KissMeData/052300/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160552	57	100.00	KOSDAQ		유통	N	N	N	N	N	340	-6	5	-1.73	74054873	218070	276.96	349	349	336	449	243	346	339.59	0.09	2246	352	348	345	341	338	351	344	843	103	500	240	1	1	168651433	573	-2.02	0.23	12	0.13	-168.00	1447.00	695	20231212	-51.08	316	20241121	7.59	544	-37.50	20240110	316	7.59	20241121	695	-51.08	20231212	316	7.59	20241121	0.01	N	052300	500	843 억	148575	N	N	N	N
3	20241129	150603	57	100.00	KOSDAQ		유통	N	N	N	N	N	339	-7	5	-2.02	69001498	203197	258.07	349	349	336	449	243	346	339.58	0.09	2697	352	348	345	341	338	351	344	843	103	500	240	1	1	168651433	572	-2.02	0.23	12	0.12	-168.00	1447.00	695	20231212	-51.22	316	20241121	7.28	544	-37.68	20240110	316	7.28	20241121	695	-51.22	20231212	316	7.28	20241121	0.01	N	052300	500	843 억	148575	N	N	N	N
4	20241129	140603	57	100.00	KOSDAQ		유통	N	N	N	N	N	343	-3	5	-0.87	55110636	162541	206.43	349	349	336	449	243	346	339.06	0.09	-1320	352	348	345	341	338	351	344	843	103	500	240	1	1	168651433	578	-2.04	0.24	12	0.10	-168.00	1447.00	695	20231212	-50.65	316	20241121	8.54	544	-36.95	20240110	316	8.54	20241121	695	-50.65	20231212	316	8.54	20241121	0.01	N	052300	500	843 억	148575	N	N	N	N
5	20241129	130603	57	100.00	KOSDAQ		유통	N	N	N	N	N	341	-5	5	-1.45	48030210	141847	180.15	349	349	336	449	243	346	338.61	0.09	-104	352	348	345	341	338	351	344	843	103	500	240	1	1	168651433	575	-2.03	0.24	12	0.08	-168.00	1447.00	695	20231212	-50.94	316	20241121	7.91	544	-37.32	20240110	316	7.91	20241121	695	-50.94	20231212	316	7.91	20241121	0.01	N	052300	500	843 억	148575	N	N	N	N
6	20241129	120605	57	100.00	KOSDAQ		유통	N	N	N	N	N	338	-8	5	-2.31	42228678	124731	158.41	349	349	336	449	243	346	338.56	0.09	-219	352	348	345	341	338	351	344	843	103	500	240	1	1	168651433	570	-2.01	0.23	12	0.07	-168.00	1447.00	695	20231212	-51.37	316	20241121	6.96	544	-37.87	20240110	316	6.96	20241121	695	-51.37	20231212	316	6.96	20241121	0.01	N	052300	500	843 억	148575	N	N	N	N
7	20241129	110605	57	100.00	KOSDAQ		유통	N	N	N	N	N	338	-8	5	-2.31	34642344	102169	129.76	349	349	337	449	243	346	339.07	0.09	-1606	352	348	345	341	338	351	344	843	103	500	240	1	1	168651433	570	-2.01	0.23	12	0.06	-168.00	1447.00	695	20231212	-51.37	316	20241121	6.96	544	-37.87	20240110	316	6.96	20241121	695	-51.37	20231212	316	6.96	20241121	0.01	N	052300	500	843 억	148575	N	N	N	N
8	20241129	100603	57	100.00	KOSDAQ		유통	N	N	N	N	N	338	-8	5	-2.31	25028348	73686	93.58	349	349	337	449	243	346	339.66	0.09	-4037	352	348	345	341	338	351	344	843	103	500	240	1	1	168651433	570	-2.01	0.23	12	0.04	-168.00	1447.00	695	20231212	-51.37	316	20241121	6.96	544	-37.87	20240110	316	6.96	20241121	695	-51.37	20231212	316	6.96	20241121	0.01	N	052300	500	843 억	148575	N	N	N	N
9	20241129	090603	57	100.00	KOSDAQ		유통	N	N	N	N	N	345	-1	5	-0.29	667077	1926	2.45	349	349	344	449	243	346	346.35	0.09	-1642	352	348	345	341	338	351	344	843	103	500	240	1	1	168651433	582	-2.05	0.24	12	0.00	-168.00	1447.00	695	20231212	-50.36	316	20241121	9.18	544	-36.58	20240110	316	9.18	20241121	695	-50.36	20231212	316	9.18	20241121	0.01	N	052300	500	843 억	148575	N	N	N	N
10	20241128	160558	57	100.00	KOSDAQ		유통	N	N	N	N	N	346	0	3	0.00	27188755	78685	19.56	345	349	342	449	243	346	345.53	0.09	2793	359	352	346	339	333	356	343	843	103	500	240	1	1	168651433	584	-2.06	0.24	12	0.05	-168.00	1447.00	695	20231212	-50.22	316	20241121	9.49	544	-36.40	20240110	316	9.49	20241121	695	-50.22	20231212	316	9.49	20241121	0.01	N	052300	500	843 억	144362	N	N	N	N
11	20241128	150606	57	100.00	KOSDAQ		유통	N	N	N	N	N	346	0	3	0.00	24998229	72354	17.98	345	349	342	449	243	346	345.50	0.09	4128	359	352	346	339	333	356	343	843	103	500	240	1	1	168651433	584	-2.06	0.24	12	0.04	-168.00	1447.00	695	20231212	-50.22	316	20241121	9.49	544	-36.40	20240110	316	9.49	20241121	695	-50.22	20231212	316	9.49	20241121	0.01	N	052300	500	843 억	144362	N	N	N	N
12	20241128	140606	57	100.00	KOSDAQ		유통	N	N	N	N	N	346	0	3	0.00	23502741	68026	16.91	345	349	342	449	243	346	345.50	0.09	4201	359	352	346	339	333	356	343	843	103	500	240	1	1	168651433	584	-2.06	0.24	12	0.04	-168.00	1447.00	695	20231212	-50.22	316	20241121	9.49	544	-36.40	20240110	316	9.49	20241121	695	-50.22	20231212	316	9.49	20241121	0.01	N	052300	500	843 억	144362	N	N	N	N
13	20241128	130603	57	100.00	KOSDAQ		유통	N	N	N	N	N	343	-3	5	-0.87	18847922	54457	13.53	345	349	343	449	243	346	346.11	0.09	1267	359	352	346	339	333	356	343	843	103	500	240	1	1	168651433	578	-2.04	0.24	12	0.03	-168.00	1447.00	695	20231212	-50.65	316	20241121	8.54	544	-36.95	20240110	316	8.54	20241121	695	-50.65	20231212	316	8.54	20241121	0.01	N	052300	500	843 억	144362	N	N	N	N
14	20241128	120607	57	100.00	KOSDAQ		유통	N	N	N	N	N	347	1	2	0.29	15264159	44069	10.95	345	349	343	449	243	346	346.37	0.09	-537	359	352	346	339	333	356	343	843	103	500	240	1	1	168651433	585	-2.07	0.24	12	0.03	-168.00	1447.00	695	20231212	-50.07	316	20241121	9.81	544	-36.21	20240110	316	9.81	20241121	695	-50.07	20231212	316	9.81	20241121	0.01	N	052300	500	843 억	144362	N	N	N	N
15	20241128	110609	57	100.00	KOSDAQ		유통	N	N	N	N	N	346	0	3	0.00	11579507	33420	8.31	345	349	343	449	243	346	346.48	0.09	-311	359	352	346	339	333	356	343	843	103	500	240	1	1	168651433	584	-2.06	0.24	12	0.02	-168.00	1447.00	695	20231212	-50.22	316	20241121	9.49	544	-36.40	20240110	316	9.49	20241121	695	-50.22	20231212	316	9.49	20241121	0.01	N	052300	500	843 억	144362	N	N	N	N
16	20241128	100607	57	100.00	KOSDAQ		유통	N	N	N	N	N	346	0	3	0.00	10003223	28862	7.17	345	349	343	449	243	346	346.59	0.09	-1401	359	352	346	339	333	356	343	843	103	500	240	1	1	168651433	584	-2.06	0.24	12	0.02	-168.00	1447.00	695	20231212	-50.22	316	20241121	9.49	544	-36.40	20240110	316	9.49	20241121	695	-50.22	20231212	316	9.49	20241121	0.01	N	052300	500	843 억	144362	N	N	N	N
17	20241128	090605	57	100.00	KOSDAQ		유통	N	N	N	N	N	344	-2	5	-0.58	72340	210	0.05	345	345	344	449	243	346	344.48	0.09	-187	359	352	346	339	333	356	343	843	103	500	240	1	1	168651433	580	-2.05	0.24	12	0.00	-168.00	1447.00	695	20231212	-50.50	316	20241121	8.86	544	-36.76	20240110	316	8.86	20241121	695	-50.50	20231212	316	8.86	20241121	0.01	N	052300	500	843 억	144362	N	N	N	N
18	20241127	160551	57	100.00	KOSDAQ		유통	N	N	N	N	N	346	3	2	0.87	137719118	402364	429.13	343	353	340	445	241	343	342.27	0.09	-9493	346	344	341	339	336	345	340	843	102	500	240	1	1	168651433	584	-2.06	0.24	12	0.24	-168.00	1447.00	695	20231212	-50.22	316	20241121	9.49	544	-36.40	20240110	316	9.49	20241121	695	-50.22	20231212	316	9.49	20241121	0.01	N	052300	500	843 억	155275	N	N	N	N
19	20241127	150602	57	100.00	KOSDAQ		유통	N	N	N	N	N	343	0	3	0.00	112438054	329001	350.89	343	353	340	445	241	343	341.76	0.09	621	346	344	341	339	336	345	340	843	102	500	240	1	1	168651433	578	-2.04	0.24	12	0.20	-168.00	1447.00	695	20231212	-50.65	316	20241121	8.54	544	-36.95	20240110	316	8.54	20241121	695	-50.65	20231212	316	8.54	20241121	0.01	N	052300	500	843 억	155275	N	N	N	N
20	20241127	140602	57	100.00	KOSDAQ		유통	N	N	N	N	N	345	2	2	0.58	68575160	200264	213.59	343	353	340	445	241	343	342.42	0.09	-10407	346	344	341	339	336	345	340	843	102	500	240	1	1	168651433	582	-2.05	0.24	12	0.12	-168.00	1447.00	695	20231212	-50.36	316	20241121	9.18	544	-36.58	20240110	316	9.18	20241121	695	-50.36	20231212	316	9.18	20241121	0.01	N	052300	500	843 억	155275	N	N	N	N
21	20241127	130557	57	100.00	KOSDAQ		유통	N	N	N	N	N	343	0	3	0.00	65109601	190189	202.84	343	353	340	445	241	343	342.34	0.09	-9661	346	344	341	339	336	345	340	843	102	500	240	1	1	168651433	578	-2.04	0.24	12	0.11	-168.00	1447.00	695	20231212	-50.65	316	20241121	8.54	544	-36.95	20240110	316	8.54	20241121	695	-50.65	20231212	316	8.54	20241121	0.01	N	052300	500	843 억	155275	N	N	N	N
22	20241127	120602	57	100.00	KOSDAQ		유통	N	N	N	N	N	343	0	3	0.00	60405277	176451	188.19	343	353	340	445	241	343	342.33	0.09	-5387	346	344	341	339	336	345	340	843	102	500	240	1	1	168651433	578	-2.04	0.24	12	0.10	-168.00	1447.00	695	20231212	-50.65	316	20241121	8.54	544	-36.95	20240110	316	8.54	20241121	695	-50.65	20231212	316	8.54	20241121	0.01	N	052300	500	843 억	155275	N	N	N	N
