KissMeData/109960/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160839	57	100.00	KOSDAQ		유통	N	N	N	N	N	458	-5	5	-1.08	176180061	382223	26.98	468	468	457	601	325	463	460.94	-19564	497	480	470	453	443	475	448	1004	138	500	310	1	1	200789269	920	5.65	0.18	12	0.19	81.00	2521.00	940	20231124	-51.28	455	20241115	0.66	840	-45.48	20240103	455	0.66	20241115	897	-48.94	20231204	455	0.66	20241115	0.90	N	109960	500	1003 억	N	N	N	N
3	20241129	150858	57	100.00	KOSDAQ		유통	N	N	N	N	N	459	-4	5	-0.86	168027478	364455	25.72	468	468	457	601	325	463	461.04	-14378	497	480	470	453	443	475	448	1004	138	500	310	1	1	200789269	922	5.67	0.18	12	0.18	81.00	2521.00	940	20231124	-51.17	455	20241115	0.88	840	-45.36	20240103	455	0.88	20241115	897	-48.83	20231204	455	0.88	20241115	0.90	N	109960	500	1003 억	N	N	N	N
4	20241129	140901	57	100.00	KOSDAQ		유통	N	N	N	N	N	461	-2	5	-0.43	147655377	319999	22.59	468	468	457	601	325	463	461.42	-12986	497	480	470	453	443	475	448	1004	138	500	310	1	1	200789269	926	5.69	0.18	12	0.16	81.00	2521.00	940	20231124	-50.96	455	20241115	1.32	840	-45.12	20240103	455	1.32	20241115	897	-48.61	20231204	455	1.32	20241115	0.90	N	109960	500	1003 억	N	N	N	N
5	20241129	130858	57	100.00	KOSDAQ		유통	N	N	N	N	N	462	-1	5	-0.22	116239706	251634	17.76	468	468	457	601	325	463	461.94	-19216	497	480	470	453	443	475	448	1004	138	500	310	1	1	200789269	928	5.70	0.18	12	0.13	81.00	2521.00	940	20231124	-50.85	455	20241115	1.54	840	-45.00	20240103	455	1.54	20241115	897	-48.49	20231204	455	1.54	20241115	0.90	N	109960	500	1003 억	N	N	N	N
6	20241129	120859	57	100.00	KOSDAQ		유통	N	N	N	N	N	463	0	3	0.00	105733211	228944	16.16	468	468	457	601	325	463	461.83	-14011	497	480	470	453	443	475	448	1004	138	500	310	1	1	200789269	930	5.72	0.18	12	0.11	81.00	2521.00	940	20231124	-50.74	455	20241115	1.76	840	-44.88	20240103	455	1.76	20241115	897	-48.38	20231204	455	1.76	20241115	0.90	N	109960	500	1003 억	N	N	N	N
7	20241129	110900	57	100.00	KOSDAQ		유통	N	N	N	N	N	460	-3	5	-0.65	96767758	209515	14.79	468	468	457	601	325	463	461.87	-13703	497	480	470	453	443	475	448	1004	138	500	310	1	1	200789269	924	5.68	0.18	12	0.10	81.00	2521.00	940	20231124	-51.06	455	20241115	1.10	840	-45.24	20240103	455	1.10	20241115	897	-48.72	20231204	455	1.10	20241115	0.90	N	109960	500	1003 억	N	N	N	N
8	20241129	100854	57	100.00	KOSDAQ		유통	N	N	N	N	N	462	-1	5	-0.22	79661191	172613	12.18	468	468	457	601	325	463	461.50	-10691	497	480	470	453	443	475	448	1004	138	500	310	1	1	200789269	928	5.70	0.18	12	0.09	81.00	2521.00	940	20231124	-50.85	455	20241115	1.54	840	-45.00	20240103	455	1.54	20241115	897	-48.49	20231204	455	1.54	20241115	0.90	N	109960	500	1003 억	N	N	N	N
9	20241129	090859	57	100.00	KOSDAQ		유통	N	N	N	N	N	460	-3	5	-0.65	34831255	75520	5.33	468	468	457	601	325	463	461.22	-1979	497	480	470	453	443	475	448	1004	138	500	310	1	1	200789269	924	5.68	0.18	12	0.04	81.00	2521.00	940	20231124	-51.06	455	20241115	1.10	840	-45.24	20240103	455	1.10	20241115	897	-48.72	20231204	455	1.10	20241115	0.90	N	109960	500	1003 억	N	N	N	N
10	20241128	160846	57	100.00	KOSDAQ		유통	N	N	N	N	N	463	-24	5	-4.93	655751669	1404815	40.53	486	487	460	633	341	487	466.80	-99802	571	529	507	465	443	518	454	1004	146	500	330	1	1	200789269	930	5.72	0.18	12	0.70	81.00	2521.00	940	20231124	-50.74	455	20241115	1.76	840	-44.88	20240103	455	1.76	20241115	897	-48.38	20231204	455	1.76	20241115	0.46	N	109960	500	1003 억	N	N	N	N
11	20241128	150903	57	100.00	KOSDAQ		유통	N	N	N	N	N	461	-26	5	-5.34	639016144	1368573	39.49	486	487	460	633	341	487	466.92	-95445	571	529	507	465	443	518	454	1004	146	500	330	1	1	200789269	926	5.69	0.18	12	0.68	81.00	2521.00	940	20231124	-50.96	455	20241115	1.32	840	-45.12	20240103	455	1.32	20241115	897	-48.61	20231204	455	1.32	20241115	0.46	N	109960	500	1003 억	N	N	N	N
12	20241128	140900	57	100.00	KOSDAQ		유통	N	N	N	N	N	463	-24	5	-4.93	542188295	1158851	33.44	486	487	460	633	341	487	467.87	-88052	571	529	507	465	443	518	454	1004	146	500	330	1	1	200789269	930	5.72	0.18	12	0.58	81.00	2521.00	940	20231124	-50.74	455	20241115	1.76	840	-44.88	20240103	455	1.76	20241115	897	-48.38	20231204	455	1.76	20241115	0.46	N	109960	500	1003 억	N	N	N	N
13	20241128	130858	57	100.00	KOSDAQ		유통	N	N	N	N	N	465	-22	5	-4.52	485978423	1037319	29.93	486	487	461	633	341	487	468.49	-67384	571	529	507	465	443	518	454	1004	146	500	330	1	1	200789269	934	5.74	0.18	12	0.52	81.00	2521.00	940	20231124	-50.53	455	20241115	2.20	840	-44.64	20240103	455	2.20	20241115	897	-48.16	20231204	455	2.20	20241115	0.46	N	109960	500	1003 억	N	N	N	N
14	20241128	120903	57	100.00	KOSDAQ		유통	N	N	N	N	N	466	-21	5	-4.31	461468148	984731	28.41	486	487	461	633	341	487	468.62	-48917	571	529	507	465	443	518	454	1004	146	500	330	1	1	200789269	936	5.75	0.18	12	0.49	81.00	2521.00	940	20231124	-50.43	455	20241115	2.42	840	-44.52	20240103	455	2.42	20241115	897	-48.05	20231204	455	2.42	20241115	0.46	N	109960	500	1003 억	N	N	N	N
15	20241128	110905	57	100.00	KOSDAQ		유통	N	N	N	N	N	465	-22	5	-4.52	423250743	902409	26.04	486	487	461	633	341	487	469.02	-18836	571	529	507	465	443	518	454	1004	146	500	330	1	1	200789269	934	5.74	0.18	12	0.45	81.00	2521.00	940	20231124	-50.53	455	20241115	2.20	840	-44.64	20240103	455	2.20	20241115	897	-48.16	20231204	455	2.20	20241115	0.46	N	109960	500	1003 억	N	N	N	N
16	20241128	100902	57	100.00	KOSDAQ		유통	N	N	N	N	N	464	-23	5	-4.72	336705366	715889	20.66	486	487	462	633	341	487	470.33	-23519	571	529	507	465	443	518	454	1004	146	500	330	1	1	200789269	932	5.73	0.18	12	0.36	81.00	2521.00	940	20231124	-50.64	455	20241115	1.98	840	-44.76	20240103	455	1.98	20241115	897	-48.27	20231204	455	1.98	20241115	0.46	N	109960	500	1003 억	N	N	N	N
17	20241128	090859	57	100.00	KOSDAQ		유통	N	N	N	N	N	476	-11	5	-2.26	49522333	103029	2.97	486	487	475	633	341	487	480.66	44906	571	529	507	465	443	518	454	1004	146	500	330	1	1	200789269	956	5.88	0.19	12	0.05	81.00	2521.00	940	20231124	-49.36	455	20241115	4.62	840	-43.33	20240103	455	4.62	20241115	897	-46.93	20231204	455	4.62	20241115	0.46	N	109960	500	1003 억	N	N	N	N
18	20241127	160839	57	100.00	KOSDAQ		유통	N	N	N	N	N	487	-67	5	-12.09	1733292409	3450875	82.40	549	549	485	720	388	554	502.30	-295526	600	577	546	523	492	588	534	1004	166	500	370	1	1	200789269	978	6.01	0.19	12	1.72	81.00	2521.00	940	20231124	-48.19	455	20241115	7.03	840	-42.02	20240103	455	7.03	20241115	928	-47.52	20231127	455	7.03	20241115	0.35	N	109960	500	1003 억	N	N	N	N
19	20241127	150855	57	100.00	KOSDAQ		유통	N	N	N	N	N	499	-55	5	-9.93	1522166568	3019357	72.09	549	549	491	720	388	554	504.14	-262067	600	577	546	523	492	588	534	1004	166	500	370	1	1	200789269	1002	6.16	0.20	12	1.50	81.00	2521.00	940	20231124	-46.91	455	20241115	9.67	840	-40.60	20240103	455	9.67	20241115	928	-46.23	20231127	455	9.67	20241115	0.35	N	109960	500	1003 억	N	N	N	N
20	20241127	140852	57	100.00	KOSDAQ		유통	N	N	N	N	N	512	-42	5	-7.58	1434315469	2844441	67.92	549	549	491	720	388	554	504.25	-245805	600	577	546	523	492	588	534	1004	166	500	370	1	1	200789269	1028	6.32	0.20	12	1.42	81.00	2521.00	940	20231124	-45.53	455	20241115	12.53	840	-39.05	20240103	455	12.53	20241115	928	-44.83	20231127	455	12.53	20241115	0.35	N	109960	500	1003 억	N	N	N	N
21	20241127	130847	57	100.00	KOSDAQ		유통	N	N	N	N	N	504	-50	5	-9.03	1359070713	2696979	64.40	549	549	491	720	388	554	503.92	-222842	600	577	546	523	492	588	534	1004	166	500	370	1	1	200789269	1012	6.22	0.20	12	1.34	81.00	2521.00	940	20231124	-46.38	455	20241115	10.77	840	-40.00	20240103	455	10.77	20241115	928	-45.69	20231127	455	10.77	20241115	0.35	N	109960	500	1003 억	N	N	N	N
22	20241127	120856	57	100.00	KOSDAQ		유통	N	N	N	N	N	502	-52	5	-9.39	1234695921	2449083	58.48	549	549	491	720	388	554	504.15	-116713	600	577	546	523	492	588	534	1004	166	500	370	1	1	200789269	1008	6.20	0.20	12	1.22	81.00	2521.00	940	20231124	-46.60	455	20241115	10.33	840	-40.24	20240103	455	10.33	20241115	928	-45.91	20231127	455	10.33	20241115	0.35	N	109960	500	1003 억	N	N	N	N
