KissMeData/043710/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160525	57	100.00	KOSDAQ	유통	N	N	N	N	N	568	0	3	0.00	18484475	32842	147.64	568	579	551	738	398	568	562.83	0.21	132	590	579	573	562	556	576	559	251	170	500	390	1	1	50198880	285	-8.61	1.06	12	0.07	-66.00	536.00	852	20240911	-33.33	531	20240425	6.97	852	-33.33	20240911	531	6.97	20240425	852	-33.33	20240911	531	6.97	20240425	N	043710	500	250 억	106722	N	N	N	N
3	20241129	150535	57	100.00	KOSDAQ	유통	N	N	N	N	N	570	2	2	0.35	17890246	31798	142.94	568	579	551	738	398	568	562.62	0.21	145	590	579	573	562	556	576	559	251	170	500	390	1	1	50198880	286	-8.64	1.06	12	0.06	-66.00	536.00	852	20240911	-33.10	531	20240425	7.34	852	-33.10	20240911	531	7.34	20240425	852	-33.10	20240911	531	7.34	20240425	N	043710	500	250 억	106722	N	N	N	N
4	20241129	140534	57	100.00	KOSDAQ	유통	N	N	N	N	N	569	1	2	0.18	15883370	28287	127.16	568	579	551	738	398	568	561.51	0.21	218	590	579	573	562	556	576	559	251	170	500	390	1	1	50198880	286	-8.62	1.06	12	0.06	-66.00	536.00	852	20240911	-33.22	531	20240425	7.16	852	-33.22	20240911	531	7.16	20240425	852	-33.22	20240911	531	7.16	20240425	N	043710	500	250 억	106722	N	N	N	N
5	20241129	130534	57	100.00	KOSDAQ	유통	N	N	N	N	N	560	-8	5	-1.41	15046007	26804	120.49	568	568	551	738	398	568	561.33	0.21	361	590	579	573	562	556	576	559	251	170	500	390	1	1	50198880	281	-8.48	1.04	12	0.05	-66.00	536.00	852	20240911	-34.27	531	20240425	5.46	852	-34.27	20240911	531	5.46	20240425	852	-34.27	20240911	531	5.46	20240425	N	043710	500	250 억	106722	N	N	N	N
6	20241129	120536	57	100.00	KOSDAQ	유통	N	N	N	N	N	551	-17	5	-2.99	15041552	26796	120.46	568	568	551	738	398	568	561.34	0.21	361	590	579	573	562	556	576	559	251	170	500	390	1	1	50198880	277	-8.35	1.03	12	0.05	-66.00	536.00	852	20240911	-35.33	531	20240425	3.77	852	-35.33	20240911	531	3.77	20240425	852	-35.33	20240911	531	3.77	20240425	N	043710	500	250 억	106722	N	N	N	N
7	20241129	110536	57	100.00	KOSDAQ	유통	N	N	N	N	N	567	-1	5	-0.18	9246338	16359	73.54	568	568	560	738	398	568	565.21	0.21	-215	590	579	573	562	556	576	559	251	170	500	390	1	1	50198880	285	-8.59	1.06	12	0.03	-66.00	536.00	852	20240911	-33.45	531	20240425	6.78	852	-33.45	20240911	531	6.78	20240425	852	-33.45	20240911	531	6.78	20240425	N	043710	500	250 억	106722	N	N	N	N
8	20241129	100535	57	100.00	KOSDAQ	유통	N	N	N	N	N	567	-1	5	-0.18	3813337	6742	30.31	568	568	560	738	398	568	565.61	0.21	-19	590	579	573	562	556	576	559	251	170	500	390	1	1	50198880	285	-8.59	1.06	12	0.01	-66.00	536.00	852	20240911	-33.45	531	20240425	6.78	852	-33.45	20240911	531	6.78	20240425	852	-33.45	20240911	531	6.78	20240425	N	043710	500	250 억	106722	N	N	N	N
9	20241129	090535	57	100.00	KOSDAQ	유통	N	N	N	N	N	565	-3	5	-0.53	463134	816	3.67	568	568	565	738	398	568	567.57	0.21	0	590	579	573	562	556	576	559	251	170	500	390	1	1	50198880	284	-8.56	1.05	12	0.00	-66.00	536.00	852	20240911	-33.69	531	20240425	6.40	852	-33.69	20240911	531	6.40	20240425	852	-33.69	20240911	531	6.40	20240425	N	043710	500	250 억	106722	N	N	N	N
10	20241128	160530	57	100.00	KOSDAQ	유통	N	N	N	N	N	568	0	3	0.00	12773622	22245	62.38	568	584	567	738	398	568	574.22	0.21	-386	592	579	571	558	550	576	555	251	170	500	390	1	1	50198880	285	-8.61	1.06	12	0.04	-66.00	536.00	852	20240911	-33.33	531	20240425	6.97	852	-33.33	20240911	531	6.97	20240425	852	-33.33	20240911	531	6.97	20240425	N	043710	500	250 억	107108	N	N	N	N
11	20241128	150538	57	100.00	KOSDAQ	유통	N	N	N	N	N	573	5	2	0.88	12769646	22238	62.36	568	584	567	738	398	568	574.23	0.21	-379	592	579	571	558	550	576	555	251	170	500	390	1	1	50198880	288	-8.68	1.07	12	0.04	-66.00	536.00	852	20240911	-32.75	531	20240425	7.91	852	-32.75	20240911	531	7.91	20240425	852	-32.75	20240911	531	7.91	20240425	N	043710	500	250 억	107108	N	N	N	N
12	20241128	140538	57	100.00	KOSDAQ	유통	N	N	N	N	N	573	5	2	0.88	7309167	12705	35.63	568	584	568	738	398	568	575.30	0.21	-83	592	579	571	558	550	576	555	251	170	500	390	1	1	50198880	288	-8.68	1.07	12	0.03	-66.00	536.00	852	20240911	-32.75	531	20240425	7.91	852	-32.75	20240911	531	7.91	20240425	852	-32.75	20240911	531	7.91	20240425	N	043710	500	250 억	107108	N	N	N	N
13	20241128	130535	57	100.00	KOSDAQ	유통	N	N	N	N	N	573	5	2	0.88	7007641	12175	34.14	568	584	568	738	398	568	575.58	0.21	-81	592	579	571	558	550	576	555	251	170	500	390	1	1	50198880	288	-8.68	1.07	12	0.02	-66.00	536.00	852	20240911	-32.75	531	20240425	7.91	852	-32.75	20240911	531	7.91	20240425	852	-32.75	20240911	531	7.91	20240425	N	043710	500	250 억	107108	N	N	N	N
14	20241128	120539	57	100.00	KOSDAQ	유통	N	N	N	N	N	573	5	2	0.88	6987586	12140	34.04	568	584	568	738	398	568	575.58	0.21	-61	592	579	571	558	550	576	555	251	170	500	390	1	1	50198880	288	-8.68	1.07	12	0.02	-66.00	536.00	852	20240911	-32.75	531	20240425	7.91	852	-32.75	20240911	531	7.91	20240425	852	-32.75	20240911	531	7.91	20240425	N	043710	500	250 억	107108	N	N	N	N
15	20241128	110540	57	100.00	KOSDAQ	유통	N	N	N	N	N	569	1	2	0.18	6934665	12047	33.78	568	584	568	738	398	568	575.63	0.21	19	592	579	571	558	550	576	555	251	170	500	390	1	1	50198880	286	-8.62	1.06	12	0.02	-66.00	536.00	852	20240911	-33.22	531	20240425	7.16	852	-33.22	20240911	531	7.16	20240425	852	-33.22	20240911	531	7.16	20240425	N	043710	500	250 억	107108	N	N	N	N
16	20241128	100538	57	100.00	KOSDAQ	유통	N	N	N	N	N	576	8	2	1.41	6490973	11270	31.60	568	576	568	738	398	568	575.95	0.21	-6	592	579	571	558	550	576	555	251	170	500	390	1	1	50198880	289	-8.73	1.07	12	0.02	-66.00	536.00	852	20240911	-32.39	531	20240425	8.47	852	-32.39	20240911	531	8.47	20240425	852	-32.39	20240911	531	8.47	20240425	N	043710	500	250 억	107108	N	N	N	N
17	20241128	090536	57	100.00	KOSDAQ	유통	N	N	N	N	N	568	0	3	0.00	3976	7	0.02	568	568	568	738	398	568	568.00	0.21	0	592	579	571	558	550	576	555	251	170	500	390	1	1	50198880	285	-8.61	1.06	12	0.00	-66.00	536.00	852	20240911	-33.33	531	20240425	6.97	852	-33.33	20240911	531	6.97	20240425	852	-33.33	20240911	531	6.97	20240425	N	043710	500	250 억	107108	N	N	N	N
18	20241127	160524	57	100.00	KOSDAQ	유통	N	N	N	N	N	568	-4	5	-0.70	20319130	35661	77.28	572	584	563	743	401	572	569.79	0.21	-147	613	592	581	560	549	587	555	251	171	500	400	1	1	50198880	285	-8.61	1.06	12	0.07	-66.00	536.00	852	20240911	-33.33	531	20240425	6.97	852	-33.33	20240911	531	6.97	20240425	852	-33.33	20240911	531	6.97	20240425	N	043710	500	250 억	107255	N	N	N	N
19	20241127	150533	57	100.00	KOSDAQ	유통	N	N	N	N	N	575	3	2	0.52	18339608	32217	69.82	572	584	563	743	401	572	569.25	0.21	-147	613	592	581	560	549	587	555	251	171	500	400	1	1	50198880	289	-8.71	1.07	12	0.06	-66.00	536.00	852	20240911	-32.51	531	20240425	8.29	852	-32.51	20240911	531	8.29	20240425	852	-32.51	20240911	531	8.29	20240425	N	043710	500	250 억	107255	N	N	N	N
20	20241127	140533	57	100.00	KOSDAQ	유통	N	N	N	N	N	570	-2	5	-0.35	17825604	31323	67.88	572	584	563	743	401	572	569.09	0.21	-147	613	592	581	560	549	587	555	251	171	500	400	1	1	50198880	286	-8.64	1.06	12	0.06	-66.00	536.00	852	20240911	-33.10	531	20240425	7.34	852	-33.10	20240911	531	7.34	20240425	852	-33.10	20240911	531	7.34	20240425	N	043710	500	250 억	107255	N	N	N	N
21	20241127	130529	57	100.00	KOSDAQ	유통	N	N	N	N	N	569	-3	5	-0.52	9887262	17297	37.49	572	584	563	743	401	572	571.62	0.21	-115	613	592	581	560	549	587	555	251	171	500	400	1	1	50198880	286	-8.62	1.06	12	0.03	-66.00	536.00	852	20240911	-33.22	531	20240425	7.16	852	-33.22	20240911	531	7.16	20240425	852	-33.22	20240911	531	7.16	20240425	N	043710	500	250 억	107255	N	N	N	N
22	20241127	120533	57	100.00	KOSDAQ	유통	N	N	N	N	N	578	6	2	1.05	6446764	11198	24.27	572	584	572	743	401	572	575.71	0.21	-115	613	592	581	560	549	587	555	251	171	500	400	1	1	50198880	290	-8.76	1.08	12	0.02	-66.00	536.00	852	20240911	-32.16	531	20240425	8.85	852	-32.16	20240911	531	8.85	20240425	852	-32.16	20240911	531	8.85	20240425	N	043710	500	250 억	107255	N	N	N	N
