KissMeData/031860/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

67 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	20241129	160425	57	100.00	KOSDAQ	유통	N	N	N	N	N	932	32	2	3.56	63764989	69561	118.67	900	932	900	1170	630	900	916.68	1.53	3223	926	913	901	888	876	919	894	75	270	500	540	1	1	15026356	140	-0.36	0.20	12	0.46	-2560.00	4619.00	8150	20231122	-88.56	822	20241112	13.38	5578	-83.29	20240103	822	13.38	20241112	3165	-70.55	20240513	150	521.33	20240409	0.08	N	031860	500	75 억	230562	N	N	N	N
3	20241129	150432	57	100.00	KOSDAQ	유통	N	N	N	N	N	920	20	2	2.22	48211488	52677	89.87	900	931	900	1170	630	900	915.23	1.53	1358	926	913	901	888	876	919	894	75	270	500	540	1	1	15026356	138	-0.36	0.20	12	0.35	-2560.00	4619.00	8150	20231122	-88.71	822	20241112	11.92	5578	-83.51	20240103	822	11.92	20241112	3165	-70.93	20240513	150	513.33	20240409	0.08	N	031860	500	75 억	230562	N	N	N	N
4	20241129	140430	57	100.00	KOSDAQ	유통	N	N	N	N	N	920	20	2	2.22	37098938	40695	69.43	900	931	900	1170	630	900	911.63	1.53	-440	926	913	901	888	876	919	894	75	270	500	540	1	1	15026356	138	-0.36	0.20	12	0.27	-2560.00	4619.00	8150	20231122	-88.71	822	20241112	11.92	5578	-83.51	20240103	822	11.92	20241112	3165	-70.93	20240513	150	513.33	20240409	0.08	N	031860	500	75 억	230562	N	N	N	N
5	20241129	130431	57	100.00	KOSDAQ	유통	N	N	N	N	N	902	2	2	0.22	18861598	20847	35.57	900	909	900	1170	630	900	904.76	1.53	-198	926	913	901	888	876	919	894	75	270	500	540	1	1	15026356	136	-0.35	0.20	12	0.14	-2560.00	4619.00	8150	20231122	-88.93	822	20241112	9.73	5578	-83.83	20240103	822	9.73	20241112	3165	-71.50	20240513	150	501.33	20240409	0.08	N	031860	500	75 억	230562	N	N	N	N
6	20241129	120433	57	100.00	KOSDAQ	유통	N	N	N	N	N	909	9	2	1.00	16436650	18163	30.99	900	909	900	1170	630	900	904.95	1.53	-1176	926	913	901	888	876	919	894	75	270	500	540	1	1	15026356	137	-0.36	0.20	12	0.12	-2560.00	4619.00	8150	20231122	-88.85	822	20241112	10.58	5578	-83.70	20240103	822	10.58	20241112	3165	-71.28	20240513	150	506.00	20240409	0.08	N	031860	500	75 억	230562	N	N	N	N
7	20241129	110432	57	100.00	KOSDAQ	유통	N	N	N	N	N	906	6	2	0.67	5862097	6476	11.05	900	908	900	1170	630	900	905.20	1.53	-1176	926	913	901	888	876	919	894	75	270	500	540	1	1	15026356	136	-0.35	0.20	12	0.04	-2560.00	4619.00	8150	20231122	-88.88	822	20241112	10.22	5578	-83.76	20240103	822	10.22	20241112	3165	-71.37	20240513	150	504.00	20240409	0.08	N	031860	500	75 억	230562	N	N	N	N
8	20241129	100431	57	100.00	KOSDAQ	유통	N	N	N	N	N	901	1	2	0.11	1657130	1838	3.14	900	908	900	1170	630	900	901.59	1.53	-101	926	913	901	888	876	919	894	75	270	500	540	1	1	15026356	135	-0.35	0.20	12	0.01	-2560.00	4619.00	8150	20231122	-88.94	822	20241112	9.61	5578	-83.85	20240103	822	9.61	20241112	3165	-71.53	20240513	150	500.67	20240409	0.08	N	031860	500	75 억	230562	N	N	N	N
9	20241129	090431	57	100.00	KOSDAQ	유통	N	N	N	N	N	908	8	2	0.89	107116	119	0.20	900	908	900	1170	630	900	900.13	1.53	-19	926	913	901	888	876	919	894	75	270	500	540	1	1	15026356	136	-0.35	0.20	12	0.00	-2560.00	4619.00	8150	20231122	-88.86	822	20241112	10.46	5578	-83.72	20240103	822	10.46	20241112	3165	-71.31	20240513	150	505.33	20240409	0.08	N	031860	500	75 억	230562	N	N	N	N
10	20241128	160426	57	100.00	KOSDAQ	유통	N	N	N	N	N	900	12	2	1.35	52993672	58615	210.25	889	914	889	1154	622	888	904.10	1.52	2675	912	900	894	882	876	897	879	75	266	500	530	1	1	15026356	135	-0.35	0.19	12	0.39	-2560.00	4619.00	8268	20231121	-89.11	822	20241112	9.49	5578	-83.87	20240103	822	9.49	20241112	3165	-71.56	20240513	150	500.00	20240409	0.08	N	031860	500	75 억	227887	N	N	N	N
11	20241128	150434	57	100.00	KOSDAQ	유통	N	N	N	N	N	902	14	2	1.58	51796989	57283	205.47	889	914	889	1154	622	888	904.23	1.52	2564	912	900	894	882	876	897	879	75	266	500	530	1	1	15026356	136	-0.35	0.20	12	0.38	-2560.00	4619.00	8268	20231121	-89.09	822	20241112	9.73	5578	-83.83	20240103	822	9.73	20241112	3165	-71.50	20240513	150	501.33	20240409	0.08	N	031860	500	75 억	227887	N	N	N	N
12	20241128	140435	57	100.00	KOSDAQ	유통	N	N	N	N	N	903	15	2	1.69	51794283	57280	205.46	889	914	889	1154	622	888	904.23	1.52	2567	912	900	894	882	876	897	879	75	266	500	530	1	1	15026356	136	-0.35	0.20	12	0.38	-2560.00	4619.00	8268	20231121	-89.08	822	20241112	9.85	5578	-83.81	20240103	822	9.85	20241112	3165	-71.47	20240513	150	502.00	20240409	0.08	N	031860	500	75 억	227887	N	N	N	N
13	20241128	130431	57	100.00	KOSDAQ	유통	N	N	N	N	N	907	19	2	2.14	46293409	51171	183.55	889	914	889	1154	622	888	904.68	1.52	1861	912	900	894	882	876	897	879	75	266	500	530	1	1	15026356	136	-0.35	0.20	12	0.34	-2560.00	4619.00	8268	20231121	-89.03	822	20241112	10.34	5578	-83.74	20240103	822	10.34	20241112	3165	-71.34	20240513	150	504.67	20240409	0.08	N	031860	500	75 억	227887	N	N	N	N
14	20241128	120435	57	100.00	KOSDAQ	유통	N	N	N	N	N	912	24	2	2.70	44595875	49291	176.80	889	914	889	1154	622	888	904.75	1.52	1515	912	900	894	882	876	897	879	75	266	500	530	1	1	15026356	137	-0.36	0.20	12	0.33	-2560.00	4619.00	8268	20231121	-88.97	822	20241112	10.95	5578	-83.65	20240103	822	10.95	20241112	3165	-71.18	20240513	150	508.00	20240409	0.08	N	031860	500	75 억	227887	N	N	N	N
15	20241128	110437	57	100.00	KOSDAQ	유통	N	N	N	N	N	902	14	2	1.58	38833953	42960	154.09	889	914	889	1154	622	888	903.96	1.52	1657	912	900	894	882	876	897	879	75	266	500	530	1	1	15026356	136	-0.35	0.20	12	0.29	-2560.00	4619.00	8268	20231121	-89.09	822	20241112	9.73	5578	-83.83	20240103	822	9.73	20241112	3165	-71.50	20240513	150	501.33	20240409	0.08	N	031860	500	75 억	227887	N	N	N	N
16	20241128	100434	57	100.00	KOSDAQ	유통	N	N	N	N	N	910	22	2	2.48	29678517	32887	117.96	889	914	889	1154	622	888	902.44	1.52	302	912	900	894	882	876	897	879	75	266	500	530	1	1	15026356	137	-0.36	0.20	12	0.22	-2560.00	4619.00	8268	20231121	-88.99	822	20241112	10.71	5578	-83.69	20240103	822	10.71	20241112	3165	-71.25	20240513	150	506.67	20240409	0.08	N	031860	500	75 억	227887	N	N	N	N