23	20241127	110852	57	100.00	KOSDAQ		유통	N	N	N	N	N	494	-60	5	-10.83	1170181423	2319986	55.39	549	549	491	720	388	554	504.39	-48788	600	577	546	523	492	588	534	1004	166	500	370	1	1	200789269	992	6.10	0.20	12	1.16	81.00	2521.00	940	20231124	-47.45	455	20241115	8.57	840	-41.19	20240103	455	8.57	20241115	928	-46.77	20231127	455	8.57	20241115	0.35	N	109960	500	1003 억	N	N	N	N
24	20241127	100854	57	100.00	KOSDAQ		유통	N	N	N	N	N	504	-50	5	-9.03	628109394	1233127	29.44	549	549	495	720	388	554	509.36	-112759	600	577	546	523	492	588	534	1004	166	500	370	1	1	200789269	1012	6.22	0.20	12	0.61	81.00	2521.00	940	20231124	-46.38	455	20241115	10.77	840	-40.00	20240103	455	10.77	20241115	928	-45.69	20231127	455	10.77	20241115	0.35	N	109960	500	1003 억	N	N	N	N
25	20241127	090851	57	100.00	KOSDAQ		유통	N	N	N	N	N	526	-28	5	-5.05	87745101	164958	3.94	549	549	521	720	388	554	531.92	-73439	600	577	546	523	492	588	534	1004	166	500	370	1	1	200789269	1056	6.49	0.21	12	0.08	81.00	2521.00	940	20231124	-44.04	455	20241115	15.60	840	-37.38	20240103	455	15.60	20241115	928	-43.32	20231127	455	15.60	20241115	0.35	N	109960	500	1003 억	N	N	N	N
26	20241126	160840	57	100.00	KOSDAQ		유통	N	N	N	N	N	554	39	2	7.57	2283163568	4164520	380.29	538	569	515	669	361	515	548.22	255764	543	528	500	485	457	536	493	1004	154	500	350	1	1	200789269	1112	6.84	0.22	12	2.07	81.00	2521.00	940	20231124	-41.06	455	20241115	21.76	840	-34.05	20240103	455	21.76	20241115	928	-40.30	20231127	455	21.76	20241115	0.36	N	109960	500	1003 억	N	N	N	N
27	20241126	150848	57	100.00	KOSDAQ		유통	N	N	N	N	N	550	35	2	6.80	2111545004	3852906	351.83	538	569	515	669	361	515	548.04	232543	543	528	500	485	457	536	493	1004	154	500	350	1	1	200789269	1104	6.79	0.22	12	1.92	81.00	2521.00	940	20231124	-41.49	455	20241115	20.88	840	-34.52	20240103	455	20.88	20241115	928	-40.73	20231127	455	20.88	20241115	0.36	N	109960	500	1003 억	N	N	N	N
28	20241126	140847	57	100.00	KOSDAQ		유통	N	N	N	N	N	550	35	2	6.80	1875008825	3423161	312.59	538	569	515	669	361	515	547.74	190234	543	528	500	485	457	536	493	1004	154	500	350	1	1	200789269	1104	6.79	0.22	12	1.70	81.00	2521.00	940	20231124	-41.49	455	20241115	20.88	840	-34.52	20240103	455	20.88	20241115	928	-40.73	20231127	455	20.88	20241115	0.36	N	109960	500	1003 억	N	N	N	N
29	20241126	130846	57	100.00	KOSDAQ		유통	N	N	N	N	N	550	35	2	6.80	1555725082	2842863	259.60	538	569	515	669	361	515	547.24	132670	543	528	500	485	457	536	493	1004	154	500	350	1	1	200789269	1104	6.79	0.22	12	1.42	81.00	2521.00	940	20231124	-41.49	455	20241115	20.88	840	-34.52	20240103	455	20.88	20241115	928	-40.73	20231127	455	20.88	20241115	0.36	N	109960	500	1003 억	N	N	N	N
30	20241126	120851	57	100.00	KOSDAQ		유통	N	N	N	N	N	549	34	2	6.60	1349159887	2467428	225.32	538	569	515	669	361	515	546.79	40310	543	528	500	485	457	536	493	1004	154	500	350	1	1	200789269	1102	6.78	0.22	12	1.23	81.00	2521.00	940	20231124	-41.60	455	20241115	20.66	840	-34.64	20240103	455	20.66	20241115	928	-40.84	20231127	455	20.66	20241115	0.36	N	109960	500	1003 억	N	N	N	N
31	20241126	110855	57	100.00	KOSDAQ		유통	N	N	N	N	N	547	32	2	6.21	1154700872	2112626	192.92	538	569	515	669	361	515	546.57	31363	543	528	500	485	457	536	493	1004	154	500	350	1	1	200789269	1098	6.75	0.22	12	1.05	81.00	2521.00	940	20231124	-41.81	455	20241115	20.22	840	-34.88	20240103	455	20.22	20241115	928	-41.06	20231127	455	20.22	20241115	0.36	N	109960	500	1003 억	N	N	N	N
32	20241126	100900	57	100.00	KOSDAQ		유통	N	N	N	N	N	550	35	2	6.80	867406159	1588510	145.06	538	569	515	669	361	515	546.05	-88554	543	528	500	485	457	536	493	1004	154	500	350	1	1	200789269	1104	6.79	0.22	12	0.79	81.00	2521.00	940	20231124	-41.49	455	20241115	20.88	840	-34.52	20240103	455	20.88	20241115	928	-40.73	20231127	455	20.88	20241115	0.36	N	109960	500	1003 억	N	N	N	N
33	20241126	090851	57	100.00	KOSDAQ		유통	N	N	N	N	N	540	25	2	4.85	478339123	875934	79.99	538	569	515	669	361	515	546.09	-127347	543	528	500	485	457	536	493	1004	154	500	350	1	1	200789269	1084	6.67	0.21	12	0.44	81.00	2521.00	940	20231124	-42.55	455	20241115	18.68	840	-35.71	20240103	455	18.68	20241115	928	-41.81	20231127	455	18.68	20241115	0.36	N	109960	500	1003 억	N	N	N	N
34	20241125	160828	57	100.00	KOSDAQ		유통	N	N	N	N	N	515	40	2	8.42	495820574	977674	463.44	475	515	472	617	333	475	506.69	137386	504	489	482	467	460	486	464	1004	142	500	320	1	1	200789269	1034	6.36	0.20	12	0.49	81.00	2521.00	940	20231124	-45.21	455	20241115	13.19	840	-38.69	20240103	455	13.19	20241115	928	-44.50	20231127	455	13.19	20241115	0.33	N	109960	500	1003 억	N	N	N	N
35	20241125	150845	57	100.00	KOSDAQ		유통	N	N	N	N	N	507	32	2	6.74	244773509	486402	230.57	475	513	472	617	333	475	503.23	60657	504	489	482	467	460	486	464	1004	142	500	320	1	1	200789269	1018	6.26	0.20	12	0.24	81.00	2521.00	940	20231124	-46.06	455	20241115	11.43	840	-39.64	20240103	455	11.43	20241115	928	-45.37	20231127	455	11.43	20241115	0.33	N	109960	500	1003 억	N	N	N	N
36	20241125	140844	57	100.00	KOSDAQ		유통	N	N	N	N	N	493	18	2	3.79	46422338	94874	44.97	475	499	472	617	333	475	489.31	3148	504	489	482	467	460	486	464	1004	142	500	320	1	1	200789269	990	6.09	0.20	12	0.05	81.00	2521.00	940	20231124	-47.55	455	20241115	8.35	840	-41.31	20240103	455	8.35	20241115	928	-46.88	20231127	455	8.35	20241115	0.33	N	109960	500	1003 억	N	N	N	N
37	20241125	130838	57	100.00	KOSDAQ		유통	N	N	N	N	N	485	10	2	2.11	40336841	82464	39.09	475	499	472	617	333	475	489.14	4836	504	489	482	467	460	486	464	1004	142	500	320	1	1	200789269	974	5.99	0.19	12	0.04	81.00	2521.00	940	20231124	-48.40	455	20241115	6.59	840	-42.26	20240103	455	6.59	20241115	928	-47.74	20231127	455	6.59	20241115	0.33	N	109960	500	1003 억	N	N	N	N
38	20241125	120847	57	100.00	KOSDAQ		유통	N	N	N	N	N	495	20	2	4.21	32043786	65418	31.01	475	499	472	617	333	475	489.83	1305	504	489	482	467	460	486	464	1004	142	500	320	1	1	200789269	994	6.11	0.20	12	0.03	81.00	2521.00	940	20231124	-47.34	455	20241115	8.79	840	-41.07	20240103	455	8.79	20241115	928	-46.66	20231127	455	8.79	20241115	0.33	N	109960	500	1003 억	N	N	N	N
39	20241125	110840	57	100.00	KOSDAQ		유통	N	N	N	N	N	493	18	2	3.79	24783053	50704	24.04	475	499	472	617	333	475	488.78	329	504	489	482	467	460	486	464	1004	142	500	320	1	1	200789269	990	6.09	0.20	12	0.03	81.00	2521.00	940	20231124	-47.55	455	20241115	8.35	840	-41.31	20240103	455	8.35	20241115	928	-46.88	20231127	455	8.35	20241115	0.33	N	109960	500	1003 억	N	N	N	N
40	20241125	100831	57	100.00	KOSDAQ		유통	N	N	N	N	N	495	20	2	4.21	21854890	44770	21.22	475	499	472	617	333	475	488.16	-410	504	489	482	467	460	486	464	1004	142	500	320	1	1	200789269	994	6.11	0.20	12	0.02	81.00	2521.00	940	20231124	-47.34	455	20241115	8.79	840	-41.07	20240103	455	8.79	20241115	928	-46.66	20231127	455	8.79	20241115	0.33	N	109960	500	1003 억	N	N	N	N
41	20241125	090831	57	100.00	KOSDAQ		유통	N	N	N	N	N	479	4	2	0.84	3438607	7243	3.43	475	479	472	617	333	475	474.75	3120	504	489	482	467	460	486	464	1004	142	500	320	1	1	200789269	962	5.91	0.19	12	0.00	81.00	2521.00	940	20231124	-49.04	455	20241115	5.27	840	-42.98	20240103	455	5.27	20241115	928	-48.38	20231127	455	5.27	20241115	0.33	N	109960	500	1003 억	N	N	N	N
42	20241122	160745	57	100.00	KOSDAQ		유통	N	N	N	N	N	475	-12	5	-2.46	97819133	202988	67.45	481	497	475	633	341	487	481.93	-26440	516	501	494	479	472	498	476	1004	146	500	330	1	1	200789269	954	5.86	0.19	12	0.10	81.00	2521.00	940	20231124	-49.47	455	20241115	4.40	840	-43.45	20240103	455	4.40	20241115	940	-49.47	20231124	455	4.40	20241115	0.32	N	109960	500	1003 억	N	N	N	N
43	20241122	150757	57	100.00	KOSDAQ		유통	N	N	N	N	N	481	-6	5	-1.23	92485141	191781	63.72	481	497	475	633	341	487	482.24	-26246	516	501	494	479	472	498	476	1004	146	500	330	1	1	200789269	966	5.94	0.19	12	0.10	81.00	2521.00	940	20231124	-48.83	455	20241115	5.71	840	-42.74	20240103	455	5.71	20241115	940	-48.83	20231124	455	5.71	20241115	0.32	N	109960	500	1003 억	N	N	N	N