23	20241127	110601	57	100.00	KOSDAQ		유통	N	N	N	N	N	344	1	2	0.29	24260777	70639	75.34	343	353	340	445	241	343	343.45	0.09	-4504	346	344	341	339	336	345	340	843	102	500	240	1	1	168651433	580	-2.05	0.24	12	0.04	-168.00	1447.00	695	20231212	-50.50	316	20241121	8.86	544	-36.76	20240110	316	8.86	20241121	695	-50.50	20231212	316	8.86	20241121	0.01	N	052300	500	843 억	155275	N	N	N	N
24	20241127	100601	57	100.00	KOSDAQ		유통	N	N	N	N	N	343	0	3	0.00	13494828	39306	41.92	343	353	341	445	241	343	343.33	0.09	-3370	346	344	341	339	336	345	340	843	102	500	240	1	1	168651433	578	-2.04	0.24	12	0.02	-168.00	1447.00	695	20231212	-50.65	316	20241121	8.54	544	-36.95	20240110	316	8.54	20241121	695	-50.65	20231212	316	8.54	20241121	0.01	N	052300	500	843 억	155275	N	N	N	N
25	20241127	090558	57	100.00	KOSDAQ		유통	N	N	N	N	N	345	2	2	0.58	4732466	13766	14.68	343	353	342	445	241	343	343.78	0.09	-529	346	344	341	339	336	345	340	843	102	500	240	1	1	168651433	582	-2.05	0.24	12	0.01	-168.00	1447.00	695	20231212	-50.36	316	20241121	9.18	544	-36.58	20240110	316	9.18	20241121	695	-50.36	20231212	316	9.18	20241121	0.01	N	052300	500	843 억	155275	N	N	N	N
26	20241126	160555	57	100.00	KOSDAQ		유통	N	N	N	N	N	343	3	2	0.88	31959034	93762	34.74	340	343	338	442	238	340	340.85	0.10	-6938	351	345	337	331	323	348	334	843	102	500	230	1	1	168651433	578	-2.04	0.24	12	0.06	-168.00	1447.00	695	20231212	-50.65	316	20241121	8.54	544	-36.95	20240110	316	8.54	20241121	695	-50.65	20231212	316	8.54	20241121	0.01	N	052300	500	843 억	162214	N	N	N	N
27	20241126	150558	57	100.00	KOSDAQ		유통	N	N	N	N	N	343	3	2	0.88	30966700	90859	33.66	340	343	338	442	238	340	340.82	0.10	-6692	351	345	337	331	323	348	334	843	102	500	230	1	1	168651433	578	-2.04	0.24	12	0.05	-168.00	1447.00	695	20231212	-50.65	316	20241121	8.54	544	-36.95	20240110	316	8.54	20241121	695	-50.65	20231212	316	8.54	20241121	0.01	N	052300	500	843 억	162214	N	N	N	N
28	20241126	140556	57	100.00	KOSDAQ		유통	N	N	N	N	N	343	3	2	0.88	30166856	88527	32.80	340	343	338	442	238	340	340.76	0.10	-6690	351	345	337	331	323	348	334	843	102	500	230	1	1	168651433	578	-2.04	0.24	12	0.05	-168.00	1447.00	695	20231212	-50.65	316	20241121	8.54	544	-36.95	20240110	316	8.54	20241121	695	-50.65	20231212	316	8.54	20241121	0.01	N	052300	500	843 억	162214	N	N	N	N
29	20241126	130555	57	100.00	KOSDAQ		유통	N	N	N	N	N	340	0	3	0.00	25120656	73732	27.32	340	343	338	442	238	340	340.70	0.10	-2662	351	345	337	331	323	348	334	843	102	500	230	1	1	168651433	573	-2.02	0.23	12	0.04	-168.00	1447.00	695	20231212	-51.08	316	20241121	7.59	544	-37.50	20240110	316	7.59	20241121	695	-51.08	20231212	316	7.59	20241121	0.01	N	052300	500	843 억	162214	N	N	N	N
30	20241126	120601	57	100.00	KOSDAQ		유통	N	N	N	N	N	341	1	2	0.29	23868997	70055	25.95	340	343	338	442	238	340	340.72	0.10	-1343	351	345	337	331	323	348	334	843	102	500	230	1	1	168651433	575	-2.03	0.24	12	0.04	-168.00	1447.00	695	20231212	-50.94	316	20241121	7.91	544	-37.32	20240110	316	7.91	20241121	695	-50.94	20231212	316	7.91	20241121	0.01	N	052300	500	843 억	162214	N	N	N	N
31	20241126	110603	57	100.00	KOSDAQ		유통	N	N	N	N	N	341	1	2	0.29	16652192	48794	18.08	340	343	339	442	238	340	341.28	0.10	-1343	351	345	337	331	323	348	334	843	102	500	230	1	1	168651433	575	-2.03	0.24	12	0.03	-168.00	1447.00	695	20231212	-50.94	316	20241121	7.91	544	-37.32	20240110	316	7.91	20241121	695	-50.94	20231212	316	7.91	20241121	0.01	N	052300	500	843 억	162214	N	N	N	N
32	20241126	100604	57	100.00	KOSDAQ		유통	N	N	N	N	N	342	2	2	0.59	13146349	38510	14.27	340	343	339	442	238	340	341.37	0.10	-1343	351	345	337	331	323	348	334	843	102	500	230	1	1	168651433	577	-2.04	0.24	12	0.02	-168.00	1447.00	695	20231212	-50.79	316	20241121	8.23	544	-37.13	20240110	316	8.23	20241121	695	-50.79	20231212	316	8.23	20241121	0.01	N	052300	500	843 억	162214	N	N	N	N
33	20241126	090558	57	100.00	KOSDAQ		유통	N	N	N	N	N	342	2	2	0.59	2063419	6054	2.24	340	342	339	442	238	340	340.84	0.10	-931	351	345	337	331	323	348	334	843	102	500	230	1	1	168651433	577	-2.04	0.24	12	0.00	-168.00	1447.00	695	20231212	-50.79	316	20241121	8.23	544	-37.13	20240110	316	8.23	20241121	695	-50.79	20231212	316	8.23	20241121	0.01	N	052300	500	843 억	162214	N	N	N	N
34	20241125	160545	57	100.00	KOSDAQ		유통	N	N	N	N	N	340	7	2	2.10	90950960	269925	188.43	332	343	329	432	234	333	336.95	0.09	13697	344	338	331	325	318	341	328	843	99	500	230	1	1	168651433	573	-2.02	0.23	12	0.16	-168.00	1447.00	695	20231212	-51.08	316	20241121	7.59	544	-37.50	20240110	316	7.59	20241121	695	-51.08	20231212	316	7.59	20241121	0.01	N	052300	500	843 억	148517	N	N	N	N
35	20241125	150555	57	100.00	KOSDAQ		유통	N	N	N	N	N	340	7	2	2.10	86400991	256551	179.09	332	343	329	432	234	333	336.78	0.09	13398	344	338	331	325	318	341	328	843	99	500	230	1	1	168651433	573	-2.02	0.23	12	0.15	-168.00	1447.00	695	20231212	-51.08	316	20241121	7.59	544	-37.50	20240110	316	7.59	20241121	695	-51.08	20231212	316	7.59	20241121	0.01	N	052300	500	843 억	148517	N	N	N	N
36	20241125	140555	57	100.00	KOSDAQ		유통	N	N	N	N	N	337	4	2	1.20	78483437	233142	162.75	332	343	329	432	234	333	336.63	0.09	12962	344	338	331	325	318	341	328	843	99	500	230	1	1	168651433	568	-2.01	0.23	12	0.14	-168.00	1447.00	695	20231212	-51.51	316	20241121	6.65	544	-38.05	20240110	316	6.65	20241121	695	-51.51	20231212	316	6.65	20241121	0.01	N	052300	500	843 억	148517	N	N	N	N
37	20241125	130548	57	100.00	KOSDAQ		유통	N	N	N	N	N	339	6	2	1.80	55822603	166010	115.89	332	343	329	432	234	333	336.26	0.09	5234	344	338	331	325	318	341	328	843	99	500	230	1	1	168651433	572	-2.02	0.23	12	0.10	-168.00	1447.00	695	20231212	-51.22	316	20241121	7.28	544	-37.68	20240110	316	7.28	20241121	695	-51.22	20231212	316	7.28	20241121	0.01	N	052300	500	843 억	148517	N	N	N	N
38	20241125	120557	57	100.00	KOSDAQ		유통	N	N	N	N	N	341	8	2	2.40	37938801	113298	79.09	332	343	329	432	234	333	334.86	0.09	-666	344	338	331	325	318	341	328	843	99	500	230	1	1	168651433	575	-2.03	0.24	12	0.07	-168.00	1447.00	695	20231212	-50.94	316	20241121	7.91	544	-37.32	20240110	316	7.91	20241121	695	-50.94	20231212	316	7.91	20241121	0.01	N	052300	500	843 억	148517	N	N	N	N
39	20241125	110552	57	100.00	KOSDAQ		유통	N	N	N	N	N	337	4	2	1.20	26405640	79390	55.42	332	338	329	432	234	333	332.61	0.09	-1611	344	338	331	325	318	341	328	843	99	500	230	1	1	168651433	568	-2.01	0.23	12	0.05	-168.00	1447.00	695	20231212	-51.51	316	20241121	6.65	544	-38.05	20240110	316	6.65	20241121	695	-51.51	20231212	316	6.65	20241121	0.01	N	052300	500	843 억	148517	N	N	N	N
40	20241125	100546	57	100.00	KOSDAQ		유통	N	N	N	N	N	334	1	2	0.30	19476195	58757	41.02	332	337	329	432	234	333	331.47	0.09	-960	344	338	331	325	318	341	328	843	99	500	230	1	1	168651433	563	-1.99	0.23	12	0.03	-168.00	1447.00	695	20231212	-51.94	316	20241121	5.70	544	-38.60	20240110	316	5.70	20241121	695	-51.94	20231212	316	5.70	20241121	0.01	N	052300	500	843 억	148517	N	N	N	N
41	20241125	090546	57	100.00	KOSDAQ		유통	N	N	N	N	N	333	0	3	0.00	101397	305	0.21	332	333	332	432	234	333	332.45	0.09	119	344	338	331	325	318	341	328	843	99	500	230	1	1	168651433	562	-1.98	0.23	12	0.00	-168.00	1447.00	695	20231212	-52.09	316	20241121	5.38	544	-38.79	20240110	316	5.38	20241121	695	-52.09	20231212	316	5.38	20241121	0.01	N	052300	500	843 억	148517	N	N	N	N
42	20241122	160519	57	100.00	KOSDAQ		유통	N	N	N	N	N	333	5	2	1.52	47048716	143050	26.68	327	337	324	426	230	328	328.90	0.09	5013	345	336	326	317	307	331	312	843	98	500	220	1	1	168651433	562	-1.98	0.23	12	0.08	-168.00	1447.00	695	20231212	-52.09	316	20241121	5.38	544	-38.79	20240110	316	5.38	20241121	695	-52.09	20231212	316	5.38	20241121	0.01	N	052300	500	843 억	143378	N	N	N	N
43	20241122	150523	57	100.00	KOSDAQ		유통	N	N	N	N	N	328	0	3	0.00	34669881	105343	19.65	327	337	324	426	230	328	329.11	0.09	6189	345	336	326	317	307	331	312	843	98	500	220	1	1	168651433	553	-1.95	0.23	12	0.06	-168.00	1447.00	695	20231212	-52.81	316	20241121	3.80	544	-39.71	20240110	316	3.80	20241121	695	-52.81	20231212	316	3.80	20241121	0.01	N	052300	500	843 억	143378	N	N	N	N
