KissMeData/080420/price/prices-20241101.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

ened b855cea93a Update 2024-11-20 2954 top30,price

2024-11-20 18:12:28 +09:00

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241120	160644	57	100.00	KOSDAQ	유통	N	N	N	N	N	1821	20	2	1.11	2246050	1237	32.34	1838	1838	1793	2340	1261	1801	1815.72	0.08	-246	1829	1814	1807	1792	1785	1811	1789	399	539	500	1260	1	1	79721622	1452	-19.79	0.42	12	0.00	-92.00	4377.00	2660	20240130	-31.54	1601	20240806	13.74	2660	-31.54	20240130	1601	13.74	20240806	2660	-31.54	20240130	1601	13.74	20240806	0.24	N	080420	500	398 억	65551	N	N	N	N
3	20241120	150653	57	100.00	KOSDAQ	유통	N	N	N	N	N	1823	22	2	1.22	2195060	1209	31.61	1838	1838	1793	2340	1261	1801	1815.60	0.08	-236	1829	1814	1807	1792	1785	1811	1789	399	539	500	1260	1	1	79721622	1453	-19.82	0.42	12	0.00	-92.00	4377.00	2660	20240130	-31.47	1601	20240806	13.87	2660	-31.47	20240130	1601	13.87	20240806	2660	-31.47	20240130	1601	13.87	20240806	0.24	N	080420	500	398 억	65551	N	N	N	N
4	20241120	140654	57	100.00	KOSDAQ	유통	N	N	N	N	N	1826	25	2	1.39	2149517	1184	30.95	1838	1838	1793	2340	1261	1801	1815.47	0.08	-230	1829	1814	1807	1792	1785	1811	1789	399	539	500	1260	1	1	79721622	1456	-19.85	0.42	12	0.00	-92.00	4377.00	2660	20240130	-31.35	1601	20240806	14.05	2660	-31.35	20240130	1601	14.05	20240806	2660	-31.35	20240130	1601	14.05	20240806	0.24	N	080420	500	398 억	65551	N	N	N	N
5	20241120	130655	57	100.00	KOSDAQ	유통	N	N	N	N	N	1828	27	2	1.50	1875617	1034	27.03	1838	1838	1793	2340	1261	1801	1813.94	0.08	-230	1829	1814	1807	1792	1785	1811	1789	399	539	500	1260	1	1	79721622	1457	-19.87	0.42	12	0.00	-92.00	4377.00	2660	20240130	-31.28	1601	20240806	14.18	2660	-31.28	20240130	1601	14.18	20240806	2660	-31.28	20240130	1601	14.18	20240806	0.24	N	080420	500	398 억	65551	N	N	N	N
6	20241120	120654	57	100.00	KOSDAQ	유통	N	N	N	N	N	1828	27	2	1.50	1875617	1034	27.03	1838	1838	1793	2340	1261	1801	1813.94	0.08	-230	1829	1814	1807	1792	1785	1811	1789	399	539	500	1260	1	1	79721622	1457	-19.87	0.42	12	0.00	-92.00	4377.00	2660	20240130	-31.28	1601	20240806	14.18	2660	-31.28	20240130	1601	14.18	20240806	2660	-31.28	20240130	1601	14.18	20240806	0.24	N	080420	500	398 억	65551	N	N	N	N
7	20241120	110656	57	100.00	KOSDAQ	유통	N	N	N	N	N	1830	29	2	1.61	1596209	880	23.01	1838	1838	1793	2340	1261	1801	1813.87	0.08	-169	1829	1814	1807	1792	1785	1811	1789	399	539	500	1260	1	1	79721622	1459	-19.89	0.42	12	0.00	-92.00	4377.00	2660	20240130	-31.20	1601	20240806	14.30	2660	-31.20	20240130	1601	14.30	20240806	2660	-31.20	20240130	1601	14.30	20240806	0.24	N	080420	500	398 억	65551	N	N	N	N
8	20241120	100655	57	100.00	KOSDAQ	유통	N	N	N	N	N	1834	33	2	1.83	146480	81	2.12	1838	1838	1793	2340	1261	1801	1808.40	0.08	10	1829	1814	1807	1792	1785	1811	1789	399	539	500	1260	1	1	79721622	1462	-19.93	0.42	12	0.00	-92.00	4377.00	2660	20240130	-31.05	1601	20240806	14.55	2660	-31.05	20240130	1601	14.55	20240806	2660	-31.05	20240130	1601	14.55	20240806	0.24	N	080420	500	398 억	65551	N	N	N	N
9	20241120	090653	57	100.00	KOSDAQ	유통	N	N	N	N	N	1810	9	2	0.50	108215	60	1.57	1838	1838	1793	2340	1261	1801	1803.58	0.08	-1	1829	1814	1807	1792	1785	1811	1789	399	539	500	1260	1	1	79721622	1443	-19.67	0.41	12	0.00	-92.00	4377.00	2660	20240130	-31.95	1601	20240806	13.05	2660	-31.95	20240130	1601	13.05	20240806	2660	-31.95	20240130	1601	13.05	20240806	0.24	N	080420	500	398 억	65551	N	N	N	N
10	20241119	160618	57	100.00	KOSDAQ	유통	N	N	N	N	N	1801	-2	5	-0.11	6926503	3825	96.25	1822	1822	1800	2340	1263	1803	1810.85	0.08	-458	1841	1822	1801	1782	1761	1811	1771	399	537	500	1260	1	1	79721622	1436	-19.58	0.41	12	0.00	-92.00	4377.00	2660	20240130	-32.29	1601	20240806	12.49	2660	-32.29	20240130	1601	12.49	20240806	2660	-32.29	20240130	1601	12.49	20240806	0.24	N	080420	500	398 억	66009	N	N	N	N
11	20241119	150628	57	100.00	KOSDAQ	유통	N	N	N	N	N	1803	0	3	0.00	5737769	3165	79.64	1822	1822	1800	2340	1263	1803	1812.88	0.08	199	1841	1822	1801	1782	1761	1811	1771	399	537	500	1260	1	1	79721622	1437	-19.60	0.41	12	0.00	-92.00	4377.00	2660	20240130	-32.22	1601	20240806	12.62	2660	-32.22	20240130	1601	12.62	20240806	2660	-32.22	20240130	1601	12.62	20240806	0.24	N	080420	500	398 억	66009	N	N	N	N
12	20241119	140627	57	100.00	KOSDAQ	유통	N	N	N	N	N	1822	19	2	1.05	3520068	1936	48.72	1822	1822	1800	2340	1263	1803	1818.22	0.08	-310	1841	1822	1801	1782	1761	1811	1771	399	537	500	1260	1	1	79721622	1453	-19.80	0.42	12	0.00	-92.00	4377.00	2660	20240130	-31.50	1601	20240806	13.80	2660	-31.50	20240130	1601	13.80	20240806	2660	-31.50	20240130	1601	13.80	20240806	0.24	N	080420	500	398 억	66009	N	N	N	N
13	20241119	130628	57	100.00	KOSDAQ	유통	N	N	N	N	N	1805	2	2	0.11	1619250	890	22.40	1822	1822	1800	2340	1263	1803	1819.38	0.08	-263	1841	1822	1801	1782	1761	1811	1771	399	537	500	1260	1	1	79721622	1439	-19.62	0.41	12	0.00	-92.00	4377.00	2660	20240130	-32.14	1601	20240806	12.74	2660	-32.14	20240130	1601	12.74	20240806	2660	-32.14	20240130	1601	12.74	20240806	0.24	N	080420	500	398 억	66009	N	N	N	N
14	20241119	120622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1820	17	2	0.94	1551981	853	21.46	1822	1822	1800	2340	1263	1803	1819.44	0.08	-258	1841	1822	1801	1782	1761	1811	1771	399	537	500	1260	1	1	79721622	1451	-19.78	0.42	12	0.00	-92.00	4377.00	2660	20240130	-31.58	1601	20240806	13.68	2660	-31.58	20240130	1601	13.68	20240806	2660	-31.58	20240130	1601	13.68	20240806	0.24	N	080420	500	398 억	66009	N	N	N	N
15	20241119	110630	57	100.00	KOSDAQ	유통	N	N	N	N	N	1820	17	2	0.94	225894	124	3.12	1822	1822	1820	2340	1263	1803	1821.73	0.08	-13	1841	1822	1801	1782	1761	1811	1771	399	537	500	1260	1	1	79721622	1451	-19.78	0.42	12	0.00	-92.00	4377.00	2660	20240130	-31.58	1601	20240806	13.68	2660	-31.58	20240130	1601	13.68	20240806	2660	-31.58	20240130	1601	13.68	20240806	0.24	N	080420	500	398 억	66009	N	N	N	N