17	20241128	090432	57	100.00	KOSDAQ	유통	N	N	N	N	N	895	7	2	0.79	1938930	2181	7.82	889	895	889	1154	622	888	889.01	1.52	-125	912	900	894	882	876	897	879	75	266	500	530	1	1	15026356	134	-0.35	0.19	12	0.01	-2560.00	4619.00	8268	20231121	-89.18	822	20241112	8.88	5578	-83.95	20240103	822	8.88	20241112	3165	-71.72	20240513	150	496.67	20240409	0.08	N	031860	500	75 억	227887	N	N	N	N
18	20241127	160423	57	100.00	KOSDAQ	유통	N	N	N	N	N	888	1	2	0.11	24945026	27879	37.59	892	906	888	1153	621	887	894.76	1.50	2109	926	906	893	873	860	900	867	75	266	500	530	1	1	15026356	133	-0.35	0.19	12	0.19	-2560.00	4619.00	8268	20231121	-89.26	822	20241112	8.03	5578	-84.08	20240103	822	8.03	20241112	3165	-71.94	20240513	150	492.00	20240409	0.08	N	031860	500	75 억	225778	N	N	N	N
19	20241127	150429	57	100.00	KOSDAQ	유통	N	N	N	N	N	898	11	2	1.24	24411376	27279	36.78	892	906	889	1153	621	887	894.88	1.50	2098	926	906	893	873	860	900	867	75	266	500	530	1	1	15026356	135	-0.35	0.19	12	0.18	-2560.00	4619.00	8268	20231121	-89.14	822	20241112	9.25	5578	-83.90	20240103	822	9.25	20241112	3165	-71.63	20240513	150	498.67	20240409	0.08	N	031860	500	75 억	225778	N	N	N	N
20	20241127	140430	57	100.00	KOSDAQ	유통	N	N	N	N	N	889	2	2	0.23	23149590	25865	34.87	892	906	889	1153	621	887	895.02	1.50	1824	926	906	893	873	860	900	867	75	266	500	530	1	1	15026356	134	-0.35	0.19	12	0.17	-2560.00	4619.00	8268	20231121	-89.25	822	20241112	8.15	5578	-84.06	20240103	822	8.15	20241112	3165	-71.91	20240513	150	492.67	20240409	0.08	N	031860	500	75 억	225778	N	N	N	N
21	20241127	130425	57	100.00	KOSDAQ	유통	N	N	N	N	N	897	10	2	1.13	19258489	21503	28.99	892	906	889	1153	621	887	895.62	1.50	1153	926	906	893	873	860	900	867	75	266	500	530	1	1	15026356	135	-0.35	0.19	12	0.14	-2560.00	4619.00	8268	20231121	-89.15	822	20241112	9.12	5578	-83.92	20240103	822	9.12	20241112	3165	-71.66	20240513	150	498.00	20240409	0.08	N	031860	500	75 억	225778	N	N	N	N
22	20241127	120430	57	100.00	KOSDAQ	유통	N	N	N	N	N	897	10	2	1.13	15819781	17641	23.79	892	906	891	1153	621	887	896.76	1.50	1141	926	906	893	873	860	900	867	75	266	500	530	1	1	15026356	135	-0.35	0.19	12	0.12	-2560.00	4619.00	8268	20231121	-89.15	822	20241112	9.12	5578	-83.92	20240103	822	9.12	20241112	3165	-71.66	20240513	150	498.00	20240409	0.08	N	031860	500	75 억	225778	N	N	N	N
23	20241127	110430	57	100.00	KOSDAQ	유통	N	N	N	N	N	899	12	2	1.35	14428580	16085	21.69	892	906	892	1153	621	887	897.02	1.50	312	926	906	893	873	860	900	867	75	266	500	530	1	1	15026356	135	-0.35	0.19	12	0.11	-2560.00	4619.00	8268	20231121	-89.13	822	20241112	9.37	5578	-83.88	20240103	822	9.37	20241112	3165	-71.60	20240513	150	499.33	20240409	0.08	N	031860	500	75 억	225778	N	N	N	N
24	20241127	100429	57	100.00	KOSDAQ	유통	N	N	N	N	N	896	9	2	1.01	7731354	8611	11.61	892	906	892	1153	621	887	897.85	1.50	51	926	906	893	873	860	900	867	75	266	500	530	1	1	15026356	135	-0.35	0.19	12	0.06	-2560.00	4619.00	8268	20231121	-89.16	822	20241112	9.00	5578	-83.94	20240103	822	9.00	20241112	3165	-71.69	20240513	150	497.33	20240409	0.08	N	031860	500	75 억	225778	N	N	N	N
25	20241127	090427	57	100.00	KOSDAQ	유통	N	N	N	N	N	906	19	2	2.14	4987048	5570	7.51	892	906	892	1153	621	887	895.34	1.50	-8	926	906	893	873	860	900	867	75	266	500	530	1	1	15026356	136	-0.35	0.20	12	0.04	-2560.00	4619.00	8268	20231121	-89.04	822	20241112	10.22	5578	-83.76	20240103	822	10.22	20241112	3165	-71.37	20240513	150	504.00	20240409	0.08	N	031860	500	75 억	225778	N	N	N	N
26	20241126	160427	57	100.00	KOSDAQ	유통	N	N	N	N	N	887	6	2	0.68	66091314	74165	94.82	890	913	880	1145	617	881	891.14	1.45	7450	912	896	884	868	856	890	862	75	264	500	520	1	1	15026356	133	-0.35	0.19	12	0.49	-2560.00	4619.00	8268	20231117	-89.27	822	20241112	7.91	5578	-84.10	20240103	822	7.91	20241112	3165	-71.97	20240513	150	491.33	20240409	0.07	N	031860	500	75 억	218240	N	N	N	N
27	20241126	150426	57	100.00	KOSDAQ	유통	N	N	N	N	N	889	8	2	0.91	63187399	70895	90.64	890	913	880	1145	617	881	891.28	1.45	7981	912	896	884	868	856	890	862	75	264	500	520	1	1	15026356	134	-0.35	0.19	12	0.47	-2560.00	4619.00	8268	20231117	-89.25	822	20241112	8.15	5578	-84.06	20240103	822	8.15	20241112	3165	-71.91	20240513	150	492.67	20240409	0.07	N	031860	500	75 억	218240	N	N	N	N
28	20241126	140426	57	100.00	KOSDAQ	유통	N	N	N	N	N	882	1	2	0.11	61800753	69329	88.64	890	913	880	1145	617	881	891.41	1.45	7757	912	896	884	868	856	890	862	75	264	500	520	1	1	15026356	133	-0.34	0.19	12	0.46	-2560.00	4619.00	8268	20231117	-89.33	822	20241112	7.30	5578	-84.19	20240103	822	7.30	20241112	3165	-72.13	20240513	150	488.00	20240409	0.07	N	031860	500	75 억	218240	N	N	N	N
29	20241126	130425	57	100.00	KOSDAQ	유통	N	N	N	N	N	890	9	2	1.02	60273324	67606	86.44	890	913	880	1145	617	881	891.54	1.45	7438	912	896	884	868	856	890	862	75	264	500	520	1	1	15026356	134	-0.35	0.19	12	0.45	-2560.00	4619.00	8268	20231117	-89.24	822	20241112	8.27	5578	-84.04	20240103	822	8.27	20241112	3165	-71.88	20240513	150	493.33	20240409	0.07	N	031860	500	75 억	218240	N	N	N	N
30	20241126	120429	57	100.00	KOSDAQ	유통	N	N	N	N	N	886	5	2	0.57	47701798	53352	68.21	890	913	881	1145	617	881	894.10	1.45	7242	912	896	884	868	856	890	862	75	264	500	520	1	1	15026356	133	-0.35	0.19	12	0.36	-2560.00	4619.00	8268	20231117	-89.28	822	20241112	7.79	5578	-84.12	20240103	822	7.79	20241112	3165	-72.01	20240513	150	490.67	20240409	0.07	N	031860	500	75 억	218240	N	N	N	N
31	20241126	110432	57	100.00	KOSDAQ	유통	N	N	N	N	N	904	23	2	2.61	40137275	44835	57.32	890	913	881	1145	617	881	895.22	1.45	4387	912	896	884	868	856	890	862	75	264	500	520	1	1	15026356	136	-0.35	0.20	12	0.30	-2560.00	4619.00	8268	20231117	-89.07	822	20241112	9.98	5578	-83.79	20240103	822	9.98	20241112	3165	-71.44	20240513	150	502.67	20240409	0.07	N	031860	500	75 억	218240	N	N	N	N
32	20241126	100430	57	100.00	KOSDAQ	유통	N	N	N	N	N	905	24	2	2.72	39519312	44150	56.45	890	913	881	1145	617	881	895.11	1.45	4131	912	896	884	868	856	890	862	75	264	500	520	1	1	15026356	136	-0.35	0.20	12	0.29	-2560.00	4619.00	8268	20231117	-89.05	822	20241112	10.10	5578	-83.78	20240103	822	10.10	20241112	3165	-71.41	20240513	150	503.33	20240409	0.07	N	031860	500	75 억	218240	N	N	N	N