23	20241127	110533	57	100.00	KOSDAQ	유통	N	N	N	N	N	579	7	2	1.22	5847303	10154	22.01	572	584	572	743	401	572	575.86	0.21	-115	613	592	581	560	549	587	555	251	171	500	400	1	1	50198880	291	-8.77	1.08	12	0.02	-66.00	536.00	852	20240911	-32.04	531	20240425	9.04	852	-32.04	20240911	531	9.04	20240425	852	-32.04	20240911	531	9.04	20240425	N	043710	500	250 억	107255	N	N	N	N
24	20241127	100533	57	100.00	KOSDAQ	유통	N	N	N	N	N	574	2	2	0.35	1813412	3111	6.74	572	584	572	743	401	572	582.90	0.21	-115	613	592	581	560	549	587	555	251	171	500	400	1	1	50198880	288	-8.70	1.07	12	0.01	-66.00	536.00	852	20240911	-32.63	531	20240425	8.10	852	-32.63	20240911	531	8.10	20240425	852	-32.63	20240911	531	8.10	20240425	N	043710	500	250 억	107255	N	N	N	N
25	20241127	090529	57	100.00	KOSDAQ	유통	N	N	N	N	N	583	11	2	1.92	3478	6	0.01	572	584	572	743	401	572	579.67	0.21	0	613	592	581	560	549	587	555	251	171	500	400	1	1	50198880	293	-8.83	1.09	12	0.00	-66.00	536.00	852	20240911	-31.57	531	20240425	9.79	852	-31.57	20240911	531	9.79	20240425	852	-31.57	20240911	531	9.79	20240425	N	043710	500	250 억	107255	N	N	N	N
26	20241126	160528	57	100.00	KOSDAQ	유통	N	N	N	N	N	572	-14	5	-2.39	26677592	45903	115.34	586	602	570	761	411	586	581.18	0.21	-343	612	598	579	565	546	606	573	251	175	500	410	1	1	50198880	287	-8.67	1.07	12	0.09	-66.00	536.00	852	20240911	-32.86	531	20240425	7.72	852	-32.86	20240911	531	7.72	20240425	852	-32.86	20240911	531	7.72	20240425	N	043710	500	250 억	107598	N	N	N	N
27	20241126	150530	57	100.00	KOSDAQ	유통	N	N	N	N	N	581	-5	5	-0.85	25595992	44029	110.63	586	602	570	761	411	586	581.34	0.21	-342	612	598	579	565	546	606	573	251	175	500	410	1	1	50198880	292	-8.80	1.08	12	0.09	-66.00	536.00	852	20240911	-31.81	531	20240425	9.42	852	-31.81	20240911	531	9.42	20240425	852	-31.81	20240911	531	9.42	20240425	N	043710	500	250 억	107598	N	N	N	N
28	20241126	140528	57	100.00	KOSDAQ	유통	N	N	N	N	N	584	-2	5	-0.34	18585118	31840	80.00	586	602	579	761	411	586	583.70	0.21	-342	612	598	579	565	546	606	573	251	175	500	410	1	1	50198880	293	-8.85	1.09	12	0.06	-66.00	536.00	852	20240911	-31.46	531	20240425	9.98	852	-31.46	20240911	531	9.98	20240425	852	-31.46	20240911	531	9.98	20240425	N	043710	500	250 억	107598	N	N	N	N
29	20241126	130527	57	100.00	KOSDAQ	유통	N	N	N	N	N	586	0	3	0.00	13969040	23899	60.05	586	602	579	761	411	586	584.50	0.21	-104	612	598	579	565	546	606	573	251	175	500	410	1	1	50198880	294	-8.88	1.09	12	0.05	-66.00	536.00	852	20240911	-31.22	531	20240425	10.36	852	-31.22	20240911	531	10.36	20240425	852	-31.22	20240911	531	10.36	20240425	N	043710	500	250 억	107598	N	N	N	N
30	20241126	120533	57	100.00	KOSDAQ	유통	N	N	N	N	N	586	0	3	0.00	13967868	23897	60.04	586	602	579	761	411	586	584.50	0.21	-104	612	598	579	565	546	606	573	251	175	500	410	1	1	50198880	294	-8.88	1.09	12	0.05	-66.00	536.00	852	20240911	-31.22	531	20240425	10.36	852	-31.22	20240911	531	10.36	20240425	852	-31.22	20240911	531	10.36	20240425	N	043710	500	250 억	107598	N	N	N	N
31	20241126	110536	57	100.00	KOSDAQ	유통	N	N	N	N	N	588	2	2	0.34	8096211	13848	34.79	586	602	582	761	411	586	584.65	0.21	-103	612	598	579	565	546	606	573	251	175	500	410	1	1	50198880	295	-8.91	1.10	12	0.03	-66.00	536.00	852	20240911	-30.99	531	20240425	10.73	852	-30.99	20240911	531	10.73	20240425	852	-30.99	20240911	531	10.73	20240425	N	043710	500	250 억	107598	N	N	N	N
32	20241126	100535	57	100.00	KOSDAQ	유통	N	N	N	N	N	583	-3	5	-0.51	2609843	4468	11.23	586	602	583	761	411	586	584.12	0.21	-103	612	598	579	565	546	606	573	251	175	500	410	1	1	50198880	293	-8.83	1.09	12	0.01	-66.00	536.00	852	20240911	-31.57	531	20240425	9.79	852	-31.57	20240911	531	9.79	20240425	852	-31.57	20240911	531	9.79	20240425	N	043710	500	250 억	107598	N	N	N	N
33	20241126	090529	57	100.00	KOSDAQ	유통	N	N	N	N	N	601	15	2	2.56	354368	604	1.52	586	602	586	761	411	586	586.70	0.21	0	612	598	579	565	546	606	573	251	175	500	410	1	1	50198880	302	-9.11	1.12	12	0.00	-66.00	536.00	852	20240911	-29.46	531	20240425	13.18	852	-29.46	20240911	531	13.18	20240425	852	-29.46	20240911	531	13.18	20240425	N	043710	500	250 억	107598	N	N	N	N
34	20241125	160519	57	100.00	KOSDAQ	유통	N	N	N	N	N	586	5	2	0.86	22825518	39799	221.13	574	593	560	755	407	581	573.52	0.21	894	618	599	585	566	552	592	559	251	174	500	400	1	1	50198880	294	-8.88	1.09	12	0.08	-66.00	536.00	852	20240911	-31.22	531	20240425	10.36	852	-31.22	20240911	531	10.36	20240425	852	-31.22	20240911	531	10.36	20240425	N	043710	500	250 억	106704	N	N	N	N
35	20241125	150527	57	100.00	KOSDAQ	유통	N	N	N	N	N	582	1	2	0.17	21152669	36942	205.26	574	593	560	755	407	581	572.59	0.21	1056	618	599	585	566	552	592	559	251	174	500	400	1	1	50198880	292	-8.82	1.09	12	0.07	-66.00	536.00	852	20240911	-31.69	531	20240425	9.60	852	-31.69	20240911	531	9.60	20240425	852	-31.69	20240911	531	9.60	20240425	N	043710	500	250 억	106704	N	N	N	N
36	20241125	140527	57	100.00	KOSDAQ	유통	N	N	N	N	N	571	-10	5	-1.72	13624176	23729	131.84	574	593	570	755	407	581	574.16	0.21	2603	618	599	585	566	552	592	559	251	174	500	400	1	1	50198880	287	-8.65	1.07	12	0.05	-66.00	536.00	852	20240911	-32.98	531	20240425	7.53	852	-32.98	20240911	531	7.53	20240425	852	-32.98	20240911	531	7.53	20240425	N	043710	500	250 억	106704	N	N	N	N
37	20241125	130522	57	100.00	KOSDAQ	유통	N	N	N	N	N	577	-4	5	-0.69	8185449	14198	78.89	574	593	571	755	407	581	576.52	0.21	49	618	599	585	566	552	592	559	251	174	500	400	1	1	50198880	290	-8.74	1.08	12	0.03	-66.00	536.00	852	20240911	-32.28	531	20240425	8.66	852	-32.28	20240911	531	8.66	20240425	852	-32.28	20240911	531	8.66	20240425	N	043710	500	250 억	106704	N	N	N	N
38	20241125	120529	57	100.00	KOSDAQ	유통	N	N	N	N	N	576	-5	5	-0.86	7842173	13603	75.58	574	593	571	755	407	581	576.50	0.21	-9	618	599	585	566	552	592	559	251	174	500	400	1	1	50198880	289	-8.73	1.07	12	0.03	-66.00	536.00	852	20240911	-32.39	531	20240425	8.47	852	-32.39	20240911	531	8.47	20240425	852	-32.39	20240911	531	8.47	20240425	N	043710	500	250 억	106704	N	N	N	N
39	20241125	110525	57	100.00	KOSDAQ	유통	N	N	N	N	N	575	-6	5	-1.03	4807772	8313	46.19	574	593	574	755	407	581	578.34	0.21	-9	618	599	585	566	552	592	559	251	174	500	400	1	1	50198880	289	-8.71	1.07	12	0.02	-66.00	536.00	852	20240911	-32.51	531	20240425	8.29	852	-32.51	20240911	531	8.29	20240425	852	-32.51	20240911	531	8.29	20240425	N	043710	500	250 억	106704	N	N	N	N
40	20241125	100518	57	100.00	KOSDAQ	유통	N	N	N	N	N	584	3	2	0.52	1686377	2902	16.12	574	593	574	755	407	581	581.11	0.21	-9	618	599	585	566	552	592	559	251	174	500	400	1	1	50198880	293	-8.85	1.09	12	0.01	-66.00	536.00	852	20240911	-31.46	531	20240425	9.98	852	-31.46	20240911	531	9.98	20240425	852	-31.46	20240911	531	9.98	20240425	N	043710	500	250 억	106704	N	N	N	N
41	20241125	090520	57	100.00	KOSDAQ	유통	N	N	N	N	N	592	11	2	1.89	116726	199	1.11	574	592	574	755	407	581	586.56	0.21	-9	618	599	585	566	552	592	559	251	174	500	400	1	1	50198880	297	-8.97	1.10	12	0.00	-66.00	536.00	852	20240911	-30.52	531	20240425	11.49	852	-30.52	20240911	531	11.49	20240425	852	-30.52	20240911	531	11.49	20240425	N	043710	500	250 억	106704	N	N	N	N
42	20241122	160455	57	100.00	KOSDAQ	유통	N	N	N	N	N	581	0	3	0.00	10534444	17958	91.40	602	604	571	755	407	581	586.62	0.21	-156	620	600	585	565	550	610	575	251	174	500	400	1	1	50198880	292	-8.80	1.08	12	0.04	-66.00	536.00	852	20240911	-31.81	531	20240425	9.42	852	-31.81	20240911	531	9.42	20240425	852	-31.81	20240911	531	9.42	20240425	N	043710	500	250 억	106860	N	N	N	N
43	20241122	150459	57	100.00	KOSDAQ	유통	N	N	N	N	N	584	3	2	0.52	10426377	17772	90.45	602	604	571	755	407	581	586.67	0.21	-156	620	600	585	565	550	610	575	251	174	500	400	1	1	50198880	293	-8.85	1.09	12	0.04	-66.00	536.00	852	20240911	-31.46	531	20240425	9.98	852	-31.46	20240911	531	9.98	20240425	852	-31.46	20240911	531	9.98	20240425	N	043710	500	250 억	106860	N	N	N	N