44	20241122	140757	57	100.00	KOSDAQ		유통	N	N	N	N	N	479	-8	5	-1.64	78928535	163636	54.37	481	497	475	633	341	487	482.34	-13031	516	501	494	479	472	498	476	1004	146	500	330	1	1	200789269	962	5.91	0.19	12	0.08	81.00	2521.00	940	20231124	-49.04	455	20241115	5.27	840	-42.98	20240103	455	5.27	20241115	940	-49.04	20231124	455	5.27	20241115	0.32	N	109960	500	1003 억	N	N	N	N
45	20241122	130754	57	100.00	KOSDAQ		유통	N	N	N	N	N	476	-11	5	-2.26	69441656	143838	47.79	481	497	476	633	341	487	482.78	-5438	516	501	494	479	472	498	476	1004	146	500	330	1	1	200789269	956	5.88	0.19	12	0.07	81.00	2521.00	940	20231124	-49.36	455	20241115	4.62	840	-43.33	20240103	455	4.62	20241115	940	-49.36	20231124	455	4.62	20241115	0.32	N	109960	500	1003 억	N	N	N	N
46	20241122	120800	57	100.00	KOSDAQ		유통	N	N	N	N	N	486	-1	5	-0.21	54625965	113022	37.55	481	497	480	633	341	487	483.32	3485	516	501	494	479	472	498	476	1004	146	500	330	1	1	200789269	976	6.00	0.19	12	0.06	81.00	2521.00	940	20231124	-48.30	455	20241115	6.81	840	-42.14	20240103	455	6.81	20241115	940	-48.30	20231124	455	6.81	20241115	0.32	N	109960	500	1003 억	N	N	N	N
47	20241122	110751	57	100.00	KOSDAQ		유통	N	N	N	N	N	484	-3	5	-0.62	47497985	98301	32.66	481	497	480	633	341	487	483.19	5021	516	501	494	479	472	498	476	1004	146	500	330	1	1	200789269	972	5.98	0.19	12	0.05	81.00	2521.00	940	20231124	-48.51	455	20241115	6.37	840	-42.38	20240103	455	6.37	20241115	940	-48.51	20231124	455	6.37	20241115	0.32	N	109960	500	1003 억	N	N	N	N
48	20241122	100807	57	100.00	KOSDAQ		유통	N	N	N	N	N	481	-6	5	-1.23	15138577	31192	10.36	481	497	480	633	341	487	485.34	-3479	516	501	494	479	472	498	476	1004	146	500	330	1	1	200789269	966	5.94	0.19	12	0.02	81.00	2521.00	940	20231124	-48.83	455	20241115	5.71	840	-42.74	20240103	455	5.71	20241115	940	-48.83	20231124	455	5.71	20241115	0.32	N	109960	500	1003 억	N	N	N	N
49	20241122	090800	57	100.00	KOSDAQ		유통	N	N	N	N	N	486	-1	5	-0.21	518052	1068	0.35	481	497	481	633	341	487	485.07	-176	516	501	494	479	472	498	476	1004	146	500	330	1	1	200789269	976	6.00	0.19	12	0.00	81.00	2521.00	940	20231124	-48.30	455	20241115	6.81	840	-42.14	20240103	455	6.81	20241115	940	-48.30	20231124	455	6.81	20241115	0.32	N	109960	500	1003 억	N	N	N	N
50	20241121	160751	57	100.00	KOSDAQ		유통	N	N	N	N	N	487	-11	5	-2.21	150405677	300551	62.01	492	509	487	647	349	498	500.44	-66348	538	517	492	471	446	528	482	1004	149	500	330	1	1	200789269	978	6.01	0.19	12	0.15	81.00	2521.00	940	20231124	-48.19	455	20241115	7.03	840	-42.02	20240103	455	7.03	20241115	940	-48.19	20231124	455	7.03	20241115	0.32	N	109960	500	1003 억	N	N	N	N
51	20241121	150809	57	100.00	KOSDAQ		유통	N	N	N	N	N	492	-6	5	-1.20	144416156	288253	59.48	492	509	489	647	349	498	501.00	-64996	538	517	492	471	446	528	482	1004	149	500	330	1	1	200789269	988	6.07	0.20	12	0.14	81.00	2521.00	940	20231124	-47.66	455	20241115	8.13	840	-41.43	20240103	455	8.13	20241115	940	-47.66	20231124	455	8.13	20241115	0.32	N	109960	500	1003 억	N	N	N	N
52	20241121	140808	57	100.00	KOSDAQ		유통	N	N	N	N	N	492	-6	5	-1.20	141725027	282781	58.35	492	509	489	647	349	498	501.18	-64658	538	517	492	471	446	528	482	1004	149	500	330	1	1	200789269	988	6.07	0.20	12	0.14	81.00	2521.00	940	20231124	-47.66	455	20241115	8.13	840	-41.43	20240103	455	8.13	20241115	940	-47.66	20231124	455	8.13	20241115	0.32	N	109960	500	1003 억	N	N	N	N
53	20241121	130800	57	100.00	KOSDAQ		유통	N	N	N	N	N	496	-2	5	-0.40	131896441	262918	54.25	492	509	489	647	349	498	501.66	-62910	538	517	492	471	446	528	482	1004	149	500	330	1	1	200789269	996	6.12	0.20	12	0.13	81.00	2521.00	940	20231124	-47.23	455	20241115	9.01	840	-40.95	20240103	455	9.01	20241115	940	-47.23	20231124	455	9.01	20241115	0.32	N	109960	500	1003 억	N	N	N	N
54	20241121	120800	57	100.00	KOSDAQ		유통	N	N	N	N	N	502	4	2	0.80	118611783	236209	48.74	492	509	489	647	349	498	502.15	-57589	538	517	492	471	446	528	482	1004	149	500	330	1	1	200789269	1008	6.20	0.20	12	0.12	81.00	2521.00	940	20231124	-46.60	455	20241115	10.33	840	-40.24	20240103	455	10.33	20241115	940	-46.60	20231124	455	10.33	20241115	0.32	N	109960	500	1003 억	N	N	N	N
55	20241121	110803	57	100.00	KOSDAQ		유통	N	N	N	N	N	502	4	2	0.80	105340688	209634	43.25	492	509	489	647	349	498	502.50	-56949	538	517	492	471	446	528	482	1004	149	500	330	1	1	200789269	1008	6.20	0.20	12	0.10	81.00	2521.00	940	20231124	-46.60	455	20241115	10.33	840	-40.24	20240103	455	10.33	20241115	940	-46.60	20231124	455	10.33	20241115	0.32	N	109960	500	1003 억	N	N	N	N
56	20241121	100803	57	100.00	KOSDAQ		유통	N	N	N	N	N	502	4	2	0.80	87369885	173765	35.85	492	509	489	647	349	498	502.80	-48629	538	517	492	471	446	528	482	1004	149	500	330	1	1	200789269	1008	6.20	0.20	12	0.09	81.00	2521.00	940	20231124	-46.60	455	20241115	10.33	840	-40.24	20240103	455	10.33	20241115	940	-46.60	20231124	455	10.33	20241115	0.32	N	109960	500	1003 억	N	N	N	N
57	20241121	090804	57	100.00	KOSDAQ		유통	N	N	N	N	N	493	-5	5	-1.00	3984390	8097	1.67	492	497	492	647	349	498	492.08	-389	538	517	492	471	446	528	482	1004	149	500	330	1	1	200789269	990	6.09	0.20	12	0.00	81.00	2521.00	940	20231124	-47.55	455	20241115	8.35	840	-41.31	20240103	455	8.35	20241115	940	-47.55	20231124	455	8.35	20241115	0.32	N	109960	500	1003 억	N	N	N	N
58	20241120	160757	57	100.00	KOSDAQ		유통	N	N	N	N	N	498	25	2	5.29	239587437	484653	98.58	467	513	467	614	332	473	494.35	102358	503	487	476	460	449	482	455	1004	141	500	320	1	1	200789269	1000	6.15	0.20	12	0.24	81.00	2521.00	940	20231124	-47.02	455	20241115	9.45	840	-40.71	20240103	455	9.45	20241115	940	-47.02	20231124	455	9.45	20241115	0.29	N	109960	500	1003 억	N	N	N	N
59	20241120	150807	57	100.00	KOSDAQ		유통	N	N	N	N	N	497	24	2	5.07	238526699	482521	98.14	467	513	467	614	332	473	494.33	101897	503	487	476	460	449	482	455	1004	141	500	320	1	1	200789269	998	6.14	0.20	12	0.24	81.00	2521.00	940	20231124	-47.13	455	20241115	9.23	840	-40.83	20240103	455	9.23	20241115	940	-47.13	20231124	455	9.23	20241115	0.29	N	109960	500	1003 억	N	N	N	N
60	20241120	140809	57	100.00	KOSDAQ		유통	N	N	N	N	N	500	27	2	5.71	227903727	461135	93.79	467	513	467	614	332	473	494.22	97826	503	487	476	460	449	482	455	1004	141	500	320	1	1	200789269	1004	6.17	0.20	12	0.23	81.00	2521.00	940	20231124	-46.81	455	20241115	9.89	840	-40.48	20240103	455	9.89	20241115	940	-46.81	20231124	455	9.89	20241115	0.29	N	109960	500	1003 억	N	N	N	N
61	20241120	130810	57	100.00	KOSDAQ		유통	N	N	N	N	N	500	27	2	5.71	219098659	443480	90.20	467	513	467	614	332	473	494.04	98401	503	487	476	460	449	482	455	1004	141	500	320	1	1	200789269	1004	6.17	0.20	12	0.22	81.00	2521.00	940	20231124	-46.81	455	20241115	9.89	840	-40.48	20240103	455	9.89	20241115	940	-46.81	20231124	455	9.89	20241115	0.29	N	109960	500	1003 억	N	N	N	N
62	20241120	120809	57	100.00	KOSDAQ		유통	N	N	N	N	N	503	30	2	6.34	204309759	414006	84.21	467	513	467	614	332	473	493.49	86798	503	487	476	460	449	482	455	1004	141	500	320	1	1	200789269	1010	6.21	0.20	12	0.21	81.00	2521.00	940	20231124	-46.49	455	20241115	10.55	840	-40.12	20240103	455	10.55	20241115	940	-46.49	20231124	455	10.55	20241115	0.29	N	109960	500	1003 억	N	N	N	N
63	20241120	110811	57	100.00	KOSDAQ		유통	N	N	N	N	N	502	29	2	6.13	156354590	318186	64.72	467	513	467	614	332	473	491.39	78455	503	487	476	460	449	482	455	1004	141	500	320	1	1	200789269	1008	6.20	0.20	12	0.16	81.00	2521.00	940	20231124	-46.60	455	20241115	10.33	840	-40.24	20240103	455	10.33	20241115	940	-46.60	20231124	455	10.33	20241115	0.29	N	109960	500	1003 억	N	N	N	N
64	20241120	100809	57	100.00	KOSDAQ		유통	N	N	N	N	N	480	7	2	1.48	53473064	112257	22.83	467	483	467	614	332	473	476.35	30866	503	487	476	460	449	482	455	1004	141	500	320	1	1	200789269	964	5.93	0.19	12	0.06	81.00	2521.00	940	20231124	-48.94	455	20241115	5.49	840	-42.86	20240103	455	5.49	20241115	940	-48.94	20231124	455	5.49	20241115	0.29	N	109960	500	1003 억	N	N	N	N