33	20241126	090427	57	100.00	KOSDAQ	유통	N	N	N	N	N	881	0	3	0.00	14186134	16092	20.57	890	890	881	1145	617	881	881.56	1.45	4520	912	896	884	868	856	890	862	75	264	500	520	1	1	15026356	132	-0.34	0.19	12	0.11	-2560.00	4619.00	8268	20231117	-89.34	822	20241112	7.18	5578	-84.21	20240103	822	7.18	20241112	3165	-72.16	20240513	150	487.33	20240409	0.07	N	031860	500	75 억	218240	N	N	N	N
34	20241125	160419	57	100.00	KOSDAQ	유통	N	N	N	N	N	881	-11	5	-1.23	69648610	78196	55.65	892	900	872	1159	625	892	890.69	1.44	2286	964	927	897	860	830	913	846	75	267	500	530	1	1	15026356	132	-0.34	0.19	12	0.52	-2560.00	4619.00	8452	20231116	-89.58	822	20241112	7.18	5578	-84.21	20240103	822	7.18	20241112	3165	-72.16	20240513	150	487.33	20240409	0.08	N	031860	500	75 억	215882	N	N	N	N
35	20241125	150424	57	100.00	KOSDAQ	유통	N	N	N	N	N	889	-3	5	-0.34	63052480	70726	50.33	892	900	872	1159	625	892	891.50	1.44	1300	964	927	897	860	830	913	846	75	267	500	530	1	1	15026356	134	-0.35	0.19	12	0.47	-2560.00	4619.00	8452	20231116	-89.48	822	20241112	8.15	5578	-84.06	20240103	822	8.15	20241112	3165	-71.91	20240513	150	492.67	20240409	0.08	N	031860	500	75 억	215882	N	N	N	N
36	20241125	140426	57	100.00	KOSDAQ	유통	N	N	N	N	N	893	1	2	0.11	53756592	60314	42.92	892	900	872	1159	625	892	891.28	1.44	877	964	927	897	860	830	913	846	75	267	500	530	1	1	15026356	134	-0.35	0.19	12	0.40	-2560.00	4619.00	8452	20231116	-89.43	822	20241112	8.64	5578	-83.99	20240103	822	8.64	20241112	3165	-71.79	20240513	150	495.33	20240409	0.08	N	031860	500	75 억	215882	N	N	N	N
37	20241125	130422	57	100.00	KOSDAQ	유통	N	N	N	N	N	894	2	2	0.22	51651390	57960	41.25	892	900	872	1159	625	892	891.16	1.44	719	964	927	897	860	830	913	846	75	267	500	530	1	1	15026356	134	-0.35	0.19	12	0.39	-2560.00	4619.00	8452	20231116	-89.42	822	20241112	8.76	5578	-83.97	20240103	822	8.76	20241112	3165	-71.75	20240513	150	496.00	20240409	0.08	N	031860	500	75 억	215882	N	N	N	N
38	20241125	120426	57	100.00	KOSDAQ	유통	N	N	N	N	N	900	8	2	0.90	49736679	55817	39.72	892	900	872	1159	625	892	891.07	1.44	138	964	927	897	860	830	913	846	75	267	500	530	1	1	15026356	135	-0.35	0.19	12	0.37	-2560.00	4619.00	8452	20231116	-89.35	822	20241112	9.49	5578	-83.87	20240103	822	9.49	20241112	3165	-71.56	20240513	150	500.00	20240409	0.08	N	031860	500	75 억	215882	N	N	N	N
39	20241125	110424	57	100.00	KOSDAQ	유통	N	N	N	N	N	896	4	2	0.45	37147758	41808	29.75	892	897	872	1159	625	892	888.53	1.44	138	964	927	897	860	830	913	846	75	267	500	530	1	1	15026356	135	-0.35	0.19	12	0.28	-2560.00	4619.00	8452	20231116	-89.40	822	20241112	9.00	5578	-83.94	20240103	822	9.00	20241112	3165	-71.69	20240513	150	497.33	20240409	0.08	N	031860	500	75 억	215882	N	N	N	N
40	20241125	100418	57	100.00	KOSDAQ	유통	N	N	N	N	N	890	-2	5	-0.22	13784689	15472	11.01	892	897	886	1159	625	892	890.94	1.44	798	964	927	897	860	830	913	846	75	267	500	530	1	1	15026356	134	-0.35	0.19	12	0.10	-2560.00	4619.00	8452	20231116	-89.47	822	20241112	8.27	5578	-84.04	20240103	822	8.27	20241112	3165	-71.88	20240513	150	493.33	20240409	0.08	N	031860	500	75 억	215882	N	N	N	N
41	20241125	090420	57	100.00	KOSDAQ	유통	N	N	N	N	N	897	5	2	0.56	2042733	2290	1.63	892	897	892	1159	625	892	892.02	1.44	-372	964	927	897	860	830	913	846	75	267	500	530	1	1	15026356	135	-0.35	0.19	12	0.02	-2560.00	4619.00	8452	20231116	-89.39	822	20241112	9.12	5578	-83.92	20240103	822	9.12	20241112	3165	-71.66	20240513	150	498.00	20240409	0.08	N	031860	500	75 억	215882	N	N	N	N
42	20241122	160402	57	100.00	KOSDAQ	유통	N	N	N	N	N	892	-42	5	-4.50	125602844	140511	824.30	934	934	867	1214	654	934	893.90	1.49	-8353	954	944	938	928	922	941	925	75	280	500	560	1	1	15026356	134	-0.35	0.19	12	0.94	-2560.00	4619.00	8544	20231115	-89.56	822	20241112	8.52	5578	-84.01	20240103	822	8.52	20241112	3165	-71.82	20240513	150	494.67	20240409	0.10	N	031860	500	75 억	224235	N	N	N	N
43	20241122	150401	57	100.00	KOSDAQ	유통	N	N	N	N	N	894	-40	5	-4.28	119657538	133854	785.25	934	934	867	1214	654	934	893.94	1.49	-6475	954	944	938	928	922	941	925	75	280	500	560	1	1	15026356	134	-0.35	0.19	12	0.89	-2560.00	4619.00	8544	20231115	-89.54	822	20241112	8.76	5578	-83.97	20240103	822	8.76	20241112	3165	-71.75	20240513	150	496.00	20240409	0.10	N	031860	500	75 억	224235	N	N	N	N
44	20241122	140405	57	100.00	KOSDAQ	유통	N	N	N	N	N	900	-34	5	-3.64	118087984	132098	774.95	934	934	867	1214	654	934	893.94	1.49	-6456	954	944	938	928	922	941	925	75	280	500	560	1	1	15026356	135	-0.35	0.19	12	0.88	-2560.00	4619.00	8544	20231115	-89.47	822	20241112	9.49	5578	-83.87	20240103	822	9.49	20241112	3165	-71.56	20240513	150	500.00	20240409	0.10	N	031860	500	75 억	224235	N	N	N	N
45	20241122	130405	57	100.00	KOSDAQ	유통	N	N	N	N	N	897	-37	5	-3.96	111743130	125028	733.47	934	934	867	1214	654	934	893.74	1.49	-7046	954	944	938	928	922	941	925	75	280	500	560	1	1	15026356	135	-0.35	0.19	12	0.83	-2560.00	4619.00	8544	20231115	-89.50	822	20241112	9.12	5578	-83.92	20240103	822	9.12	20241112	3165	-71.66	20240513	150	498.00	20240409	0.10	N	031860	500	75 억	224235	N	N	N	N
46	20241122	120406	57	100.00	KOSDAQ	유통	N	N	N	N	N	896	-38	5	-4.07	110221723	123332	723.52	934	934	867	1214	654	934	893.70	1.49	-7427	954	944	938	928	922	941	925	75	280	500	560	1	1	15026356	135	-0.35	0.19	12	0.82	-2560.00	4619.00	8544	20231115	-89.51	822	20241112	9.00	5578	-83.94	20240103	822	9.00	20241112	3165	-71.69	20240513	150	497.33	20240409	0.10	N	031860	500	75 억	224235	N	N	N	N
47	20241122	110403	57	100.00	KOSDAQ	유통	N	N	N	N	N	899	-35	5	-3.75	109717662	122771	720.23	934	934	867	1214	654	934	893.68	1.49	-7521	954	944	938	928	922	941	925	75	280	500	560	1	1	15026356	135	-0.35	0.19	12	0.82	-2560.00	4619.00	8544	20231115	-89.48	822	20241112	9.37	5578	-83.88	20240103	822	9.37	20241112	3165	-71.60	20240513	150	499.33	20240409	0.10	N	031860	500	75 억	224235	N	N	N	N