44	20241122	140500	57	100.00	KOSDAQ	유통	N	N	N	N	N	584	3	2	0.52	9238521	15738	80.10	602	604	571	755	407	581	587.02	0.21	-66	620	600	585	565	550	610	575	251	174	500	400	1	1	50198880	293	-8.85	1.09	12	0.03	-66.00	536.00	852	20240911	-31.46	531	20240425	9.98	852	-31.46	20240911	531	9.98	20240425	852	-31.46	20240911	531	9.98	20240425	N	043710	500	250 억	106860	N	N	N	N
45	20241122	130500	57	100.00	KOSDAQ	유통	N	N	N	N	N	571	-10	5	-1.72	8516712	14478	73.69	602	604	571	755	407	581	588.25	0.21	-156	620	600	585	565	550	610	575	251	174	500	400	1	1	50198880	287	-8.65	1.07	12	0.03	-66.00	536.00	852	20240911	-32.98	531	20240425	7.53	852	-32.98	20240911	531	7.53	20240425	852	-32.98	20240911	531	7.53	20240425	N	043710	500	250 억	106860	N	N	N	N
46	20241122	120500	57	100.00	KOSDAQ	유통	N	N	N	N	N	581	0	3	0.00	5916369	9930	50.54	602	604	581	755	407	581	595.81	0.21	-407	620	600	585	565	550	610	575	251	174	500	400	1	1	50198880	292	-8.80	1.08	12	0.02	-66.00	536.00	852	20240911	-31.81	531	20240425	9.42	852	-31.81	20240911	531	9.42	20240425	852	-31.81	20240911	531	9.42	20240425	N	043710	500	250 억	106860	N	N	N	N
47	20241122	110458	57	100.00	KOSDAQ	유통	N	N	N	N	N	596	15	2	2.58	5202305	8704	44.30	602	604	584	755	407	581	597.69	0.21	-478	620	600	585	565	550	610	575	251	174	500	400	1	1	50198880	299	-9.03	1.11	12	0.02	-66.00	536.00	852	20240911	-30.05	531	20240425	12.24	852	-30.05	20240911	531	12.24	20240425	852	-30.05	20240911	531	12.24	20240425	N	043710	500	250 억	106860	N	N	N	N
48	20241122	100506	57	100.00	KOSDAQ	유통	N	N	N	N	N	600	19	2	3.27	4679937	7827	39.84	602	604	595	755	407	581	597.92	0.21	-478	620	600	585	565	550	610	575	251	174	500	400	1	1	50198880	301	-9.09	1.12	12	0.02	-66.00	536.00	852	20240911	-29.58	531	20240425	12.99	852	-29.58	20240911	531	12.99	20240425	852	-29.58	20240911	531	12.99	20240425	N	043710	500	250 억	106860	N	N	N	N
49	20241122	090501	57	100.00	KOSDAQ	유통	N	N	N	N	N	598	17	2	2.93	922479	1534	7.81	602	604	598	755	407	581	601.36	0.21	-478	620	600	585	565	550	610	575	251	174	500	400	1	1	50198880	300	-9.06	1.12	12	0.00	-66.00	536.00	852	20240911	-29.81	531	20240425	12.62	852	-29.81	20240911	531	12.62	20240425	852	-29.81	20240911	531	12.62	20240425	N	043710	500	250 억	106860	N	N	N	N
50	20241121	160458	57	100.00	KOSDAQ	유통	N	N	N	N	N	581	5	2	0.87	11342360	19648	115.03	572	605	570	748	404	576	577.28	0.21	-618	618	597	584	563	550	590	556	251	172	500	400	1	1	50198880	292	-8.80	1.08	12	0.04	-66.00	536.00	852	20240911	-31.81	531	20240425	9.42	852	-31.81	20240911	531	9.42	20240425	852	-31.81	20240911	531	9.42	20240425	N	043710	500	250 억	107430	N	N	N	N
51	20241121	150508	57	100.00	KOSDAQ	유통	N	N	N	N	N	583	7	2	1.22	9618419	16634	97.38	572	605	570	748	404	576	578.24	0.21	-618	618	597	584	563	550	590	556	251	172	500	400	1	1	50198880	293	-8.83	1.09	12	0.03	-66.00	536.00	852	20240911	-31.57	531	20240425	9.79	852	-31.57	20240911	531	9.79	20240425	852	-31.57	20240911	531	9.79	20240425	N	043710	500	250 억	107430	N	N	N	N
52	20241121	140506	57	100.00	KOSDAQ	유통	N	N	N	N	N	579	3	2	0.52	8919885	15429	90.33	572	605	570	748	404	576	578.12	0.21	-586	618	597	584	563	550	590	556	251	172	500	400	1	1	50198880	291	-8.77	1.08	12	0.03	-66.00	536.00	852	20240911	-32.04	531	20240425	9.04	852	-32.04	20240911	531	9.04	20240425	852	-32.04	20240911	531	9.04	20240425	N	043710	500	250 억	107430	N	N	N	N
53	20241121	130502	57	100.00	KOSDAQ	유통	N	N	N	N	N	580	4	2	0.69	6930571	11998	70.24	572	605	570	748	404	576	577.64	0.21	-452	618	597	584	563	550	590	556	251	172	500	400	1	1	50198880	291	-8.79	1.08	12	0.02	-66.00	536.00	852	20240911	-31.92	531	20240425	9.23	852	-31.92	20240911	531	9.23	20240425	852	-31.92	20240911	531	9.23	20240425	N	043710	500	250 억	107430	N	N	N	N
54	20241121	120503	57	100.00	KOSDAQ	유통	N	N	N	N	N	580	4	2	0.69	3218161	5594	32.75	572	605	570	748	404	576	575.29	0.21	-104	618	597	584	563	550	590	556	251	172	500	400	1	1	50198880	291	-8.79	1.08	12	0.01	-66.00	536.00	852	20240911	-31.92	531	20240425	9.23	852	-31.92	20240911	531	9.23	20240425	852	-31.92	20240911	531	9.23	20240425	N	043710	500	250 억	107430	N	N	N	N
55	20241121	110501	57	100.00	KOSDAQ	유통	N	N	N	N	N	575	-1	5	-0.17	3217581	5593	32.74	572	605	570	748	404	576	575.29	0.21	-104	618	597	584	563	550	590	556	251	172	500	400	1	1	50198880	289	-8.71	1.07	12	0.01	-66.00	536.00	852	20240911	-32.51	531	20240425	8.29	852	-32.51	20240911	531	8.29	20240425	852	-32.51	20240911	531	8.29	20240425	N	043710	500	250 억	107430	N	N	N	N
56	20241121	100506	57	100.00	KOSDAQ	유통	N	N	N	N	N	583	7	2	1.22	205721	355	2.08	572	605	570	748	404	576	579.50	0.21	-104	618	597	584	563	550	590	556	251	172	500	400	1	1	50198880	293	-8.83	1.09	12	0.00	-66.00	536.00	852	20240911	-31.57	531	20240425	9.79	852	-31.57	20240911	531	9.79	20240425	852	-31.57	20240911	531	9.79	20240425	N	043710	500	250 억	107430	N	N	N	N
57	20241121	090505	57	100.00	KOSDAQ	유통	N	N	N	N	N	573	-3	5	-0.52	37190	65	0.38	572	573	572	748	404	576	572.15	0.21	15	618	597	584	563	550	590	556	251	172	500	400	1	1	50198880	288	-8.68	1.07	12	0.00	-66.00	536.00	852	20240911	-32.75	531	20240425	7.91	852	-32.75	20240911	531	7.91	20240425	852	-32.75	20240911	531	7.91	20240425	N	043710	500	250 억	107430	N	N	N	N
58	20241120	160500	57	100.00	KOSDAQ	유통	N	N	N	N	N	576	-14	5	-2.37	9836149	16980	83.65	605	605	571	767	413	590	579.28	0.21	341	618	603	589	574	560	597	568	251	177	500	410	1	1	50198880	289	-8.73	1.07	12	0.03	-66.00	536.00	852	20240911	-32.39	531	20240425	8.47	852	-32.39	20240911	531	8.47	20240425	852	-32.39	20240911	531	8.47	20240425	N	043710	500	250 억	107089	N	N	N	N
59	20241120	150509	57	100.00	KOSDAQ	유통	N	N	N	N	N	586	-4	5	-0.68	8957749	15455	76.14	605	605	571	767	413	590	579.60	0.21	1105	618	603	589	574	560	597	568	251	177	500	410	1	1	50198880	294	-8.88	1.09	12	0.03	-66.00	536.00	852	20240911	-31.22	531	20240425	10.36	852	-31.22	20240911	531	10.36	20240425	852	-31.22	20240911	531	10.36	20240425	N	043710	500	250 억	107089	N	N	N	N
60	20241120	140507	57	100.00	KOSDAQ	유통	N	N	N	N	N	590	0	3	0.00	8927965	15404	75.89	605	605	571	767	413	590	579.59	0.21	1117	618	603	589	574	560	597	568	251	177	500	410	1	1	50198880	296	-8.94	1.10	12	0.03	-66.00	536.00	852	20240911	-30.75	531	20240425	11.11	852	-30.75	20240911	531	11.11	20240425	852	-30.75	20240911	531	11.11	20240425	N	043710	500	250 억	107089	N	N	N	N
61	20241120	130509	57	100.00	KOSDAQ	유통	N	N	N	N	N	590	0	3	0.00	6252673	10846	53.43	605	605	571	767	413	590	576.50	0.21	2445	618	603	589	574	560	597	568	251	177	500	410	1	1	50198880	296	-8.94	1.10	12	0.02	-66.00	536.00	852	20240911	-30.75	531	20240425	11.11	852	-30.75	20240911	531	11.11	20240425	852	-30.75	20240911	531	11.11	20240425	N	043710	500	250 억	107089	N	N	N	N
62	20241120	120509	57	100.00	KOSDAQ	유통	N	N	N	N	N	587	-3	5	-0.51	5952246	10334	50.91	605	605	571	767	413	590	575.99	0.21	2460	618	603	589	574	560	597	568	251	177	500	410	1	1	50198880	295	-8.89	1.10	12	0.02	-66.00	536.00	852	20240911	-31.10	531	20240425	10.55	852	-31.10	20240911	531	10.55	20240425	852	-31.10	20240911	531	10.55	20240425	N	043710	500	250 억	107089	N	N	N	N
63	20241120	110508	57	100.00	KOSDAQ	유통	N	N	N	N	N	591	1	2	0.17	665137	1137	5.60	605	605	572	767	413	590	584.99	0.21	-154	618	603	589	574	560	597	568	251	177	500	410	1	1	50198880	297	-8.95	1.10	12	0.00	-66.00	536.00	852	20240911	-30.63	531	20240425	11.30	852	-30.63	20240911	531	11.30	20240425	852	-30.63	20240911	531	11.30	20240425	N	043710	500	250 억	107089	N	N	N	N
64	20241120	100507	57	100.00	KOSDAQ	유통	N	N	N	N	N	591	1	2	0.17	664546	1136	5.60	605	605	572	767	413	590	584.99	0.21	-154	618	603	589	574	560	597	568	251	177	500	410	1	1	50198880	297	-8.95	1.10	12	0.00	-66.00	536.00	852	20240911	-30.63	531	20240425	11.30	852	-30.63	20240911	531	11.30	20240425	852	-30.63	20240911	531	11.30	20240425	N	043710	500	250 억	107089	N	N	N	N