44	20241122	140525	57	100.00	KOSDAQ		유통	N	N	N	N	N	328	0	3	0.00	31841049	96744	18.04	327	337	324	426	230	328	329.13	0.09	4781	345	336	326	317	307	331	312	843	98	500	220	1	1	168651433	553	-1.95	0.23	12	0.06	-168.00	1447.00	695	20231212	-52.81	316	20241121	3.80	544	-39.71	20240110	316	3.80	20241121	695	-52.81	20231212	316	3.80	20241121	0.01	N	052300	500	843 억	143378	N	N	N	N
45	20241122	130524	57	100.00	KOSDAQ		유통	N	N	N	N	N	334	6	2	1.83	22428617	68175	12.72	327	337	324	426	230	328	328.99	0.09	3863	345	336	326	317	307	331	312	843	98	500	220	1	1	168651433	563	-1.99	0.23	12	0.04	-168.00	1447.00	695	20231212	-51.94	316	20241121	5.70	544	-38.60	20240110	316	5.70	20241121	695	-51.94	20231212	316	5.70	20241121	0.01	N	052300	500	843 억	143378	N	N	N	N
46	20241122	120526	57	100.00	KOSDAQ		유통	N	N	N	N	N	334	6	2	1.83	22417595	68142	12.71	327	337	324	426	230	328	328.98	0.09	3863	345	336	326	317	307	331	312	843	98	500	220	1	1	168651433	563	-1.99	0.23	12	0.04	-168.00	1447.00	695	20231212	-51.94	316	20241121	5.70	544	-38.60	20240110	316	5.70	20241121	695	-51.94	20231212	316	5.70	20241121	0.01	N	052300	500	843 억	143378	N	N	N	N
47	20241122	110522	57	100.00	KOSDAQ		유통	N	N	N	N	N	334	6	2	1.83	19182808	58395	10.89	327	337	324	426	230	328	328.50	0.09	3863	345	336	326	317	307	331	312	843	98	500	220	1	1	168651433	563	-1.99	0.23	12	0.03	-168.00	1447.00	695	20231212	-51.94	316	20241121	5.70	544	-38.60	20240110	316	5.70	20241121	695	-51.94	20231212	316	5.70	20241121	0.01	N	052300	500	843 억	143378	N	N	N	N
48	20241122	100531	57	100.00	KOSDAQ		유통	N	N	N	N	N	335	7	2	2.13	16330537	49886	9.30	327	335	324	426	230	328	327.36	0.09	4642	345	336	326	317	307	331	312	843	98	500	220	1	1	168651433	565	-1.99	0.23	12	0.03	-168.00	1447.00	695	20231212	-51.80	316	20241121	6.01	544	-38.42	20240110	316	6.01	20241121	695	-51.80	20231212	316	6.01	20241121	0.01	N	052300	500	843 억	143378	N	N	N	N
49	20241122	090526	57	100.00	KOSDAQ		유통	N	N	N	N	N	327	-1	5	-0.30	2066313	6319	1.18	327	327	327	426	230	328	327.00	0.09	-41	345	336	326	317	307	331	312	843	98	500	220	1	1	168651433	551	-1.95	0.23	12	0.00	-168.00	1447.00	695	20231212	-52.95	316	20241121	3.48	544	-39.89	20240110	316	3.48	20241121	695	-52.95	20231212	316	3.48	20241121	0.01	N	052300	500	843 억	143378	N	N	N	N
50	20241121	160522	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	328	-7	5	-2.09	174151208	536147	331.37	335	335	316	435	235	335	324.81	0.08	14908	346	340	336	330	326	338	328	843	100	500	230	1	1	168651433	553	-1.95	0.23	12	0.32	-168.00	1447.00	695	20231212	-52.81	311	20231114	5.47	544	-39.71	20240110	316	3.80	20241121	695	-52.81	20231212	316	3.80	20241121	0.01	N	052300	500	843 억	128606	N	N	N	N
51	20241121	150532	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	326	-9	5	-2.69	169853799	522928	323.20	335	335	316	435	235	335	324.81	0.08	15358	346	340	336	330	326	338	328	843	100	500	230	1	1	168651433	550	-1.94	0.23	12	0.31	-168.00	1447.00	695	20231212	-53.09	311	20231114	4.82	544	-40.07	20240110	316	3.16	20241121	695	-53.09	20231212	316	3.16	20241121	0.01	N	052300	500	843 억	128606	N	N	N	N
52	20241121	140533	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	325	-10	5	-2.99	168771472	519612	321.15	335	335	316	435	235	335	324.80	0.08	15829	346	340	336	330	326	338	328	843	100	500	230	1	1	168651433	548	-1.93	0.22	12	0.31	-168.00	1447.00	695	20231212	-53.24	311	20231114	4.50	544	-40.26	20240110	316	2.85	20241121	695	-53.24	20231212	316	2.85	20241121	0.01	N	052300	500	843 억	128606	N	N	N	N
53	20241121	130528	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	325	-10	5	-2.99	150078745	462221	285.68	335	335	316	435	235	335	324.69	0.08	16980	346	340	336	330	326	338	328	843	100	500	230	1	1	168651433	548	-1.93	0.22	12	0.27	-168.00	1447.00	695	20231212	-53.24	311	20231114	4.50	544	-40.26	20240110	316	2.85	20241121	695	-53.24	20231212	316	2.85	20241121	0.01	N	052300	500	843 억	128606	N	N	N	N
54	20241121	120528	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	322	-13	5	-3.88	125962335	387251	239.35	335	335	316	435	235	335	325.27	0.08	18390	346	340	336	330	326	338	328	843	100	500	230	1	1	168651433	543	-1.92	0.22	12	0.23	-168.00	1447.00	695	20231212	-53.67	311	20231114	3.54	544	-40.81	20240110	316	1.90	20241121	695	-53.67	20231212	316	1.90	20241121	0.01	N	052300	500	843 억	128606	N	N	N	N
55	20241121	110527	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	330	-5	5	-1.49	36353073	109952	67.96	335	335	328	435	235	335	330.63	0.08	3598	346	340	336	330	326	338	328	843	100	500	230	1	1	168651433	557	-1.96	0.23	12	0.07	-168.00	1447.00	695	20231212	-52.52	311	20231114	6.11	544	-39.34	20240110	328	0.61	20241121	695	-52.52	20231212	328	0.61	20241121	0.01	N	052300	500	843 억	128606	N	N	N	N
56	20241121	100530	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	333	-2	5	-0.60	2767152	8317	5.14	335	335	332	435	235	335	332.71	0.08	-1811	346	340	336	330	326	338	328	843	100	500	230	1	1	168651433	562	-1.98	0.23	12	0.00	-168.00	1447.00	695	20231212	-52.09	311	20231114	7.07	544	-38.79	20240110	332	0.30	20241121	695	-52.09	20231212	332	0.30	20241121	0.01	N	052300	500	843 억	128606	N	N	N	N
57	20241121	090530	57	100.00	KOSDAQ		유통	N	N	N	N	N	335	0	3	0.00	23113	69	0.04	335	335	334	435	235	335	334.97	0.08	-7	346	340	336	330	326	338	328	843	100	500	230	1	1	168651433	565	-1.99	0.23	12	0.00	-168.00	1447.00	695	20231212	-51.80	311	20231114	7.72	544	-38.42	20240110	332	0.90	20241120	695	-51.80	20231212	332	0.90	20241120	0.01	N	052300	500	843 억	128606	N	N	N	N
58	20241120	160524	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	335	-6	5	-1.76	54219837	161603	86.30	341	342	332	443	239	341	335.51	0.08	-9224	351	346	340	335	329	343	332	843	102	500	230	1	1	168651433	565	-1.99	0.23	12	0.10	-168.00	1447.00	695	20231212	-51.80	305	20231113	9.84	544	-38.42	20240110	332	0.90	20241120	695	-51.80	20231212	332	0.90	20241120	0.01	N	052300	500	843 억	138000	N	N	N	N
59	20241120	150534	57	100.00	KOSDAQ		유통	N	N	N	N	N	335	-6	5	-1.76	39155618	116452	62.19	341	342	334	443	239	341	336.24	0.08	-2381	351	346	340	335	329	343	332	843	102	500	230	1	1	168651433	565	-1.99	0.23	12	0.07	-168.00	1447.00	695	20231212	-51.80	305	20231113	9.84	544	-38.42	20240110	333	0.60	20241115	695	-51.80	20231212	333	0.60	20241115	0.01	N	052300	500	843 억	138000	N	N	N	N
60	20241120	140533	57	100.00	KOSDAQ		유통	N	N	N	N	N	335	-6	5	-1.76	38075256	113228	60.46	341	342	334	443	239	341	336.27	0.08	-678	351	346	340	335	329	343	332	843	102	500	230	1	1	168651433	565	-1.99	0.23	12	0.07	-168.00	1447.00	695	20231212	-51.80	305	20231113	9.84	544	-38.42	20240110	333	0.60	20241115	695	-51.80	20231212	333	0.60	20241115	0.01	N	052300	500	843 억	138000	N	N	N	N
61	20241120	130534	57	100.00	KOSDAQ		유통	N	N	N	N	N	335	-6	5	-1.76	36731228	109220	58.32	341	342	334	443	239	341	336.30	0.08	-617	351	346	340	335	329	343	332	843	102	500	230	1	1	168651433	565	-1.99	0.23	12	0.06	-168.00	1447.00	695	20231212	-51.80	305	20231113	9.84	544	-38.42	20240110	333	0.60	20241115	695	-51.80	20231212	333	0.60	20241115	0.01	N	052300	500	843 억	138000	N	N	N	N
62	20241120	120534	57	100.00	KOSDAQ		유통	N	N	N	N	N	336	-5	5	-1.47	32565126	96785	51.68	341	342	334	443	239	341	336.47	0.08	-611	351	346	340	335	329	343	332	843	102	500	230	1	1	168651433	567	-2.00	0.23	12	0.06	-168.00	1447.00	695	20231212	-51.65	305	20231113	10.16	544	-38.24	20240110	333	0.90	20241115	695	-51.65	20231212	333	0.90	20241115	0.01	N	052300	500	843 억	138000	N	N	N	N
63	20241120	110533	57	100.00	KOSDAQ		유통	N	N	N	N	N	335	-6	5	-1.76	31974134	95023	50.74	341	342	334	443	239	341	336.49	0.08	-530	351	346	340	335	329	343	332	843	102	500	230	1	1	168651433	565	-1.99	0.23	12	0.06	-168.00	1447.00	695	20231212	-51.80	305	20231113	9.84	544	-38.42	20240110	333	0.60	20241115	695	-51.80	20231212	333	0.60	20241115	0.01	N	052300	500	843 억	138000	N	N	N	N
64	20241120	100533	57	100.00	KOSDAQ		유통	N	N	N	N	N	338	-3	5	-0.88	12292225	36430	19.45	341	342	336	443	239	341	337.42	0.08	7	351	346	340	335	329	343	332	843	102	500	230	1	1	168651433	570	-2.01	0.23	12	0.02	-168.00	1447.00	695	20231212	-51.37	305	20231113	10.82	544	-37.87	20240110	333	1.50	20241115	695	-51.37	20231212	333	1.50	20241115	0.01	N	052300	500	843 억	138000	N	N	N	N