65	20241120	090807	57	100.00	KOSDAQ		유통	N	N	N	N	N	475	2	2	0.42	9820804	20965	4.26	467	482	467	614	332	473	468.44	5043	503	487	476	460	449	482	455	1004	141	500	320	1	1	200789269	954	5.86	0.19	12	0.01	81.00	2521.00	940	20231124	-49.47	455	20241115	4.40	840	-43.45	20240103	455	4.40	20241115	940	-49.47	20231124	455	4.40	20241115	0.29	N	109960	500	1003 억	N	N	N	N
66	20241119	160725	57	100.00	KOSDAQ		유통	N	N	N	N	N	473	-7	5	-1.46	232820122	488733	255.95	476	492	465	624	336	480	476.37	49522	490	484	474	468	458	488	472	1004	144	500	320	1	1	200789269	950	5.84	0.19	12	0.24	81.00	2521.00	940	20231124	-49.68	455	20241115	3.96	840	-43.69	20240103	455	3.96	20241115	940	-49.68	20231124	455	3.96	20241115	0.29	N	109960	500	1003 억	N	N	N	N
67	20241119	150737	57	100.00	KOSDAQ		유통	N	N	N	N	N	476	-4	5	-0.83	221349145	464494	243.25	476	492	465	624	336	480	476.54	52318	490	484	474	468	458	488	472	1004	144	500	320	1	1	200789269	956	5.88	0.19	12	0.23	81.00	2521.00	940	20231124	-49.36	455	20241115	4.62	840	-43.33	20240103	455	4.62	20241115	940	-49.36	20231124	455	4.62	20241115	0.29	N	109960	500	1003 억	N	N	N	N
68	20241119	140736	57	100.00	KOSDAQ		유통	N	N	N	N	N	481	1	2	0.21	198955112	417583	218.69	476	492	465	624	336	480	476.44	40890	490	484	474	468	458	488	472	1004	144	500	320	1	1	200789269	966	5.94	0.19	12	0.21	81.00	2521.00	940	20231124	-48.83	455	20241115	5.71	840	-42.74	20240103	455	5.71	20241115	940	-48.83	20231124	455	5.71	20241115	0.29	N	109960	500	1003 억	N	N	N	N
69	20241119	130739	57	100.00	KOSDAQ		유통	N	N	N	N	N	481	1	2	0.21	190736343	400521	209.75	476	492	465	624	336	480	476.22	38972	490	484	474	468	458	488	472	1004	144	500	320	1	1	200789269	966	5.94	0.19	12	0.20	81.00	2521.00	940	20231124	-48.83	455	20241115	5.71	840	-42.74	20240103	455	5.71	20241115	940	-48.83	20231124	455	5.71	20241115	0.29	N	109960	500	1003 억	N	N	N	N
70	20241119	120731	57	100.00	KOSDAQ		유통	N	N	N	N	N	484	4	2	0.83	154355726	324960	170.18	476	486	465	624	336	480	475.00	30689	490	484	474	468	458	488	472	1004	144	500	320	1	1	200789269	972	5.98	0.19	12	0.16	81.00	2521.00	940	20231124	-48.51	455	20241115	6.37	840	-42.38	20240103	455	6.37	20241115	940	-48.51	20231124	455	6.37	20241115	0.29	N	109960	500	1003 억	N	N	N	N
71	20241119	110740	57	100.00	KOSDAQ		유통	N	N	N	N	N	469	-11	5	-2.29	130958847	275390	144.22	476	486	465	624	336	480	475.54	34164	490	484	474	468	458	488	472	1004	144	500	320	1	1	200789269	942	5.79	0.19	12	0.14	81.00	2521.00	940	20231124	-50.11	455	20241115	3.08	840	-44.17	20240103	455	3.08	20241115	940	-50.11	20231124	455	3.08	20241115	0.29	N	109960	500	1003 억	N	N	N	N
72	20241119	100800	57	100.00	KOSDAQ		유통	N	N	N	N	N	483	3	2	0.62	75821544	157856	82.67	476	486	465	624	336	480	480.32	11048	490	484	474	468	458	488	472	1004	144	500	320	1	1	200789269	970	5.96	0.19	12	0.08	81.00	2521.00	940	20231124	-48.62	455	20241115	6.15	840	-42.50	20240103	455	6.15	20241115	940	-48.62	20231124	455	6.15	20241115	0.29	N	109960	500	1003 억	N	N	N	N
73	20241119	090752	57	100.00	KOSDAQ		유통	N	N	N	N	N	468	-12	5	-2.50	122182	259	0.14	476	476	465	624	336	480	471.75	24	490	484	474	468	458	488	472	1004	144	500	320	1	1	200789269	940	5.78	0.19	12	0.00	81.00	2521.00	940	20231124	-50.21	455	20241115	2.86	840	-44.29	20240103	455	2.86	20241115	940	-50.21	20231124	455	2.86	20241115	0.29	N	109960	500	1003 억	N	N	N	N
74	20241118	160728	57	100.00	KOSDAQ		유통	N	N	N	N	N	480	10	2	2.13	89925534	190944	92.72	468	480	464	611	329	470	470.95	25673	496	483	469	456	442	476	449	1004	141	500	310	1	1	200789269	964	5.93	0.19	12	0.10	81.00	2521.00	940	20231124	-48.94	455	20241115	5.49	840	-42.86	20240103	455	5.49	20241115	940	-48.94	20231124	455	5.49	20241115	0.29	N	109960	500	1003 억	N	N	N	N
75	20241118	150737	57	100.00	KOSDAQ		유통	N	N	N	N	N	474	4	2	0.85	84578379	179649	87.23	468	479	464	611	329	470	470.80	25053	496	483	469	456	442	476	449	1004	141	500	310	1	1	200789269	952	5.85	0.19	12	0.09	81.00	2521.00	940	20231124	-49.57	455	20241115	4.18	840	-43.57	20240103	455	4.18	20241115	940	-49.57	20231124	455	4.18	20241115	0.29	N	109960	500	1003 억	N	N	N	N
76	20241118	140739	57	100.00	KOSDAQ		유통	N	N	N	N	N	471	1	2	0.21	75884107	161275	78.31	468	479	464	611	329	470	470.53	21798	496	483	469	456	442	476	449	1004	141	500	310	1	1	200789269	946	5.81	0.19	12	0.08	81.00	2521.00	940	20231124	-49.89	455	20241115	3.52	840	-43.93	20240103	455	3.52	20241115	940	-49.89	20231124	455	3.52	20241115	0.29	N	109960	500	1003 억	N	N	N	N
77	20241118	130736	57	100.00	KOSDAQ		유통	N	N	N	N	N	471	1	2	0.21	69399391	147461	71.60	468	479	464	611	329	470	470.63	21799	496	483	469	456	442	476	449	1004	141	500	310	1	1	200789269	946	5.81	0.19	12	0.07	81.00	2521.00	940	20231124	-49.89	455	20241115	3.52	840	-43.93	20240103	455	3.52	20241115	940	-49.89	20231124	455	3.52	20241115	0.29	N	109960	500	1003 억	N	N	N	N
78	20241118	120739	57	100.00	KOSDAQ		유통	N	N	N	N	N	470	0	3	0.00	59685858	126810	61.58	468	479	464	611	329	470	470.67	15172	496	483	469	456	442	476	449	1004	141	500	310	1	1	200789269	944	5.80	0.19	12	0.06	81.00	2521.00	940	20231124	-50.00	455	20241115	3.30	840	-44.05	20240103	455	3.30	20241115	940	-50.00	20231124	455	3.30	20241115	0.29	N	109960	500	1003 억	N	N	N	N
79	20241118	110739	57	100.00	KOSDAQ		유통	N	N	N	N	N	472	2	2	0.43	37089479	78873	38.30	468	479	464	611	329	470	470.24	11883	496	483	469	456	442	476	449	1004	141	500	310	1	1	200789269	948	5.83	0.19	12	0.04	81.00	2521.00	940	20231124	-49.79	455	20241115	3.74	840	-43.81	20240103	455	3.74	20241115	940	-49.79	20231124	455	3.74	20241115	0.29	N	109960	500	1003 억	N	N	N	N
80	20241118	100730	57	100.00	KOSDAQ		유통	N	N	N	N	N	470	0	3	0.00	22737812	48493	23.55	468	479	464	611	329	470	468.89	9962	496	483	469	456	442	476	449	1004	141	500	310	1	1	200789269	944	5.80	0.19	12	0.02	81.00	2521.00	940	20231124	-50.00	455	20241115	3.30	840	-44.05	20240103	455	3.30	20241115	940	-50.00	20231124	455	3.30	20241115	0.29	N	109960	500	1003 억	N	N	N	N
81	20241118	090729	57	100.00	KOSDAQ		유통	N	N	N	N	N	475	5	2	1.06	1675640	3578	1.74	468	479	468	611	329	470	468.32	313	496	483	469	456	442	476	449	1004	141	500	310	1	1	200789269	954	5.86	0.19	12	0.00	81.00	2521.00	940	20231124	-49.47	455	20241115	4.40	840	-43.45	20240103	455	4.40	20241115	940	-49.47	20231124	455	4.40	20241115	0.29	N	109960	500	1003 억	N	N	N	N
82	20241115	160753	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	470	-11	5	-2.29	95368118	204559	70.97	482	482	455	625	337	481	466.21	-9438	500	490	478	468	456	495	473	1004	144	500	320	1	1	200789269	944	5.80	0.19	12	0.10	81.00	2521.00	940	20231124	-50.00	455	20241115	3.30	840	-44.05	20240103	455	3.30	20241115	940	-50.00	20231124	455	3.30	20241115	0.30	N	109960	500	1003 억	N	N	N	N
83	20241115	150816	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	468	-13	5	-2.70	92766057	199001	69.04	482	482	455	625	337	481	466.16	-9334	500	490	478	468	456	495	473	1004	144	500	320	1	1	200789269	940	5.78	0.19	12	0.10	81.00	2521.00	940	20231124	-50.21	455	20241115	2.86	840	-44.29	20240103	455	2.86	20241115	940	-50.21	20231124	455	2.86	20241115	0.30	N	109960	500	1003 억	N	N	N	N
84	20241115	140808	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	470	-11	5	-2.29	84988992	182409	63.29	482	482	455	625	337	481	465.93	-10312	500	490	478	468	456	495	473	1004	144	500	320	1	1	200789269	944	5.80	0.19	12	0.09	81.00	2521.00	940	20231124	-50.00	455	20241115	3.30	840	-44.05	20240103	455	3.30	20241115	940	-50.00	20231124	455	3.30	20241115	0.30	N	109960	500	1003 억	N	N	N	N
85	20241115	130810	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	461	-20	5	-4.16	81273226	174430	60.52	482	482	455	625	337	481	465.94	-10621	500	490	478	468	456	495	473	1004	144	500	320	1	1	200789269	926	5.69	0.18	12	0.09	81.00	2521.00	940	20231124	-50.96	455	20241115	1.32	840	-45.12	20240103	455	1.32	20241115	940	-50.96	20231124	455	1.32	20241115	0.30	N	109960	500	1003 억	N	N	N	N