48	20241122	100409	57	100.00	KOSDAQ	유통	N	N	N	N	N	888	-46	5	-4.93	106741655	119427	700.62	934	934	867	1214	654	934	893.78	1.49	-7537	954	944	938	928	922	941	925	75	280	500	560	1	1	15026356	133	-0.35	0.19	12	0.79	-2560.00	4619.00	8544	20231115	-89.61	822	20241112	8.03	5578	-84.08	20240103	822	8.03	20241112	3165	-71.94	20240513	150	492.00	20240409	0.10	N	031860	500	75 억	224235	N	N	N	N
49	20241122	090405	57	100.00	KOSDAQ	유통	N	N	N	N	N	934	0	3	0.00	2256448	2416	14.17	934	934	930	1214	654	934	933.96	1.49	-42	954	944	938	928	922	941	925	75	280	500	560	1	1	15026356	140	-0.36	0.20	12	0.02	-2560.00	4619.00	8544	20231115	-89.07	822	20241112	13.63	5578	-83.26	20240103	822	13.63	20241112	3165	-70.49	20240513	150	522.67	20240409	0.10	N	031860	500	75 억	224235	N	N	N	N
50	20241121	160402	57	100.00	KOSDAQ	유통	N	N	N	N	N	934	-14	5	-1.48	16006402	17046	46.97	948	948	932	1232	664	948	939.01	1.49	56	988	968	957	937	926	962	931	75	284	500	560	1	1	15026356	140	-0.36	0.20	12	0.11	-2560.00	4619.00	8544	20231115	-89.07	822	20241112	13.63	5578	-83.26	20240103	822	13.63	20241112	3165	-70.49	20240513	150	522.67	20240409	0.10	N	031860	500	75 억	224179	N	N	N	N
51	20241121	150410	57	100.00	KOSDAQ	유통	N	N	N	N	N	942	-6	5	-0.63	11934155	12686	34.95	948	948	932	1232	664	948	940.73	1.49	105	988	968	957	937	926	962	931	75	284	500	560	1	1	15026356	142	-0.37	0.20	12	0.08	-2560.00	4619.00	8544	20231115	-88.97	822	20241112	14.60	5578	-83.11	20240103	822	14.60	20241112	3165	-70.24	20240513	150	528.00	20240409	0.10	N	031860	500	75 억	224179	N	N	N	N
52	20241121	140410	57	100.00	KOSDAQ	유통	N	N	N	N	N	934	-14	5	-1.48	11604045	12334	33.98	948	948	932	1232	664	948	940.82	1.49	120	988	968	957	937	926	962	931	75	284	500	560	1	1	15026356	140	-0.36	0.20	12	0.08	-2560.00	4619.00	8544	20231115	-89.07	822	20241112	13.63	5578	-83.26	20240103	822	13.63	20241112	3165	-70.49	20240513	150	522.67	20240409	0.10	N	031860	500	75 억	224179	N	N	N	N
53	20241121	130406	57	100.00	KOSDAQ	유통	N	N	N	N	N	947	-1	5	-0.11	10845355	11522	31.75	948	948	932	1232	664	948	941.27	1.49	120	988	968	957	937	926	962	931	75	284	500	560	1	1	15026356	142	-0.37	0.21	12	0.08	-2560.00	4619.00	8544	20231115	-88.92	822	20241112	15.21	5578	-83.02	20240103	822	15.21	20241112	3165	-70.08	20240513	150	531.33	20240409	0.10	N	031860	500	75 억	224179	N	N	N	N
54	20241121	120406	57	100.00	KOSDAQ	유통	N	N	N	N	N	947	-1	5	-0.11	7241181	7667	21.12	948	948	932	1232	664	948	944.46	1.49	120	988	968	957	937	926	962	931	75	284	500	560	1	1	15026356	142	-0.37	0.21	12	0.05	-2560.00	4619.00	8544	20231115	-88.92	822	20241112	15.21	5578	-83.02	20240103	822	15.21	20241112	3165	-70.08	20240513	150	531.33	20240409	0.10	N	031860	500	75 억	224179	N	N	N	N
55	20241121	110405	57	100.00	KOSDAQ	유통	N	N	N	N	N	944	-4	5	-0.42	6700698	7096	19.55	948	948	932	1232	664	948	944.29	1.49	120	988	968	957	937	926	962	931	75	284	500	560	1	1	15026356	142	-0.37	0.20	12	0.05	-2560.00	4619.00	8544	20231115	-88.95	822	20241112	14.84	5578	-83.08	20240103	822	14.84	20241112	3165	-70.17	20240513	150	529.33	20240409	0.10	N	031860	500	75 억	224179	N	N	N	N
56	20241121	100409	57	100.00	KOSDAQ	유통	N	N	N	N	N	938	-10	5	-1.05	6183748	6544	18.03	948	948	932	1232	664	948	944.95	1.49	120	988	968	957	937	926	962	931	75	284	500	560	1	1	15026356	141	-0.37	0.20	12	0.04	-2560.00	4619.00	8544	20231115	-89.02	822	20241112	14.11	5578	-83.18	20240103	822	14.11	20241112	3165	-70.36	20240513	150	525.33	20240409	0.10	N	031860	500	75 억	224179	N	N	N	N
57	20241121	090407	57	100.00	KOSDAQ	유통	N	N	N	N	N	938	-10	5	-1.05	4850907	5124	14.12	948	948	932	1232	664	948	946.70	1.49	195	988	968	957	937	926	962	931	75	284	500	560	1	1	15026356	141	-0.37	0.20	12	0.03	-2560.00	4619.00	8544	20231115	-89.02	822	20241112	14.11	5578	-83.18	20240103	822	14.11	20241112	3165	-70.36	20240513	150	525.33	20240409	0.10	N	031860	500	75 억	224179	N	N	N	N
58	20241120	160405	57	100.00	KOSDAQ	유통	N	N	N	N	N	948	-23	5	-2.37	34697450	36294	51.96	971	977	946	1262	680	971	956.01	1.51	-2190	993	981	963	951	933	988	958	75	291	500	580	1	1	15026356	142	-0.37	0.21	12	0.24	-2560.00	4619.00	9148	20231113	-89.64	822	20241112	15.33	5578	-83.00	20240103	822	15.33	20241112	3165	-70.05	20240513	150	532.00	20240409	0.10	N	031860	500	75 억	226369	N	N	N	N
59	20241120	150411	57	100.00	KOSDAQ	유통	N	N	N	N	N	950	-21	5	-2.16	31197425	32602	46.67	971	977	946	1262	680	971	956.92	1.51	-1779	993	981	963	951	933	988	958	75	291	500	580	1	1	15026356	143	-0.37	0.21	12	0.22	-2560.00	4619.00	9148	20231113	-89.62	822	20241112	15.57	5578	-82.97	20240103	822	15.57	20241112	3165	-69.98	20240513	150	533.33	20240409	0.10	N	031860	500	75 억	226369	N	N	N	N
60	20241120	140410	57	100.00	KOSDAQ	유통	N	N	N	N	N	953	-18	5	-1.85	27738822	28961	41.46	971	977	946	1262	680	971	957.80	1.51	-2019	993	981	963	951	933	988	958	75	291	500	580	1	1	15026356	143	-0.37	0.21	12	0.19	-2560.00	4619.00	9148	20231113	-89.58	822	20241112	15.94	5578	-82.92	20240103	822	15.94	20241112	3165	-69.89	20240513	150	535.33	20240409	0.10	N	031860	500	75 억	226369	N	N	N	N
61	20241120	130411	57	100.00	KOSDAQ	유통	N	N	N	N	N	951	-20	5	-2.06	27735963	28958	41.46	971	977	946	1262	680	971	957.80	1.51	-2016	993	981	963	951	933	988	958	75	291	500	580	1	1	15026356	143	-0.37	0.21	12	0.19	-2560.00	4619.00	9148	20231113	-89.60	822	20241112	15.69	5578	-82.95	20240103	822	15.69	20241112	3165	-69.95	20240513	150	534.00	20240409	0.10	N	031860	500	75 억	226369	N	N	N	N
62	20241120	120413	57	100.00	KOSDAQ	유통	N	N	N	N	N	949	-22	5	-2.27	25121834	26199	37.51	971	977	946	1262	680	971	958.89	1.51	-2673	993	981	963	951	933	988	958	75	291	500	580	1	1	15026356	143	-0.37	0.21	12	0.17	-2560.00	4619.00	9148	20231113	-89.63	822	20241112	15.45	5578	-82.99	20240103	822	15.45	20241112	3165	-70.02	20240513	150	532.67	20240409	0.10	N	031860	500	75 억	226369	N	N	N	N