16	20241119	100647	57	100.00	KOSDAQ	유통	N	N	N	N	N	1820	17	2	0.94	207694	114	2.87	1822	1822	1820	2340	1263	1803	1821.88	0.08	-8	1841	1822	1801	1782	1761	1811	1771	399	537	500	1260	1	1	79721622	1451	-19.78	0.42	12	0.00	-92.00	4377.00	2660	20240130	-31.58	1601	20240806	13.68	2660	-31.58	20240130	1601	13.68	20240806	2660	-31.58	20240130	1601	13.68	20240806	0.24	N	080420	500	398 억	66009	N	N	N	N
17	20241119	090641	57	100.00	KOSDAQ	유통	N	N	N	N	N	1822	19	2	1.05	114786	63	1.59	1822	1822	1822	2340	1263	1803	1822.00	0.08	-6	1841	1822	1801	1782	1761	1811	1771	399	537	500	1260	1	1	79721622	1453	-19.80	0.42	12	0.00	-92.00	4377.00	2660	20240130	-31.50	1601	20240806	13.80	2660	-31.50	20240130	1601	13.80	20240806	2660	-31.50	20240130	1601	13.80	20240806	0.24	N	080420	500	398 억	66009	N	N	N	N
18	20241118	160622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1803	53	2	3.03	7140822	3974	66.71	1820	1820	1780	2275	1225	1750	1796.89	0.08	-306	1924	1837	1760	1673	1596	1798	1634	399	525	500	1220	1	1	79721622	1437	-19.60	0.41	12	0.00	-92.00	4377.00	2660	20240130	-32.22	1601	20240806	12.62	2660	-32.22	20240130	1601	12.62	20240806	2660	-32.22	20240130	1601	12.62	20240806	0.24	N	080420	500	398 억	66275	N	N	N	N
19	20241118	150627	57	100.00	KOSDAQ	유통	N	N	N	N	N	1803	53	2	3.03	7065096	3932	66.01	1820	1820	1780	2275	1225	1750	1796.82	0.08	-299	1924	1837	1760	1673	1596	1798	1634	399	525	500	1220	1	1	79721622	1437	-19.60	0.41	12	0.00	-92.00	4377.00	2660	20240130	-32.22	1601	20240806	12.62	2660	-32.22	20240130	1601	12.62	20240806	2660	-32.22	20240130	1601	12.62	20240806	0.24	N	080420	500	398 억	66275	N	N	N	N
20	20241118	140631	57	100.00	KOSDAQ	유통	N	N	N	N	N	1803	53	2	3.03	6542563	3641	61.12	1820	1820	1780	2275	1225	1750	1796.91	0.08	-250	1924	1837	1760	1673	1596	1798	1634	399	525	500	1220	1	1	79721622	1437	-19.60	0.41	12	0.00	-92.00	4377.00	2660	20240130	-32.22	1601	20240806	12.62	2660	-32.22	20240130	1601	12.62	20240806	2660	-32.22	20240130	1601	12.62	20240806	0.24	N	080420	500	398 억	66275	N	N	N	N
21	20241118	130627	57	100.00	KOSDAQ	유통	N	N	N	N	N	1804	54	2	3.09	6429059	3578	60.06	1820	1820	1780	2275	1225	1750	1796.83	0.08	-240	1924	1837	1760	1673	1596	1798	1634	399	525	500	1220	1	1	79721622	1438	-19.61	0.41	12	0.00	-92.00	4377.00	2660	20240130	-32.18	1601	20240806	12.68	2660	-32.18	20240130	1601	12.68	20240806	2660	-32.18	20240130	1601	12.68	20240806	0.24	N	080420	500	398 억	66275	N	N	N	N
22	20241118	120630	57	100.00	KOSDAQ	유통	N	N	N	N	N	1804	54	2	3.09	5996632	3338	56.03	1820	1820	1780	2275	1225	1750	1796.47	0.08	-203	1924	1837	1760	1673	1596	1798	1634	399	525	500	1220	1	1	79721622	1438	-19.61	0.41	12	0.00	-92.00	4377.00	2660	20240130	-32.18	1601	20240806	12.68	2660	-32.18	20240130	1601	12.68	20240806	2660	-32.18	20240130	1601	12.68	20240806	0.24	N	080420	500	398 억	66275	N	N	N	N
23	20241118	110628	57	100.00	KOSDAQ	유통	N	N	N	N	N	1803	53	2	3.03	4824879	2687	45.11	1820	1820	1780	2275	1225	1750	1795.64	0.08	-120	1924	1837	1760	1673	1596	1798	1634	399	525	500	1220	1	1	79721622	1437	-19.60	0.41	12	0.00	-92.00	4377.00	2660	20240130	-32.22	1601	20240806	12.62	2660	-32.22	20240130	1601	12.62	20240806	2660	-32.22	20240130	1601	12.62	20240806	0.24	N	080420	500	398 억	66275	N	N	N	N
24	20241118	100623	57	100.00	KOSDAQ	유통	N	N	N	N	N	1797	47	2	2.69	2335662	1301	21.84	1820	1820	1780	2275	1225	1750	1795.28	0.08	-42	1924	1837	1760	1673	1596	1798	1634	399	525	500	1220	1	1	79721622	1433	-19.53	0.41	12	0.00	-92.00	4377.00	2660	20240130	-32.44	1601	20240806	12.24	2660	-32.44	20240130	1601	12.24	20240806	2660	-32.44	20240130	1601	12.24	20240806	0.24	N	080420	500	398 억	66275	N	N	N	N
25	20241118	090622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1820	70	2	4.00	378560	208	3.49	1820	1820	1820	2275	1225	1750	1820.00	0.08	-40	1924	1837	1760	1673	1596	1798	1634	399	525	500	1220	1	1	79721622	1451	-19.78	0.42	12	0.00	-92.00	4377.00	2660	20240130	-31.58	1601	20240806	13.68	2660	-31.58	20240130	1601	13.68	20240806	2660	-31.58	20240130	1601	13.68	20240806	0.24	N	080420	500	398 억	66275	N	N	N	N
26	20241115	160641	57	100.00	KOSDAQ	유통	N	N	N	N	N	1750	-35	5	-1.96	10511444	5957	48.29	1820	1847	1683	2320	1250	1785	1764.55	0.08	-551	1982	1883	1834	1735	1686	1859	1711	399	535	500	1240	1	1	79721622	1395	-19.02	0.40	12	0.01	-92.00	4377.00	2660	20240130	-34.21	1601	20240806	9.31	2660	-34.21	20240130	1601	9.31	20240806	2660	-34.21	20240130	1601	9.31	20240806	0.25	N	080420	500	398 억	66806	N	N	N	N
27	20241115	150700	57	100.00	KOSDAQ	유통	N	N	N	N	N	1763	-22	5	-1.23	8885493	5028	40.76	1820	1847	1683	2320	1250	1785	1767.20	0.08	233	1982	1883	1834	1735	1686	1859	1711	399	535	500	1240	1	1	79721622	1405	-19.16	0.40	12	0.01	-92.00	4377.00	2660	20240130	-33.72	1601	20240806	10.12	2660	-33.72	20240130	1601	10.12	20240806	2660	-33.72	20240130	1601	10.12	20240806	0.25	N	080420	500	398 억	66806	N	N	N	N
28	20241115	140652	57	100.00	KOSDAQ	유통	N	N	N	N	N	1768	-17	5	-0.95	6921652	3910	31.70	1820	1847	1683	2320	1250	1785	1770.24	0.08	-370	1982	1883	1834	1735	1686	1859	1711	399	535	500	1240	1	1	79721622	1409	-19.22	0.40	12	0.00	-92.00	4377.00	2660	20240130	-33.53	1601	20240806	10.43	2660	-33.53	20240130	1601	10.43	20240806	2660	-33.53	20240130	1601	10.43	20240806	0.25	N	080420	500	398 억	66806	N	N	N	N
29	20241115	130652	57	100.00	KOSDAQ	유통	N	N	N	N	N	1770	-15	5	-0.84	6819140	3852	31.23	1820	1847	1683	2320	1250	1785	1770.29	0.08	-336	1982	1883	1834	1735	1686	1859	1711	399	535	500	1240	1	1	79721622	1411	-19.24	0.40	12	0.00	-92.00	4377.00	2660	20240130	-33.46	1601	20240806	10.56	2660	-33.46	20240130	1601	10.56	20240806	2660	-33.46	20240130	1601	10.56	20240806	0.25	N	080420	500	398 억	66806	N	N	N	N