65	20241120	090507	57	100.00	KOSDAQ	유통	N	N	N	N	N	605	15	2	2.54	1210	2	0.01	605	605	605	767	413	590	605.00	0.21	0	618	603	589	574	560	597	568	251	177	500	410	1	1	50198880	304	-9.17	1.13	12	0.00	-66.00	536.00	852	20240911	-28.99	531	20240425	13.94	852	-28.99	20240911	531	13.94	20240425	852	-28.99	20240911	531	13.94	20240425	N	043710	500	250 억	107089	N	N	N	N
66	20241119	160444	57	100.00	KOSDAQ	유통	N	N	N	N	N	590	16	2	2.79	11572625	19900	107.71	604	604	575	746	402	574	581.54	0.21	-114	618	596	580	558	542	593	555	251	172	500	400	1	1	50198880	296	-8.94	1.10	12	0.04	-66.00	536.00	852	20240911	-30.75	531	20240425	11.11	852	-30.75	20240911	531	11.11	20240425	852	-30.75	20240911	531	11.11	20240425	N	043710	500	250 억	107203	N	N	N	N
67	20241119	150448	57	100.00	KOSDAQ	유통	N	N	N	N	N	582	8	2	1.39	11389725	19590	106.04	604	604	575	746	402	574	581.41	0.21	-114	618	596	580	558	542	593	555	251	172	500	400	1	1	50198880	292	-8.82	1.09	12	0.04	-66.00	536.00	852	20240911	-31.69	531	20240425	9.60	852	-31.69	20240911	531	9.60	20240425	852	-31.69	20240911	531	9.60	20240425	N	043710	500	250 억	107203	N	N	N	N
68	20241119	140447	57	100.00	KOSDAQ	유통	N	N	N	N	N	587	13	2	2.26	7519139	12940	70.04	604	604	575	746	402	574	581.08	0.21	-121	618	596	580	558	542	593	555	251	172	500	400	1	1	50198880	295	-8.89	1.10	12	0.03	-66.00	536.00	852	20240911	-31.10	531	20240425	10.55	852	-31.10	20240911	531	10.55	20240425	852	-31.10	20240911	531	10.55	20240425	N	043710	500	250 억	107203	N	N	N	N
69	20241119	130449	57	100.00	KOSDAQ	유통	N	N	N	N	N	585	11	2	1.92	7486954	12885	69.74	604	604	575	746	402	574	581.06	0.21	-126	618	596	580	558	542	593	555	251	172	500	400	1	1	50198880	294	-8.86	1.09	12	0.03	-66.00	536.00	852	20240911	-31.34	531	20240425	10.17	852	-31.34	20240911	531	10.17	20240425	852	-31.34	20240911	531	10.17	20240425	N	043710	500	250 억	107203	N	N	N	N
70	20241119	120446	57	100.00	KOSDAQ	유통	N	N	N	N	N	585	11	2	1.92	7480519	12874	69.68	604	604	575	746	402	574	581.06	0.21	-127	618	596	580	558	542	593	555	251	172	500	400	1	1	50198880	294	-8.86	1.09	12	0.03	-66.00	536.00	852	20240911	-31.34	531	20240425	10.17	852	-31.34	20240911	531	10.17	20240425	852	-31.34	20240911	531	10.17	20240425	N	043710	500	250 억	107203	N	N	N	N
71	20241119	110450	57	100.00	KOSDAQ	유통	N	N	N	N	N	583	9	2	1.57	4033459	6952	37.63	604	604	575	746	402	574	580.19	0.21	-139	618	596	580	558	542	593	555	251	172	500	400	1	1	50198880	293	-8.83	1.09	12	0.01	-66.00	536.00	852	20240911	-31.57	531	20240425	9.79	852	-31.57	20240911	531	9.79	20240425	852	-31.57	20240911	531	9.79	20240425	N	043710	500	250 억	107203	N	N	N	N
72	20241119	100501	57	100.00	KOSDAQ	유통	N	N	N	N	N	580	6	2	1.05	1506643	2597	14.06	604	604	580	746	402	574	580.15	0.21	-20	618	596	580	558	542	593	555	251	172	500	400	1	1	50198880	291	-8.79	1.08	12	0.01	-66.00	536.00	852	20240911	-31.92	531	20240425	9.23	852	-31.92	20240911	531	9.23	20240425	852	-31.92	20240911	531	9.23	20240425	N	043710	500	250 억	107203	N	N	N	N
73	20241119	090458	57	100.00	KOSDAQ	유통	N	N	N	N	N	604	30	2	5.23	1208	2	0.01	604	604	604	746	402	574	604.00	0.21	-2	618	596	580	558	542	593	555	251	172	500	400	1	1	50198880	303	-9.15	1.13	12	0.00	-66.00	536.00	852	20240911	-29.11	531	20240425	13.75	852	-29.11	20240911	531	13.75	20240425	852	-29.11	20240911	531	13.75	20240425	N	043710	500	250 억	107203	N	N	N	N
74	20241118	160445	57	100.00	KOSDAQ	유통	N	N	N	N	N	574	3	2	0.53	10634948	18475	72.47	574	602	564	742	400	571	575.64	0.21	-197	610	590	580	560	550	585	555	251	171	500	390	1	1	50198880	288	-8.70	1.07	12	0.04	-66.00	536.00	852	20240911	-32.63	531	20240425	8.10	852	-32.63	20240911	531	8.10	20240425	852	-32.63	20240911	531	8.10	20240425	N	043710	500	250 억	107398	N	N	N	N
75	20241118	150449	57	100.00	KOSDAQ	유통	N	N	N	N	N	577	6	2	1.05	8647687	15014	58.89	574	602	564	742	400	571	575.97	0.21	423	610	590	580	560	550	585	555	251	171	500	390	1	1	50198880	290	-8.74	1.08	12	0.03	-66.00	536.00	852	20240911	-32.28	531	20240425	8.66	852	-32.28	20240911	531	8.66	20240425	852	-32.28	20240911	531	8.66	20240425	N	043710	500	250 억	107398	N	N	N	N
76	20241118	140450	57	100.00	KOSDAQ	유통	N	N	N	N	N	576	5	2	0.88	7688139	13351	52.37	574	602	564	742	400	571	575.85	0.21	1803	610	590	580	560	550	585	555	251	171	500	390	1	1	50198880	289	-8.73	1.07	12	0.03	-66.00	536.00	852	20240911	-32.39	531	20240425	8.47	852	-32.39	20240911	531	8.47	20240425	852	-32.39	20240911	531	8.47	20240425	N	043710	500	250 억	107398	N	N	N	N
77	20241118	130448	57	100.00	KOSDAQ	유통	N	N	N	N	N	583	12	2	2.10	7650111	13285	52.11	574	602	564	742	400	571	575.85	0.21	1805	610	590	580	560	550	585	555	251	171	500	390	1	1	50198880	293	-8.83	1.09	12	0.03	-66.00	536.00	852	20240911	-31.57	531	20240425	9.79	852	-31.57	20240911	531	9.79	20240425	852	-31.57	20240911	531	9.79	20240425	N	043710	500	250 억	107398	N	N	N	N
78	20241118	120450	57	100.00	KOSDAQ	유통	N	N	N	N	N	577	6	2	1.05	7647196	13280	52.09	574	602	564	742	400	571	575.84	0.21	1805	610	590	580	560	550	585	555	251	171	500	390	1	1	50198880	290	-8.74	1.08	12	0.03	-66.00	536.00	852	20240911	-32.28	531	20240425	8.66	852	-32.28	20240911	531	8.66	20240425	852	-32.28	20240911	531	8.66	20240425	N	043710	500	250 억	107398	N	N	N	N
79	20241118	110449	57	100.00	KOSDAQ	유통	N	N	N	N	N	583	12	2	2.10	7622836	13238	51.93	574	602	564	742	400	571	575.83	0.21	1805	610	590	580	560	550	585	555	251	171	500	390	1	1	50198880	293	-8.83	1.09	12	0.03	-66.00	536.00	852	20240911	-31.57	531	20240425	9.79	852	-31.57	20240911	531	9.79	20240425	852	-31.57	20240911	531	9.79	20240425	N	043710	500	250 억	107398	N	N	N	N
80	20241118	100447	57	100.00	KOSDAQ	유통	N	N	N	N	N	577	6	2	1.05	7308654	12700	49.82	574	602	564	742	400	571	575.48	0.21	1779	610	590	580	560	550	585	555	251	171	500	390	1	1	50198880	290	-8.74	1.08	12	0.03	-66.00	536.00	852	20240911	-32.28	531	20240425	8.66	852	-32.28	20240911	531	8.66	20240425	852	-32.28	20240911	531	8.66	20240425	N	043710	500	250 억	107398	N	N	N	N
81	20241118	090444	57	100.00	KOSDAQ	유통	N	N	N	N	N	574	3	2	0.53	140630	245	0.96	574	574	574	742	400	571	574.00	0.21	0	610	590	580	560	550	585	555	251	171	500	390	1	1	50198880	288	-8.70	1.07	12	0.00	-66.00	536.00	852	20240911	-32.63	531	20240425	8.10	852	-32.63	20240911	531	8.10	20240425	852	-32.63	20240911	531	8.10	20240425	N	043710	500	250 억	107398	N	N	N	N
82	20241115	160458	57	100.00	KOSDAQ	유통	N	N	N	N	N	571	1	2	0.18	14804564	25494	512.44	575	600	570	741	399	570	580.71	0.21	-592	597	583	573	559	549	578	554	251	171	500	390	1	1	50198880	287	-8.65	1.07	12	0.05	-66.00	536.00	852	20240911	-32.98	531	20240425	7.53	852	-32.98	20240911	531	7.53	20240425	852	-32.98	20240911	531	7.53	20240425	N	043710	500	250 억	107259	N	N	N	N
83	20241115	150509	57	100.00	KOSDAQ	유통	N	N	N	N	N	585	15	2	2.63	12401712	21286	427.86	575	600	570	741	399	570	582.62	0.21	-593	597	583	573	559	549	578	554	251	171	500	390	1	1	50198880	294	-8.86	1.09	12	0.04	-66.00	536.00	852	20240911	-31.34	531	20240425	10.17	852	-31.34	20240911	531	10.17	20240425	852	-31.34	20240911	531	10.17	20240425	N	043710	500	250 억	107259	N	N	N	N
84	20241115	140506	57	100.00	KOSDAQ	유통	N	N	N	N	N	589	19	2	3.33	11450484	19650	394.97	575	600	570	741	399	570	582.72	0.21	-763	597	583	573	559	549	578	554	251	171	500	390	1	1	50198880	296	-8.92	1.10	12	0.04	-66.00	536.00	852	20240911	-30.87	531	20240425	10.92	852	-30.87	20240911	531	10.92	20240425	852	-30.87	20240911	531	10.92	20240425	N	043710	500	250 억	107259	N	N	N	N
85	20241115	130506	57	100.00	KOSDAQ	유통	N	N	N	N	N	583	13	2	2.28	4796983	8286	166.55	575	588	570	741	399	570	578.93	0.21	-720	597	583	573	559	549	578	554	251	171	500	390	1	1	50198880	293	-8.83	1.09	12	0.02	-66.00	536.00	852	20240911	-31.57	531	20240425	9.79	852	-31.57	20240911	531	9.79	20240425	852	-31.57	20240911	531	9.79	20240425	N	043710	500	250 억	107259	N	N	N	N