65	20241120	090533	57	100.00	KOSDAQ		유통	N	N	N	N	N	342	1	2	0.29	800990	2349	1.25	341	342	340	443	239	341	340.99	0.08	-677	351	346	340	335	329	343	332	843	102	500	230	1	1	168651433	577	-2.04	0.24	12	0.00	-168.00	1447.00	695	20231212	-50.79	305	20231113	12.13	544	-37.13	20240110	333	2.70	20241115	695	-50.79	20231212	333	2.70	20241115	0.01	N	052300	500	843 억	138000	N	N	N	N
66	20241119	160506	57	100.00	KOSDAQ		유통	N	N	N	N	N	341	-1	5	-0.29	63292646	187263	75.93	343	345	334	444	240	342	337.99	0.08	-4973	360	351	344	335	328	347	331	843	102	500	230	1	1	168651433	575	-2.03	0.24	12	0.11	-168.00	1447.00	695	20231212	-50.94	305	20231113	11.80	544	-37.32	20240110	333	2.40	20241115	695	-50.94	20231212	333	2.40	20241115	0.01	N	052300	500	843 억	142974	N	N	N	N
67	20241119	150513	57	100.00	KOSDAQ		유통	N	N	N	N	N	340	-2	5	-0.58	60238412	178293	72.30	343	345	334	444	240	342	337.86	0.08	-3963	360	351	344	335	328	347	331	843	102	500	230	1	1	168651433	573	-2.02	0.23	12	0.11	-168.00	1447.00	695	20231212	-51.08	305	20231113	11.48	544	-37.50	20240110	333	2.10	20241115	695	-51.08	20231212	333	2.10	20241115	0.01	N	052300	500	843 억	142974	N	N	N	N
68	20241119	140511	57	100.00	KOSDAQ		유통	N	N	N	N	N	341	-1	5	-0.29	49554525	146709	59.49	343	345	334	444	240	342	337.77	0.08	-2644	360	351	344	335	328	347	331	843	102	500	230	1	1	168651433	575	-2.03	0.24	12	0.09	-168.00	1447.00	695	20231212	-50.94	305	20231113	11.80	544	-37.32	20240110	333	2.40	20241115	695	-50.94	20231212	333	2.40	20241115	0.01	N	052300	500	843 억	142974	N	N	N	N
69	20241119	130513	57	100.00	KOSDAQ		유통	N	N	N	N	N	339	-3	5	-0.88	47611445	140987	57.17	343	345	334	444	240	342	337.70	0.08	-1864	360	351	344	335	328	347	331	843	102	500	230	1	1	168651433	572	-2.02	0.23	12	0.08	-168.00	1447.00	695	20231212	-51.22	305	20231113	11.15	544	-37.68	20240110	333	1.80	20241115	695	-51.22	20231212	333	1.80	20241115	0.01	N	052300	500	843 억	142974	N	N	N	N
70	20241119	120508	57	100.00	KOSDAQ		유통	N	N	N	N	N	338	-4	5	-1.17	46676879	138228	56.05	343	345	334	444	240	342	337.68	0.08	-351	360	351	344	335	328	347	331	843	102	500	230	1	1	168651433	570	-2.01	0.23	12	0.08	-168.00	1447.00	695	20231212	-51.37	305	20231113	10.82	544	-37.87	20240110	333	1.50	20241115	695	-51.37	20231212	333	1.50	20241115	0.01	N	052300	500	843 억	142974	N	N	N	N
71	20241119	110513	57	100.00	KOSDAQ		유통	N	N	N	N	N	337	-5	5	-1.46	45063217	133444	54.11	343	345	334	444	240	342	337.69	0.08	-351	360	351	344	335	328	347	331	843	102	500	230	1	1	168651433	568	-2.01	0.23	12	0.08	-168.00	1447.00	695	20231212	-51.51	305	20231113	10.49	544	-38.05	20240110	333	1.20	20241115	695	-51.51	20231212	333	1.20	20241115	0.01	N	052300	500	843 억	142974	N	N	N	N
72	20241119	100527	57	100.00	KOSDAQ		유통	N	N	N	N	N	337	-5	5	-1.46	25655563	75728	30.71	343	345	337	444	240	342	338.79	0.08	-701	360	351	344	335	328	347	331	843	102	500	230	1	1	168651433	568	-2.01	0.23	12	0.04	-168.00	1447.00	695	20231212	-51.51	305	20231113	10.49	544	-38.05	20240110	333	1.20	20241115	695	-51.51	20231212	333	1.20	20241115	0.01	N	052300	500	843 억	142974	N	N	N	N
73	20241119	090523	57	100.00	KOSDAQ		유통	N	N	N	N	N	341	-1	5	-0.29	414988	1210	0.49	343	343	341	444	240	342	342.97	0.08	-176	360	351	344	335	328	347	331	843	102	500	230	1	1	168651433	575	-2.03	0.24	12	0.00	-168.00	1447.00	695	20231212	-50.94	305	20231113	11.80	544	-37.32	20240110	333	2.40	20241115	695	-50.94	20231212	333	2.40	20241115	0.01	N	052300	500	843 억	142974	N	N	N	N
74	20241118	160509	57	100.00	KOSDAQ		유통	N	N	N	N	N	342	-7	5	-2.01	83959960	246613	41.31	347	353	337	453	245	349	340.45	0.08	3233	377	363	348	334	319	355	326	843	104	500	240	1	1	168651433	577	-2.04	0.24	12	0.15	-168.00	1447.00	695	20231212	-50.79	305	20231113	12.13	544	-37.13	20240110	333	2.70	20241115	695	-50.79	20231212	333	2.70	20241115	0.00	N	052300	500	843 억	139738	N	N	N	N
75	20241118	150513	57	100.00	KOSDAQ		유통	N	N	N	N	N	342	-7	5	-2.01	80529501	236564	39.63	347	353	337	453	245	349	340.41	0.08	4878	377	363	348	334	319	355	326	843	104	500	240	1	1	168651433	577	-2.04	0.24	12	0.14	-168.00	1447.00	695	20231212	-50.79	305	20231113	12.13	544	-37.13	20240110	333	2.70	20241115	695	-50.79	20231212	333	2.70	20241115	0.00	N	052300	500	843 억	139738	N	N	N	N
76	20241118	140514	57	100.00	KOSDAQ		유통	N	N	N	N	N	343	-6	5	-1.72	75169382	220852	36.99	347	353	337	453	245	349	340.36	0.08	5150	377	363	348	334	319	355	326	843	104	500	240	1	1	168651433	578	-2.04	0.24	12	0.13	-168.00	1447.00	695	20231212	-50.65	305	20231113	12.46	544	-36.95	20240110	333	3.00	20241115	695	-50.65	20231212	333	3.00	20241115	0.00	N	052300	500	843 억	139738	N	N	N	N
77	20241118	130512	57	100.00	KOSDAQ		유통	N	N	N	N	N	343	-6	5	-1.72	74889575	220034	36.86	347	353	337	453	245	349	340.35	0.08	5222	377	363	348	334	319	355	326	843	104	500	240	1	1	168651433	578	-2.04	0.24	12	0.13	-168.00	1447.00	695	20231212	-50.65	305	20231113	12.46	544	-36.95	20240110	333	3.00	20241115	695	-50.65	20231212	333	3.00	20241115	0.00	N	052300	500	843 억	139738	N	N	N	N
78	20241118	120515	57	100.00	KOSDAQ		유통	N	N	N	N	N	343	-6	5	-1.72	72740855	213745	35.80	347	353	337	453	245	349	340.32	0.08	5519	377	363	348	334	319	355	326	843	104	500	240	1	1	168651433	578	-2.04	0.24	12	0.13	-168.00	1447.00	695	20231212	-50.65	305	20231113	12.46	544	-36.95	20240110	333	3.00	20241115	695	-50.65	20231212	333	3.00	20241115	0.00	N	052300	500	843 억	139738	N	N	N	N
79	20241118	110513	57	100.00	KOSDAQ		유통	N	N	N	N	N	341	-8	5	-2.29	66502320	195500	32.75	347	353	337	453	245	349	340.17	0.08	6148	377	363	348	334	319	355	326	843	104	500	240	1	1	168651433	575	-2.03	0.24	12	0.12	-168.00	1447.00	695	20231212	-50.94	305	20231113	11.80	544	-37.32	20240110	333	2.40	20241115	695	-50.94	20231212	333	2.40	20241115	0.00	N	052300	500	843 억	139738	N	N	N	N
80	20241118	100510	57	100.00	KOSDAQ		유통	N	N	N	N	N	341	-8	5	-2.29	50098847	147199	24.66	347	353	337	453	245	349	340.35	0.08	8910	377	363	348	334	319	355	326	843	104	500	240	1	1	168651433	575	-2.03	0.24	12	0.09	-168.00	1447.00	695	20231212	-50.94	305	20231113	11.80	544	-37.32	20240110	333	2.40	20241115	695	-50.94	20231212	333	2.40	20241115	0.00	N	052300	500	843 억	139738	N	N	N	N
81	20241118	090507	57	100.00	KOSDAQ		유통	N	N	N	N	N	342	-7	5	-2.01	3469061	10056	1.68	347	353	342	453	245	349	344.97	0.08	-984	377	363	348	334	319	355	326	843	104	500	240	1	1	168651433	577	-2.04	0.24	12	0.01	-168.00	1447.00	695	20231212	-50.79	305	20231113	12.13	544	-37.13	20240110	333	2.70	20241115	695	-50.79	20231212	333	2.70	20241115	0.00	N	052300	500	843 억	139738	N	N	N	N
82	20241115	160523	57	100.00	KOSDAQ		유통	N	N	N	N	N	349	0	3	0.00	202839756	596994	176.91	362	362	333	453	245	349	339.77	0.08	7474	380	364	355	339	330	360	335	843	104	500	240	1	1	168651433	589	-2.08	0.24	12	0.35	-168.00	1447.00	695	20231212	-49.78	305	20231113	14.43	544	-35.85	20240110	333	4.80	20241115	695	-49.78	20231212	321	8.72	20231115	0.00	N	052300	500	843 억	130858	N	N	N	N
83	20241115	150535	57	100.00	KOSDAQ		유통	N	N	N	N	N	342	-7	5	-2.01	191867367	565033	167.44	362	362	333	453	245	349	339.57	0.08	5556	380	364	355	339	330	360	335	843	104	500	240	1	1	168651433	577	-2.04	0.24	12	0.34	-168.00	1447.00	695	20231212	-50.79	305	20231113	12.13	544	-37.13	20240110	333	2.70	20241115	695	-50.79	20231212	321	6.54	20231115	0.00	N	052300	500	843 억	130858	N	N	N	N
84	20241115	140531	57	100.00	KOSDAQ		유통	N	N	N	N	N	341	-8	5	-2.29	166133974	489024	144.91	362	362	333	453	245	349	339.73	0.08	4431	380	364	355	339	330	360	335	843	104	500	240	1	1	168651433	575	-2.03	0.24	12	0.29	-168.00	1447.00	695	20231212	-50.94	305	20231113	11.80	544	-37.32	20240110	333	2.40	20241115	695	-50.94	20231212	321	6.23	20231115	0.00	N	052300	500	843 억	130858	N	N	N	N
85	20241115	130531	57	100.00	KOSDAQ		유통	N	N	N	N	N	343	-6	5	-1.72	144731124	426609	126.42	362	362	333	453	245	349	339.26	0.08	5140	380	364	355	339	330	360	335	843	104	500	240	1	1	168651433	578	-2.04	0.24	12	0.25	-168.00	1447.00	695	20231212	-50.65	305	20231113	12.46	544	-36.95	20240110	333	3.00	20241115	695	-50.65	20231212	321	6.85	20231115	0.00	N	052300	500	843 억	130858	N	N	N	N