30	20241115	120657	57	100.00	KOSDAQ	유통	N	N	N	N	N	1737	-48	5	-2.69	5290211	2979	24.15	1820	1847	1683	2320	1250	1785	1775.83	0.08	-78	1982	1883	1834	1735	1686	1859	1711	399	535	500	1240	1	1	79721622	1385	-18.88	0.40	12	0.00	-92.00	4377.00	2660	20240130	-34.70	1601	20240806	8.49	2660	-34.70	20240130	1601	8.49	20240806	2660	-34.70	20240130	1601	8.49	20240806	0.25	N	080420	500	398 억	66806	N	N	N	N
31	20241115	110640	57	100.00	KOSDAQ	유통	N	N	N	N	N	1765	-20	5	-1.12	3103322	1729	14.02	1820	1847	1765	2320	1250	1785	1794.87	0.08	75	1982	1883	1834	1735	1686	1859	1711	399	535	500	1240	1	1	79721622	1407	-19.18	0.40	12	0.00	-92.00	4377.00	2660	20240130	-33.65	1601	20240806	10.24	2660	-33.65	20240130	1601	10.24	20240806	2660	-33.65	20240130	1601	10.24	20240806	0.25	N	080420	500	398 억	66806	N	N	N	N
32	20241115	100640	57	100.00	KOSDAQ	유통	N	N	N	N	N	1772	-13	5	-0.73	2159448	1196	9.70	1820	1847	1772	2320	1250	1785	1805.56	0.08	181	1982	1883	1834	1735	1686	1859	1711	399	535	500	1240	1	1	79721622	1413	-19.26	0.40	12	0.00	-92.00	4377.00	2660	20240130	-33.38	1601	20240806	10.68	2660	-33.38	20240130	1601	10.68	20240806	2660	-33.38	20240130	1601	10.68	20240806	0.25	N	080420	500	398 억	66806	N	N	N	N
33	20241115	090633	57	100.00	KOSDAQ	유통	N	N	N	N	N	1844	59	2	3.31	485357	266	2.16	1820	1847	1820	2320	1250	1785	1824.65	0.08	0	1982	1883	1834	1735	1686	1859	1711	399	535	500	1240	1	1	79721622	1470	-20.04	0.42	12	0.00	-92.00	4377.00	2660	20240130	-30.68	1601	20240806	15.18	2660	-30.68	20240130	1601	15.18	20240806	2660	-30.68	20240130	1601	15.18	20240806	0.25	N	080420	500	398 억	66806	N	N	N	N
34	20241114	160635	57	100.00	KOSDAQ	유통	N	N	N	N	N	1809	-25	5	-1.36	16058945	8783	176.08	1834	1933	1791	2380	1284	1834	1828.41	0.10	-205	1891	1862	1848	1819	1805	1855	1812	399	546	500	1280	1	1	79721622	1442	-19.66	0.41	12	0.01	-92.00	4377.00	2660	20231107	-31.99	1601	20240806	12.99	2660	-31.99	20240130	1601	12.99	20240806	2660	-31.99	20240130	1601	12.99	20240806	0.25	N	080420	500	398 억	75757	N	N	N	N
35	20241114	150638	57	100.00	KOSDAQ	유통	N	N	N	N	N	1812	-22	5	-1.20	14031888	7660	153.57	1834	1933	1791	2380	1284	1834	1831.84	0.10	-202	1891	1862	1848	1819	1805	1855	1812	399	546	500	1280	1	1	79721622	1445	-19.70	0.41	12	0.01	-92.00	4377.00	2660	20231107	-31.88	1601	20240806	13.18	2660	-31.88	20240130	1601	13.18	20240806	2660	-31.88	20240130	1601	13.18	20240806	0.25	N	080420	500	398 억	75757	N	N	N	N
36	20241114	140634	57	100.00	KOSDAQ	유통	N	N	N	N	N	1815	-19	5	-1.04	9645734	5244	105.13	1834	1933	1791	2380	1284	1834	1839.38	0.10	22	1891	1862	1848	1819	1805	1855	1812	399	546	500	1280	1	1	79721622	1447	-19.73	0.41	12	0.01	-92.00	4377.00	2660	20231107	-31.77	1601	20240806	13.37	2660	-31.77	20240130	1601	13.37	20240806	2660	-31.77	20240130	1601	13.37	20240806	0.25	N	080420	500	398 억	75757	N	N	N	N
37	20241114	130634	57	100.00	KOSDAQ	유통	N	N	N	N	N	1847	13	2	0.71	6726020	3643	73.04	1834	1933	1791	2380	1284	1834	1846.29	0.10	84	1891	1862	1848	1819	1805	1855	1812	399	546	500	1280	1	1	79721622	1472	-20.08	0.42	12	0.00	-92.00	4377.00	2660	20231107	-30.56	1601	20240806	15.37	2660	-30.56	20240130	1601	15.37	20240806	2660	-30.56	20240130	1601	15.37	20240806	0.25	N	080420	500	398 억	75757	N	N	N	N
38	20241114	120633	57	100.00	KOSDAQ	유통	N	N	N	N	N	1851	17	2	0.93	6722326	3641	73.00	1834	1933	1791	2380	1284	1834	1846.29	0.10	84	1891	1862	1848	1819	1805	1855	1812	399	546	500	1280	1	1	79721622	1476	-20.12	0.42	12	0.00	-92.00	4377.00	2660	20231107	-30.41	1601	20240806	15.62	2660	-30.41	20240130	1601	15.62	20240806	2660	-30.41	20240130	1601	15.62	20240806	0.25	N	080420	500	398 억	75757	N	N	N	N
39	20241114	110634	57	100.00	KOSDAQ	유통	N	N	N	N	N	1854	20	2	1.09	6504416	3522	70.61	1834	1933	1791	2380	1284	1834	1846.80	0.10	72	1891	1862	1848	1819	1805	1855	1812	399	546	500	1280	1	1	79721622	1478	-20.15	0.42	12	0.00	-92.00	4377.00	2660	20231107	-30.30	1601	20240806	15.80	2660	-30.30	20240130	1601	15.80	20240806	2660	-30.30	20240130	1601	15.80	20240806	0.25	N	080420	500	398 억	75757	N	N	N	N
40	20241114	100654	57	100.00	KOSDAQ	유통	N	N	N	N	N	1930	96	2	5.23	663505	353	7.08	1834	1933	1834	2380	1284	1834	1879.62	0.10	-13	1891	1862	1848	1819	1805	1855	1812	399	546	500	1280	1	1	79721622	1539	-20.98	0.44	12	0.00	-92.00	4377.00	2660	20231107	-27.44	1601	20240806	20.55	2660	-27.44	20240130	1601	20.55	20240806	2660	-27.44	20240130	1601	20.55	20240806	0.25	N	080420	500	398 억	75757	N	N	N	N
41	20241114	090629	57	100.00	KOSDAQ	유통	N	N	N	N	N	1834	0	3	0.00	0	0	0.00	0	0	0	2380	1284	1834	0.00	0.10	0	1891	1862	1848	1819	1805	1855	1812	399	546	500	1280	1	1	79721622	1462	-19.93	0.42	12	0.00	-92.00	4377.00	2660	20231107	-31.05	1601	20240806	14.55	2660	-31.05	20240130	1601	14.55	20240806	2660	-31.05	20240130	1601	14.55	20240806	0.25	N	080420	500	398 억	75757	N	N	N	N
42	20241113	160354	57	100.00	KOSDAQ	유통	N	N	N	N	N	1834	-28	5	-1.50	9216422	4988	56.84	1861	1877	1834	2420	1304	1862	1847.72	0.08	-73	1928	1894	1878	1844	1828	1887	1837	399	558	500	1300	1	1	79721622	1462	-19.93	0.42	12	0.01	-92.00	4377.00	2680	20231106	-31.57	1601	20240806	14.55	2660	-31.05	20240130	1601	14.55	20240806	2660	-31.05	20240130	1601	14.55	20240806	0.25	N	080420	500	398 억	67087	N	N	N	N
43	20241113	150416	57	100.00	KOSDAQ	유통	N	N	N	N	N	1834	-28	5	-1.50	8226052	4448	50.69	1861	1877	1834	2420	1304	1862	1849.38	0.08	-11	1928	1894	1878	1844	1828	1887	1837	399	558	500	1300	1	1	79721622	1462	-19.93	0.42	12	0.01	-92.00	4377.00	2680	20231106	-31.57	1601	20240806	14.55	2660	-31.05	20240130	1601	14.55	20240806	2660	-31.05	20240130	1601	14.55	20240806	0.25	N	080420	500	398 억	67087	N	N	N	N