63	20241120	110410	57	100.00	KOSDAQ	유통	N	N	N	N	N	965	-6	5	-0.62	21637488	22529	32.25	971	977	946	1262	680	971	960.43	1.51	-2554	993	981	963	951	933	988	958	75	291	500	580	1	1	15026356	145	-0.38	0.21	12	0.15	-2560.00	4619.00	9148	20231113	-89.45	822	20241112	17.40	5578	-82.70	20240103	822	17.40	20241112	3165	-69.51	20240513	150	543.33	20240409	0.10	N	031860	500	75 억	226369	N	N	N	N
64	20241120	100409	57	100.00	KOSDAQ	유통	N	N	N	N	N	961	-10	5	-1.03	11166340	11545	16.53	971	977	958	1262	680	971	967.20	1.51	-2906	993	981	963	951	933	988	958	75	291	500	580	1	1	15026356	144	-0.38	0.21	12	0.08	-2560.00	4619.00	9148	20231113	-89.49	822	20241112	16.91	5578	-82.77	20240103	822	16.91	20241112	3165	-69.64	20240513	150	540.67	20240409	0.10	N	031860	500	75 억	226369	N	N	N	N
65	20241120	090409	57	100.00	KOSDAQ	유통	N	N	N	N	N	967	-4	5	-0.41	4444077	4577	6.55	971	973	967	1262	680	971	970.96	1.51	-3148	993	981	963	951	933	988	958	75	291	500	580	1	1	15026356	145	-0.38	0.21	12	0.03	-2560.00	4619.00	9148	20231113	-89.43	822	20241112	17.64	5578	-82.66	20240103	822	17.64	20241112	3165	-69.45	20240513	150	544.67	20240409	0.10	N	031860	500	75 억	226369	N	N	N	N
66	20241119	160352	57	100.00	KOSDAQ	유통	N	N	N	N	N	971	33	2	3.52	67024282	69783	60.45	945	975	945	1219	657	938	960.47	1.46	7258	961	949	926	914	891	955	920	75	281	500	560	1	1	15026356	146	-0.38	0.21	12	0.46	-2560.00	4619.00	9148	20231113	-89.39	822	20241112	18.13	5578	-82.59	20240103	822	18.13	20241112	3165	-69.32	20240513	150	547.33	20240409	0.10	N	031860	500	75 억	219132	N	N	N	N
67	20241119	150356	57	100.00	KOSDAQ	유통	N	N	N	N	N	975	37	2	3.94	64286523	66963	58.00	945	975	945	1219	657	938	960.03	1.46	7251	961	949	926	914	891	955	920	75	281	500	560	1	1	15026356	147	-0.38	0.21	12	0.45	-2560.00	4619.00	9148	20231113	-89.34	822	20241112	18.61	5578	-82.52	20240103	822	18.61	20241112	3165	-69.19	20240513	150	550.00	20240409	0.10	N	031860	500	75 억	219132	N	N	N	N
68	20241119	140354	57	100.00	KOSDAQ	유통	N	N	N	N	N	973	35	2	3.73	52441702	54772	47.44	945	973	945	1219	657	938	957.45	1.46	3242	961	949	926	914	891	955	920	75	281	500	560	1	1	15026356	146	-0.38	0.21	12	0.36	-2560.00	4619.00	9148	20231113	-89.36	822	20241112	18.37	5578	-82.56	20240103	822	18.37	20241112	3165	-69.26	20240513	150	548.67	20240409	0.10	N	031860	500	75 억	219132	N	N	N	N
69	20241119	130355	57	100.00	KOSDAQ	유통	N	N	N	N	N	960	22	2	2.35	36361032	38115	33.02	945	960	945	1219	657	938	953.98	1.46	2483	961	949	926	914	891	955	920	75	281	500	560	1	1	15026356	144	-0.38	0.21	12	0.25	-2560.00	4619.00	9148	20231113	-89.51	822	20241112	16.79	5578	-82.79	20240103	822	16.79	20241112	3165	-69.67	20240513	150	540.00	20240409	0.10	N	031860	500	75 억	219132	N	N	N	N
70	20241119	120352	57	100.00	KOSDAQ	유통	N	N	N	N	N	957	19	2	2.03	28190426	29578	25.62	945	957	945	1219	657	938	953.09	1.46	959	961	949	926	914	891	955	920	75	281	500	560	1	1	15026356	144	-0.37	0.21	12	0.20	-2560.00	4619.00	9148	20231113	-89.54	822	20241112	16.42	5578	-82.84	20240103	822	16.42	20241112	3165	-69.76	20240513	150	538.00	20240409	0.10	N	031860	500	75 억	219132	N	N	N	N
71	20241119	110357	57	100.00	KOSDAQ	유통	N	N	N	N	N	956	18	2	1.92	24816748	26050	22.56	945	956	945	1219	657	938	952.66	1.46	432	961	949	926	914	891	955	920	75	281	500	560	1	1	15026356	144	-0.37	0.21	12	0.17	-2560.00	4619.00	9148	20231113	-89.55	822	20241112	16.30	5578	-82.86	20240103	822	16.30	20241112	3165	-69.79	20240513	150	537.33	20240409	0.10	N	031860	500	75 억	219132	N	N	N	N
72	20241119	100405	57	100.00	KOSDAQ	유통	N	N	N	N	N	952	14	2	1.49	10441865	10978	9.51	945	953	945	1219	657	938	951.16	1.46	327	961	949	926	914	891	955	920	75	281	500	560	1	1	15026356	143	-0.37	0.21	12	0.07	-2560.00	4619.00	9148	20231113	-89.59	822	20241112	15.82	5578	-82.93	20240103	822	15.82	20241112	3165	-69.92	20240513	150	534.67	20240409	0.10	N	031860	500	75 억	219132	N	N	N	N
73	20241119	090404	57	100.00	KOSDAQ	유통	N	N	N	N	N	952	14	2	1.49	4461549	4699	4.07	945	952	945	1219	657	938	949.47	1.46	-524	961	949	926	914	891	955	920	75	281	500	560	1	1	15026356	143	-0.37	0.21	12	0.03	-2560.00	4619.00	9148	20231113	-89.59	822	20241112	15.82	5578	-82.93	20240103	822	15.82	20241112	3165	-69.92	20240513	150	534.67	20240409	0.10	N	031860	500	75 억	219132	N	N	N	N
74	20241118	160354	57	100.00	KOSDAQ	유통	N	N	N	N	N	938	33	2	3.65	106498705	115419	160.77	905	938	903	1176	634	905	922.71	1.42	5934	925	914	896	885	867	920	891	75	271	500	540	1	1	15026356	141	-0.37	0.20	12	0.77	-2560.00	4619.00	9148	20231113	-89.75	822	20241112	14.11	5578	-83.18	20240103	822	14.11	20241112	3165	-70.36	20240513	150	525.33	20240409	0.15	N	031860	500	75 억	213218	N	N	N	N
75	20241118	150355	57	100.00	KOSDAQ	유통	N	N	N	N	N	937	32	2	3.54	103621944	112352	156.50	905	938	903	1176	634	905	922.30	1.42	5964	925	914	896	885	867	920	891	75	271	500	540	1	1	15026356	141	-0.37	0.20	12	0.75	-2560.00	4619.00	9148	20231113	-89.76	822	20241112	13.99	5578	-83.20	20240103	822	13.99	20241112	3165	-70.39	20240513	150	524.67	20240409	0.15	N	031860	500	75 억	213218	N	N	N	N
76	20241118	140356	57	100.00	KOSDAQ	유통	N	N	N	N	N	916	11	2	1.22	99024170	107430	149.64	905	938	903	1176	634	905	921.76	1.42	5262	925	914	896	885	867	920	891	75	271	500	540	1	1	15026356	138	-0.36	0.20	12	0.71	-2560.00	4619.00	9148	20231113	-89.99	822	20241112	11.44	5578	-83.58	20240103	822	11.44	20241112	3165	-71.06	20240513	150	510.67	20240409	0.15	N	031860	500	75 억	213218	N	N	N	N
77	20241118	130354	57	100.00	KOSDAQ	유통	N	N	N	N	N	921	16	2	1.77	74985999	81564	113.61	905	932	903	1176	634	905	919.35	1.42	5504	925	914	896	885	867	920	891	75	271	500	540	1	1	15026356	138	-0.36	0.20	12	0.54	-2560.00	4619.00	9148	20231113	-89.93	822	20241112	12.04	5578	-83.49	20240103	822	12.04	20241112	3165	-70.90	20240513	150	514.00	20240409	0.15	N	031860	500	75 억	213218	N	N	N	N