86	20241115	120535	57	100.00	KOSDAQ		유통	N	N	N	N	N	342	-7	5	-2.01	105533479	310681	92.06	362	362	333	453	245	349	339.68	0.08	3510	380	364	355	339	330	360	335	843	104	500	240	1	1	168651433	577	-2.04	0.24	12	0.18	-168.00	1447.00	695	20231212	-50.79	305	20231113	12.13	544	-37.13	20240110	333	2.70	20241115	695	-50.79	20231212	321	6.54	20231115	0.00	N	052300	500	843 억	130858	N	N	N	N
87	20241115	110522	57	100.00	KOSDAQ		유통	N	N	N	N	N	344	-5	5	-1.43	81405868	239731	71.04	362	362	333	453	245	349	339.57	0.08	7443	380	364	355	339	330	360	335	843	104	500	240	1	1	168651433	580	-2.05	0.24	12	0.14	-168.00	1447.00	695	20231212	-50.50	305	20231113	12.79	544	-36.76	20240110	333	3.30	20241115	695	-50.50	20231212	321	7.17	20231115	0.00	N	052300	500	843 억	130858	N	N	N	N
88	20241115	100523	57	100.00	KOSDAQ		유통	N	N	N	N	N	339	-10	5	-2.87	55600123	162992	48.30	362	362	337	453	245	349	341.12	0.08	6679	380	364	355	339	330	360	335	843	104	500	240	1	1	168651433	572	-2.02	0.23	12	0.10	-168.00	1447.00	695	20231212	-51.22	305	20231113	11.15	544	-37.68	20240110	337	0.59	20241115	695	-51.22	20231212	321	5.61	20231115	0.00	N	052300	500	843 억	130858	N	N	N	N
89	20241115	090531	57	100.00	KOSDAQ		유통	N	N	N	N	N	348	-1	5	-0.29	5309474	15191	4.50	362	362	346	453	245	349	349.51	0.08	4700	380	364	355	339	330	360	335	843	104	500	240	1	1	168651433	587	-2.07	0.24	12	0.01	-168.00	1447.00	695	20231212	-49.93	305	20231113	14.10	544	-36.03	20240110	339	2.65	20240909	695	-49.93	20231212	321	8.41	20231115	0.00	N	052300	500	843 억	130858	N	N	N	N
90	20241114	160517	57	100.00	KOSDAQ		유통	N	N	N	N	N	349	-6	5	-1.69	105203788	296775	85.82	359	371	346	461	249	355	354.49	0.08	6695	367	360	351	344	335	356	340	843	106	500	240	1	1	168651433	589	-2.08	0.24	12	0.18	-168.00	1447.00	695	20231212	-49.78	305	20231113	14.43	544	-35.85	20240110	339	2.95	20240909	695	-49.78	20231212	311	12.22	20231114	0.00	N	052300	500	843 억	133061	N	N	N	N
91	20241114	150520	57	100.00	KOSDAQ		유통	N	N	N	N	N	352	-3	5	-0.85	93289294	262748	75.98	359	371	346	461	249	355	355.05	0.08	7011	367	360	351	344	335	356	340	843	106	500	240	1	1	168651433	594	-2.10	0.24	12	0.16	-168.00	1447.00	695	20231212	-49.35	305	20231113	15.41	544	-35.29	20240110	339	3.83	20240909	695	-49.35	20231212	311	13.18	20231114	0.00	N	052300	500	843 억	133061	N	N	N	N
92	20241114	140516	57	100.00	KOSDAQ		유통	N	N	N	N	N	355	0	3	0.00	81210809	228424	66.05	359	371	346	461	249	355	355.53	0.08	5118	367	360	351	344	335	356	340	843	106	500	240	1	1	168651433	599	-2.11	0.25	12	0.14	-168.00	1447.00	695	20231212	-48.92	305	20231113	16.39	544	-34.74	20240110	339	4.72	20240909	695	-48.92	20231212	311	14.15	20231114	0.00	N	052300	500	843 억	133061	N	N	N	N
93	20241114	130517	57	100.00	KOSDAQ		유통	N	N	N	N	N	354	-1	5	-0.28	76774138	215858	62.42	359	371	346	461	249	355	355.67	0.08	5238	367	360	351	344	335	356	340	843	106	500	240	1	1	168651433	597	-2.11	0.24	12	0.13	-168.00	1447.00	695	20231212	-49.06	305	20231113	16.07	544	-34.93	20240110	339	4.42	20240909	695	-49.06	20231212	311	13.83	20231114	0.00	N	052300	500	843 억	133061	N	N	N	N
94	20241114	120517	57	100.00	KOSDAQ		유통	N	N	N	N	N	352	-3	5	-0.85	48864571	137811	39.85	359	371	346	461	249	355	354.58	0.08	10448	367	360	351	344	335	356	340	843	106	500	240	1	1	168651433	594	-2.10	0.24	12	0.08	-168.00	1447.00	695	20231212	-49.35	305	20231113	15.41	544	-35.29	20240110	339	3.83	20240909	695	-49.35	20231212	311	13.18	20231114	0.00	N	052300	500	843 억	133061	N	N	N	N
95	20241114	110518	57	100.00	KOSDAQ		유통	N	N	N	N	N	355	0	3	0.00	46370969	130791	37.82	359	371	346	461	249	355	354.54	0.08	13060	367	360	351	344	335	356	340	843	106	500	240	1	1	168651433	599	-2.11	0.25	12	0.08	-168.00	1447.00	695	20231212	-48.92	305	20231113	16.39	544	-34.74	20240110	339	4.72	20240909	695	-48.92	20231212	311	14.15	20231114	0.00	N	052300	500	843 억	133061	N	N	N	N
96	20241114	100537	57	100.00	KOSDAQ		유통	N	N	N	N	N	355	0	3	0.00	457234	1277	0.37	359	359	354	461	249	355	358.05	0.08	-26	367	360	351	344	335	356	340	843	106	500	240	1	1	168651433	599	-2.11	0.25	12	0.00	-168.00	1447.00	695	20231212	-48.92	305	20231113	16.39	544	-34.74	20240110	339	4.72	20240909	695	-48.92	20231212	311	14.15	20231114	0.00	N	052300	500	843 억	133061	N	N	N	N
97	20241114	090512	57	100.00	KOSDAQ		유통	N	N	N	N	N	355	0	3	0.00	0	0	0.00	0	0	0	461	249	355	0.00	0.08	0	367	360	351	344	335	356	340	843	106	500	240	1	1	168651433	599	-2.11	0.25	12	0.00	-168.00	1447.00	695	20231212	-48.92	305	20231113	16.39	544	-34.74	20240110	339	4.72	20240909	695	-48.92	20231212	311	14.15	20231114	0.00	N	052300	500	843 억	133061	N	N	N	N
98	20241113	160253	57	100.00	KOSDAQ		유통	N	N	N	N	N	355	-3	5	-0.84	120580500	345820	309.67	358	358	342	465	251	358	348.66	0.08	-126	374	365	361	352	348	364	351	843	107	500	250	1	1	168651433	599	-2.11	0.25	12	0.21	-168.00	1447.00	695	20231212	-48.92	305	20231113	16.39	544	-34.74	20240110	339	4.72	20240909	695	-48.92	20231212	305	16.39	20231113	0.00	N	052300	500	843 억	133187	N	N	N	N
99	20241113	150313	57	100.00	KOSDAQ		유통	N	N	N	N	N	350	-8	5	-2.23	117837827	338046	302.71	358	358	342	465	251	358	348.59	0.08	2554	374	365	361	352	348	364	351	843	107	500	250	1	1	168651433	590	-2.08	0.24	12	0.20	-168.00	1447.00	695	20231212	-49.64	305	20231113	14.75	544	-35.66	20240110	339	3.24	20240909	695	-49.64	20231212	305	14.75	20231113	0.00	N	052300	500	843 억	133187	N	N	N	N
100	20241113	140308	57	100.00	KOSDAQ		유통	N	N	N	N	N	350	-8	5	-2.23	115168340	330398	295.86	358	358	342	465	251	358	348.57	0.08	1399	374	365	361	352	348	364	351	843	107	500	250	1	1	168651433	590	-2.08	0.24	12	0.20	-168.00	1447.00	695	20231212	-49.64	305	20231113	14.75	544	-35.66	20240110	339	3.24	20240909	695	-49.64	20231212	305	14.75	20231113	0.00	N	052300	500	843 억	133187	N	N	N	N
101	20241113	130307	57	100.00	KOSDAQ		유통	N	N	N	N	N	350	-8	5	-2.23	114697938	329054	294.66	358	358	342	465	251	358	348.57	0.08	1384	374	365	361	352	348	364	351	843	107	500	250	1	1	168651433	590	-2.08	0.24	12	0.20	-168.00	1447.00	695	20231212	-49.64	305	20231113	14.75	544	-35.66	20240110	339	3.24	20240909	695	-49.64	20231212	305	14.75	20231113	0.00	N	052300	500	843 억	133187	N	N	N	N
102	20241113	120305	57	100.00	KOSDAQ		유통	N	N	N	N	N	349	-9	5	-2.51	74403938	212879	190.63	358	358	345	465	251	358	349.51	0.08	4456	374	365	361	352	348	364	351	843	107	500	250	1	1	168651433	589	-2.08	0.24	12	0.13	-168.00	1447.00	695	20231212	-49.78	305	20231113	14.43	544	-35.85	20240110	339	2.95	20240909	695	-49.78	20231212	305	14.43	20231113	0.00	N	052300	500	843 억	133187	N	N	N	N
103	20241113	110303	57	100.00	KOSDAQ		유통	N	N	N	N	N	353	-5	5	-1.40	65446135	187194	167.63	358	358	345	465	251	358	349.62	0.08	4777	374	365	361	352	348	364	351	843	107	500	250	1	1	168651433	595	-2.10	0.24	12	0.11	-168.00	1447.00	695	20231212	-49.21	305	20231113	15.74	544	-35.11	20240110	339	4.13	20240909	695	-49.21	20231212	305	15.74	20231113	0.00	N	052300	500	843 억	133187	N	N	N	N
104	20241113	100305	57	100.00	KOSDAQ		유통	N	N	N	N	N	355	-3	5	-0.84	20714151	58862	52.71	358	358	350	465	251	358	351.91	0.08	-1242	374	365	361	352	348	364	351	843	107	500	250	1	1	168651433	599	-2.11	0.25	12	0.03	-168.00	1447.00	695	20231212	-48.92	305	20231113	16.39	544	-34.74	20240110	339	4.72	20240909	695	-48.92	20231212	305	16.39	20231113	0.00	N	052300	500	843 억	133187	N	N	N	N
105	20241113	090258	57	100.00	KOSDAQ		유통	N	N	N	N	N	358	0	3	0.00	1074	3	0.00	358	358	358	465	251	358	358.00	0.08	0	374	365	361	352	348	364	351	843	107	500	250	1	1	168651433	604	-2.13	0.25	12	0.00	-168.00	1447.00	695	20231212	-48.49	305	20231113	17.38	544	-34.19	20240110	339	5.60	20240909	695	-48.49	20231212	305	17.38	20231113	0.00	N	052300	500	843 억	133187	N	N	N	N
106	20241112	160500	57	100.00	KOSDAQ		유통	N	N	N	N	N	358	-8	5	-2.19	40002005	111168	69.95	370	370	357	475	257	366	359.83	0.08	-3198	377	371	367	361	357	369	359	843	109	500	250	1	1	168651433	604	-2.13	0.25	12	0.07	-168.00	1447.00	695	20231212	-48.49	305	20231113	17.38	544	-34.19	20240110	339	5.60	20240909	695	-48.49	20231212	305	17.38	20231113	0.00	N	052300	500	843 억	136385	N	N	N	N