44	20241113	140412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1851	-11	5	-0.59	3285708	1761	20.07	1861	1877	1841	2420	1304	1862	1865.82	0.08	-49	1928	1894	1878	1844	1828	1887	1837	399	558	500	1300	1	1	79721622	1476	-20.12	0.42	12	0.00	-92.00	4377.00	2680	20231106	-30.93	1601	20240806	15.62	2660	-30.41	20240130	1601	15.62	20240806	2660	-30.41	20240130	1601	15.62	20240806	0.25	N	080420	500	398 억	67087	N	N	N	N
45	20241113	130410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1860	-2	5	-0.11	2607366	1396	15.91	1861	1877	1841	2420	1304	1862	1867.74	0.08	-47	1928	1894	1878	1844	1828	1887	1837	399	558	500	1300	1	1	79721622	1483	-20.22	0.42	12	0.00	-92.00	4377.00	2680	20231106	-30.60	1601	20240806	16.18	2660	-30.08	20240130	1601	16.18	20240806	2660	-30.08	20240130	1601	16.18	20240806	0.25	N	080420	500	398 억	67087	N	N	N	N
46	20241113	120408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1874	12	2	0.64	2544078	1362	15.52	1861	1877	1841	2420	1304	1862	1867.90	0.08	-46	1928	1894	1878	1844	1828	1887	1837	399	558	500	1300	1	1	79721622	1494	-20.37	0.43	12	0.00	-92.00	4377.00	2680	20231106	-30.07	1601	20240806	17.05	2660	-29.55	20240130	1601	17.05	20240806	2660	-29.55	20240130	1601	17.05	20240806	0.25	N	080420	500	398 억	67087	N	N	N	N
47	20241113	110406	57	100.00	KOSDAQ	유통	N	N	N	N	N	1876	14	2	0.75	2499102	1338	15.25	1861	1877	1841	2420	1304	1862	1867.79	0.08	-46	1928	1894	1878	1844	1828	1887	1837	399	558	500	1300	1	1	79721622	1496	-20.39	0.43	12	0.00	-92.00	4377.00	2680	20231106	-30.00	1601	20240806	17.18	2660	-29.47	20240130	1601	17.18	20240806	2660	-29.47	20240130	1601	17.18	20240806	0.25	N	080420	500	398 억	67087	N	N	N	N
48	20241113	100407	57	100.00	KOSDAQ	유통	N	N	N	N	N	1877	15	2	0.81	1315346	707	8.06	1861	1877	1841	2420	1304	1862	1860.46	0.08	-36	1928	1894	1878	1844	1828	1887	1837	399	558	500	1300	1	1	79721622	1496	-20.40	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.96	1601	20240806	17.24	2660	-29.44	20240130	1601	17.24	20240806	2660	-29.44	20240130	1601	17.24	20240806	0.25	N	080420	500	398 억	67087	N	N	N	N
49	20241113	090401	57	100.00	KOSDAQ	유통	N	N	N	N	N	1862	0	3	0.00	871348	468	5.33	1861	1862	1861	2420	1304	1862	1861.85	0.08	-36	1928	1894	1878	1844	1828	1887	1837	399	558	500	1300	1	1	79721622	1484	-20.24	0.43	12	0.00	-92.00	4377.00	2680	20231106	-30.52	1601	20240806	16.30	2660	-30.00	20240130	1601	16.30	20240806	2660	-30.00	20240130	1601	16.30	20240806	0.25	N	080420	500	398 억	67087	N	N	N	N
50	20241112	160612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1862	-42	5	-2.21	16457042	8775	290.18	1912	1912	1862	2475	1333	1904	1875.45	0.08	-648	1971	1937	1912	1878	1853	1925	1866	399	571	500	1330	1	1	79721622	1484	-20.24	0.43	12	0.01	-92.00	4377.00	2680	20231106	-30.52	1601	20240806	16.30	2660	-30.00	20240130	1601	16.30	20240806	2660	-30.00	20240130	1601	16.30	20240806	0.25	N	080420	500	398 억	67735	N	N	N	N
51	20241112	150616	57	100.00	KOSDAQ	유통	N	N	N	N	N	1872	-32	5	-1.68	10123553	5386	178.11	1912	1912	1872	2475	1333	1904	1879.61	0.08	-570	1971	1937	1912	1878	1853	1925	1866	399	571	500	1330	1	1	79721622	1492	-20.35	0.43	12	0.01	-92.00	4377.00	2680	20231106	-30.15	1601	20240806	16.93	2660	-29.62	20240130	1601	16.93	20240806	2660	-29.62	20240130	1601	16.93	20240806	0.25	N	080420	500	398 억	67735	N	N	N	N
52	20241112	140624	57	100.00	KOSDAQ	유통	N	N	N	N	N	1882	-22	5	-1.16	6297245	3346	110.65	1912	1912	1875	2475	1333	1904	1882.02	0.08	-74	1971	1937	1912	1878	1853	1925	1866	399	571	500	1330	1	1	79721622	1500	-20.46	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.78	1601	20240806	17.55	2660	-29.25	20240130	1601	17.55	20240806	2660	-29.25	20240130	1601	17.55	20240806	0.25	N	080420	500	398 억	67735	N	N	N	N
53	20241112	130620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1887	-17	5	-0.89	6280288	3337	110.35	1912	1912	1875	2475	1333	1904	1882.02	0.08	-71	1971	1937	1912	1878	1853	1925	1866	399	571	500	1330	1	1	79721622	1504	-20.51	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.59	1601	20240806	17.86	2660	-29.06	20240130	1601	17.86	20240806	2660	-29.06	20240130	1601	17.86	20240806	0.25	N	080420	500	398 억	67735	N	N	N	N
54	20241112	120619	57	100.00	KOSDAQ	유통	N	N	N	N	N	1876	-28	5	-1.47	3663913	1948	64.42	1912	1912	1876	2475	1333	1904	1880.86	0.08	-71	1971	1937	1912	1878	1853	1925	1866	399	571	500	1330	1	1	79721622	1496	-20.39	0.43	12	0.00	-92.00	4377.00	2680	20231106	-30.00	1601	20240806	17.18	2660	-29.47	20240130	1601	17.18	20240806	2660	-29.47	20240130	1601	17.18	20240806	0.25	N	080420	500	398 억	67735	N	N	N	N
55	20241112	110618	57	100.00	KOSDAQ	유통	N	N	N	N	N	1887	-17	5	-0.89	3660150	1946	64.35	1912	1912	1876	2475	1333	1904	1880.86	0.08	-71	1971	1937	1912	1878	1853	1925	1866	399	571	500	1330	1	1	79721622	1504	-20.51	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.59	1601	20240806	17.86	2660	-29.06	20240130	1601	17.86	20240806	2660	-29.06	20240130	1601	17.86	20240806	0.25	N	080420	500	398 억	67735	N	N	N	N
56	20241112	100617	57	100.00	KOSDAQ	유통	N	N	N	N	N	1880	-24	5	-1.26	3070628	1632	53.97	1912	1912	1880	2475	1333	1904	1881.51	0.08	-78	1971	1937	1912	1878	1853	1925	1866	399	571	500	1330	1	1	79721622	1499	-20.43	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.85	1601	20240806	17.43	2660	-29.32	20240130	1601	17.43	20240806	2660	-29.32	20240130	1601	17.43	20240806	0.25	N	080420	500	398 억	67735	N	N	N	N
57	20241112	090616	57	100.00	KOSDAQ	유통	N	N	N	N	N	1912	8	2	0.42	15296	8	0.26	1912	1912	1912	2475	1333	1904	1912.00	0.08	-1	1971	1937	1912	1878	1853	1925	1866	399	571	500	1330	1	1	79721622	1524	-20.78	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.66	1601	20240806	19.43	2660	-28.12	20240130	1601	19.43	20240806	2660	-28.12	20240130	1601	19.43	20240806	0.25	N	080420	500	398 억	67735	N	N	N	N