78	20241118	120357	57	100.00	KOSDAQ	유통	N	N	N	N	N	930	25	2	2.76	72197100	78556	109.42	905	932	903	1176	634	905	919.05	1.42	4782	925	914	896	885	867	920	891	75	271	500	540	1	1	15026356	140	-0.36	0.20	12	0.52	-2560.00	4619.00	9148	20231113	-89.83	822	20241112	13.14	5578	-83.33	20240103	822	13.14	20241112	3165	-70.62	20240513	150	520.00	20240409	0.15	N	031860	500	75 억	213218	N	N	N	N
79	20241118	110356	57	100.00	KOSDAQ	유통	N	N	N	N	N	912	7	2	0.77	40539431	44310	61.72	905	932	903	1176	634	905	914.90	1.42	4900	925	914	896	885	867	920	891	75	271	500	540	1	1	15026356	137	-0.36	0.20	12	0.29	-2560.00	4619.00	9148	20231113	-90.03	822	20241112	10.95	5578	-83.65	20240103	822	10.95	20241112	3165	-71.18	20240513	150	508.00	20240409	0.15	N	031860	500	75 억	213218	N	N	N	N
80	20241118	100355	57	100.00	KOSDAQ	유통	N	N	N	N	N	930	25	2	2.76	35515103	38859	54.13	905	932	903	1176	634	905	913.95	1.42	4929	925	914	896	885	867	920	891	75	271	500	540	1	1	15026356	140	-0.36	0.20	12	0.26	-2560.00	4619.00	9148	20231113	-89.83	822	20241112	13.14	5578	-83.33	20240103	822	13.14	20241112	3165	-70.62	20240513	150	520.00	20240409	0.15	N	031860	500	75 억	213218	N	N	N	N
81	20241118	090351	57	100.00	KOSDAQ	유통	N	N	N	N	N	905	0	3	0.00	7996116	8836	12.31	905	905	904	1176	634	905	904.95	1.42	-464	925	914	896	885	867	920	891	75	271	500	540	1	1	15026356	136	-0.35	0.20	12	0.06	-2560.00	4619.00	9148	20231113	-90.11	822	20241112	10.10	5578	-83.78	20240103	822	10.10	20241112	3165	-71.41	20240513	150	503.33	20240409	0.15	N	031860	500	75 억	213218	N	N	N	N
82	20241115	160404	57	100.00	KOSDAQ	유통	N	N	N	N	N	905	15	2	1.69	63911549	71647	116.04	890	907	878	1157	623	890	892.03	1.46	-5636	906	898	882	874	858	902	878	75	267	500	530	1	1	15026356	136	-0.35	0.20	12	0.48	-2560.00	4619.00	9148	20231113	-90.11	822	20241112	10.10	5578	-83.78	20240103	822	10.10	20241112	3165	-71.41	20240513	150	503.33	20240409	0.15	N	031860	500	75 억	218636	N	N	N	N
83	20241115	150413	57	100.00	KOSDAQ	유통	N	N	N	N	N	907	17	2	1.91	62598568	70193	113.68	890	907	878	1157	623	890	891.81	1.46	-6692	906	898	882	874	858	902	878	75	267	500	530	1	1	15026356	136	-0.35	0.20	12	0.47	-2560.00	4619.00	9148	20231113	-90.09	822	20241112	10.34	5578	-83.74	20240103	822	10.34	20241112	3165	-71.34	20240513	150	504.67	20240409	0.15	N	031860	500	75 억	218636	N	N	N	N
84	20241115	140409	57	100.00	KOSDAQ	유통	N	N	N	N	N	891	1	2	0.11	33459794	37726	61.10	890	899	878	1157	623	890	886.92	1.46	-6776	906	898	882	874	858	902	878	75	267	500	530	1	1	15026356	134	-0.35	0.19	12	0.25	-2560.00	4619.00	9148	20231113	-90.26	822	20241112	8.39	5578	-84.03	20240103	822	8.39	20241112	3165	-71.85	20240513	150	494.00	20240409	0.15	N	031860	500	75 억	218636	N	N	N	N
85	20241115	130409	57	100.00	KOSDAQ	유통	N	N	N	N	N	886	-4	5	-0.45	28959326	32671	52.91	890	899	878	1157	623	890	886.39	1.46	-6770	906	898	882	874	858	902	878	75	267	500	530	1	1	15026356	133	-0.35	0.19	12	0.22	-2560.00	4619.00	9148	20231113	-90.31	822	20241112	7.79	5578	-84.12	20240103	822	7.79	20241112	3165	-72.01	20240513	150	490.67	20240409	0.15	N	031860	500	75 억	218636	N	N	N	N
86	20241115	120410	57	100.00	KOSDAQ	유통	N	N	N	N	N	882	-8	5	-0.90	25642803	28918	46.83	890	899	878	1157	623	890	886.74	1.46	-7793	906	898	882	874	858	902	878	75	267	500	530	1	1	15026356	133	-0.34	0.19	12	0.19	-2560.00	4619.00	9148	20231113	-90.36	822	20241112	7.30	5578	-84.19	20240103	822	7.30	20241112	3165	-72.13	20240513	150	488.00	20240409	0.15	N	031860	500	75 억	218636	N	N	N	N
87	20241115	110402	57	100.00	KOSDAQ	유통	N	N	N	N	N	882	-8	5	-0.90	21970865	24742	40.07	890	899	879	1157	623	890	888.00	1.46	-7568	906	898	882	874	858	902	878	75	267	500	530	1	1	15026356	133	-0.34	0.19	12	0.16	-2560.00	4619.00	9148	20231113	-90.36	822	20241112	7.30	5578	-84.19	20240103	822	7.30	20241112	3165	-72.13	20240513	150	488.00	20240409	0.15	N	031860	500	75 억	218636	N	N	N	N
88	20241115	100403	57	100.00	KOSDAQ	유통	N	N	N	N	N	882	-8	5	-0.90	15900528	17861	28.93	890	899	882	1157	623	890	890.24	1.46	-4409	906	898	882	874	858	902	878	75	267	500	530	1	1	15026356	133	-0.34	0.19	12	0.12	-2560.00	4619.00	9148	20231113	-90.36	822	20241112	7.30	5578	-84.19	20240103	822	7.30	20241112	3165	-72.13	20240513	150	488.00	20240409	0.15	N	031860	500	75 억	218636	N	N	N	N
89	20241115	090417	57	100.00	KOSDAQ	유통	N	N	N	N	N	898	8	2	0.90	1747865	1958	3.17	890	898	890	1157	623	890	892.68	1.46	-636	906	898	882	874	858	902	878	75	267	500	530	1	1	15026356	135	-0.35	0.19	12	0.01	-2560.00	4619.00	9148	20231113	-90.18	822	20241112	9.25	5578	-83.90	20240103	822	9.25	20241112	3165	-71.63	20240513	150	498.67	20240409	0.15	N	031860	500	75 억	218636	N	N	N	N
90	20241114	160359	57	100.00	KOSDAQ	유통	N	N	N	N	N	886	20	2	2.31	50143952	57449	49.23	866	886	866	1125	607	866	872.84	1.48	-3652	936	900	880	844	824	891	835	75	259	500	510	1	1	15026356	133	-0.35	0.19	12	0.38	-2560.00	4619.00	9148	20231113	-90.31	822	20241112	7.79	5578	-84.12	20240103	822	7.79	20241112	3165	-72.01	20240513	150	490.67	20240409	0.15	N	031860	500	75 억	222621	N	N	N	N
91	20241114	150401	57	100.00	KOSDAQ	유통	N	N	N	N	N	879	13	2	1.50	41557790	47703	40.88	866	883	866	1125	607	866	871.18	1.48	-3849	936	900	880	844	824	891	835	75	259	500	510	1	1	15026356	132	-0.34	0.19	12	0.32	-2560.00	4619.00	9148	20231113	-90.39	822	20241112	6.93	5578	-84.24	20240103	822	6.93	20241112	3165	-72.23	20240513	150	486.00	20240409	0.15	N	031860	500	75 억	222621	N	N	N	N
92	20241114	140357	57	100.00	KOSDAQ	유통	N	N	N	N	N	880	14	2	1.62	38929728	44710	38.32	866	883	866	1125	607	866	870.72	1.48	-3747	936	900	880	844	824	891	835	75	259	500	510	1	1	15026356	132	-0.34	0.19	12	0.30	-2560.00	4619.00	9148	20231113	-90.38	822	20241112	7.06	5578	-84.22	20240103	822	7.06	20241112	3165	-72.20	20240513	150	486.67	20240409	0.15	N	031860	500	75 억	222621	N	N	N	N
93	20241114	130358	57	100.00	KOSDAQ	유통	N	N	N	N	N	878	12	2	1.39	34998704	40202	34.45	866	883	866	1125	607	866	870.57	1.48	-3706	936	900	880	844	824	891	835	75	259	500	510	1	1	15026356	132	-0.34	0.19	12	0.27	-2560.00	4619.00	9148	20231113	-90.40	822	20241112	6.81	5578	-84.26	20240103	822	6.81	20241112	3165	-72.26	20240513	150	485.33	20240409	0.15	N	031860	500	75 억	222621	N	N	N	N