86	20241115	120508	57	100.00	KOSDAQ	유통	N	N	N	N	N	581	11	2	1.93	1828514	3177	63.86	575	588	570	741	399	570	575.55	0.21	-718	597	583	573	559	549	578	554	251	171	500	390	1	1	50198880	292	-8.80	1.08	12	0.01	-66.00	536.00	852	20240911	-31.81	531	20240425	9.42	852	-31.81	20240911	531	9.42	20240425	852	-31.81	20240911	531	9.42	20240425	N	043710	500	250 억	107259	N	N	N	N
87	20241115	110457	57	100.00	KOSDAQ	유통	N	N	N	N	N	578	8	2	1.40	1251600	2183	43.88	575	588	570	741	399	570	573.34	0.21	-716	597	583	573	559	549	578	554	251	171	500	390	1	1	50198880	290	-8.76	1.08	12	0.00	-66.00	536.00	852	20240911	-32.16	531	20240425	8.85	852	-32.16	20240911	531	8.85	20240425	852	-32.16	20240911	531	8.85	20240425	N	043710	500	250 억	107259	N	N	N	N
88	20241115	100458	57	100.00	KOSDAQ	유통	N	N	N	N	N	572	2	2	0.35	209841	360	7.24	575	588	572	741	399	570	582.89	0.21	-6	597	583	573	559	549	578	554	251	171	500	390	1	1	50198880	287	-8.67	1.07	12	0.00	-66.00	536.00	852	20240911	-32.86	531	20240425	7.72	852	-32.86	20240911	531	7.72	20240425	852	-32.86	20240911	531	7.72	20240425	N	043710	500	250 억	107259	N	N	N	N
89	20241115	090512	57	100.00	KOSDAQ	유통	N	N	N	N	N	575	5	2	0.88	1150	2	0.04	575	575	575	741	399	570	575.00	0.21	0	597	583	573	559	549	578	554	251	171	500	390	1	1	50198880	289	-8.71	1.07	12	0.00	-66.00	536.00	852	20240911	-32.51	531	20240425	8.29	852	-32.51	20240911	531	8.29	20240425	852	-32.51	20240911	531	8.29	20240425	N	043710	500	250 억	107259	N	N	N	N
90	20241114	160453	57	100.00	KOSDAQ	유통	N	N	N	N	N	580	8	2	1.40	2703448	4716	10.27	572	587	563	743	401	572	573.25	0.21	-459	610	590	576	556	542	584	550	251	171	500	400	1	1	50198880	291	-8.79	1.08	12	0.01	-66.00	536.00	852	20240911	-31.92	531	20240425	9.23	852	-31.92	20240911	531	9.23	20240425	852	-31.92	20240911	531	9.23	20240425	N	043710	500	250 억	107718	N	N	N	N
91	20241114	150455	57	100.00	KOSDAQ	유통	N	N	N	N	N	582	10	2	1.75	2696574	4704	10.25	572	587	563	743	401	572	573.25	0.21	-459	610	590	576	556	542	584	550	251	171	500	400	1	1	50198880	292	-8.82	1.09	12	0.01	-66.00	536.00	852	20240911	-31.69	531	20240425	9.60	852	-31.69	20240911	531	9.60	20240425	852	-31.69	20240911	531	9.60	20240425	N	043710	500	250 억	107718	N	N	N	N
92	20241114	140452	57	100.00	KOSDAQ	유통	N	N	N	N	N	584	12	2	2.10	2686764	4687	10.21	572	587	563	743	401	572	573.24	0.21	-459	610	590	576	556	542	584	550	251	171	500	400	1	1	50198880	293	-8.85	1.09	12	0.01	-66.00	536.00	852	20240911	-31.46	531	20240425	9.98	852	-31.46	20240911	531	9.98	20240425	852	-31.46	20240911	531	9.98	20240425	N	043710	500	250 억	107718	N	N	N	N
93	20241114	130453	57	100.00	KOSDAQ	유통	N	N	N	N	N	584	12	2	2.10	2685012	4684	10.20	572	587	563	743	401	572	573.23	0.21	-456	610	590	576	556	542	584	550	251	171	500	400	1	1	50198880	293	-8.85	1.09	12	0.01	-66.00	536.00	852	20240911	-31.46	531	20240425	9.98	852	-31.46	20240911	531	9.98	20240425	852	-31.46	20240911	531	9.98	20240425	N	043710	500	250 억	107718	N	N	N	N
94	20241114	120453	57	100.00	KOSDAQ	유통	N	N	N	N	N	586	14	2	2.45	2469558	4315	9.40	572	587	563	743	401	572	572.32	0.21	-89	610	590	576	556	542	584	550	251	171	500	400	1	1	50198880	294	-8.88	1.09	12	0.01	-66.00	536.00	852	20240911	-31.22	531	20240425	10.36	852	-31.22	20240911	531	10.36	20240425	852	-31.22	20240911	531	10.36	20240425	N	043710	500	250 억	107718	N	N	N	N
95	20241114	110454	57	100.00	KOSDAQ	유통	N	N	N	N	N	584	12	2	2.10	2308902	4040	8.80	572	584	563	743	401	572	571.51	0.21	-52	610	590	576	556	542	584	550	251	171	500	400	1	1	50198880	293	-8.85	1.09	12	0.01	-66.00	536.00	852	20240911	-31.46	531	20240425	9.98	852	-31.46	20240911	531	9.98	20240425	852	-31.46	20240911	531	9.98	20240425	N	043710	500	250 억	107718	N	N	N	N
96	20241114	100513	57	100.00	KOSDAQ	유통	N	N	N	N	N	572	0	3	0.00	57200	100	0.22	572	572	572	743	401	572	572.00	0.21	0	610	590	576	556	542	584	550	251	171	500	400	1	1	50198880	287	-8.67	1.07	12	0.00	-66.00	536.00	852	20240911	-32.86	531	20240425	7.72	852	-32.86	20240911	531	7.72	20240425	852	-32.86	20240911	531	7.72	20240425	N	043710	500	250 억	107718	N	N	N	N
97	20241114	090449	57	100.00	KOSDAQ	유통	N	N	N	N	N	572	0	3	0.00	0	0	0.00	0	0	0	743	401	572	0.00	0.21	0	610	590	576	556	542	584	550	251	171	500	400	1	1	50198880	287	-8.67	1.07	12	0.00	-66.00	536.00	852	20240911	-32.86	531	20240425	7.72	852	-32.86	20240911	531	7.72	20240425	852	-32.86	20240911	531	7.72	20240425	N	043710	500	250 억	107718	N	N	N	N
98	20241113	160233	57	100.00	KOSDAQ	유통	N	N	N	N	N	572	-24	5	-4.03	25699382	44933	19.81	595	596	562	774	418	596	571.95	0.22	-557	669	632	599	562	529	616	546	251	178	500	410	1	1	50198880	287	-8.67	1.07	12	0.09	-66.00	536.00	852	20240911	-32.86	531	20240425	7.72	852	-32.86	20240911	531	7.72	20240425	852	-32.86	20240911	531	7.72	20240425	N	043710	500	250 억	108139	N	N	N	N
99	20241113	150252	57	100.00	KOSDAQ	유통	N	N	N	N	N	579	-17	5	-2.85	22834638	39937	17.61	595	596	562	774	418	596	571.77	0.22	-352	669	632	599	562	529	616	546	251	178	500	410	1	1	50198880	291	-8.77	1.08	12	0.08	-66.00	536.00	852	20240911	-32.04	531	20240425	9.04	852	-32.04	20240911	531	9.04	20240425	852	-32.04	20240911	531	9.04	20240425	N	043710	500	250 억	108139	N	N	N	N
100	20241113	140247	57	100.00	KOSDAQ	유통	N	N	N	N	N	565	-31	5	-5.20	11496555	19965	8.80	595	596	562	774	418	596	575.84	0.22	-89	669	632	599	562	529	616	546	251	178	500	410	1	1	50198880	284	-8.56	1.05	12	0.04	-66.00	536.00	852	20240911	-33.69	531	20240425	6.40	852	-33.69	20240911	531	6.40	20240425	852	-33.69	20240911	531	6.40	20240425	N	043710	500	250 억	108139	N	N	N	N
101	20241113	130246	57	100.00	KOSDAQ	유통	N	N	N	N	N	577	-19	5	-3.19	6175733	10598	4.67	595	596	577	774	418	596	582.73	0.22	1474	669	632	599	562	529	616	546	251	178	500	410	1	1	50198880	290	-8.74	1.08	12	0.02	-66.00	536.00	852	20240911	-32.28	531	20240425	8.66	852	-32.28	20240911	531	8.66	20240425	852	-32.28	20240911	531	8.66	20240425	N	043710	500	250 억	108139	N	N	N	N
102	20241113	120244	57	100.00	KOSDAQ	유통	N	N	N	N	N	578	-18	5	-3.02	6140518	10537	4.65	595	596	578	774	418	596	582.76	0.22	1493	669	632	599	562	529	616	546	251	178	500	410	1	1	50198880	290	-8.76	1.08	12	0.02	-66.00	536.00	852	20240911	-32.16	531	20240425	8.85	852	-32.16	20240911	531	8.85	20240425	852	-32.16	20240911	531	8.85	20240425	N	043710	500	250 억	108139	N	N	N	N
103	20241113	110243	57	100.00	KOSDAQ	유통	N	N	N	N	N	579	-17	5	-2.85	4770885	8173	3.60	595	596	579	774	418	596	583.74	0.22	1755	669	632	599	562	529	616	546	251	178	500	410	1	1	50198880	291	-8.77	1.08	12	0.02	-66.00	536.00	852	20240911	-32.04	531	20240425	9.04	852	-32.04	20240911	531	9.04	20240425	852	-32.04	20240911	531	9.04	20240425	N	043710	500	250 억	108139	N	N	N	N
104	20241113	100244	57	100.00	KOSDAQ	유통	N	N	N	N	N	594	-2	5	-0.34	1791011	3054	1.35	595	596	581	774	418	596	586.45	0.22	-203	669	632	599	562	529	616	546	251	178	500	410	1	1	50198880	298	-9.00	1.11	12	0.01	-66.00	536.00	852	20240911	-30.28	531	20240425	11.86	852	-30.28	20240911	531	11.86	20240425	852	-30.28	20240911	531	11.86	20240425	N	043710	500	250 억	108139	N	N	N	N
105	20241113	090238	57	100.00	KOSDAQ	유통	N	N	N	N	N	581	-15	5	-2.52	1769	3	0.00	595	595	581	774	418	596	589.67	0.22	-1	669	632	599	562	529	616	546	251	178	500	410	1	1	50198880	292	-8.80	1.08	12	0.00	-66.00	536.00	852	20240911	-31.81	531	20240425	9.42	852	-31.81	20240911	531	9.42	20240425	852	-31.81	20240911	531	9.42	20240425	N	043710	500	250 억	108139	N	N	N	N
106	20241112	160438	57	100.00	KOSDAQ	유통	N	N	N	N	N	596	-43	5	-6.73	131473685	226800	569.15	636	636	566	830	448	639	579.69	0.23	-5291	675	656	634	615	593	646	605	251	191	500	440	1	1	50198880	299	-9.03	1.11	12	0.45	-66.00	536.00	852	20240911	-30.05	531	20240425	12.24	852	-30.05	20240911	531	12.24	20240425	852	-30.05	20240911	531	12.24	20240425	N	043710	500	250 억	113259	N	N	N	N