86	20241115	120813	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	464	-17	5	-3.53	62887497	134767	46.76	482	482	455	625	337	481	466.64	-11696	500	490	478	468	456	495	473	1004	144	500	320	1	1	200789269	932	5.73	0.18	12	0.07	81.00	2521.00	940	20231124	-50.64	455	20241115	1.98	840	-44.76	20240103	455	1.98	20241115	940	-50.64	20231124	455	1.98	20241115	0.30	N	109960	500	1003 억	N	N	N	N
87	20241115	110752	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	461	-20	5	-4.16	46371566	99056	34.37	482	482	455	625	337	481	468.13	-9802	500	490	478	468	456	495	473	1004	144	500	320	1	1	200789269	926	5.69	0.18	12	0.05	81.00	2521.00	940	20231124	-50.96	455	20241115	1.32	840	-45.12	20240103	455	1.32	20241115	940	-50.96	20231124	455	1.32	20241115	0.30	N	109960	500	1003 억	N	N	N	N
88	20241115	100751	57	100.00	KOSDAQ		유통	N	N	N	N	N	466	-15	5	-3.12	26428428	55909	19.40	482	482	466	625	337	481	472.70	-10488	500	490	478	468	456	495	473	1004	144	500	320	1	1	200789269	936	5.75	0.18	12	0.03	81.00	2521.00	940	20231124	-50.43	462	20241112	0.87	840	-44.52	20240103	462	0.87	20241112	940	-50.43	20231124	462	0.87	20241112	0.30	N	109960	500	1003 억	N	N	N	N
89	20241115	090729	57	100.00	KOSDAQ		유통	N	N	N	N	N	473	-8	5	-1.66	6713064	13993	4.85	482	482	473	625	337	481	479.74	1457	500	490	478	468	456	495	473	1004	144	500	320	1	1	200789269	950	5.84	0.19	12	0.01	81.00	2521.00	940	20231124	-49.68	462	20241112	2.38	840	-43.69	20240103	462	2.38	20241112	940	-49.68	20231124	462	2.38	20241112	0.30	N	109960	500	1003 억	N	N	N	N
90	20241114	160746	57	100.00	KOSDAQ		유통	N	N	N	N	N	485	0	3	0.00	128981900	272145	125.36	468	488	466	630	340	485	473.95	-7059	511	497	484	470	457	491	464	1004	145	500	320	1	1	200789269	974	5.99	0.19	12	0.14	81.00	2521.00	940	20231124	-48.40	462	20241112	4.98	840	-42.26	20240103	462	4.98	20241112	940	-48.40	20231124	462	4.98	20241112	0.47	N	109960	500	1003 억	N	N	N	N
91	20241114	150751	57	100.00	KOSDAQ		유통	N	N	N	N	N	483	-2	5	-0.41	119724869	252931	116.51	468	488	466	630	340	485	473.35	3993	511	497	484	470	457	491	464	1004	145	500	320	1	1	200789269	970	5.96	0.19	12	0.13	81.00	2521.00	940	20231124	-48.62	462	20241112	4.55	840	-42.50	20240103	462	4.55	20241112	940	-48.62	20231124	462	4.55	20241112	0.47	N	109960	500	1003 억	N	N	N	N
92	20241114	140745	57	100.00	KOSDAQ		유통	N	N	N	N	N	478	-7	5	-1.44	109959951	232671	107.18	468	485	466	630	340	485	472.60	15242	511	497	484	470	457	491	464	1004	145	500	320	1	1	200789269	960	5.90	0.19	12	0.12	81.00	2521.00	940	20231124	-49.15	462	20241112	3.46	840	-43.10	20240103	462	3.46	20241112	940	-49.15	20231124	462	3.46	20241112	0.47	N	109960	500	1003 억	N	N	N	N
93	20241114	130746	57	100.00	KOSDAQ		유통	N	N	N	N	N	476	-9	5	-1.86	93541335	198431	91.40	468	484	466	630	340	485	471.40	16969	511	497	484	470	457	491	464	1004	145	500	320	1	1	200789269	956	5.88	0.19	12	0.10	81.00	2521.00	940	20231124	-49.36	462	20241112	3.03	840	-43.33	20240103	462	3.03	20241112	940	-49.36	20231124	462	3.03	20241112	0.47	N	109960	500	1003 억	N	N	N	N
94	20241114	120745	57	100.00	KOSDAQ		유통	N	N	N	N	N	472	-13	5	-2.68	88600630	188011	86.61	468	484	466	630	340	485	471.25	18832	511	497	484	470	457	491	464	1004	145	500	320	1	1	200789269	948	5.83	0.19	12	0.09	81.00	2521.00	940	20231124	-49.79	462	20241112	2.16	840	-43.81	20240103	462	2.16	20241112	940	-49.79	20231124	462	2.16	20241112	0.47	N	109960	500	1003 억	N	N	N	N
95	20241114	110745	57	100.00	KOSDAQ		유통	N	N	N	N	N	474	-11	5	-2.27	72563014	154182	71.02	468	484	466	630	340	485	470.63	15081	511	497	484	470	457	491	464	1004	145	500	320	1	1	200789269	952	5.85	0.19	12	0.08	81.00	2521.00	940	20231124	-49.57	462	20241112	2.60	840	-43.57	20240103	462	2.60	20241112	940	-49.57	20231124	462	2.60	20241112	0.47	N	109960	500	1003 억	N	N	N	N
96	20241114	100805	57	100.00	KOSDAQ		유통	N	N	N	N	N	468	-17	5	-3.51	47746104	101764	46.88	468	484	466	630	340	485	469.18	-3588	511	497	484	470	457	491	464	1004	145	500	320	1	1	200789269	940	5.78	0.19	12	0.05	81.00	2521.00	940	20231124	-50.21	462	20241112	1.30	840	-44.29	20240103	462	1.30	20241112	940	-50.21	20231124	462	1.30	20241112	0.47	N	109960	500	1003 억	N	N	N	N
97	20241114	090740	57	100.00	KOSDAQ		유통	N	N	N	N	N	485	0	3	0.00	0	0	0.00	0	0	0	630	340	485	0.00	0	511	497	484	470	457	491	464	1004	145	500	320	1	1	200789269	974	5.99	0.19	12	0.00	81.00	2521.00	940	20231124	-48.40	462	20241112	4.98	840	-42.26	20240103	462	4.98	20241112	940	-48.40	20231124	462	4.98	20241112	0.47	N	109960	500	1003 억	N	N	N	N
98	20241113	160445	57	100.00	KOSDAQ		유통	N	N	N	N	N	485	-4	5	-0.82	104781141	217065	28.64	489	498	471	635	343	489	482.72	36093	528	508	485	465	442	518	475	571	146	500	330	1	1	114153169	554	5.99	0.19	12	0.19	81.00	2521.00	940	20231124	-48.40	462	20241112	4.98	840	-42.26	20240103	462	4.98	20241112	940	-48.40	20231124	462	4.98	20241112	0.47	N	109960	500	570 억	N	N	N	N
99	20241113	150509	57	100.00	KOSDAQ		유통	N	N	N	N	N	485	-4	5	-0.82	85489974	177235	23.38	489	498	471	635	343	489	482.35	30473	528	508	485	465	442	518	475	571	146	500	330	1	1	114153169	554	5.99	0.19	12	0.16	81.00	2521.00	940	20231124	-48.40	462	20241112	4.98	840	-42.26	20240103	462	4.98	20241112	940	-48.40	20231124	462	4.98	20241112	0.47	N	109960	500	570 억	N	N	N	N
100	20241113	140509	57	100.00	KOSDAQ		유통	N	N	N	N	N	491	2	2	0.41	60670643	125672	16.58	489	498	471	635	343	489	482.77	6289	528	508	485	465	442	518	475	571	146	500	330	1	1	114153169	560	6.06	0.19	12	0.11	81.00	2521.00	940	20231124	-47.77	462	20241112	6.28	840	-41.55	20240103	462	6.28	20241112	940	-47.77	20231124	462	6.28	20241112	0.47	N	109960	500	570 억	N	N	N	N
101	20241113	130504	57	100.00	KOSDAQ		유통	N	N	N	N	N	479	-10	5	-2.04	40172028	83872	11.07	489	489	471	635	343	489	478.97	63	528	508	485	465	442	518	475	571	146	500	330	1	1	114153169	547	5.91	0.19	12	0.07	81.00	2521.00	940	20231124	-49.04	462	20241112	3.68	840	-42.98	20240103	462	3.68	20241112	940	-49.04	20231124	462	3.68	20241112	0.47	N	109960	500	570 억	N	N	N	N
102	20241113	120502	57	100.00	KOSDAQ		유통	N	N	N	N	N	478	-11	5	-2.25	27025591	56441	7.45	489	489	471	635	343	489	478.83	-622	528	508	485	465	442	518	475	571	146	500	330	1	1	114153169	546	5.90	0.19	12	0.05	81.00	2521.00	940	20231124	-49.15	462	20241112	3.46	840	-43.10	20240103	462	3.46	20241112	940	-49.15	20231124	462	3.46	20241112	0.47	N	109960	500	570 억	N	N	N	N
103	20241113	110500	57	100.00	KOSDAQ		유통	N	N	N	N	N	476	-13	5	-2.66	20348168	42499	5.61	489	489	471	635	343	489	478.79	-1363	528	508	485	465	442	518	475	571	146	500	330	1	1	114153169	543	5.88	0.19	12	0.04	81.00	2521.00	940	20231124	-49.36	462	20241112	3.03	840	-43.33	20240103	462	3.03	20241112	940	-49.36	20231124	462	3.03	20241112	0.47	N	109960	500	570 억	N	N	N	N
104	20241113	100500	57	100.00	KOSDAQ		유통	N	N	N	N	N	479	-10	5	-2.04	10834993	22468	2.96	489	489	471	635	343	489	482.24	-569	528	508	485	465	442	518	475	571	146	500	330	1	1	114153169	547	5.91	0.19	12	0.02	81.00	2521.00	940	20231124	-49.04	462	20241112	3.68	840	-42.98	20240103	462	3.68	20241112	940	-49.04	20231124	462	3.68	20241112	0.47	N	109960	500	570 억	N	N	N	N
105	20241113	090453	57	100.00	KOSDAQ		유통	N	N	N	N	N	484	-5	5	-1.02	1587115	3349	0.44	489	489	471	635	343	489	473.91	1255	528	508	485	465	442	518	475	571	146	500	330	1	1	114153169	553	5.98	0.19	12	0.00	81.00	2521.00	940	20231124	-48.51	462	20241112	4.76	840	-42.38	20240103	462	4.76	20241112	940	-48.51	20231124	462	4.76	20241112	0.47	N	109960	500	570 억	N	N	N	N
106	20241112	160718	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	489	-28	5	-5.42	369555856	757908	476.79	466	505	462	672	362	517	487.60	-12684	547	532	524	509	501	528	505	571	155	500	350	1	1	114153169	558	6.04	0.19	12	0.66	81.00	2521.00	940	20231124	-47.98	462	20241112	5.84	840	-41.79	20240103	462	5.84	20241112	940	-47.98	20231124	462	5.84	20241112	0.49	N	109960	500	570 억	N	N	N	N