58	20241111	160612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1904	-25	5	-1.30	5760533	3024	147.15	1916	1946	1887	2505	1351	1929	1904.94	0.08	-8	1948	1938	1925	1915	1902	1943	1920	399	576	500	1350	1	1	79721622	1518	-20.70	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.96	1601	20240806	18.93	2660	-28.42	20240130	1601	18.93	20240806	2660	-28.42	20240130	1601	18.93	20240806	0.25	N	080420	500	398 억	67743	N	N	N	N
59	20241111	150631	57	100.00	KOSDAQ	유통	N	N	N	N	N	1891	-38	5	-1.97	5363292	2815	136.98	1916	1946	1891	2505	1351	1929	1905.25	0.08	-2	1948	1938	1925	1915	1902	1943	1920	399	576	500	1350	1	1	79721622	1508	-20.55	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.44	1601	20240806	18.11	2660	-28.91	20240130	1601	18.11	20240806	2660	-28.91	20240130	1601	18.11	20240806	0.25	N	080420	500	398 억	67743	N	N	N	N
60	20241111	140623	57	100.00	KOSDAQ	유통	N	N	N	N	N	1905	-24	5	-1.24	4100709	2148	104.53	1916	1946	1891	2505	1351	1929	1909.08	0.08	-5	1948	1938	1925	1915	1902	1943	1920	399	576	500	1350	1	1	79721622	1519	-20.71	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.92	1601	20240806	18.99	2660	-28.38	20240130	1601	18.99	20240806	2660	-28.38	20240130	1601	18.99	20240806	0.25	N	080420	500	398 억	67743	N	N	N	N
61	20241111	130618	57	100.00	KOSDAQ	유통	N	N	N	N	N	1919	-10	5	-0.52	3294894	1725	83.94	1916	1946	1891	2505	1351	1929	1910.08	0.08	48	1948	1938	1925	1915	1902	1943	1920	399	576	500	1350	1	1	79721622	1530	-20.86	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.40	1601	20240806	19.86	2660	-27.86	20240130	1601	19.86	20240806	2660	-27.86	20240130	1601	19.86	20240806	0.25	N	080420	500	398 억	67743	N	N	N	N
62	20241111	120616	57	100.00	KOSDAQ	유통	N	N	N	N	N	1922	-7	5	-0.36	3221969	1687	82.09	1916	1946	1891	2505	1351	1929	1909.88	0.08	48	1948	1938	1925	1915	1902	1943	1920	399	576	500	1350	1	1	79721622	1532	-20.89	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.28	1601	20240806	20.05	2660	-27.74	20240130	1601	20.05	20240806	2660	-27.74	20240130	1601	20.05	20240806	0.25	N	080420	500	398 억	67743	N	N	N	N
63	20241111	110615	57	100.00	KOSDAQ	유통	N	N	N	N	N	1932	3	2	0.16	1217359	633	30.80	1916	1946	1916	2505	1351	1929	1923.16	0.08	-74	1948	1938	1925	1915	1902	1943	1920	399	576	500	1350	1	1	79721622	1540	-21.00	0.44	12	0.00	-92.00	4377.00	2680	20231106	-27.91	1601	20240806	20.67	2660	-27.37	20240130	1601	20.67	20240806	2660	-27.37	20240130	1601	20.67	20240806	0.25	N	080420	500	398 억	67743	N	N	N	N
64	20241111	100612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1935	6	2	0.31	884598	460	22.38	1916	1946	1916	2505	1351	1929	1923.04	0.08	-63	1948	1938	1925	1915	1902	1943	1920	399	576	500	1350	1	1	79721622	1543	-21.03	0.44	12	0.00	-92.00	4377.00	2680	20231106	-27.80	1601	20240806	20.86	2660	-27.26	20240130	1601	20.86	20240806	2660	-27.26	20240130	1601	20.86	20240806	0.25	N	080420	500	398 억	67743	N	N	N	N
65	20241111	090610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1933	4	2	0.21	764537	398	19.37	1916	1946	1916	2505	1351	1929	1920.95	0.08	-28	1948	1938	1925	1915	1902	1943	1920	399	576	500	1350	1	1	79721622	1541	-21.01	0.44	12	0.00	-92.00	4377.00	2680	20231106	-27.87	1601	20240806	20.74	2660	-27.33	20240130	1601	20.74	20240806	2660	-27.33	20240130	1601	20.74	20240806	0.25	N	080420	500	398 억	67743	N	N	N	N
66	20241108	160605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1929	14	2	0.73	3949567	2055	104.95	1923	1935	1912	2485	1341	1915	1921.91	0.08	-7	1951	1932	1920	1901	1889	1942	1911	399	570	500	1340	1	1	79721622	1538	-20.97	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.02	1601	20240806	20.49	2660	-27.48	20240130	1601	20.49	20240806	2660	-27.48	20240130	1601	20.49	20240806	0.25	N	080420	500	398 억	67750	N	N	N	N
67	20241108	150614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1930	15	2	0.78	3891728	2025	103.42	1923	1935	1912	2485	1341	1915	1921.84	0.08	8	1951	1932	1920	1901	1889	1942	1911	399	570	500	1340	1	1	79721622	1539	-20.98	0.44	12	0.00	-92.00	4377.00	2680	20231106	-27.99	1601	20240806	20.55	2660	-27.44	20240130	1601	20.55	20240806	2660	-27.44	20240130	1601	20.55	20240806	0.25	N	080420	500	398 억	67750	N	N	N	N
68	20241108	140613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1920	5	2	0.26	3390499	1763	90.04	1923	1935	1915	2485	1341	1915	1923.14	0.08	0	1951	1932	1920	1901	1889	1942	1911	399	570	500	1340	1	1	79721622	1531	-20.87	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.36	1601	20240806	19.93	2660	-27.82	20240130	1601	19.93	20240806	2660	-27.82	20240130	1601	19.93	20240806	0.25	N	080420	500	398 억	67750	N	N	N	N
69	20241108	130613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1933	18	2	0.94	3388579	1762	89.99	1923	1935	1915	2485	1341	1915	1923.14	0.08	1	1951	1932	1920	1901	1889	1942	1911	399	570	500	1340	1	1	79721622	1541	-21.01	0.44	12	0.00	-92.00	4377.00	2680	20231106	-27.87	1601	20240806	20.74	2660	-27.33	20240130	1601	20.74	20240806	2660	-27.33	20240130	1601	20.74	20240806	0.25	N	080420	500	398 억	67750	N	N	N	N
70	20241108	120612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1921	6	2	0.31	2541493	1322	67.52	1923	1923	1915	2485	1341	1915	1922.46	0.08	1	1951	1932	1920	1901	1889	1942	1911	399	570	500	1340	1	1	79721622	1531	-20.88	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.32	1601	20240806	19.99	2660	-27.78	20240130	1601	19.99	20240806	2660	-27.78	20240130	1601	19.99	20240806	0.25	N	080420	500	398 억	67750	N	N	N	N
71	20241108	110612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1923	8	2	0.42	2464648	1282	65.47	1923	1923	1915	2485	1341	1915	1922.50	0.08	-3	1951	1932	1920	1901	1889	1942	1911	399	570	500	1340	1	1	79721622	1533	-20.90	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.25	1601	20240806	20.11	2660	-27.71	20240130	1601	20.11	20240806	2660	-27.71	20240130	1601	20.11	20240806	0.25	N	080420	500	398 억	67750	N	N	N	N