107	20241112	150441	57	100.00	KOSDAQ	유통	N	N	N	N	N	591	-48	5	-7.51	129049282	222717	558.90	636	636	566	830	448	639	579.43	0.23	-5330	675	656	634	615	593	646	605	251	191	500	440	1	1	50198880	297	-8.95	1.10	12	0.44	-66.00	536.00	852	20240911	-30.63	531	20240425	11.30	852	-30.63	20240911	531	11.30	20240425	852	-30.63	20240911	531	11.30	20240425	N	043710	500	250 억	113259	N	N	N	N
108	20241112	140447	57	100.00	KOSDAQ	유통	N	N	N	N	N	587	-52	5	-8.14	123867481	213895	536.76	636	636	566	830	448	639	579.10	0.23	-5296	675	656	634	615	593	646	605	251	191	500	440	1	1	50198880	295	-8.89	1.10	12	0.43	-66.00	536.00	852	20240911	-31.10	531	20240425	10.55	852	-31.10	20240911	531	10.55	20240425	852	-31.10	20240911	531	10.55	20240425	N	043710	500	250 억	113259	N	N	N	N
109	20241112	130443	57	100.00	KOSDAQ	유통	N	N	N	N	N	586	-53	5	-8.29	121572914	210015	527.03	636	636	566	830	448	639	578.88	0.23	-4925	675	656	634	615	593	646	605	251	191	500	440	1	1	50198880	294	-8.88	1.09	12	0.42	-66.00	536.00	852	20240911	-31.22	531	20240425	10.36	852	-31.22	20240911	531	10.36	20240425	852	-31.22	20240911	531	10.36	20240425	N	043710	500	250 억	113259	N	N	N	N
110	20241112	120442	57	100.00	KOSDAQ	유통	N	N	N	N	N	591	-48	5	-7.51	115752984	200151	502.27	636	636	566	830	448	639	578.33	0.23	-4923	675	656	634	615	593	646	605	251	191	500	440	1	1	50198880	297	-8.95	1.10	12	0.40	-66.00	536.00	852	20240911	-30.63	531	20240425	11.30	852	-30.63	20240911	531	11.30	20240425	852	-30.63	20240911	531	11.30	20240425	N	043710	500	250 억	113259	N	N	N	N
111	20241112	110442	57	100.00	KOSDAQ	유통	N	N	N	N	N	581	-58	5	-9.08	104038990	180109	451.98	636	636	566	830	448	639	577.64	0.23	-5009	675	656	634	615	593	646	605	251	191	500	440	1	1	50198880	292	-8.80	1.08	12	0.36	-66.00	536.00	852	20240911	-31.81	531	20240425	9.42	852	-31.81	20240911	531	9.42	20240425	852	-31.81	20240911	531	9.42	20240425	N	043710	500	250 억	113259	N	N	N	N
112	20241112	100440	57	100.00	KOSDAQ	유통	N	N	N	N	N	615	-24	5	-3.76	401935	646	1.62	636	636	615	830	448	639	622.19	0.23	-325	675	656	634	615	593	646	605	251	191	500	440	1	1	50198880	309	-9.32	1.15	12	0.00	-66.00	536.00	852	20240911	-27.82	531	20240425	15.82	852	-27.82	20240911	531	15.82	20240425	852	-27.82	20240911	531	15.82	20240425	N	043710	500	250 억	113259	N	N	N	N
113	20241112	090440	57	100.00	KOSDAQ	유통	N	N	N	N	N	630	-9	5	-1.41	152036	241	0.60	636	636	630	830	448	639	630.85	0.23	-41	675	656	634	615	593	646	605	251	191	500	440	1	1	50198880	316	-9.55	1.18	12	0.00	-66.00	536.00	852	20240911	-26.06	531	20240425	18.64	852	-26.06	20240911	531	18.64	20240425	852	-26.06	20240911	531	18.64	20240425	N	043710	500	250 억	113259	N	N	N	N
114	20241111	160438	57	100.00	KOSDAQ	유통	N	N	N	N	N	639	-17	5	-2.59	24785158	39849	216.05	645	653	612	852	460	656	621.98	0.23	-222	675	665	646	636	617	670	641	251	196	500	450	1	1	50198880	321	-9.68	1.19	12	0.08	-66.00	536.00	852	20240911	-25.00	531	20240425	20.34	852	-25.00	20240911	531	20.34	20240425	852	-25.00	20240911	531	20.34	20240425	N	043710	500	250 억	113377	N	N	N	N
115	20241111	150451	57	100.00	KOSDAQ	유통	N	N	N	N	N	619	-37	5	-5.64	20835452	33574	182.03	645	653	612	852	460	656	620.58	0.23	7	675	665	646	636	617	670	641	251	196	500	450	1	1	50198880	311	-9.38	1.15	12	0.07	-66.00	536.00	852	20240911	-27.35	531	20240425	16.57	852	-27.35	20240911	531	16.57	20240425	852	-27.35	20240911	531	16.57	20240425	N	043710	500	250 억	113377	N	N	N	N
116	20241111	140443	57	100.00	KOSDAQ	유통	N	N	N	N	N	622	-34	5	-5.18	18483931	29744	161.27	645	653	613	852	460	656	621.43	0.23	-23	675	665	646	636	617	670	641	251	196	500	450	1	1	50198880	312	-9.42	1.16	12	0.06	-66.00	536.00	852	20240911	-27.00	531	20240425	17.14	852	-27.00	20240911	531	17.14	20240425	852	-27.00	20240911	531	17.14	20240425	N	043710	500	250 억	113377	N	N	N	N
117	20241111	130440	57	100.00	KOSDAQ	유통	N	N	N	N	N	619	-37	5	-5.64	18481450	29740	161.24	645	653	613	852	460	656	621.43	0.23	-22	675	665	646	636	617	670	641	251	196	500	450	1	1	50198880	311	-9.38	1.15	12	0.06	-66.00	536.00	852	20240911	-27.35	531	20240425	16.57	852	-27.35	20240911	531	16.57	20240425	852	-27.35	20240911	531	16.57	20240425	N	043710	500	250 억	113377	N	N	N	N
118	20241111	120440	57	100.00	KOSDAQ	유통	N	N	N	N	N	618	-38	5	-5.79	15289553	24551	133.11	645	653	613	852	460	656	622.77	0.23	-69	675	665	646	636	617	670	641	251	196	500	450	1	1	50198880	310	-9.36	1.15	12	0.05	-66.00	536.00	852	20240911	-27.46	531	20240425	16.38	852	-27.46	20240911	531	16.38	20240425	852	-27.46	20240911	531	16.38	20240425	N	043710	500	250 억	113377	N	N	N	N
119	20241111	110440	57	100.00	KOSDAQ	유통	N	N	N	N	N	637	-19	5	-2.90	11063253	17719	96.07	645	653	620	852	460	656	624.37	0.23	129	675	665	646	636	617	670	641	251	196	500	450	1	1	50198880	320	-9.65	1.19	12	0.04	-66.00	536.00	852	20240911	-25.23	531	20240425	19.96	852	-25.23	20240911	531	19.96	20240425	852	-25.23	20240911	531	19.96	20240425	N	043710	500	250 억	113377	N	N	N	N
120	20241111	100438	57	100.00	KOSDAQ	유통	N	N	N	N	N	630	-26	5	-3.96	7082181	11353	61.55	645	645	621	852	460	656	623.82	0.23	129	675	665	646	636	617	670	641	251	196	500	450	1	1	50198880	316	-9.55	1.18	12	0.02	-66.00	536.00	852	20240911	-26.06	531	20240425	18.64	852	-26.06	20240911	531	18.64	20240425	852	-26.06	20240911	531	18.64	20240425	N	043710	500	250 억	113377	N	N	N	N
121	20241111	090437	57	100.00	KOSDAQ	유통	N	N	N	N	N	656	0	3	0.00	0	0	0.00	0	0	0	852	460	656	0.00	0.23	0	675	665	646	636	617	670	641	251	196	500	450	1	1	50198880	329	-9.94	1.22	12	0.00	-66.00	536.00	852	20240911	-23.00	531	20240425	23.54	852	-23.00	20240911	531	23.54	20240425	852	-23.00	20240911	531	23.54	20240425	N	043710	500	250 억	113377	N	N	N	N
122	20241108	160434	57	100.00	KOSDAQ	유통	N	N	N	N	N	656	21	2	3.31	11647355	18190	278.48	635	656	627	825	445	635	640.32	0.23	-35	654	644	639	629	624	642	627	251	190	500	440	1	1	50198880	329	-9.94	1.22	12	0.04	-66.00	536.00	852	20240911	-23.00	531	20240425	23.54	852	-23.00	20240911	531	23.54	20240425	852	-23.00	20240911	531	23.54	20240425	N	043710	500	250 억	113412	N	N	N	N
123	20241108	150440	57	100.00	KOSDAQ	유통	N	N	N	N	N	644	9	2	1.42	6527416	10181	155.86	635	645	627	825	445	635	641.14	0.23	-20	654	644	639	629	624	642	627	251	190	500	440	1	1	50198880	323	-9.76	1.20	12	0.02	-66.00	536.00	852	20240911	-24.41	531	20240425	21.28	852	-24.41	20240911	531	21.28	20240425	852	-24.41	20240911	531	21.28	20240425	N	043710	500	250 억	113412	N	N	N	N
124	20241108	140438	57	100.00	KOSDAQ	유통	N	N	N	N	N	641	6	2	0.94	5347168	8345	127.76	635	645	627	825	445	635	640.76	0.23	29	654	644	639	629	624	642	627	251	190	500	440	1	1	50198880	322	-9.71	1.20	12	0.02	-66.00	536.00	852	20240911	-24.77	531	20240425	20.72	852	-24.77	20240911	531	20.72	20240425	852	-24.77	20240911	531	20.72	20240425	N	043710	500	250 억	113412	N	N	N	N
125	20241108	130438	57	100.00	KOSDAQ	유통	N	N	N	N	N	642	7	2	1.10	3578350	5585	85.50	635	645	627	825	445	635	640.71	0.23	29	654	644	639	629	624	642	627	251	190	500	440	1	1	50198880	322	-9.73	1.20	12	0.01	-66.00	536.00	852	20240911	-24.65	531	20240425	20.90	852	-24.65	20240911	531	20.90	20240425	852	-24.65	20240911	531	20.90	20240425	N	043710	500	250 억	113412	N	N	N	N
126	20241108	120439	57	100.00	KOSDAQ	유통	N	N	N	N	N	644	9	2	1.42	3576424	5582	85.46	635	645	627	825	445	635	640.71	0.23	29	654	644	639	629	624	642	627	251	190	500	440	1	1	50198880	323	-9.76	1.20	12	0.01	-66.00	536.00	852	20240911	-24.41	531	20240425	21.28	852	-24.41	20240911	531	21.28	20240425	852	-24.41	20240911	531	21.28	20240425	N	043710	500	250 억	113412	N	N	N	N
127	20241108	110440	57	100.00	KOSDAQ	유통	N	N	N	N	N	643	8	2	1.26	998554	1575	24.11	635	644	627	825	445	635	634.00	0.23	37	654	644	639	629	624	642	627	251	190	500	440	1	1	50198880	323	-9.74	1.20	12	0.00	-66.00	536.00	852	20240911	-24.53	531	20240425	21.09	852	-24.53	20240911	531	21.09	20240425	852	-24.53	20240911	531	21.09	20240425	N	043710	500	250 억	113412	N	N	N	N