107	20241112	150724	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	490	-27	5	-5.22	366869949	752441	473.36	466	505	462	672	362	517	487.57	-12861	547	532	524	509	501	528	505	571	155	500	350	1	1	114153169	559	6.05	0.19	12	0.66	81.00	2521.00	940	20231124	-47.87	462	20241112	6.06	840	-41.67	20240103	462	6.06	20241112	940	-47.87	20231124	462	6.06	20241112	0.49	N	109960	500	570 억	N	N	N	N
108	20241112	140731	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	491	-26	5	-5.03	353481527	725147	456.18	466	505	462	672	362	517	487.46	-16703	547	532	524	509	501	528	505	571	155	500	350	1	1	114153169	560	6.06	0.19	12	0.64	81.00	2521.00	940	20231124	-47.77	462	20241112	6.28	840	-41.55	20240103	462	6.28	20241112	940	-47.77	20231124	462	6.28	20241112	0.49	N	109960	500	570 억	N	N	N	N
109	20241112	130728	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	492	-25	5	-4.84	340526481	698804	439.61	466	505	462	672	362	517	487.30	-15474	547	532	524	509	501	528	505	571	155	500	350	1	1	114153169	562	6.07	0.20	12	0.61	81.00	2521.00	940	20231124	-47.66	462	20241112	6.49	840	-41.43	20240103	462	6.49	20241112	940	-47.66	20231124	462	6.49	20241112	0.49	N	109960	500	570 억	N	N	N	N
110	20241112	120726	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	493	-24	5	-4.64	321484899	660141	415.29	466	505	462	672	362	517	486.99	-24347	547	532	524	509	501	528	505	571	155	500	350	1	1	114153169	563	6.09	0.20	12	0.58	81.00	2521.00	940	20231124	-47.55	462	20241112	6.71	840	-41.31	20240103	462	6.71	20241112	940	-47.55	20231124	462	6.71	20241112	0.49	N	109960	500	570 억	N	N	N	N
111	20241112	110725	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	502	-15	5	-2.90	289301294	595912	374.88	466	504	462	672	362	517	485.48	-14960	547	532	524	509	501	528	505	571	155	500	350	1	1	114153169	573	6.20	0.20	12	0.52	81.00	2521.00	940	20231124	-46.60	462	20241112	8.66	840	-40.24	20240103	462	8.66	20241112	940	-46.60	20231124	462	8.66	20241112	0.49	N	109960	500	570 억	N	N	N	N
112	20241112	100724	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	492	-25	5	-4.84	254804010	526542	331.24	466	499	462	672	362	517	483.92	-41699	547	532	524	509	501	528	505	571	155	500	350	1	1	114153169	562	6.07	0.20	12	0.46	81.00	2521.00	940	20231124	-47.66	462	20241112	6.49	840	-41.43	20240103	462	6.49	20241112	940	-47.66	20231124	462	6.49	20241112	0.49	N	109960	500	570 억	N	N	N	N
113	20241112	090722	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	492	-25	5	-4.84	125764011	262856	165.36	466	499	462	672	362	517	478.45	-23750	547	532	524	509	501	528	505	571	155	500	350	1	1	114153169	562	6.07	0.20	12	0.23	81.00	2521.00	940	20231124	-47.66	462	20241112	6.49	840	-41.43	20240103	462	6.49	20241112	940	-47.66	20231124	462	6.49	20241112	0.49	N	109960	500	570 억	N	N	N	N
114	20241111	160718	57	100.00	KOSDAQ		유통	N	N	N	N	N	517	-19	5	-3.54	83270573	158959	166.32	536	539	516	696	376	536	523.85	-27442	552	544	534	526	516	548	530	571	160	500	360	1	1	114153169	590	6.38	0.21	12	0.14	81.00	2521.00	940	20231124	-45.00	512	20241106	0.98	840	-38.45	20240103	512	0.98	20241106	940	-45.00	20231124	512	0.98	20241106	0.51	N	109960	500	570 억	N	N	N	N
115	20241111	150739	57	100.00	KOSDAQ		유통	N	N	N	N	N	523	-13	5	-2.43	80189778	153014	160.10	536	539	517	696	376	536	524.07	-25718	552	544	534	526	516	548	530	571	160	500	360	1	1	114153169	597	6.46	0.21	12	0.13	81.00	2521.00	940	20231124	-44.36	512	20241106	2.15	840	-37.74	20240103	512	2.15	20241106	940	-44.36	20231124	512	2.15	20241106	0.51	N	109960	500	570 억	N	N	N	N
116	20241111	140729	57	100.00	KOSDAQ		유통	N	N	N	N	N	523	-13	5	-2.43	73912927	140963	147.49	536	539	517	696	376	536	524.34	-24645	552	544	534	526	516	548	530	571	160	500	360	1	1	114153169	597	6.46	0.21	12	0.12	81.00	2521.00	940	20231124	-44.36	512	20241106	2.15	840	-37.74	20240103	512	2.15	20241106	940	-44.36	20231124	512	2.15	20241106	0.51	N	109960	500	570 억	N	N	N	N
117	20241111	130726	57	100.00	KOSDAQ		유통	N	N	N	N	N	520	-16	5	-2.99	57688409	109773	114.85	536	539	520	696	376	536	525.52	-16400	552	544	534	526	516	548	530	571	160	500	360	1	1	114153169	594	6.42	0.21	12	0.10	81.00	2521.00	940	20231124	-44.68	512	20241106	1.56	840	-38.10	20240103	512	1.56	20241106	940	-44.68	20231124	512	1.56	20241106	0.51	N	109960	500	570 억	N	N	N	N
118	20241111	120725	57	100.00	KOSDAQ		유통	N	N	N	N	N	526	-10	5	-1.87	34898164	66220	69.29	536	539	525	696	376	536	527.00	-16467	552	544	534	526	516	548	530	571	160	500	360	1	1	114153169	600	6.49	0.21	12	0.06	81.00	2521.00	940	20231124	-44.04	512	20241106	2.73	840	-37.38	20240103	512	2.73	20241106	940	-44.04	20231124	512	2.73	20241106	0.51	N	109960	500	570 억	N	N	N	N
119	20241111	110721	57	100.00	KOSDAQ		유통	N	N	N	N	N	530	-6	5	-1.12	30490188	57845	60.52	536	539	525	696	376	536	527.10	-9443	552	544	534	526	516	548	530	571	160	500	360	1	1	114153169	605	6.54	0.21	12	0.05	81.00	2521.00	940	20231124	-43.62	512	20241106	3.52	840	-36.90	20240103	512	3.52	20241106	940	-43.62	20231124	512	3.52	20241106	0.51	N	109960	500	570 억	N	N	N	N
120	20241111	100718	57	100.00	KOSDAQ		유통	N	N	N	N	N	527	-9	5	-1.68	14808192	28100	29.40	536	539	525	696	376	536	526.98	-4653	552	544	534	526	516	548	530	571	160	500	360	1	1	114153169	602	6.51	0.21	12	0.02	81.00	2521.00	940	20231124	-43.94	512	20241106	2.93	840	-37.26	20240103	512	2.93	20241106	940	-43.94	20231124	512	2.93	20241106	0.51	N	109960	500	570 억	N	N	N	N
121	20241111	090716	57	100.00	KOSDAQ		유통	N	N	N	N	N	531	-5	5	-0.93	515090	965	1.01	536	539	531	696	376	536	533.77	-295	552	544	534	526	516	548	530	571	160	500	360	1	1	114153169	606	6.56	0.21	12	0.00	81.00	2521.00	940	20231124	-43.51	512	20241106	3.71	840	-36.79	20240103	512	3.71	20241106	940	-43.51	20231124	512	3.71	20241106	0.51	N	109960	500	570 억	N	N	N	N
122	20241108	160713	57	100.00	KOSDAQ		유통	N	N	N	N	N	536	4	2	0.75	50891762	95575	54.96	525	542	524	691	373	532	532.47	18689	557	544	532	519	507	544	519	571	159	500	360	1	1	114153169	612	6.62	0.21	12	0.08	81.00	2521.00	940	20231124	-42.98	512	20241106	4.69	840	-36.19	20240103	512	4.69	20241106	940	-42.98	20231124	512	4.69	20241106	0.49	N	109960	500	570 억	N	N	N	N
123	20241108	150719	57	100.00	KOSDAQ		유통	N	N	N	N	N	531	-1	5	-0.19	48752633	91554	52.65	525	542	524	691	373	532	532.50	18584	557	544	532	519	507	544	519	571	159	500	360	1	1	114153169	606	6.56	0.21	12	0.08	81.00	2521.00	940	20231124	-43.51	512	20241106	3.71	840	-36.79	20240103	512	3.71	20241106	940	-43.51	20231124	512	3.71	20241106	0.49	N	109960	500	570 억	N	N	N	N
124	20241108	140716	57	100.00	KOSDAQ		유통	N	N	N	N	N	532	0	3	0.00	44096854	82774	47.60	525	542	524	691	373	532	532.74	16262	557	544	532	519	507	544	519	571	159	500	360	1	1	114153169	607	6.57	0.21	12	0.07	81.00	2521.00	940	20231124	-43.40	512	20241106	3.91	840	-36.67	20240103	512	3.91	20241106	940	-43.40	20231124	512	3.91	20241106	0.49	N	109960	500	570 억	N	N	N	N
125	20241108	130720	57	100.00	KOSDAQ		유통	N	N	N	N	N	538	6	2	1.13	37522899	70422	40.50	525	542	524	691	373	532	532.83	11613	557	544	532	519	507	544	519	571	159	500	360	1	1	114153169	614	6.64	0.21	12	0.06	81.00	2521.00	940	20231124	-42.77	512	20241106	5.08	840	-35.95	20240103	512	5.08	20241106	940	-42.77	20231124	512	5.08	20241106	0.49	N	109960	500	570 억	N	N	N	N
126	20241108	120719	57	100.00	KOSDAQ		유통	N	N	N	N	N	539	7	2	1.32	33249130	62435	35.91	525	542	524	691	373	532	532.54	10230	557	544	532	519	507	544	519	571	159	500	360	1	1	114153169	615	6.65	0.21	12	0.05	81.00	2521.00	940	20231124	-42.66	512	20241106	5.27	840	-35.83	20240103	512	5.27	20241106	940	-42.66	20231124	512	5.27	20241106	0.49	N	109960	500	570 억	N	N	N	N
127	20241108	110717	57	100.00	KOSDAQ		유통	N	N	N	N	N	537	5	2	0.94	28885756	54349	31.26	525	541	524	691	373	532	531.49	11708	557	544	532	519	507	544	519	571	159	500	360	1	1	114153169	613	6.63	0.21	12	0.05	81.00	2521.00	940	20231124	-42.87	512	20241106	4.88	840	-36.07	20240103	512	4.88	20241106	940	-42.87	20231124	512	4.88	20241106	0.49	N	109960	500	570 억	N	N	N	N