107	20241112	150503	57	100.00	KOSDAQ		유통	N	N	N	N	N	361	-5	5	-1.37	37656711	104623	65.83	370	370	357	475	257	366	359.93	0.08	-3057	377	371	367	361	357	369	359	843	109	500	250	1	1	168651433	609	-2.15	0.25	12	0.06	-168.00	1447.00	695	20231212	-48.06	305	20231113	18.36	544	-33.64	20240110	339	6.49	20240909	695	-48.06	20231212	305	18.36	20231113	0.00	N	052300	500	843 억	136385	N	N	N	N
108	20241112	140511	57	100.00	KOSDAQ		유통	N	N	N	N	N	363	-3	5	-0.82	32981970	91591	57.63	370	370	357	475	257	366	360.10	0.08	-3059	377	371	367	361	357	369	359	843	109	500	250	1	1	168651433	612	-2.16	0.25	12	0.05	-168.00	1447.00	695	20231212	-47.77	305	20231113	19.02	544	-33.27	20240110	339	7.08	20240909	695	-47.77	20231212	305	19.02	20231113	0.00	N	052300	500	843 억	136385	N	N	N	N
109	20241112	130506	57	100.00	KOSDAQ		유통	N	N	N	N	N	361	-5	5	-1.37	26390189	73336	46.14	370	370	357	475	257	366	359.85	0.08	-2023	377	371	367	361	357	369	359	843	109	500	250	1	1	168651433	609	-2.15	0.25	12	0.04	-168.00	1447.00	695	20231212	-48.06	305	20231113	18.36	544	-33.64	20240110	339	6.49	20240909	695	-48.06	20231212	305	18.36	20231113	0.00	N	052300	500	843 억	136385	N	N	N	N
110	20241112	120505	57	100.00	KOSDAQ		유통	N	N	N	N	N	359	-7	5	-1.91	15508676	43027	27.07	370	370	357	475	257	366	360.44	0.08	-1994	377	371	367	361	357	369	359	843	109	500	250	1	1	168651433	605	-2.14	0.25	12	0.03	-168.00	1447.00	695	20231212	-48.35	305	20231113	17.70	544	-34.01	20240110	339	5.90	20240909	695	-48.35	20231212	305	17.70	20231113	0.00	N	052300	500	843 억	136385	N	N	N	N
111	20241112	110504	57	100.00	KOSDAQ		유통	N	N	N	N	N	359	-7	5	-1.91	14801797	41053	25.83	370	370	357	475	257	366	360.55	0.08	-1994	377	371	367	361	357	369	359	843	109	500	250	1	1	168651433	605	-2.14	0.25	12	0.02	-168.00	1447.00	695	20231212	-48.35	305	20231113	17.70	544	-34.01	20240110	339	5.90	20240909	695	-48.35	20231212	305	17.70	20231113	0.00	N	052300	500	843 억	136385	N	N	N	N
112	20241112	100504	57	100.00	KOSDAQ		유통	N	N	N	N	N	358	-8	5	-2.19	13110455	36321	22.85	370	370	357	475	257	366	360.96	0.08	-2219	377	371	367	361	357	369	359	843	109	500	250	1	1	168651433	604	-2.13	0.25	12	0.02	-168.00	1447.00	695	20231212	-48.49	305	20231113	17.38	544	-34.19	20240110	339	5.60	20240909	695	-48.49	20231212	305	17.38	20231113	0.00	N	052300	500	843 억	136385	N	N	N	N
113	20241112	090503	57	100.00	KOSDAQ		유통	N	N	N	N	N	370	4	2	1.09	9250	25	0.02	370	370	370	475	257	366	370.00	0.08	-3	377	371	367	361	357	369	359	843	109	500	250	1	1	168651433	624	-2.20	0.26	12	0.00	-168.00	1447.00	695	20231212	-46.76	305	20231113	21.31	544	-31.99	20240110	339	9.14	20240909	695	-46.76	20231212	305	21.31	20231113	0.00	N	052300	500	843 억	136385	N	N	N	N
114	20241111	160500	57	100.00	KOSDAQ		유통	N	N	N	N	N	366	-4	5	-1.08	58157042	158926	136.02	373	373	363	481	259	370	365.94	0.08	-6902	381	375	370	364	359	373	362	843	111	500	250	1	1	168651433	617	-2.18	0.25	12	0.09	-168.00	1447.00	695	20231212	-47.34	305	20231113	20.00	544	-32.72	20240110	339	7.96	20240909	695	-47.34	20231212	305	20.00	20231113	0.00	N	052300	500	843 억	143287	N	N	N	N
115	20241111	150516	57	100.00	KOSDAQ		유통	N	N	N	N	N	363	-7	5	-1.89	52405735	143134	122.51	373	373	363	481	259	370	366.13	0.08	-6249	381	375	370	364	359	373	362	843	111	500	250	1	1	168651433	612	-2.16	0.25	12	0.08	-168.00	1447.00	695	20231212	-47.77	305	20231113	19.02	544	-33.27	20240110	339	7.08	20240909	695	-47.77	20231212	305	19.02	20231113	0.00	N	052300	500	843 억	143287	N	N	N	N
116	20241111	140507	57	100.00	KOSDAQ		유통	N	N	N	N	N	363	-7	5	-1.89	31361754	85353	73.05	373	373	363	481	259	370	367.44	0.08	-5507	381	375	370	364	359	373	362	843	111	500	250	1	1	168651433	612	-2.16	0.25	12	0.05	-168.00	1447.00	695	20231212	-47.77	305	20231113	19.02	544	-33.27	20240110	339	7.08	20240909	695	-47.77	20231212	305	19.02	20231113	0.00	N	052300	500	843 억	143287	N	N	N	N
117	20241111	130505	57	100.00	KOSDAQ		유통	N	N	N	N	N	367	-3	5	-0.81	26705873	72563	62.11	373	373	364	481	259	370	368.04	0.08	-5497	381	375	370	364	359	373	362	843	111	500	250	1	1	168651433	619	-2.18	0.25	12	0.04	-168.00	1447.00	695	20231212	-47.19	305	20231113	20.33	544	-32.54	20240110	339	8.26	20240909	695	-47.19	20231212	305	20.33	20231113	0.00	N	052300	500	843 억	143287	N	N	N	N
118	20241111	120503	57	100.00	KOSDAQ		유통	N	N	N	N	N	371	1	2	0.27	19258933	52333	44.79	373	373	364	481	259	370	368.01	0.08	-4788	381	375	370	364	359	373	362	843	111	500	250	1	1	168651433	626	-2.21	0.26	12	0.03	-168.00	1447.00	695	20231212	-46.62	305	20231113	21.64	544	-31.80	20240110	339	9.44	20240909	695	-46.62	20231212	305	21.64	20231113	0.00	N	052300	500	843 억	143287	N	N	N	N
119	20241111	110502	57	100.00	KOSDAQ		유통	N	N	N	N	N	370	0	3	0.00	15206336	41406	35.44	373	373	364	481	259	370	367.25	0.08	-3252	381	375	370	364	359	373	362	843	111	500	250	1	1	168651433	624	-2.20	0.26	12	0.02	-168.00	1447.00	695	20231212	-46.76	305	20231113	21.31	544	-31.99	20240110	339	9.14	20240909	695	-46.76	20231212	305	21.31	20231113	0.00	N	052300	500	843 억	143287	N	N	N	N
120	20241111	100501	57	100.00	KOSDAQ		유통	N	N	N	N	N	366	-4	5	-1.08	6125603	16734	14.32	373	373	365	481	259	370	366.06	0.08	446	381	375	370	364	359	373	362	843	111	500	250	1	1	168651433	617	-2.18	0.25	12	0.01	-168.00	1447.00	695	20231212	-47.34	305	20231113	20.00	544	-32.72	20240110	339	7.96	20240909	695	-47.34	20231212	305	20.00	20231113	0.00	N	052300	500	843 억	143287	N	N	N	N
121	20241111	090459	57	100.00	KOSDAQ		유통	N	N	N	N	N	372	2	2	0.54	125290	337	0.29	373	373	369	481	259	370	371.78	0.08	-133	381	375	370	364	359	373	362	843	111	500	250	1	1	168651433	627	-2.21	0.26	12	0.00	-168.00	1447.00	695	20231212	-46.47	305	20231113	21.97	544	-31.62	20240110	339	9.73	20240909	695	-46.47	20231212	305	21.97	20231113	0.00	N	052300	500	843 억	143287	N	N	N	N
122	20241108	160457	57	100.00	KOSDAQ		유통	N	N	N	N	N	370	2	2	0.54	43073523	116783	256.13	371	376	365	478	258	368	368.83	0.09	-403	379	373	369	363	359	371	361	843	110	500	250	1	1	168651433	624	-2.20	0.26	12	0.07	-168.00	1447.00	695	20231212	-46.76	303	20231101	22.11	544	-31.99	20240110	339	9.14	20240909	695	-46.76	20231212	305	21.31	20231113	0.00	N	052300	500	843 억	143690	N	N	N	N
123	20241108	150503	57	100.00	KOSDAQ		유통	N	N	N	N	N	370	2	2	0.54	42236867	114519	251.17	371	376	365	478	258	368	368.82	0.09	221	379	373	369	363	359	371	361	843	110	500	250	1	1	168651433	624	-2.20	0.26	12	0.07	-168.00	1447.00	695	20231212	-46.76	303	20231101	22.11	544	-31.99	20240110	339	9.14	20240909	695	-46.76	20231212	305	21.31	20231113	0.00	N	052300	500	843 억	143690	N	N	N	N
124	20241108	140501	57	100.00	KOSDAQ		유통	N	N	N	N	N	371	3	2	0.82	39395840	106807	234.25	371	376	365	478	258	368	368.85	0.09	314	379	373	369	363	359	371	361	843	110	500	250	1	1	168651433	626	-2.21	0.26	12	0.06	-168.00	1447.00	695	20231212	-46.62	303	20231101	22.44	544	-31.80	20240110	339	9.44	20240909	695	-46.62	20231212	305	21.64	20231113	0.00	N	052300	500	843 억	143690	N	N	N	N
125	20241108	130501	57	100.00	KOSDAQ		유통	N	N	N	N	N	370	2	2	0.54	26903662	73084	160.29	371	375	365	478	258	368	368.12	0.09	-457	379	373	369	363	359	371	361	843	110	500	250	1	1	168651433	624	-2.20	0.26	12	0.04	-168.00	1447.00	695	20231212	-46.76	303	20231101	22.11	544	-31.99	20240110	339	9.14	20240909	695	-46.76	20231212	305	21.31	20231113	0.00	N	052300	500	843 억	143690	N	N	N	N
126	20241108	120501	57	100.00	KOSDAQ		유통	N	N	N	N	N	368	0	3	0.00	23272038	63179	138.57	371	375	365	478	258	368	368.35	0.09	-445	379	373	369	363	359	371	361	843	110	500	250	1	1	168651433	621	-2.19	0.25	12	0.04	-168.00	1447.00	695	20231212	-47.05	303	20231101	21.45	544	-32.35	20240110	339	8.55	20240909	695	-47.05	20231212	305	20.66	20231113	0.00	N	052300	500	843 억	143690	N	N	N	N
127	20241108	110502	57	100.00	KOSDAQ		유통	N	N	N	N	N	369	1	2	0.27	18341467	49732	109.07	371	375	366	478	258	368	368.81	0.09	-1123	379	373	369	363	359	371	361	843	110	500	250	1	1	168651433	622	-2.20	0.26	12	0.03	-168.00	1447.00	695	20231212	-46.91	303	20231101	21.78	544	-32.17	20240110	339	8.85	20240909	695	-46.91	20231212	305	20.98	20231113	0.00	N	052300	500	843 억	143690	N	N	N	N