94	20241114	120358	57	100.00	KOSDAQ	유통	N	N	N	N	N	873	7	2	0.81	34326033	39435	33.80	866	883	866	1125	607	866	870.45	1.48	-3792	936	900	880	844	824	891	835	75	259	500	510	1	1	15026356	131	-0.34	0.19	12	0.26	-2560.00	4619.00	9148	20231113	-90.46	822	20241112	6.20	5578	-84.35	20240103	822	6.20	20241112	3165	-72.42	20240513	150	482.00	20240409	0.15	N	031860	500	75 억	222621	N	N	N	N
95	20241114	110401	57	100.00	KOSDAQ	유통	N	N	N	N	N	875	9	2	1.04	25343778	29228	25.05	866	876	866	1125	607	866	867.11	1.48	-2484	936	900	880	844	824	891	835	75	259	500	510	1	1	15026356	131	-0.34	0.19	12	0.19	-2560.00	4619.00	9148	20231113	-90.44	822	20241112	6.45	5578	-84.31	20240103	822	6.45	20241112	3165	-72.35	20240513	150	483.33	20240409	0.15	N	031860	500	75 억	222621	N	N	N	N
96	20241114	100413	57	100.00	KOSDAQ	유통	N	N	N	N	N	871	5	2	0.58	1287474	1485	1.27	866	871	866	1125	607	866	866.99	1.48	0	936	900	880	844	824	891	835	75	259	500	510	1	1	15026356	131	-0.34	0.19	12	0.01	-2560.00	4619.00	9148	20231113	-90.48	822	20241112	5.96	5578	-84.39	20240103	822	5.96	20241112	3165	-72.48	20240513	150	480.67	20240409	0.15	N	031860	500	75 억	222621	N	N	N	N
97	20241114	090355	57	100.00	KOSDAQ	유통	N	N	N	N	N	866	0	3	0.00	0	0	0.00	0	0	0	1125	607	866	0.00	1.48	0	936	900	880	844	824	891	835	75	259	500	510	1	1	15026356	130	-0.34	0.19	12	0.00	-2560.00	4619.00	9148	20231113	-90.53	822	20241112	5.35	5578	-84.47	20240103	822	5.35	20241112	3165	-72.64	20240513	150	477.33	20240409	0.15	N	031860	500	75 억	222621	N	N	N	N
98	20241113	160153	57	100.00	KOSDAQ	유통	N	N	N	N	N	866	-24	5	-2.70	103088230	116684	23.94	890	916	860	1157	623	890	883.50	1.56	-12314	1090	990	906	806	722	948	764	75	267	500	530	1	1	15026356	130	-0.34	0.19	12	0.78	-2560.00	4619.00	9148	20231113	-90.53	822	20241112	5.35	5578	-84.47	20240103	822	5.35	20241112	3165	-72.64	20240513	150	477.33	20240409	0.15	N	031860	500	75 억	234954	N	N	N	N
99	20241113	150207	57	100.00	KOSDAQ	유통	N	N	N	N	N	869	-21	5	-2.36	97182367	109863	22.54	890	916	860	1157	623	890	884.58	1.56	-11113	1090	990	906	806	722	948	764	75	267	500	530	1	1	15026356	131	-0.34	0.19	12	0.73	-2560.00	4619.00	9148	20231113	-90.50	822	20241112	5.72	5578	-84.42	20240103	822	5.72	20241112	3165	-72.54	20240513	150	479.33	20240409	0.15	N	031860	500	75 억	234954	N	N	N	N
100	20241113	140203	57	100.00	KOSDAQ	유통	N	N	N	N	N	877	-13	5	-1.46	93490560	105600	21.66	890	916	860	1157	623	890	885.33	1.56	-11123	1090	990	906	806	722	948	764	75	267	500	530	1	1	15026356	132	-0.34	0.19	12	0.70	-2560.00	4619.00	9148	20231113	-90.41	822	20241112	6.69	5578	-84.28	20240103	822	6.69	20241112	3165	-72.29	20240513	150	484.67	20240409	0.15	N	031860	500	75 억	234954	N	N	N	N
101	20241113	130202	57	100.00	KOSDAQ	유통	N	N	N	N	N	880	-10	5	-1.12	75314090	84824	17.40	890	916	860	1157	623	890	887.89	1.56	-10413	1090	990	906	806	722	948	764	75	267	500	530	1	1	15026356	132	-0.34	0.19	12	0.56	-2560.00	4619.00	9148	20231113	-90.38	822	20241112	7.06	5578	-84.22	20240103	822	7.06	20241112	3165	-72.20	20240513	150	486.67	20240409	0.15	N	031860	500	75 억	234954	N	N	N	N
102	20241113	120200	57	100.00	KOSDAQ	유통	N	N	N	N	N	880	-10	5	-1.12	74743336	84175	17.27	890	916	860	1157	623	890	887.95	1.56	-10426	1090	990	906	806	722	948	764	75	267	500	530	1	1	15026356	132	-0.34	0.19	12	0.56	-2560.00	4619.00	9148	20231113	-90.38	822	20241112	7.06	5578	-84.22	20240103	822	7.06	20241112	3165	-72.20	20240513	150	486.67	20240409	0.15	N	031860	500	75 억	234954	N	N	N	N
103	20241113	110200	57	100.00	KOSDAQ	유통	N	N	N	N	N	890	0	3	0.00	67672014	76125	15.62	890	916	860	1157	623	890	888.96	1.56	-9308	1090	990	906	806	722	948	764	75	267	500	530	1	1	15026356	134	-0.35	0.19	12	0.51	-2560.00	4619.00	9148	20231113	-90.27	822	20241112	8.27	5578	-84.04	20240103	822	8.27	20241112	3165	-71.88	20240513	150	493.33	20240409	0.15	N	031860	500	75 억	234954	N	N	N	N
104	20241113	100200	57	100.00	KOSDAQ	유통	N	N	N	N	N	880	-10	5	-1.12	42486881	47598	9.76	890	916	860	1157	623	890	892.62	1.56	-7882	1090	990	906	806	722	948	764	75	267	500	530	1	1	15026356	132	-0.34	0.19	12	0.32	-2560.00	4619.00	9148	20231113	-90.38	822	20241112	7.06	5578	-84.22	20240103	822	7.06	20241112	3165	-72.20	20240513	150	486.67	20240409	0.15	N	031860	500	75 억	234954	N	N	N	N
105	20241113	090155	57	100.00	KOSDAQ	유통	N	N	N	N	N	916	26	2	2.92	11828164	13084	2.68	890	916	890	1157	623	890	904.02	1.56	-1231	1090	990	906	806	722	948	764	75	267	500	530	1	1	15026356	138	-0.36	0.20	12	0.09	-2560.00	4619.00	9148	20231113	-89.99	822	20241112	11.44	5578	-83.58	20240103	822	11.44	20241112	3165	-71.06	20240513	150	510.67	20240409	0.15	N	031860	500	75 억	234954	N	N	N	N
106	20241112	160348	57	100.00	KOSDAQ	유통	N	N	N	N	N	890	-116	5	-11.53	429053355	487148	768.93	1006	1006	822	1307	705	1006	880.75	1.46	15449	1151	1078	1035	962	919	1057	941	75	301	500	600	1	1	15026356	134	-0.35	0.19	12	3.24	-2560.00	4619.00	9148	20231113	-90.27	822	20241112	8.27	5578	-84.04	20240103	822	8.27	20241112	3165	-71.88	20240513	150	493.33	20240409	0.15	N	031860	500	75 억	219434	N	N	N	N
107	20241112	150351	57	100.00	KOSDAQ	유통	N	N	N	N	N	895	-111	5	-11.03	421709598	478898	755.91	1006	1006	822	1307	705	1006	880.58	1.46	15680	1151	1078	1035	962	919	1057	941	75	301	500	600	1	1	15026356	134	-0.35	0.19	12	3.19	-2560.00	4619.00	9148	20231113	-90.22	822	20241112	8.88	5578	-83.95	20240103	822	8.88	20241112	3165	-71.72	20240513	150	496.67	20240409	0.15	N	031860	500	75 억	219434	N	N	N	N
108	20241112	140356	57	100.00	KOSDAQ	유통	N	N	N	N	N	890	-116	5	-11.53	397935590	452278	713.89	1006	1006	822	1307	705	1006	879.85	1.46	19807	1151	1078	1035	962	919	1057	941	75	301	500	600	1	1	15026356	134	-0.35	0.19	12	3.01	-2560.00	4619.00	9148	20231113	-90.27	822	20241112	8.27	5578	-84.04	20240103	822	8.27	20241112	3165	-71.88	20240513	150	493.33	20240409	0.15	N	031860	500	75 억	219434	N	N	N	N