128	20241108	100728	57	100.00	KOSDAQ		유통	N	N	N	N	N	539	7	2	1.32	23606946	44505	25.59	525	539	524	691	373	532	530.43	7132	557	544	532	519	507	544	519	571	159	500	360	1	1	114153169	615	6.65	0.21	12	0.04	81.00	2521.00	940	20231124	-42.66	512	20241106	5.27	840	-35.83	20240103	512	5.27	20241106	940	-42.66	20231124	512	5.27	20241106	0.49	N	109960	500	570 억	N	N	N	N
129	20241108	090711	57	100.00	KOSDAQ		유통	N	N	N	N	N	539	7	2	1.32	12036075	22851	13.14	525	539	524	691	373	532	526.72	4165	557	544	532	519	507	544	519	571	159	500	360	1	1	114153169	615	6.65	0.21	12	0.02	81.00	2521.00	940	20231124	-42.66	512	20241106	5.27	840	-35.83	20240103	512	5.27	20241106	940	-42.66	20231124	512	5.27	20241106	0.49	N	109960	500	570 억	N	N	N	N
130	20241107	160713	57	100.00	KOSDAQ		유통	N	N	N	N	N	532	1	2	0.19	91495797	172185	44.69	532	545	520	690	372	531	531.38	-10673	581	556	534	509	487	545	498	571	159	500	360	1	1	114153169	607	6.57	0.21	12	0.15	81.00	2521.00	940	20231124	-43.40	512	20241106	3.91	840	-36.67	20240103	512	3.91	20241106	940	-43.40	20231124	512	3.91	20241106	0.49	N	109960	500	570 억	N	N	N	N
131	20241107	150716	57	100.00	KOSDAQ		유통	N	N	N	N	N	534	3	2	0.56	88562439	166669	43.26	532	545	520	690	372	531	531.37	-8684	581	556	534	509	487	545	498	571	159	500	360	1	1	114153169	610	6.59	0.21	12	0.15	81.00	2521.00	940	20231124	-43.19	512	20241106	4.30	840	-36.43	20240103	512	4.30	20241106	940	-43.19	20231124	512	4.30	20241106	0.49	N	109960	500	570 억	N	N	N	N
132	20241107	140718	57	100.00	KOSDAQ		유통	N	N	N	N	N	535	4	2	0.75	72123523	135710	35.22	532	545	520	690	372	531	531.45	-7360	581	556	534	509	487	545	498	571	159	500	360	1	1	114153169	611	6.60	0.21	12	0.12	81.00	2521.00	940	20231124	-43.09	512	20241106	4.49	840	-36.31	20240103	512	4.49	20241106	940	-43.09	20231124	512	4.49	20241106	0.49	N	109960	500	570 억	N	N	N	N
133	20241107	130719	57	100.00	KOSDAQ		유통	N	N	N	N	N	541	10	2	1.88	59119616	111351	28.90	532	544	520	690	372	531	530.93	-12871	581	556	534	509	487	545	498	571	159	500	360	1	1	114153169	618	6.68	0.21	12	0.10	81.00	2521.00	940	20231124	-42.45	512	20241106	5.66	840	-35.60	20240103	512	5.66	20241106	940	-42.45	20231124	512	5.66	20241106	0.49	N	109960	500	570 억	N	N	N	N
134	20241107	120715	57	100.00	KOSDAQ		유통	N	N	N	N	N	539	8	2	1.51	50972602	96276	24.99	532	539	520	690	372	531	529.44	-19608	581	556	534	509	487	545	498	571	159	500	360	1	1	114153169	615	6.65	0.21	12	0.08	81.00	2521.00	940	20231124	-42.66	512	20241106	5.27	840	-35.83	20240103	512	5.27	20241106	940	-42.66	20231124	512	5.27	20241106	0.49	N	109960	500	570 억	N	N	N	N
135	20241107	110714	57	100.00	KOSDAQ		유통	N	N	N	N	N	531	0	3	0.00	46208811	87396	22.68	532	537	520	690	372	531	528.73	-20487	581	556	534	509	487	545	498	571	159	500	360	1	1	114153169	606	6.56	0.21	12	0.08	81.00	2521.00	940	20231124	-43.51	512	20241106	3.71	840	-36.79	20240103	512	3.71	20241106	940	-43.51	20231124	512	3.71	20241106	0.49	N	109960	500	570 억	N	N	N	N
136	20241107	100715	57	100.00	KOSDAQ		유통	N	N	N	N	N	525	-6	5	-1.13	32562046	61657	16.00	532	537	520	690	372	531	528.12	-20327	581	556	534	509	487	545	498	571	159	500	360	1	1	114153169	599	6.48	0.21	12	0.05	81.00	2521.00	940	20231124	-44.15	512	20241106	2.54	840	-37.50	20240103	512	2.54	20241106	940	-44.15	20231124	512	2.54	20241106	0.49	N	109960	500	570 억	N	N	N	N
137	20241107	090714	57	100.00	KOSDAQ		유통	N	N	N	N	N	533	2	2	0.38	801344	1507	0.39	532	535	530	690	372	531	531.75	-1172	581	556	534	509	487	545	498	571	159	500	360	1	1	114153169	608	6.58	0.21	12	0.00	81.00	2521.00	940	20231124	-43.30	512	20241106	4.10	840	-36.55	20240103	512	4.10	20241106	940	-43.30	20231124	512	4.10	20241106	0.49	N	109960	500	570 억	N	N	N	N
138	20241106	160718	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	531	-19	5	-3.45	206272538	385312	282.44	552	559	512	715	385	550	535.35	-11554	574	561	555	542	536	559	540	571	165	500	370	1	1	114153169	606	6.56	0.21	12	0.34	81.00	2521.00	943	20231030	-43.69	512	20241106	3.71	840	-36.79	20240103	512	3.71	20241106	940	-43.51	20231124	512	3.71	20241106	0.49	N	109960	500	570 억	N	N	N	N
139	20241106	150741	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	529	-21	5	-3.82	201607782	376518	276.00	552	559	512	715	385	550	535.45	-4733	574	561	555	542	536	559	540	571	165	500	370	1	1	114153169	604	6.53	0.21	12	0.33	81.00	2521.00	943	20231030	-43.90	512	20241106	3.32	840	-37.02	20240103	512	3.32	20241106	940	-43.72	20231124	512	3.32	20241106	0.49	N	109960	500	570 억	N	N	N	N
140	20241106	140733	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	528	-22	5	-4.00	187046238	348789	255.67	552	559	512	715	385	550	536.27	-3668	574	561	555	542	536	559	540	571	165	500	370	1	1	114153169	603	6.52	0.21	12	0.31	81.00	2521.00	943	20231030	-44.01	512	20241106	3.12	840	-37.14	20240103	512	3.12	20241106	940	-43.83	20231124	512	3.12	20241106	0.49	N	109960	500	570 억	N	N	N	N
141	20241106	130743	57	100.00	KOSDAQ		유통	N	N	N	N	N	540	-10	5	-1.82	109298445	200650	147.08	552	559	540	715	385	550	544.72	-34634	574	561	555	542	536	559	540	571	165	500	370	1	1	114153169	616	6.67	0.21	12	0.18	81.00	2521.00	943	20231030	-42.74	523	20240923	3.25	840	-35.71	20240103	523	3.25	20240923	940	-42.55	20231124	523	3.25	20240923	0.49	N	109960	500	570 억	N	N	N	N
142	20241106	120717	57	100.00	KOSDAQ		유통	N	N	N	N	N	542	-8	5	-1.45	46089188	84208	61.73	552	559	541	715	385	550	547.33	-4703	574	561	555	542	536	559	540	571	165	500	370	1	1	114153169	619	6.69	0.21	12	0.07	81.00	2521.00	943	20231030	-42.52	523	20240923	3.63	840	-35.48	20240103	523	3.63	20240923	940	-42.34	20231124	523	3.63	20240923	0.49	N	109960	500	570 억	N	N	N	N
143	20241106	110722	57	100.00	KOSDAQ		유통	N	N	N	N	N	549	-1	5	-0.18	35726580	65122	47.74	552	559	541	715	385	550	548.61	4592	574	561	555	542	536	559	540	571	165	500	370	1	1	114153169	627	6.78	0.22	12	0.06	81.00	2521.00	943	20231030	-41.78	523	20240923	4.97	840	-34.64	20240103	523	4.97	20240923	940	-41.60	20231124	523	4.97	20240923	0.49	N	109960	500	570 억	N	N	N	N
144	20241106	100726	57	100.00	KOSDAQ		유통	N	N	N	N	N	548	-2	5	-0.36	34956982	63714	46.70	552	559	541	715	385	550	548.65	4592	574	561	555	542	536	559	540	571	165	500	370	1	1	114153169	626	6.77	0.22	12	0.06	81.00	2521.00	943	20231030	-41.89	523	20240923	4.78	840	-34.76	20240103	523	4.78	20240923	940	-41.70	20231124	523	4.78	20240923	0.49	N	109960	500	570 억	N	N	N	N
145	20241106	090721	57	100.00	KOSDAQ		유통	N	N	N	N	N	548	-2	5	-0.36	13091365	23694	17.37	552	559	548	715	385	550	552.52	249	574	561	555	542	536	559	540	571	165	500	370	1	1	114153169	626	6.77	0.22	12	0.02	81.00	2521.00	943	20231030	-41.89	523	20240923	4.78	840	-34.76	20240103	523	4.78	20240923	940	-41.70	20231124	523	4.78	20240923	0.49	N	109960	500	570 억	N	N	N	N
146	20241105	160700	57	100.00	KOSDAQ		유통	N	N	N	N	N	550	-4	5	-0.72	75275575	136421	84.22	568	568	549	720	388	554	551.79	-6459	590	571	552	533	514	581	543	571	166	500	370	1	1	114153169	628	6.79	0.22	12	0.12	81.00	2521.00	955	20231027	-42.41	523	20240923	5.16	840	-34.52	20240103	523	5.16	20240923	940	-41.49	20231124	523	5.16	20240923	0.49	N	109960	500	570 억	N	N	N	N
147	20241105	150714	57	100.00	KOSDAQ		유통	N	N	N	N	N	552	-2	5	-0.36	69847775	126587	78.15	568	568	549	720	388	554	551.78	-5008	590	571	552	533	514	581	543	571	166	500	370	1	1	114153169	630	6.81	0.22	12	0.11	81.00	2521.00	955	20231027	-42.20	523	20240923	5.54	840	-34.29	20240103	523	5.54	20240923	940	-41.28	20231124	523	5.54	20240923	0.49	N	109960	500	570 억	N	N	N	N
148	20241105	140710	57	100.00	KOSDAQ		유통	N	N	N	N	N	551	-3	5	-0.54	68619532	124359	76.77	568	568	549	720	388	554	551.79	-4947	590	571	552	533	514	581	543	571	166	500	370	1	1	114153169	629	6.80	0.22	12	0.11	81.00	2521.00	955	20231027	-42.30	523	20240923	5.35	840	-34.40	20240103	523	5.35	20240923	940	-41.38	20231124	523	5.35	20240923	0.49	N	109960	500	570 억	N	N	N	N