128	20241108	100506	57	100.00	KOSDAQ		유통	N	N	N	N	N	371	3	2	0.82	14667104	39730	87.14	371	375	366	478	258	368	369.17	0.09	-688	379	373	369	363	359	371	361	843	110	500	250	1	1	168651433	626	-2.21	0.26	12	0.02	-168.00	1447.00	695	20231212	-46.62	303	20231101	22.44	544	-31.80	20240110	339	9.44	20240909	695	-46.62	20231212	305	21.64	20231113	0.00	N	052300	500	843 억	143690	N	N	N	N
129	20241108	090456	57	100.00	KOSDAQ		유통	N	N	N	N	N	371	3	2	0.82	4452	12	0.03	371	371	371	478	258	368	371.00	0.09	-1	379	373	369	363	359	371	361	843	110	500	250	1	1	168651433	626	-2.21	0.26	12	0.00	-168.00	1447.00	695	20231212	-46.62	303	20231101	22.44	544	-31.80	20240110	339	9.44	20240909	695	-46.62	20231212	305	21.64	20231113	0.00	N	052300	500	843 억	143690	N	N	N	N
130	20241107	160457	57	100.00	KOSDAQ		유통	N	N	N	N	N	368	-5	5	-1.34	16764936	45593	62.16	369	375	365	484	262	373	367.71	0.09	-356	380	376	371	367	362	378	369	843	111	500	260	1	1	168651433	621	-2.19	0.25	12	0.03	-168.00	1447.00	695	20231212	-47.05	303	20231101	21.45	544	-32.35	20240110	339	8.55	20240909	695	-47.05	20231212	305	20.66	20231113	0.00	N	052300	500	843 억	144046	N	N	N	N
131	20241107	150458	57	100.00	KOSDAQ		유통	N	N	N	N	N	371	-2	5	-0.54	16475688	44807	61.08	369	375	365	484	262	373	367.70	0.09	-176	380	376	371	367	362	378	369	843	111	500	260	1	1	168651433	626	-2.21	0.26	12	0.03	-168.00	1447.00	695	20231212	-46.62	303	20231101	22.44	544	-31.80	20240110	339	9.44	20240909	695	-46.62	20231212	305	21.64	20231113	0.00	N	052300	500	843 억	144046	N	N	N	N
132	20241107	140501	57	100.00	KOSDAQ		유통	N	N	N	N	N	371	-2	5	-0.54	14106396	38393	52.34	369	375	365	484	262	373	367.42	0.09	-267	380	376	371	367	362	378	369	843	111	500	260	1	1	168651433	626	-2.21	0.26	12	0.02	-168.00	1447.00	695	20231212	-46.62	303	20231101	22.44	544	-31.80	20240110	339	9.44	20240909	695	-46.62	20231212	305	21.64	20231113	0.00	N	052300	500	843 억	144046	N	N	N	N
133	20241107	130502	57	100.00	KOSDAQ		유통	N	N	N	N	N	368	-5	5	-1.34	14104545	38388	52.33	369	375	365	484	262	373	367.42	0.09	-267	380	376	371	367	362	378	369	843	111	500	260	1	1	168651433	621	-2.19	0.25	12	0.02	-168.00	1447.00	695	20231212	-47.05	303	20231101	21.45	544	-32.35	20240110	339	8.55	20240909	695	-47.05	20231212	305	20.66	20231113	0.00	N	052300	500	843 억	144046	N	N	N	N
134	20241107	120459	57	100.00	KOSDAQ		유통	N	N	N	N	N	372	-1	5	-0.27	13357874	36370	49.58	369	375	365	484	262	373	367.28	0.09	-259	380	376	371	367	362	378	369	843	111	500	260	1	1	168651433	627	-2.21	0.26	12	0.02	-168.00	1447.00	695	20231212	-46.47	303	20231101	22.77	544	-31.62	20240110	339	9.73	20240909	695	-46.47	20231212	305	21.97	20231113	0.00	N	052300	500	843 억	144046	N	N	N	N
135	20241107	110459	57	100.00	KOSDAQ		유통	N	N	N	N	N	372	-1	5	-0.27	12486965	34013	46.37	369	375	365	484	262	373	367.12	0.09	7	380	376	371	367	362	378	369	843	111	500	260	1	1	168651433	627	-2.21	0.26	12	0.02	-168.00	1447.00	695	20231212	-46.47	303	20231101	22.77	544	-31.62	20240110	339	9.73	20240909	695	-46.47	20231212	305	21.97	20231113	0.00	N	052300	500	843 억	144046	N	N	N	N
136	20241107	100458	57	100.00	KOSDAQ		유통	N	N	N	N	N	367	-6	5	-1.61	9519763	25928	35.35	369	375	365	484	262	373	367.16	0.09	-350	380	376	371	367	362	378	369	843	111	500	260	1	1	168651433	619	-2.18	0.25	12	0.02	-168.00	1447.00	695	20231212	-47.19	303	20231101	21.12	544	-32.54	20240110	339	8.26	20240909	695	-47.19	20231212	305	20.33	20231113	0.00	N	052300	500	843 억	144046	N	N	N	N
137	20241107	090459	57	100.00	KOSDAQ		유통	N	N	N	N	N	375	2	2	0.54	91149	247	0.34	369	375	369	484	262	373	369.02	0.09	0	380	376	371	367	362	378	369	843	111	500	260	1	1	168651433	632	-2.23	0.26	12	0.00	-168.00	1447.00	695	20231212	-46.04	303	20231101	23.76	544	-31.07	20240110	339	10.62	20240909	695	-46.04	20231212	305	22.95	20231113	0.00	N	052300	500	843 억	144046	N	N	N	N
138	20241106	160501	57	100.00	KOSDAQ		유통	N	N	N	N	N	373	5	2	1.36	27077882	73352	128.10	371	375	366	478	258	368	369.15	0.08	1638	375	371	367	363	359	369	361	843	110	500	250	1	1	168651433	629	-2.22	0.26	12	0.04	-168.00	1447.00	695	20231212	-46.33	303	20231030	23.10	544	-31.43	20240110	339	10.03	20240909	695	-46.33	20231212	305	22.30	20231113	0.00	N	052300	500	843 억	142408	N	N	N	N
139	20241106	150515	57	100.00	KOSDAQ		유통	N	N	N	N	N	370	2	2	0.54	23863360	64699	112.99	371	375	366	478	258	368	368.84	0.08	2512	375	371	367	363	359	369	361	843	110	500	250	1	1	168651433	624	-2.20	0.26	12	0.04	-168.00	1447.00	695	20231212	-46.76	303	20231030	22.11	544	-31.99	20240110	339	9.14	20240909	695	-46.76	20231212	305	21.31	20231113	0.00	N	052300	500	843 억	142408	N	N	N	N
140	20241106	140511	57	100.00	KOSDAQ		유통	N	N	N	N	N	368	0	3	0.00	23646784	64111	111.96	371	375	366	478	258	368	368.84	0.08	2461	375	371	367	363	359	369	361	843	110	500	250	1	1	168651433	621	-2.19	0.25	12	0.04	-168.00	1447.00	695	20231212	-47.05	303	20231030	21.45	544	-32.35	20240110	339	8.55	20240909	695	-47.05	20231212	305	20.66	20231113	0.00	N	052300	500	843 억	142408	N	N	N	N
141	20241106	130516	57	100.00	KOSDAQ		유통	N	N	N	N	N	370	2	2	0.54	18789662	50959	88.99	371	375	366	478	258	368	368.72	0.08	1705	375	371	367	363	359	369	361	843	110	500	250	1	1	168651433	624	-2.20	0.26	12	0.03	-168.00	1447.00	695	20231212	-46.76	303	20231030	22.11	544	-31.99	20240110	339	9.14	20240909	695	-46.76	20231212	305	21.31	20231113	0.00	N	052300	500	843 억	142408	N	N	N	N
142	20241106	120459	57	100.00	KOSDAQ		유통	N	N	N	N	N	372	4	2	1.09	17025716	46186	80.66	371	375	366	478	258	368	368.63	0.08	1342	375	371	367	363	359	369	361	843	110	500	250	1	1	168651433	627	-2.21	0.26	12	0.03	-168.00	1447.00	695	20231212	-46.47	303	20231030	22.77	544	-31.62	20240110	339	9.73	20240909	695	-46.47	20231212	305	21.97	20231113	0.00	N	052300	500	843 억	142408	N	N	N	N
143	20241106	110504	57	100.00	KOSDAQ		유통	N	N	N	N	N	373	5	2	1.36	16773289	45502	79.46	371	375	366	478	258	368	368.63	0.08	1337	375	371	367	363	359	369	361	843	110	500	250	1	1	168651433	629	-2.22	0.26	12	0.03	-168.00	1447.00	695	20231212	-46.33	303	20231030	23.10	544	-31.43	20240110	339	10.03	20240909	695	-46.33	20231212	305	22.30	20231113	0.00	N	052300	500	843 억	142408	N	N	N	N
144	20241106	100504	57	100.00	KOSDAQ		유통	N	N	N	N	N	372	4	2	1.09	9332013	25271	44.13	371	375	366	478	258	368	369.28	0.08	1097	375	371	367	363	359	369	361	843	110	500	250	1	1	168651433	627	-2.21	0.26	12	0.01	-168.00	1447.00	695	20231212	-46.47	303	20231030	22.77	544	-31.62	20240110	339	9.73	20240909	695	-46.47	20231212	305	21.97	20231113	0.00	N	052300	500	843 억	142408	N	N	N	N
145	20241106	090502	57	100.00	KOSDAQ		유통	N	N	N	N	N	367	-1	5	-0.27	259710	706	1.23	371	371	367	478	258	368	367.86	0.08	498	375	371	367	363	359	369	361	843	110	500	250	1	1	168651433	619	-2.18	0.25	12	0.00	-168.00	1447.00	695	20231212	-47.19	303	20231030	21.12	544	-32.54	20240110	339	8.26	20240909	695	-47.19	20231212	305	20.33	20231113	0.00	N	052300	500	843 억	142408	N	N	N	N
146	20241105	160449	57	100.00	KOSDAQ		유통	N	N	N	N	N	368	3	2	0.82	20939951	57260	53.54	371	371	363	474	256	365	365.70	0.08	-893	374	369	363	358	352	372	361	843	109	500	250	1	1	168651433	621	-2.19	0.25	12	0.03	-168.00	1447.00	695	20231212	-47.05	301	20231027	22.26	544	-32.35	20240110	339	8.55	20240909	695	-47.05	20231212	305	20.66	20231113	0.00	N	052300	500	843 억	143301	N	N	N	N
147	20241105	150459	57	100.00	KOSDAQ		유통	N	N	N	N	N	365	0	3	0.00	19892933	54402	50.87	371	371	363	474	256	365	365.67	0.08	-1377	374	369	363	358	352	372	361	843	109	500	250	1	1	168651433	616	-2.17	0.25	12	0.03	-168.00	1447.00	695	20231212	-47.48	301	20231027	21.26	544	-32.90	20240110	339	7.67	20240909	695	-47.48	20231212	305	19.67	20231113	0.00	N	052300	500	843 억	143301	N	N	N	N
148	20241105	140455	57	100.00	KOSDAQ		유통	N	N	N	N	N	367	2	2	0.55	18694202	51133	47.81	371	371	363	474	256	365	365.60	0.08	781	374	369	363	358	352	372	361	843	109	500	250	1	1	168651433	619	-2.18	0.25	12	0.03	-168.00	1447.00	695	20231212	-47.19	301	20231027	21.93	544	-32.54	20240110	339	8.26	20240909	695	-47.19	20231212	305	20.33	20231113	0.00	N	052300	500	843 억	143301	N	N	N	N