128	20241108	100442	57	100.00	KOSDAQ	유통	N	N	N	N	N	643	8	2	1.26	998554	1575	24.11	635	644	627	825	445	635	634.00	0.23	37	654	644	639	629	624	642	627	251	190	500	440	1	1	50198880	323	-9.74	1.20	12	0.00	-66.00	536.00	852	20240911	-24.53	531	20240425	21.09	852	-24.53	20240911	531	21.09	20240425	852	-24.53	20240911	531	21.09	20240425	N	043710	500	250 억	113412	N	N	N	N
129	20241108	090434	57	100.00	KOSDAQ	유통	N	N	N	N	N	627	-8	5	-1.26	180445	287	4.39	635	635	627	825	445	635	628.73	0.23	51	654	644	639	629	624	642	627	251	190	500	440	1	1	50198880	315	-9.50	1.17	12	0.00	-66.00	536.00	852	20240911	-26.41	531	20240425	18.08	852	-26.41	20240911	531	18.08	20240425	852	-26.41	20240911	531	18.08	20240425	N	043710	500	250 억	113412	N	N	N	N
130	20241107	160434	57	100.00	KOSDAQ	유통	N	N	N	N	N	635	-14	5	-2.16	4180967	6532	31.21	641	649	634	843	455	649	640.07	0.23	15	689	668	654	633	619	662	627	251	194	500	450	1	1	50198880	319	-9.62	1.18	12	0.01	-66.00	536.00	852	20240911	-25.47	531	20240425	19.59	852	-25.47	20240911	531	19.59	20240425	852	-25.47	20240911	531	19.59	20240425	N	043710	500	250 억	113397	N	N	N	N
131	20241107	150436	57	100.00	KOSDAQ	유통	N	N	N	N	N	646	-3	5	-0.46	3468649	5413	25.86	641	649	634	843	455	649	640.80	0.23	133	689	668	654	633	619	662	627	251	194	500	450	1	1	50198880	324	-9.79	1.21	12	0.01	-66.00	536.00	852	20240911	-24.18	531	20240425	21.66	852	-24.18	20240911	531	21.66	20240425	852	-24.18	20240911	531	21.66	20240425	N	043710	500	250 억	113397	N	N	N	N
132	20241107	140438	57	100.00	KOSDAQ	유통	N	N	N	N	N	649	0	3	0.00	3460898	5401	25.81	641	649	634	843	455	649	640.79	0.23	134	689	668	654	633	619	662	627	251	194	500	450	1	1	50198880	326	-9.83	1.21	12	0.01	-66.00	536.00	852	20240911	-23.83	531	20240425	22.22	852	-23.83	20240911	531	22.22	20240425	852	-23.83	20240911	531	22.22	20240425	N	043710	500	250 억	113397	N	N	N	N
133	20241107	130439	57	100.00	KOSDAQ	유통	N	N	N	N	N	649	0	3	0.00	3146239	4910	23.46	641	649	634	843	455	649	640.78	0.23	134	689	668	654	633	619	662	627	251	194	500	450	1	1	50198880	326	-9.83	1.21	12	0.01	-66.00	536.00	852	20240911	-23.83	531	20240425	22.22	852	-23.83	20240911	531	22.22	20240425	852	-23.83	20240911	531	22.22	20240425	N	043710	500	250 억	113397	N	N	N	N
134	20241107	120437	57	100.00	KOSDAQ	유통	N	N	N	N	N	649	0	3	0.00	2542172	3974	18.99	641	649	634	843	455	649	639.70	0.23	134	689	668	654	633	619	662	627	251	194	500	450	1	1	50198880	326	-9.83	1.21	12	0.01	-66.00	536.00	852	20240911	-23.83	531	20240425	22.22	852	-23.83	20240911	531	22.22	20240425	852	-23.83	20240911	531	22.22	20240425	N	043710	500	250 억	113397	N	N	N	N
135	20241107	110436	57	100.00	KOSDAQ	유통	N	N	N	N	N	639	-10	5	-1.54	1699330	2657	12.70	641	648	634	843	455	649	639.57	0.23	8	689	668	654	633	619	662	627	251	194	500	450	1	1	50198880	321	-9.68	1.19	12	0.01	-66.00	536.00	852	20240911	-25.00	531	20240425	20.34	852	-25.00	20240911	531	20.34	20240425	852	-25.00	20240911	531	20.34	20240425	N	043710	500	250 억	113397	N	N	N	N
136	20241107	100436	57	100.00	KOSDAQ	유통	N	N	N	N	N	644	-5	5	-0.77	1375042	2152	10.28	641	646	634	843	455	649	638.96	0.23	2	689	668	654	633	619	662	627	251	194	500	450	1	1	50198880	323	-9.76	1.20	12	0.00	-66.00	536.00	852	20240911	-24.41	531	20240425	21.28	852	-24.41	20240911	531	21.28	20240425	852	-24.41	20240911	531	21.28	20240425	N	043710	500	250 억	113397	N	N	N	N
137	20241107	090436	57	100.00	KOSDAQ	유통	N	N	N	N	N	635	-14	5	-2.16	904516	1416	6.77	641	641	634	843	455	649	638.78	0.23	1	689	668	654	633	619	662	627	251	194	500	450	1	1	50198880	319	-9.62	1.18	12	0.00	-66.00	536.00	852	20240911	-25.47	531	20240425	19.59	852	-25.47	20240911	531	19.59	20240425	852	-25.47	20240911	531	19.59	20240425	N	043710	500	250 억	113397	N	N	N	N
138	20241106	160439	57	100.00	KOSDAQ	유통	N	N	N	N	N	649	-2	5	-0.31	13500284	20928	136.06	675	675	640	846	456	651	645.08	0.23	-28	680	665	656	641	632	661	637	251	195	500	450	1	1	50198880	326	-9.83	1.21	12	0.04	-66.00	536.00	852	20240911	-23.83	531	20240425	22.22	852	-23.83	20240911	531	22.22	20240425	852	-23.83	20240911	531	22.22	20240425	N	043710	500	250 억	113425	N	N	N	N
139	20241106	150451	57	100.00	KOSDAQ	유통	N	N	N	N	N	651	0	3	0.00	12693224	19686	127.99	675	675	640	846	456	651	644.78	0.23	305	680	665	656	641	632	661	637	251	195	500	450	1	1	50198880	327	-9.86	1.21	12	0.04	-66.00	536.00	852	20240911	-23.59	531	20240425	22.60	852	-23.59	20240911	531	22.60	20240425	852	-23.59	20240911	531	22.60	20240425	N	043710	500	250 억	113425	N	N	N	N
140	20241106	140448	57	100.00	KOSDAQ	유통	N	N	N	N	N	649	-2	5	-0.31	12483583	19363	125.89	675	675	640	846	456	651	644.71	0.23	305	680	665	656	641	632	661	637	251	195	500	450	1	1	50198880	326	-9.83	1.21	12	0.04	-66.00	536.00	852	20240911	-23.83	531	20240425	22.22	852	-23.83	20240911	531	22.22	20240425	852	-23.83	20240911	531	22.22	20240425	N	043710	500	250 억	113425	N	N	N	N
141	20241106	130452	57	100.00	KOSDAQ	유통	N	N	N	N	N	659	8	2	1.23	11133267	17261	112.22	675	675	640	846	456	651	645.00	0.23	258	680	665	656	641	632	661	637	251	195	500	450	1	1	50198880	331	-9.98	1.23	12	0.03	-66.00	536.00	852	20240911	-22.65	531	20240425	24.11	852	-22.65	20240911	531	24.11	20240425	852	-22.65	20240911	531	24.11	20240425	N	043710	500	250 억	113425	N	N	N	N
142	20241106	120438	57	100.00	KOSDAQ	유통	N	N	N	N	N	651	0	3	0.00	6659486	10317	67.08	675	675	640	846	456	651	645.49	0.23	-26	680	665	656	641	632	661	637	251	195	500	450	1	1	50198880	327	-9.86	1.21	12	0.02	-66.00	536.00	852	20240911	-23.59	531	20240425	22.60	852	-23.59	20240911	531	22.60	20240425	852	-23.59	20240911	531	22.60	20240425	N	043710	500	250 억	113425	N	N	N	N
143	20241106	110442	57	100.00	KOSDAQ	유통	N	N	N	N	N	660	9	2	1.38	6065774	9405	61.15	675	675	640	846	456	651	644.95	0.23	-26	680	665	656	641	632	661	637	251	195	500	450	1	1	50198880	331	-10.00	1.23	12	0.02	-66.00	536.00	852	20240911	-22.54	531	20240425	24.29	852	-22.54	20240911	531	24.29	20240425	852	-22.54	20240911	531	24.29	20240425	N	043710	500	250 억	113425	N	N	N	N
144	20241106	100442	57	100.00	KOSDAQ	유통	N	N	N	N	N	644	-7	5	-1.08	2713074	4218	27.42	675	675	640	846	456	651	643.21	0.23	1649	680	665	656	641	632	661	637	251	195	500	450	1	1	50198880	323	-9.76	1.20	12	0.01	-66.00	536.00	852	20240911	-24.41	531	20240425	21.28	852	-24.41	20240911	531	21.28	20240425	852	-24.41	20240911	531	21.28	20240425	N	043710	500	250 억	113425	N	N	N	N
145	20241106	090440	57	100.00	KOSDAQ	유통	N	N	N	N	N	660	9	2	1.38	1335	2	0.01	675	675	660	846	456	651	667.50	0.23	-1	680	665	656	641	632	661	637	251	195	500	450	1	1	50198880	331	-10.00	1.23	12	0.00	-66.00	536.00	852	20240911	-22.54	531	20240425	24.29	852	-22.54	20240911	531	24.29	20240425	852	-22.54	20240911	531	24.29	20240425	N	043710	500	250 억	113425	N	N	N	N
146	20241105	160428	57	100.00	KOSDAQ	유통	N	N	N	N	N	651	-20	5	-2.98	10078042	15381	198.23	671	671	647	872	470	671	655.23	0.23	-513	681	675	668	662	655	672	659	251	201	500	460	1	1	50198880	327	-9.86	1.21	12	0.03	-66.00	536.00	852	20240911	-23.59	531	20240425	22.60	852	-23.59	20240911	531	22.60	20240425	852	-23.59	20240911	531	22.60	20240425	N	043710	500	250 억	113938	N	N	N	N
147	20241105	150437	57	100.00	KOSDAQ	유통	N	N	N	N	N	661	-10	5	-1.49	9968023	15212	196.06	671	671	647	872	470	671	655.27	0.23	-513	681	675	668	662	655	672	659	251	201	500	460	1	1	50198880	332	-10.02	1.23	12	0.03	-66.00	536.00	852	20240911	-22.42	531	20240425	24.48	852	-22.42	20240911	531	24.48	20240425	852	-22.42	20240911	531	24.48	20240425	N	043710	500	250 억	113938	N	N	N	N
148	20241105	140433	57	100.00	KOSDAQ	유통	N	N	N	N	N	660	-11	5	-1.64	6089227	9265	119.41	671	671	647	872	470	671	657.23	0.23	195	681	675	668	662	655	672	659	251	201	500	460	1	1	50198880	331	-10.00	1.23	12	0.02	-66.00	536.00	852	20240911	-22.54	531	20240425	24.29	852	-22.54	20240911	531	24.29	20240425	852	-22.54	20240911	531	24.29	20240425	N	043710	500	250 억	113938	N	N	N	N