149	20241105	130714	57	100.00	KOSDAQ		유통	N	N	N	N	N	553	-1	5	-0.18	61900792	112197	69.26	568	568	549	720	388	554	551.72	-2950	590	571	552	533	514	581	543	571	166	500	370	1	1	114153169	631	6.83	0.22	12	0.10	81.00	2521.00	955	20231027	-42.09	523	20240923	5.74	840	-34.17	20240103	523	5.74	20240923	940	-41.17	20231124	523	5.74	20240923	0.49	N	109960	500	570 억	N	N	N	N
150	20241105	120709	57	100.00	KOSDAQ		유통	N	N	N	N	N	551	-3	5	-0.54	49087819	89008	54.95	568	568	549	720	388	554	551.50	443	590	571	552	533	514	581	543	571	166	500	370	1	1	114153169	629	6.80	0.22	12	0.08	81.00	2521.00	955	20231027	-42.30	523	20240923	5.35	840	-34.40	20240103	523	5.35	20240923	940	-41.38	20231124	523	5.35	20240923	0.49	N	109960	500	570 억	N	N	N	N
151	20241105	110659	57	100.00	KOSDAQ		유통	N	N	N	N	N	552	-2	5	-0.36	41061623	74467	45.97	568	568	549	720	388	554	551.41	-15	590	571	552	533	514	581	543	571	166	500	370	1	1	114153169	630	6.81	0.22	12	0.07	81.00	2521.00	955	20231027	-42.20	523	20240923	5.54	840	-34.29	20240103	523	5.54	20240923	940	-41.28	20231124	523	5.54	20240923	0.49	N	109960	500	570 억	N	N	N	N
152	20241105	100707	57	100.00	KOSDAQ		유통	N	N	N	N	N	554	0	3	0.00	18809779	34031	21.01	568	568	549	720	388	554	552.72	-9388	590	571	552	533	514	581	543	571	166	500	370	1	1	114153169	632	6.84	0.22	12	0.03	81.00	2521.00	955	20231027	-41.99	523	20240923	5.93	840	-34.05	20240103	523	5.93	20240923	940	-41.06	20231124	523	5.93	20240923	0.49	N	109960	500	570 억	N	N	N	N
153	20241105	090704	57	100.00	KOSDAQ		유통	N	N	N	N	N	554	0	3	0.00	2553183	4591	2.83	568	568	554	720	388	554	556.13	-1551	590	571	552	533	514	581	543	571	166	500	370	1	1	114153169	632	6.84	0.22	12	0.00	81.00	2521.00	955	20231027	-41.99	523	20240923	5.93	840	-34.05	20240103	523	5.93	20240923	940	-41.06	20231124	523	5.93	20240923	0.49	N	109960	500	570 억	N	N	N	N
154	20241104	160702	57	100.00	KOSDAQ		유통	N	N	N	N	N	554	21	2	3.94	89483835	161986	246.89	533	571	533	692	374	533	552.43	4053	552	542	535	525	518	539	522	571	159	500	360	1	1	114153169	632	6.84	0.22	12	0.14	81.00	2521.00	975	20231026	-43.18	523	20240923	5.93	840	-34.05	20240103	523	5.93	20240923	940	-41.06	20231124	523	5.93	20240923	0.49	N	109960	500	570 억	N	N	N	N
155	20241104	150712	57	100.00	KOSDAQ		유통	N	N	N	N	N	553	20	2	3.75	82053742	148539	226.40	533	571	533	692	374	533	552.42	1705	552	542	535	525	518	539	522	571	159	500	360	1	1	114153169	631	6.83	0.22	12	0.13	81.00	2521.00	975	20231026	-43.28	523	20240923	5.74	840	-34.17	20240103	523	5.74	20240923	940	-41.17	20231124	523	5.74	20240923	0.49	N	109960	500	570 억	N	N	N	N
156	20241104	140702	57	100.00	KOSDAQ		유통	N	N	N	N	N	552	19	2	3.56	74541634	134929	205.65	533	571	533	692	374	533	552.47	1080	552	542	535	525	518	539	522	571	159	500	360	1	1	114153169	630	6.81	0.22	12	0.12	81.00	2521.00	975	20231026	-43.38	523	20240923	5.54	840	-34.29	20240103	523	5.54	20240923	940	-41.28	20231124	523	5.54	20240923	0.49	N	109960	500	570 억	N	N	N	N
157	20241104	130652	57	100.00	KOSDAQ		유통	N	N	N	N	N	547	14	2	2.63	62094753	112279	171.13	533	571	533	692	374	533	553.06	3973	552	542	535	525	518	539	522	571	159	500	360	1	1	114153169	624	6.75	0.22	12	0.10	81.00	2521.00	975	20231026	-43.90	523	20240923	4.59	840	-34.88	20240103	523	4.59	20240923	940	-41.81	20231124	523	4.59	20240923	0.49	N	109960	500	570 억	N	N	N	N
158	20241104	120651	57	100.00	KOSDAQ		유통	N	N	N	N	N	550	17	2	3.19	60794761	109902	167.51	533	571	533	692	374	533	553.19	2394	552	542	535	525	518	539	522	571	159	500	360	1	1	114153169	628	6.79	0.22	12	0.10	81.00	2521.00	975	20231026	-43.59	523	20240923	5.16	840	-34.52	20240103	523	5.16	20240923	940	-41.49	20231124	523	5.16	20240923	0.49	N	109960	500	570 억	N	N	N	N
159	20241104	110647	57	100.00	KOSDAQ		유통	N	N	N	N	N	545	12	2	2.25	59563361	107662	164.09	533	571	533	692	374	533	553.26	3405	552	542	535	525	518	539	522	571	159	500	360	1	1	114153169	622	6.73	0.22	12	0.09	81.00	2521.00	975	20231026	-44.10	523	20240923	4.21	840	-35.12	20240103	523	4.21	20240923	940	-42.02	20231124	523	4.21	20240923	0.49	N	109960	500	570 억	N	N	N	N
160	20241104	100640	57	100.00	KOSDAQ		유통	N	N	N	N	N	548	15	2	2.81	53852328	97212	148.17	533	571	533	692	374	533	553.99	2789	552	542	535	525	518	539	522	571	159	500	360	1	1	114153169	626	6.77	0.22	12	0.09	81.00	2521.00	975	20231026	-43.79	523	20240923	4.78	840	-34.76	20240103	523	4.78	20240923	940	-41.70	20231124	523	4.78	20240923	0.49	N	109960	500	570 억	N	N	N	N
161	20241104	090649	57	100.00	KOSDAQ		유통	N	N	N	N	N	539	6	2	1.13	4248122	7924	12.08	533	539	533	692	374	533	536.15	178	552	542	535	525	518	539	522	571	159	500	360	1	1	114153169	615	6.65	0.21	12	0.01	81.00	2521.00	975	20231026	-44.72	523	20240923	3.06	840	-35.83	20240103	523	3.06	20240923	940	-42.66	20231124	523	3.06	20240923	0.49	N	109960	500	570 억	N	N	N	N
162	20241101	160626	57	100.00	KOSDAQ		유통	N	N	N	N	N	533	6	2	1.14	34097084	63908	51.55	535	545	528	685	369	527	533.58	6259	559	543	534	518	509	538	513	571	158	500	350	1	1	114153169	608	6.58	0.21	12	0.06	81.00	2521.00	1037	20231025	-48.60	523	20240923	1.91	840	-36.55	20240103	523	1.91	20240923	940	-43.30	20231124	523	1.91	20240923	0.50	N	109960	500	570 억	N	N	N	N
163	20241101	150641	57	100.00	KOSDAQ		유통	N	N	N	N	N	537	10	2	1.90	29948924	56113	45.26	535	545	529	685	369	527	533.73	5986	559	543	534	518	509	538	513	571	158	500	350	1	1	114153169	613	6.63	0.21	12	0.05	81.00	2521.00	1037	20231025	-48.22	523	20240923	2.68	840	-36.07	20240103	523	2.68	20240923	940	-42.87	20231124	523	2.68	20240923	0.50	N	109960	500	570 억	N	N	N	N
164	20241101	140622	57	100.00	KOSDAQ		유통	N	N	N	N	N	533	6	2	1.14	23416689	43881	35.39	535	545	529	685	369	527	533.64	4233	559	543	534	518	509	538	513	571	158	500	350	1	1	114153169	608	6.58	0.21	12	0.04	81.00	2521.00	1037	20231025	-48.60	523	20240923	1.91	840	-36.55	20240103	523	1.91	20240923	940	-43.30	20231124	523	1.91	20240923	0.50	N	109960	500	570 억	N	N	N	N
165	20241101	130739	57	100.00	KOSDAQ		유통	N	N	N	N	N	537	10	2	1.90	19610771	36752	29.64	535	545	529	685	369	527	533.60	3964	559	543	534	518	509	538	513	571	158	500	350	1	1	114153169	613	6.63	0.21	12	0.03	81.00	2521.00	1037	20231025	-48.22	523	20240923	2.68	840	-36.07	20240103	523	2.68	20240923	940	-42.87	20231124	523	2.68	20240923	0.50	N	109960	500	570 억	N	N	N	N
166	20241101	120739	57	100.00	KOSDAQ		유통	N	N	N	N	N	532	5	2	0.95	15699527	29401	23.71	535	545	529	685	369	527	533.98	1222	559	543	534	518	509	538	513	571	158	500	350	1	1	114153169	607	6.57	0.21	12	0.03	81.00	2521.00	1037	20231025	-48.70	523	20240923	1.72	840	-36.67	20240103	523	1.72	20240923	940	-43.40	20231124	523	1.72	20240923	0.50	N	109960	500	570 억	N	N	N	N
167	20241101	110737	57	100.00	KOSDAQ		유통	N	N	N	N	N	532	5	2	0.95	11248187	21058	16.99	535	545	529	685	369	527	534.15	1232	559	543	534	518	509	538	513	571	158	500	350	1	1	114153169	607	6.57	0.21	12	0.02	81.00	2521.00	1037	20231025	-48.70	523	20240923	1.72	840	-36.67	20240103	523	1.72	20240923	940	-43.40	20231124	523	1.72	20240923	0.50	N	109960	500	570 억	N	N	N	N
168	20241101	100739	57	100.00	KOSDAQ		유통	N	N	N	N	N	533	6	2	1.14	8619670	16128	13.01	535	545	529	685	369	527	534.45	889	559	543	534	518	509	538	513	571	158	500	350	1	1	114153169	608	6.58	0.21	12	0.01	81.00	2521.00	1037	20231025	-48.60	523	20240923	1.91	840	-36.55	20240103	523	1.91	20240923	940	-43.30	20231124	523	1.91	20240923	0.50	N	109960	500	570 억	N	N	N	N
169	20241101	090736	57	100.00	KOSDAQ		유통	N	N	N	N	N	544	17	2	3.23	738315	1367	1.10	535	545	535	685	369	527	540.10	-107	559	543	534	518	509	538	513	571	158	500	350	1	1	114153169	621	6.72	0.22	12	0.00	81.00	2521.00	1037	20231025	-47.54	523	20240923	4.02	840	-35.24	20240103	523	4.02	20240923	940	-42.13	20231124	523	4.02	20240923	0.50	N	109960	500	570 억	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History