149	20241105	130457	57	100.00	KOSDAQ		유통	N	N	N	N	N	368	3	2	0.82	18646859	51004	47.69	371	371	363	474	256	365	365.60	0.08	792	374	369	363	358	352	372	361	843	109	500	250	1	1	168651433	621	-2.19	0.25	12	0.03	-168.00	1447.00	695	20231212	-47.05	301	20231027	22.26	544	-32.35	20240110	339	8.55	20240909	695	-47.05	20231212	305	20.66	20231113	0.00	N	052300	500	843 억	143301	N	N	N	N
150	20241105	120454	57	100.00	KOSDAQ		유통	N	N	N	N	N	365	0	3	0.00	11300001	30916	28.91	371	371	363	474	256	365	365.51	0.08	489	374	369	363	358	352	372	361	843	109	500	250	1	1	168651433	616	-2.17	0.25	12	0.02	-168.00	1447.00	695	20231212	-47.48	301	20231027	21.26	544	-32.90	20240110	339	7.67	20240909	695	-47.48	20231212	305	19.67	20231113	0.00	N	052300	500	843 억	143301	N	N	N	N
151	20241105	110446	57	100.00	KOSDAQ		유통	N	N	N	N	N	365	0	3	0.00	1484044	4059	3.80	371	371	364	474	256	365	365.62	0.08	-266	374	369	363	358	352	372	361	843	109	500	250	1	1	168651433	616	-2.17	0.25	12	0.00	-168.00	1447.00	695	20231212	-47.48	301	20231027	21.26	544	-32.90	20240110	339	7.67	20240909	695	-47.48	20231212	305	19.67	20231113	0.00	N	052300	500	843 억	143301	N	N	N	N
152	20241105	100453	57	100.00	KOSDAQ		유통	N	N	N	N	N	364	-1	5	-0.27	1034472	2824	2.64	371	371	364	474	256	365	366.31	0.08	-264	374	369	363	358	352	372	361	843	109	500	250	1	1	168651433	614	-2.17	0.25	12	0.00	-168.00	1447.00	695	20231212	-47.63	301	20231027	20.93	544	-33.09	20240110	339	7.37	20240909	695	-47.63	20231212	305	19.34	20231113	0.00	N	052300	500	843 억	143301	N	N	N	N
153	20241105	090452	57	100.00	KOSDAQ		유통	N	N	N	N	N	371	6	2	1.64	21889	59	0.06	371	371	371	474	256	365	371.00	0.08	0	374	369	363	358	352	372	361	843	109	500	250	1	1	168651433	626	-2.21	0.26	12	0.00	-168.00	1447.00	695	20231212	-46.62	301	20231027	23.26	544	-31.80	20240110	339	9.44	20240909	695	-46.62	20231212	305	21.64	20231113	0.00	N	052300	500	843 억	143301	N	N	N	N
154	20241104	160449	57	100.00	KOSDAQ		유통	N	N	N	N	N	365	8	2	2.24	38722396	106944	8.97	364	368	357	464	250	357	362.08	0.07	17102	425	390	373	338	321	382	330	843	107	500	240	1	1	168651433	616	-2.17	0.25	12	0.06	-168.00	1447.00	695	20231212	-47.48	301	20231027	21.26	544	-32.90	20240110	339	7.67	20240909	695	-47.48	20231212	305	19.67	20231113	0.00	N	052300	500	843 억	126199	N	N	N	N
155	20241104	150459	57	100.00	KOSDAQ		유통	N	N	N	N	N	366	9	2	2.52	36677192	101340	8.50	364	368	357	464	250	357	361.92	0.07	15429	425	390	373	338	321	382	330	843	107	500	240	1	1	168651433	617	-2.18	0.25	12	0.06	-168.00	1447.00	695	20231212	-47.34	301	20231027	21.59	544	-32.72	20240110	339	7.96	20240909	695	-47.34	20231212	305	20.00	20231113	0.00	N	052300	500	843 억	126199	N	N	N	N
156	20241104	140450	57	100.00	KOSDAQ		유통	N	N	N	N	N	367	10	2	2.80	31730962	87792	7.36	364	368	357	464	250	357	361.43	0.07	15454	425	390	373	338	321	382	330	843	107	500	240	1	1	168651433	619	-2.18	0.25	12	0.05	-168.00	1447.00	695	20231212	-47.19	301	20231027	21.93	544	-32.54	20240110	339	8.26	20240909	695	-47.19	20231212	305	20.33	20231113	0.00	N	052300	500	843 억	126199	N	N	N	N
157	20241104	130428	57	100.00	KOSDAQ		유통	N	N	N	N	N	366	9	2	2.52	27613814	76569	6.42	364	368	357	464	250	357	360.64	0.07	16436	425	390	373	338	321	382	330	843	107	500	240	1	1	168651433	617	-2.18	0.25	12	0.05	-168.00	1447.00	695	20231212	-47.34	301	20231027	21.59	544	-32.72	20240110	339	7.96	20240909	695	-47.34	20231212	305	20.00	20231113	0.00	N	052300	500	843 억	126199	N	N	N	N
158	20241104	120442	57	100.00	KOSDAQ		유통	N	N	N	N	N	360	3	2	0.84	25676718	71229	5.97	364	368	357	464	250	357	360.48	0.07	16553	425	390	373	338	321	382	330	843	107	500	240	1	1	168651433	607	-2.14	0.25	12	0.04	-168.00	1447.00	695	20231212	-48.20	301	20231027	19.60	544	-33.82	20240110	339	6.19	20240909	695	-48.20	20231212	305	18.03	20231113	0.00	N	052300	500	843 억	126199	N	N	N	N
159	20241104	110441	57	100.00	KOSDAQ		유통	N	N	N	N	N	362	5	2	1.40	20939493	58041	4.87	364	368	357	464	250	357	360.77	0.07	16295	425	390	373	338	321	382	330	843	107	500	240	1	1	168651433	611	-2.15	0.25	12	0.03	-168.00	1447.00	695	20231212	-47.91	301	20231027	20.27	544	-33.46	20240110	339	6.78	20240909	695	-47.91	20231212	305	18.69	20231113	0.00	N	052300	500	843 억	126199	N	N	N	N
160	20241104	100436	57	100.00	KOSDAQ		유통	N	N	N	N	N	367	10	2	2.80	18476152	51242	4.30	364	368	357	464	250	357	360.57	0.07	15254	425	390	373	338	321	382	330	843	107	500	240	1	1	168651433	619	-2.18	0.25	12	0.03	-168.00	1447.00	695	20231212	-47.19	301	20231027	21.93	544	-32.54	20240110	339	8.26	20240909	695	-47.19	20231212	305	20.33	20231113	0.00	N	052300	500	843 억	126199	N	N	N	N
161	20241104	090441	57	100.00	KOSDAQ		유통	N	N	N	N	N	359	2	2	0.56	7137081	19851	1.67	364	364	357	464	250	357	359.53	0.07	10441	425	390	373	338	321	382	330	843	107	500	240	1	1	168651433	605	-2.14	0.25	12	0.01	-168.00	1447.00	695	20231212	-48.35	301	20231027	19.27	544	-34.01	20240110	339	5.90	20240909	695	-48.35	20231212	305	17.70	20231113	0.00	N	052300	500	843 억	126199	N	N	N	N
162	20241101	160427	57	100.00	KOSDAQ		유통	N	N	N	N	N	357	-7	5	-1.92	450944717	1189782	851.99	371	408	356	473	255	364	379.12	0.08	-7092	386	375	368	357	350	371	353	843	109	500	250	1	1	168651433	602	-2.12	0.25	12	0.71	-168.00	1447.00	695	20231212	-48.63	301	20231027	18.60	544	-34.38	20240110	339	5.31	20240909	695	-48.63	20231212	303	17.82	20231101	0.00	N	052300	500	843 억	130478	N	N	N	N
163	20241101	150438	57	100.00	KOSDAQ		유통	N	N	N	N	N	365	1	2	0.27	424439971	1116367	799.41	371	408	356	473	255	364	380.20	0.08	3728	386	375	368	357	350	371	353	843	109	500	250	1	1	168651433	616	-2.17	0.25	12	0.66	-168.00	1447.00	695	20231212	-47.48	301	20231027	21.26	544	-32.90	20240110	339	7.67	20240909	695	-47.48	20231212	303	20.46	20231101	0.00	N	052300	500	843 억	130478	N	N	N	N
164	20241101	140429	57	100.00	KOSDAQ		유통	N	N	N	N	N	369	5	2	1.37	35479053	97606	69.89	371	374	356	473	255	364	363.49	0.08	-83	386	375	368	357	350	371	353	843	109	500	250	1	1	168651433	622	-2.20	0.26	12	0.06	-168.00	1447.00	695	20231212	-46.91	301	20231027	22.59	544	-32.17	20240110	339	8.85	20240909	695	-46.91	20231212	303	21.78	20231101	0.00	N	052300	500	843 억	130478	N	N	N	N
165	20241101	130514	57	100.00	KOSDAQ		유통	N	N	N	N	N	369	5	2	1.37	30154418	83230	59.60	371	371	356	473	255	364	362.30	0.08	-48	386	375	368	357	350	371	353	843	109	500	250	1	1	168651433	622	-2.20	0.26	12	0.05	-168.00	1447.00	695	20231212	-46.91	301	20231027	22.59	544	-32.17	20240110	339	8.85	20240909	695	-46.91	20231212	303	21.78	20231101	0.00	N	052300	500	843 억	130478	N	N	N	N
166	20241101	120514	57	100.00	KOSDAQ		유통	N	N	N	N	N	364	0	3	0.00	27456028	75838	54.31	371	371	356	473	255	364	362.04	0.08	1041	386	375	368	357	350	371	353	843	109	500	250	1	1	168651433	614	-2.17	0.25	12	0.04	-168.00	1447.00	695	20231212	-47.63	301	20231027	20.93	544	-33.09	20240110	339	7.37	20240909	695	-47.63	20231212	303	20.13	20231101	0.00	N	052300	500	843 억	130478	N	N	N	N
167	20241101	110512	57	100.00	KOSDAQ		유통	N	N	N	N	N	363	-1	5	-0.27	14386461	39832	28.52	371	371	356	473	255	364	361.18	0.08	1486	386	375	368	357	350	371	353	843	109	500	250	1	1	168651433	612	-2.16	0.25	12	0.02	-168.00	1447.00	695	20231212	-47.77	301	20231027	20.60	544	-33.27	20240110	339	7.08	20240909	695	-47.77	20231212	303	19.80	20231101	0.00	N	052300	500	843 억	130478	N	N	N	N
168	20241101	100514	57	100.00	KOSDAQ		유통	N	N	N	N	N	362	-2	5	-0.55	14155480	39192	28.06	371	371	356	473	255	364	361.18	0.08	1486	386	375	368	357	350	371	353	843	109	500	250	1	1	168651433	611	-2.15	0.25	12	0.02	-168.00	1447.00	695	20231212	-47.91	301	20231027	20.27	544	-33.46	20240110	339	6.78	20240909	695	-47.91	20231212	303	19.47	20231101	0.00	N	052300	500	843 억	130478	N	N	N	N
169	20241101	090512	57	100.00	KOSDAQ		유통	N	N	N	N	N	368	4	2	1.10	17796	48	0.03	371	371	363	473	255	364	370.75	0.08	-8	386	375	368	357	350	371	353	843	109	500	250	1	1	168651433	621	-2.19	0.25	12	0.00	-168.00	1447.00	695	20231212	-47.05	301	20231027	22.26	544	-32.35	20240110	339	8.55	20240909	695	-47.05	20231212	303	21.45	20231101	0.00	N	052300	500	843 억	130478	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History