72	20241108	100621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1923	8	2	0.42	2271025	1181	60.32	1923	1923	1915	2485	1341	1915	1922.97	0.08	-3	1951	1932	1920	1901	1889	1942	1911	399	570	500	1340	1	1	79721622	1533	-20.90	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.25	1601	20240806	20.11	2660	-27.71	20240130	1601	20.11	20240806	2660	-27.71	20240130	1601	20.11	20240806	0.25	N	080420	500	398 억	67750	N	N	N	N
73	20241108	090606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1923	8	2	0.42	51889	27	1.38	1923	1923	1915	2485	1341	1915	1921.81	0.08	-3	1951	1932	1920	1901	1889	1942	1911	399	570	500	1340	1	1	79721622	1533	-20.90	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.25	1601	20240806	20.11	2660	-27.71	20240130	1601	20.11	20240806	2660	-27.71	20240130	1601	20.11	20240806	0.25	N	080420	500	398 억	67750	N	N	N	N
74	20241107	160608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1915	-13	5	-0.67	3758373	1957	417.27	1908	1939	1908	2505	1350	1928	1920.48	0.09	-50	1967	1947	1927	1907	1887	1957	1917	399	577	500	1340	1	1	79721622	1527	-20.82	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.54	1601	20240806	19.61	2660	-28.01	20240130	1601	19.61	20240806	2660	-28.01	20231107	1601	19.61	20240806	0.25	N	080420	500	398 억	67800	N	N	N	N
75	20241107	150610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1934	6	2	0.31	3494103	1819	387.85	1908	1939	1908	2505	1350	1928	1920.89	0.09	88	1967	1947	1927	1907	1887	1957	1917	399	577	500	1340	1	1	79721622	1542	-21.02	0.44	12	0.00	-92.00	4377.00	2680	20231106	-27.84	1601	20240806	20.80	2660	-27.29	20240130	1601	20.80	20240806	2660	-27.29	20231107	1601	20.80	20240806	0.25	N	080420	500	398 억	67800	N	N	N	N
76	20241107	140612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1932	4	2	0.21	3492169	1818	387.63	1908	1939	1908	2505	1350	1928	1920.89	0.09	88	1967	1947	1927	1907	1887	1957	1917	399	577	500	1340	1	1	79721622	1540	-21.00	0.44	12	0.00	-92.00	4377.00	2680	20231106	-27.91	1601	20240806	20.67	2660	-27.37	20240130	1601	20.67	20240806	2660	-27.37	20231107	1601	20.67	20240806	0.25	N	080420	500	398 억	67800	N	N	N	N
77	20241107	130613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1925	-3	5	-0.16	3105258	1617	344.78	1908	1939	1908	2505	1350	1928	1920.38	0.09	93	1967	1947	1927	1907	1887	1957	1917	399	577	500	1340	1	1	79721622	1535	-20.92	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.17	1601	20240806	20.24	2660	-27.63	20240130	1601	20.24	20240806	2660	-27.63	20231107	1601	20.24	20240806	0.25	N	080420	500	398 억	67800	N	N	N	N
78	20241107	120610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1935	7	2	0.36	2384430	1241	264.61	1908	1939	1908	2505	1350	1928	1921.38	0.09	49	1967	1947	1927	1907	1887	1957	1917	399	577	500	1340	1	1	79721622	1543	-21.03	0.44	12	0.00	-92.00	4377.00	2680	20231106	-27.80	1601	20240806	20.86	2660	-27.26	20240130	1601	20.86	20240806	2660	-27.26	20231107	1601	20.86	20240806	0.25	N	080420	500	398 억	67800	N	N	N	N
79	20241107	110609	57	100.00	KOSDAQ	유통	N	N	N	N	N	1937	9	2	0.47	2370956	1234	263.11	1908	1939	1908	2505	1350	1928	1921.36	0.09	49	1967	1947	1927	1907	1887	1957	1917	399	577	500	1340	1	1	79721622	1544	-21.05	0.44	12	0.00	-92.00	4377.00	2680	20231106	-27.72	1601	20240806	20.99	2660	-27.18	20240130	1601	20.99	20240806	2660	-27.18	20231107	1601	20.99	20240806	0.25	N	080420	500	398 억	67800	N	N	N	N
80	20241107	100609	57	100.00	KOSDAQ	유통	N	N	N	N	N	1920	-8	5	-0.41	1245728	648	138.17	1908	1939	1908	2505	1350	1928	1922.42	0.09	49	1967	1947	1927	1907	1887	1957	1917	399	577	500	1340	1	1	79721622	1531	-20.87	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.36	1601	20240806	19.93	2660	-27.82	20240130	1601	19.93	20240806	2660	-27.82	20231107	1601	19.93	20240806	0.25	N	080420	500	398 억	67800	N	N	N	N
81	20241107	090609	57	100.00	KOSDAQ	유통	N	N	N	N	N	1909	-19	5	-0.99	200345	105	22.39	1908	1909	1908	2505	1350	1928	1908.05	0.09	97	1967	1947	1927	1907	1887	1957	1917	399	577	500	1340	1	1	79721622	1522	-20.75	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.77	1601	20240806	19.24	2660	-28.23	20240130	1601	19.24	20240806	2660	-28.23	20231107	1601	19.24	20240806	0.25	N	080420	500	398 억	67800	N	N	N	N
82	20241106	160612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1928	13	2	0.68	905403	469	58.62	1921	1947	1907	2485	1341	1915	1930.55	0.09	-68	1959	1936	1914	1891	1869	1948	1903	399	570	500	1340	1	1	79721622	1537	-20.96	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.06	1601	20240806	20.42	2660	-27.52	20240130	1601	20.42	20240806	2680	-28.06	20231106	1601	20.42	20240806	0.25	N	080420	500	398 억	67868	N	N	N	N
83	20241106	150630	57	100.00	KOSDAQ	유통	N	N	N	N	N	1929	14	2	0.73	861059	446	55.75	1921	1947	1907	2485	1341	1915	1930.63	0.09	-68	1959	1936	1914	1891	1869	1948	1903	399	570	500	1340	1	1	79721622	1538	-20.97	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.02	1601	20240806	20.49	2660	-27.48	20240130	1601	20.49	20240806	2680	-28.02	20231106	1601	20.49	20240806	0.25	N	080420	500	398 억	67868	N	N	N	N
84	20241106	140625	57	100.00	KOSDAQ	유통	N	N	N	N	N	1913	-2	5	-0.10	851431	441	55.12	1921	1947	1907	2485	1341	1915	1930.68	0.09	-68	1959	1936	1914	1891	1869	1948	1903	399	570	500	1340	1	1	79721622	1525	-20.79	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.62	1601	20240806	19.49	2660	-28.08	20240130	1601	19.49	20240806	2680	-28.62	20231106	1601	19.49	20240806	0.25	N	080420	500	398 억	67868	N	N	N	N
85	20241106	130633	57	100.00	KOSDAQ	유통	N	N	N	N	N	1932	17	2	0.89	682140	353	44.12	1921	1947	1907	2485	1341	1915	1932.41	0.09	-39	1959	1936	1914	1891	1869	1948	1903	399	570	500	1340	1	1	79721622	1540	-21.00	0.44	12	0.00	-92.00	4377.00	2680	20231106	-27.91	1601	20240806	20.67	2660	-27.37	20240130	1601	20.67	20240806	2680	-27.91	20231106	1601	20.67	20240806	0.25	N	080420	500	398 억	67868	N	N	N	N