149	20241105	130435	57	100.00	KOSDAQ	유통	N	N	N	N	N	662	-9	5	-1.34	5743868	8743	112.68	671	671	647	872	470	671	656.97	0.23	707	681	675	668	662	655	672	659	251	201	500	460	1	1	50198880	332	-10.03	1.24	12	0.02	-66.00	536.00	852	20240911	-22.30	531	20240425	24.67	852	-22.30	20240911	531	24.67	20240425	852	-22.30	20240911	531	24.67	20240425	N	043710	500	250 억	113938	N	N	N	N
150	20241105	120432	57	100.00	KOSDAQ	유통	N	N	N	N	N	670	-1	5	-0.15	77615	117	1.51	671	671	660	872	470	671	663.38	0.23	8	681	675	668	662	655	672	659	251	201	500	460	1	1	50198880	336	-10.15	1.25	12	0.00	-66.00	536.00	852	20240911	-21.36	531	20240425	26.18	852	-21.36	20240911	531	26.18	20240425	852	-21.36	20240911	531	26.18	20240425	N	043710	500	250 억	113938	N	N	N	N
151	20241105	110424	57	100.00	KOSDAQ	유통	N	N	N	N	N	670	-1	5	-0.15	26604	40	0.52	671	671	660	872	470	671	665.10	0.23	1	681	675	668	662	655	672	659	251	201	500	460	1	1	50198880	336	-10.15	1.25	12	0.00	-66.00	536.00	852	20240911	-21.36	531	20240425	26.18	852	-21.36	20240911	531	26.18	20240425	852	-21.36	20240911	531	26.18	20240425	N	043710	500	250 억	113938	N	N	N	N
152	20241105	100432	57	100.00	KOSDAQ	유통	N	N	N	N	N	670	-1	5	-0.15	16624	25	0.32	671	671	660	872	470	671	664.96	0.23	1	681	675	668	662	655	672	659	251	201	500	460	1	1	50198880	336	-10.15	1.25	12	0.00	-66.00	536.00	852	20240911	-21.36	531	20240425	26.18	852	-21.36	20240911	531	26.18	20240425	852	-21.36	20240911	531	26.18	20240425	N	043710	500	250 억	113938	N	N	N	N
153	20241105	090429	57	100.00	KOSDAQ	유통	N	N	N	N	N	671	0	3	0.00	2684	4	0.05	671	671	671	872	470	671	671.00	0.23	0	681	675	668	662	655	672	659	251	201	500	460	1	1	50198880	337	-10.17	1.25	12	0.00	-66.00	536.00	852	20240911	-21.24	531	20240425	26.37	852	-21.24	20240911	531	26.37	20240425	852	-21.24	20240911	531	26.37	20240425	N	043710	500	250 억	113938	N	N	N	N
154	20241104	160427	57	100.00	KOSDAQ	유통	N	N	N	N	N	671	10	2	1.51	5180947	7759	60.26	673	674	661	859	463	661	667.73	0.23	-1025	713	686	668	641	623	683	638	251	198	500	460	1	1	50198880	337	-10.17	1.25	12	0.02	-66.00	536.00	852	20240911	-21.24	531	20240425	26.37	852	-21.24	20240911	531	26.37	20240425	852	-21.24	20240911	531	26.37	20240425	N	043710	500	250 억	114963	N	N	N	N
155	20241104	150437	57	100.00	KOSDAQ	유통	N	N	N	N	N	670	9	2	1.36	5180276	7758	60.25	673	674	661	859	463	661	667.73	0.23	-1025	713	686	668	641	623	683	638	251	198	500	460	1	1	50198880	336	-10.15	1.25	12	0.02	-66.00	536.00	852	20240911	-21.36	531	20240425	26.18	852	-21.36	20240911	531	26.18	20240425	852	-21.36	20240911	531	26.18	20240425	N	043710	500	250 억	114963	N	N	N	N
156	20241104	140428	57	100.00	KOSDAQ	유통	N	N	N	N	N	670	9	2	1.36	4073666	6106	47.42	673	674	661	859	463	661	667.16	0.23	-72	713	686	668	641	623	683	638	251	198	500	460	1	1	50198880	336	-10.15	1.25	12	0.01	-66.00	536.00	852	20240911	-21.36	531	20240425	26.18	852	-21.36	20240911	531	26.18	20240425	852	-21.36	20240911	531	26.18	20240425	N	043710	500	250 억	114963	N	N	N	N
157	20241104	130403	57	100.00	KOSDAQ	유통	N	N	N	N	N	672	11	2	1.66	3410214	5104	39.64	673	674	661	859	463	661	668.15	0.23	-72	713	686	668	641	623	683	638	251	198	500	460	1	1	50198880	337	-10.18	1.25	12	0.01	-66.00	536.00	852	20240911	-21.13	531	20240425	26.55	852	-21.13	20240911	531	26.55	20240425	852	-21.13	20240911	531	26.55	20240425	N	043710	500	250 억	114963	N	N	N	N
158	20241104	120420	57	100.00	KOSDAQ	유통	N	N	N	N	N	670	9	2	1.36	2671242	3991	31.00	673	674	661	859	463	661	669.32	0.23	-59	713	686	668	641	623	683	638	251	198	500	460	1	1	50198880	336	-10.15	1.25	12	0.01	-66.00	536.00	852	20240911	-21.36	531	20240425	26.18	852	-21.36	20240911	531	26.18	20240425	852	-21.36	20240911	531	26.18	20240425	N	043710	500	250 억	114963	N	N	N	N
159	20241104	110420	57	100.00	KOSDAQ	유통	N	N	N	N	N	668	7	2	1.06	169540	256	1.99	673	674	661	859	463	661	662.27	0.23	-8	713	686	668	641	623	683	638	251	198	500	460	1	1	50198880	335	-10.12	1.25	12	0.00	-66.00	536.00	852	20240911	-21.60	531	20240425	25.80	852	-21.60	20240911	531	25.80	20240425	852	-21.60	20240911	531	25.80	20240425	N	043710	500	250 억	114963	N	N	N	N
160	20241104	100416	57	100.00	KOSDAQ	유통	N	N	N	N	N	674	13	2	1.97	140286	212	1.65	673	674	661	859	463	661	661.73	0.23	-7	713	686	668	641	623	683	638	251	198	500	460	1	1	50198880	338	-10.21	1.26	12	0.00	-66.00	536.00	852	20240911	-20.89	531	20240425	26.93	852	-20.89	20240911	531	26.93	20240425	852	-20.89	20240911	531	26.93	20240425	N	043710	500	250 억	114963	N	N	N	N
161	20241104	090421	57	100.00	KOSDAQ	유통	N	N	N	N	N	673	12	2	1.82	673	1	0.01	673	673	673	859	463	661	673.00	0.23	0	713	686	668	641	623	683	638	251	198	500	460	1	1	50198880	338	-10.20	1.26	12	0.00	-66.00	536.00	852	20240911	-21.01	531	20240425	26.74	852	-21.01	20240911	531	26.74	20240425	852	-21.01	20240911	531	26.74	20240425	N	043710	500	250 억	114963	N	N	N	N
162	20241101	160407	57	100.00	KOSDAQ	유통	N	N	N	N	N	661	0	3	0.00	8500086	12876	18.74	661	695	650	859	463	661	660.15	0.23	-1460	713	687	667	641	621	700	654	251	198	500	460	1	1	50198880	332	-10.02	1.23	12	0.03	-66.00	536.00	852	20240911	-22.42	531	20240425	24.48	852	-22.42	20240911	531	24.48	20240425	852	-22.42	20240911	531	24.48	20240425	N	043710	500	250 억	116423	N	N	N	N
163	20241101	150418	57	100.00	KOSDAQ	유통	N	N	N	N	N	661	0	3	0.00	7726903	11711	17.05	661	695	650	859	463	661	659.80	0.23	-1076	713	687	667	641	621	700	654	251	198	500	460	1	1	50198880	332	-10.02	1.23	12	0.02	-66.00	536.00	852	20240911	-22.42	531	20240425	24.48	852	-22.42	20240911	531	24.48	20240425	852	-22.42	20240911	531	24.48	20240425	N	043710	500	250 억	116423	N	N	N	N
164	20241101	140411	57	100.00	KOSDAQ	유통	N	N	N	N	N	668	7	2	1.06	7356228	11151	16.23	661	695	650	859	463	661	659.69	0.23	-1076	713	687	667	641	621	700	654	251	198	500	460	1	1	50198880	335	-10.12	1.25	12	0.02	-66.00	536.00	852	20240911	-21.60	531	20240425	25.80	852	-21.60	20240911	531	25.80	20240425	852	-21.60	20240911	531	25.80	20240425	N	043710	500	250 억	116423	N	N	N	N
165	20241101	130450	57	100.00	KOSDAQ	유통	N	N	N	N	N	672	11	2	1.66	7281776	11040	16.07	661	695	650	859	463	661	659.58	0.23	-999	713	687	667	641	621	700	654	251	198	500	460	1	1	50198880	337	-10.18	1.25	12	0.02	-66.00	536.00	852	20240911	-21.13	531	20240425	26.55	852	-21.13	20240911	531	26.55	20240425	852	-21.13	20240911	531	26.55	20240425	N	043710	500	250 억	116423	N	N	N	N
166	20241101	120450	57	100.00	KOSDAQ	유통	N	N	N	N	N	656	-5	5	-0.76	6470127	9804	14.27	661	695	650	859	463	661	659.95	0.23	-999	713	687	667	641	621	700	654	251	198	500	460	1	1	50198880	329	-9.94	1.22	12	0.02	-66.00	536.00	852	20240911	-23.00	531	20240425	23.54	852	-23.00	20240911	531	23.54	20240425	852	-23.00	20240911	531	23.54	20240425	N	043710	500	250 억	116423	N	N	N	N
167	20241101	110448	57	100.00	KOSDAQ	유통	N	N	N	N	N	654	-7	5	-1.06	5876497	8899	12.95	661	695	650	859	463	661	660.35	0.23	-999	713	687	667	641	621	700	654	251	198	500	460	1	1	50198880	328	-9.91	1.22	12	0.02	-66.00	536.00	852	20240911	-23.24	531	20240425	23.16	852	-23.24	20240911	531	23.16	20240425	852	-23.24	20240911	531	23.16	20240425	N	043710	500	250 억	116423	N	N	N	N
168	20241101	100449	57	100.00	KOSDAQ	유통	N	N	N	N	N	650	-11	5	-1.66	5854313	8865	12.90	661	695	650	859	463	661	660.38	0.23	-999	713	687	667	641	621	700	654	251	198	500	460	1	1	50198880	326	-9.85	1.21	12	0.02	-66.00	536.00	852	20240911	-23.71	531	20240425	22.41	852	-23.71	20240911	531	22.41	20240425	852	-23.71	20240911	531	22.41	20240425	N	043710	500	250 억	116423	N	N	N	N
169	20241101	090448	57	100.00	KOSDAQ	유통	N	N	N	N	N	664	3	2	0.45	1304292	1971	2.87	661	695	661	859	463	661	661.74	0.23	-271	713	687	667	641	621	700	654	251	198	500	460	1	1	50198880	333	-10.06	1.24	12	0.00	-66.00	536.00	852	20240911	-22.07	531	20240425	25.05	852	-22.07	20240911	531	25.05	20240425	852	-22.07	20240911	531	25.05	20240425	N	043710	500	250 억	116423	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History