86	20241106	120612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1934	19	2	0.99	678275	351	43.88	1921	1947	1907	2485	1341	1915	1932.41	0.09	-39	1959	1936	1914	1891	1869	1948	1903	399	570	500	1340	1	1	79721622	1542	-21.02	0.44	12	0.00	-92.00	4377.00	2680	20231106	-27.84	1601	20240806	20.80	2660	-27.29	20240130	1601	20.80	20240806	2680	-27.84	20231106	1601	20.80	20240806	0.25	N	080420	500	398 억	67868	N	N	N	N
87	20241106	110616	57	100.00	KOSDAQ	유통	N	N	N	N	N	1935	20	2	1.04	676341	350	43.75	1921	1947	1907	2485	1341	1915	1932.40	0.09	-39	1959	1936	1914	1891	1869	1948	1903	399	570	500	1340	1	1	79721622	1543	-21.03	0.44	12	0.00	-92.00	4377.00	2680	20231106	-27.80	1601	20240806	20.86	2660	-27.26	20240130	1601	20.86	20240806	2680	-27.80	20231106	1601	20.86	20240806	0.25	N	080420	500	398 억	67868	N	N	N	N
88	20241106	100619	57	100.00	KOSDAQ	유통	N	N	N	N	N	1936	21	2	1.10	386653	200	25.00	1921	1947	1907	2485	1341	1915	1933.27	0.09	-39	1959	1936	1914	1891	1869	1948	1903	399	570	500	1340	1	1	79721622	1543	-21.04	0.44	12	0.00	-92.00	4377.00	2680	20231106	-27.76	1601	20240806	20.92	2660	-27.22	20240130	1601	20.92	20240806	2680	-27.76	20231106	1601	20.92	20240806	0.25	N	080420	500	398 억	67868	N	N	N	N
89	20241106	090615	57	100.00	KOSDAQ	유통	N	N	N	N	N	1945	30	2	1.57	56205	29	3.62	1921	1947	1921	2485	1341	1915	1938.10	0.09	-6	1959	1936	1914	1891	1869	1948	1903	399	570	500	1340	1	1	79721622	1551	-21.14	0.44	12	0.00	-92.00	4377.00	2680	20231106	-27.43	1601	20240806	21.49	2660	-26.88	20240130	1601	21.49	20240806	2680	-27.43	20231106	1601	21.49	20240806	0.25	N	080420	500	398 억	67868	N	N	N	N
90	20241105	160558	57	100.00	KOSDAQ	유통	N	N	N	N	N	1915	24	2	1.27	1532027	800	53.30	1904	1937	1892	2455	1324	1891	1915.03	0.09	-7	1925	1908	1892	1875	1859	1916	1883	399	564	500	1320	1	1	79721622	1527	-20.82	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.54	1601	20240806	19.61	2660	-28.01	20240130	1601	19.61	20240806	2680	-28.54	20231106	1601	19.61	20240806	0.25	N	080420	500	398 억	67875	N	N	N	N
91	20241105	150609	57	100.00	KOSDAQ	유통	N	N	N	N	N	1915	24	2	1.27	1072427	560	37.31	1904	1937	1892	2455	1324	1891	1915.05	0.09	20	1925	1908	1892	1875	1859	1916	1883	399	564	500	1320	1	1	79721622	1527	-20.82	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.54	1601	20240806	19.61	2660	-28.01	20240130	1601	19.61	20240806	2680	-28.54	20231106	1601	19.61	20240806	0.25	N	080420	500	398 억	67875	N	N	N	N
92	20241105	140606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1905	14	2	0.74	781475	407	27.12	1904	1937	1892	2455	1324	1891	1920.09	0.09	2	1925	1908	1892	1875	1859	1916	1883	399	564	500	1320	1	1	79721622	1519	-20.71	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.92	1601	20240806	18.99	2660	-28.38	20240130	1601	18.99	20240806	2680	-28.92	20231106	1601	18.99	20240806	0.25	N	080420	500	398 억	67875	N	N	N	N
93	20241105	130608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1914	23	2	1.22	672679	350	23.32	1904	1937	1892	2455	1324	1891	1921.94	0.09	3	1925	1908	1892	1875	1859	1916	1883	399	564	500	1320	1	1	79721622	1526	-20.80	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.58	1601	20240806	19.55	2660	-28.05	20240130	1601	19.55	20240806	2680	-28.58	20231106	1601	19.55	20240806	0.25	N	080420	500	398 억	67875	N	N	N	N
94	20241105	120603	57	100.00	KOSDAQ	유통	N	N	N	N	N	1913	22	2	1.16	567458	295	19.65	1904	1937	1892	2455	1324	1891	1923.59	0.09	5	1925	1908	1892	1875	1859	1916	1883	399	564	500	1320	1	1	79721622	1525	-20.79	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.62	1601	20240806	19.49	2660	-28.08	20240130	1601	19.49	20240806	2680	-28.62	20231106	1601	19.49	20240806	0.25	N	080420	500	398 억	67875	N	N	N	N
95	20241105	110555	57	100.00	KOSDAQ	유통	N	N	N	N	N	1922	31	2	1.64	513842	267	17.79	1904	1937	1892	2455	1324	1891	1924.50	0.09	7	1925	1908	1892	1875	1859	1916	1883	399	564	500	1320	1	1	79721622	1532	-20.89	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.28	1601	20240806	20.05	2660	-27.74	20240130	1601	20.05	20240806	2680	-28.28	20231106	1601	20.05	20240806	0.25	N	080420	500	398 억	67875	N	N	N	N
96	20241105	100604	57	100.00	KOSDAQ	유통	N	N	N	N	N	1925	34	2	1.80	383704	199	13.26	1904	1937	1892	2455	1324	1891	1928.16	0.09	-1	1925	1908	1892	1875	1859	1916	1883	399	564	500	1320	1	1	79721622	1535	-20.92	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.17	1601	20240806	20.24	2660	-27.63	20240130	1601	20.24	20240806	2680	-28.17	20231106	1601	20.24	20240806	0.25	N	080420	500	398 억	67875	N	N	N	N
97	20241105	090601	57	100.00	KOSDAQ	유통	N	N	N	N	N	1904	13	2	0.69	257008	133	8.86	1904	1937	1904	2455	1324	1891	1932.39	0.09	-2	1925	1908	1892	1875	1859	1916	1883	399	564	500	1320	1	1	79721622	1518	-20.70	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.96	1601	20240806	18.93	2660	-28.42	20240130	1601	18.93	20240806	2680	-28.96	20231106	1601	18.93	20240806	0.25	N	080420	500	398 억	67875	N	N	N	N
98	20241104	160558	57	100.00	KOSDAQ	유통	N	N	N	N	N	1891	4	2	0.21	2834193	1501	58.70	1880	1909	1876	2450	1321	1887	1888.20	0.09	-71	1920	1903	1880	1863	1840	1892	1852	399	563	500	1320	1	1	79721622	1508	-20.55	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.44	1601	20240806	18.11	2660	-28.91	20240130	1601	18.11	20240806	2680	-29.44	20231106	1601	18.11	20240806	0.25	N	080420	500	398 억	67946	N	N	N	N
99	20241104	150607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1891	4	2	0.21	2195035	1163	45.48	1880	1909	1876	2450	1321	1887	1887.39	0.09	-30	1920	1903	1880	1863	1840	1892	1852	399	563	500	1320	1	1	79721622	1508	-20.55	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.44	1601	20240806	18.11	2660	-28.91	20240130	1601	18.11	20240806	2680	-29.44	20231106	1601	18.11	20240806	0.25	N	080420	500	398 억	67946	N	N	N	N
100	20241104	140559	57	100.00	KOSDAQ	유통	N	N	N	N	N	1888	1	2	0.05	1530463	810	31.68	1880	1909	1876	2450	1321	1887	1889.46	0.09	-71	1920	1903	1880	1863	1840	1892	1852	399	563	500	1320	1	1	79721622	1505	-20.52	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.55	1601	20240806	17.93	2660	-29.02	20240130	1601	17.93	20240806	2680	-29.55	20231106	1601	17.93	20240806	0.25	N	080420	500	398 억	67946	N	N	N	N
101	20241104	130547	57	100.00	KOSDAQ	유통	N	N	N	N	N	1900	13	2	0.69	1498353	793	31.01	1880	1909	1876	2450	1321	1887	1889.47	0.09	-55	1920	1903	1880	1863	1840	1892	1852	399	563	500	1320	1	1	79721622	1515	-20.65	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.10	1601	20240806	18.68	2660	-28.57	20240130	1601	18.68	20240806	2680	-29.10	20231106	1601	18.68	20240806	0.25	N	080420	500	398 억	67946	N	N	N	N
102	20241104	120550	57	100.00	KOSDAQ	유통	N	N	N	N	N	1908	21	2	1.11	1496453	792	30.97	1880	1909	1876	2450	1321	1887	1889.46	0.09	-55	1920	1903	1880	1863	1840	1892	1852	399	563	500	1320	1	1	79721622	1521	-20.74	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.81	1601	20240806	19.18	2660	-28.27	20240130	1601	19.18	20240806	2680	-28.81	20231106	1601	19.18	20240806	0.25	N	080420	500	398 억	67946	N	N	N	N
103	20241104	110547	57	100.00	KOSDAQ	유통	N	N	N	N	N	1898	11	2	0.58	1103510	585	22.88	1880	1909	1876	2450	1321	1887	1886.34	0.09	-55	1920	1903	1880	1863	1840	1892	1852	399	563	500	1320	1	1	79721622	1513	-20.63	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.18	1601	20240806	18.55	2660	-28.65	20240130	1601	18.55	20240806	2680	-29.18	20231106	1601	18.55	20240806	0.25	N	080420	500	398 억	67946	N	N	N	N
104	20241104	100540	57	100.00	KOSDAQ	유통	N	N	N	N	N	1908	21	2	1.11	798369	423	16.54	1880	1909	1876	2450	1321	1887	1887.40	0.09	-55	1920	1903	1880	1863	1840	1892	1852	399	563	500	1320	1	1	79721622	1521	-20.74	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.81	1601	20240806	19.18	2660	-28.27	20240130	1601	19.18	20240806	2680	-28.81	20231106	1601	19.18	20240806	0.25	N	080420	500	398 억	67946	N	N	N	N
105	20241104	090547	57	100.00	KOSDAQ	유통	N	N	N	N	N	1880	-7	5	-0.37	35720	19	0.74	1880	1880	1880	2450	1321	1887	1880.00	0.09	0	1920	1903	1880	1863	1840	1892	1852	399	563	500	1320	1	1	79721622	1499	-20.43	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.85	1601	20240806	17.43	2660	-29.32	20240130	1601	17.43	20240806	2680	-29.85	20231106	1601	17.43	20240806	0.25	N	080420	500	398 억	67946	N	N	N	N
106	20241101	160528	57	100.00	KOSDAQ	유통	N	N	N	N	N	1887	8	2	0.43	4787439	2557	96.02	1891	1897	1857	2440	1316	1879	1872.29	0.09	-9	1961	1920	1897	1856	1833	1908	1844	399	561	500	1310	1	1	79721622	1504	-20.51	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.59	1601	20240806	17.86	2660	-29.06	20240130	1601	17.86	20240806	2680	-29.59	20231106	1601	17.86	20240806	0.26	N	080420	500	398 억	67955	N	N	N	N
107	20241101	150542	57	100.00	KOSDAQ	유통	N	N	N	N	N	1871	-8	5	-0.43	3077904	1641	61.62	1891	1897	1871	2440	1316	1879	1875.63	0.09	-8	1961	1920	1897	1856	1833	1908	1844	399	561	500	1310	1	1	79721622	1492	-20.34	0.43	12	0.00	-92.00	4377.00	2680	20231106	-30.19	1601	20240806	16.86	2660	-29.66	20240130	1601	16.86	20240806	2680	-30.19	20231106	1601	16.86	20240806	0.26	N	080420	500	398 억	67955	N	N	N	N
108	20241101	140528	57	100.00	KOSDAQ	유통	N	N	N	N	N	1880	1	2	0.05	2135541	1138	42.73	1891	1897	1871	2440	1316	1879	1876.57	0.09	-8	1961	1920	1897	1856	1833	1908	1844	399	561	500	1310	1	1	79721622	1499	-20.43	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.85	1601	20240806	17.43	2660	-29.32	20240130	1601	17.43	20240806	2680	-29.85	20231106	1601	17.43	20240806	0.26	N	080420	500	398 억	67955	N	N	N	N
109	20241101	130630	57	100.00	KOSDAQ	유통	N	N	N	N	N	1891	12	2	0.64	2092283	1115	41.87	1891	1897	1871	2440	1316	1879	1876.49	0.09	0	1961	1920	1897	1856	1833	1908	1844	399	561	500	1310	1	1	79721622	1508	-20.55	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.44	1601	20240806	18.11	2660	-28.91	20240130	1601	18.11	20240806	2680	-29.44	20231106	1601	18.11	20240806	0.26	N	080420	500	398 억	67955	N	N	N	N
110	20241101	120630	57	100.00	KOSDAQ	유통	N	N	N	N	N	1894	15	2	0.80	1136017	605	22.72	1891	1897	1871	2440	1316	1879	1877.71	0.09	0	1961	1920	1897	1856	1833	1908	1844	399	561	500	1310	1	1	79721622	1510	-20.59	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.33	1601	20240806	18.30	2660	-28.80	20240130	1601	18.30	20240806	2680	-29.33	20231106	1601	18.30	20240806	0.26	N	080420	500	398 억	67955	N	N	N	N
111	20241101	110627	57	100.00	KOSDAQ	유통	N	N	N	N	N	1880	1	2	0.05	272805	145	5.44	1891	1897	1879	2440	1316	1879	1881.41	0.09	1	1961	1920	1897	1856	1833	1908	1844	399	561	500	1310	1	1	79721622	1499	-20.43	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.85	1601	20240806	17.43	2660	-29.32	20240130	1601	17.43	20240806	2680	-29.85	20231106	1601	17.43	20240806	0.26	N	080420	500	398 억	67955	N	N	N	N
112	20241101	100629	57	100.00	KOSDAQ	유통	N	N	N	N	N	1896	17	2	0.90	28405	15	0.56	1891	1897	1879	2440	1316	1879	1893.67	0.09	-1	1961	1920	1897	1856	1833	1908	1844	399	561	500	1310	1	1	79721622	1512	-20.61	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.25	1601	20240806	18.43	2660	-28.72	20240130	1601	18.43	20240806	2680	-29.25	20231106	1601	18.43	20240806	0.26	N	080420	500	398 억	67955	N	N	N	N
113	20241101	090627	57	100.00	KOSDAQ	유통	N	N	N	N	N	1897	18	2	0.96	5678	3	0.11	1891	1897	1890	2440	1316	1879	1892.67	0.09	-1	1961	1920	1897	1856	1833	1908	1844	399	561	500	1310	1	1	79721622	1512	-20.62	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.22	1601	20240806	18.49	2660	-28.68	20240130	1601	18.49	20240806	2680	-29.22	20231106	1601	18.49	20240806	0.26	N	080420	500	398 억	67955	N	N	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History