109	20241112	130351	57	100.00	KOSDAQ	유통	N	N	N	N	N	898	-108	5	-10.74	387747906	440806	695.78	1006	1006	822	1307	705	1006	879.63	1.46	19684	1151	1078	1035	962	919	1057	941	75	301	500	600	1	1	15026356	135	-0.35	0.19	12	2.93	-2560.00	4619.00	9148	20231113	-90.18	822	20241112	9.25	5578	-83.90	20240103	822	9.25	20241112	3165	-71.63	20240513	150	498.67	20240409	0.15	N	031860	500	75 억	219434	N	N	N	N
110	20241112	120351	57	100.00	KOSDAQ	유통	N	N	N	N	N	901	-105	5	-10.44	368406355	419281	661.81	1006	1006	822	1307	705	1006	878.66	1.46	24242	1151	1078	1035	962	919	1057	941	75	301	500	600	1	1	15026356	135	-0.35	0.20	12	2.79	-2560.00	4619.00	9148	20231113	-90.15	822	20241112	9.61	5578	-83.85	20240103	822	9.61	20241112	3165	-71.53	20240513	150	500.67	20240409	0.15	N	031860	500	75 억	219434	N	N	N	N
111	20241112	110350	57	100.00	KOSDAQ	유통	N	N	N	N	N	904	-102	5	-10.14	330878075	377371	595.65	1006	1006	822	1307	705	1006	876.80	1.46	33054	1151	1078	1035	962	919	1057	941	75	301	500	600	1	1	15026356	136	-0.35	0.20	12	2.51	-2560.00	4619.00	9148	20231113	-90.12	822	20241112	9.98	5578	-83.79	20240103	822	9.98	20241112	3165	-71.44	20240513	150	502.67	20240409	0.15	N	031860	500	75 억	219434	N	N	N	N
112	20241112	100350	57	100.00	KOSDAQ	유통	N	N	N	N	N	861	-145	5	-14.41	266848207	303599	479.21	1006	1006	822	1307	705	1006	878.95	1.46	12103	1151	1078	1035	962	919	1057	941	75	301	500	600	1	1	15026356	129	-0.34	0.19	12	2.02	-2560.00	4619.00	9148	20231113	-90.59	822	20241112	4.74	5578	-84.56	20240103	822	4.74	20241112	3165	-72.80	20240513	150	474.00	20240409	0.15	N	031860	500	75 억	219434	N	N	N	N
113	20241112	090349	57	100.00	KOSDAQ	유통	N	N	N	N	N	950	-56	5	-5.57	16155564	16267	25.68	1006	1006	950	1307	705	1006	993.15	1.46	471	1151	1078	1035	962	919	1057	941	75	301	500	600	1	1	15026356	143	-0.37	0.21	12	0.11	-2560.00	4619.00	9148	20231113	-89.62	950	20241112	0.00	5578	-82.97	20240103	950	0.00	20241112	3165	-69.98	20240513	150	533.33	20240409	0.15	N	031860	500	75 억	219434	Y	N	N	N
114	20241111	160347	57	100.00	KOSDAQ	유통	N	N	N	N	N	1006	-86	5	-7.88	65924249	63325	211.92	1092	1108	992	1419	765	1092	1041.05	1.51	-7333	1139	1115	1096	1072	1053	1106	1063	75	327	500	650	1	1	15026356	151	-0.39	0.22	12	0.42	-2560.00	4619.00	9148	20231113	-89.00	971	20240805	3.60	5578	-81.96	20240103	971	3.60	20240805	3165	-68.21	20240513	150	570.67	20240409	0.15	N	031860	500	75 억	227014	N	N	N	N
115	20241111	150359	57	100.00	KOSDAQ	유통	N	N	N	N	N	1011	-81	5	-7.42	59267276	56704	189.77	1092	1108	992	1419	765	1092	1045.20	1.51	-5241	1139	1115	1096	1072	1053	1106	1063	75	327	500	650	1	1	15026356	152	-0.39	0.22	12	0.38	-2560.00	4619.00	9148	20231113	-88.95	971	20240805	4.12	5578	-81.88	20240103	971	4.12	20240805	3165	-68.06	20240513	150	574.00	20240409	0.15	N	031860	500	75 억	227014	N	N	N	N
116	20241111	140351	57	100.00	KOSDAQ	유통	N	N	N	N	N	1038	-54	5	-4.95	37224415	34778	116.39	1092	1108	1038	1419	765	1092	1070.34	1.51	-7092	1139	1115	1096	1072	1053	1106	1063	75	327	500	650	1	1	15026356	156	-0.41	0.22	12	0.23	-2560.00	4619.00	9148	20231113	-88.65	971	20240805	6.90	5578	-81.39	20240103	971	6.90	20240805	3165	-67.20	20240513	150	592.00	20240409	0.15	N	031860	500	75 억	227014	N	N	N	N
117	20241111	130349	57	100.00	KOSDAQ	유통	N	N	N	N	N	1064	-28	5	-2.56	28804999	26719	89.42	1092	1108	1048	1419	765	1092	1078.07	1.51	-5335	1139	1115	1096	1072	1053	1106	1063	75	327	500	650	1	1	15026356	160	-0.42	0.23	12	0.18	-2560.00	4619.00	9148	20231113	-88.37	971	20240805	9.58	5578	-80.93	20240103	971	9.58	20240805	3165	-66.38	20240513	150	609.33	20240409	0.15	N	031860	500	75 억	227014	N	N	N	N
118	20241111	120348	57	100.00	KOSDAQ	유통	N	N	N	N	N	1065	-27	5	-2.47	27853817	25819	86.41	1092	1108	1048	1419	765	1092	1078.81	1.51	-5492	1139	1115	1096	1072	1053	1106	1063	75	327	500	650	1	1	15026356	160	-0.42	0.23	12	0.17	-2560.00	4619.00	9148	20231113	-88.36	971	20240805	9.68	5578	-80.91	20240103	971	9.68	20240805	3165	-66.35	20240513	150	610.00	20240409	0.15	N	031860	500	75 억	227014	N	N	N	N
119	20241111	110348	57	100.00	KOSDAQ	유통	N	N	N	N	N	1075	-17	5	-1.56	20014045	18389	61.54	1092	1108	1070	1419	765	1092	1088.37	1.51	-4588	1139	1115	1096	1072	1053	1106	1063	75	327	500	650	1	1	15026356	162	-0.42	0.23	12	0.12	-2560.00	4619.00	9148	20231113	-88.25	971	20240805	10.71	5578	-80.73	20240103	971	10.71	20240805	3165	-66.03	20240513	150	616.67	20240409	0.15	N	031860	500	75 억	227014	N	N	N	N
120	20241111	100348	57	100.00	KOSDAQ	유통	N	N	N	N	N	1092	0	3	0.00	13218378	12098	40.49	1092	1108	1084	1419	765	1092	1092.61	1.51	-2467	1139	1115	1096	1072	1053	1106	1063	75	327	500	650	1	1	15026356	164	-0.43	0.24	12	0.08	-2560.00	4619.00	9148	20231113	-88.06	971	20240805	12.46	5578	-80.42	20240103	971	12.46	20240805	3165	-65.50	20240513	150	628.00	20240409	0.15	N	031860	500	75 억	227014	N	N	N	N
121	20241111	090347	57	100.00	KOSDAQ	유통	N	N	N	N	N	1108	16	2	1.47	3920736	3576	11.97	1092	1108	1092	1419	765	1092	1096.40	1.51	-389	1139	1115	1096	1072	1053	1106	1063	75	327	500	650	1	1	15026356	166	-0.43	0.24	12	0.02	-2560.00	4619.00	9148	20231113	-87.89	971	20240805	14.11	5578	-80.14	20240103	971	14.11	20240805	3165	-64.99	20240513	150	638.67	20240409	0.15	N	031860	500	75 억	227014	N	N	N	N
122	20241108	160345	57	100.00	KOSDAQ	유통	N	N	N	N	N	1092	-17	5	-1.53	32662699	29773	107.20	1109	1120	1077	1441	777	1109	1097.06	1.55	-6464	1127	1118	1111	1102	1095	1122	1106	75	332	500	660	1	1	15026356	164	-0.43	0.24	12	0.20	-2560.00	4619.00	10657	20231101	-89.75	971	20240805	12.46	5578	-80.42	20240103	971	12.46	20240805	3165	-65.50	20240513	150	628.00	20240409	0.15	N	031860	500	75 억	233485	N	N	N	N
123	20241108	150351	57	100.00	KOSDAQ	유통	N	N	N	N	N	1091	-18	5	-1.62	27077333	24638	88.71	1109	1120	1077	1441	777	1109	1099.01	1.55	-5654	1127	1118	1111	1102	1095	1122	1106	75	332	500	660	1	1	15026356	164	-0.43	0.24	12	0.16	-2560.00	4619.00	10657	20231101	-89.76	971	20240805	12.36	5578	-80.44	20240103	971	12.36	20240805	3165	-65.53	20240513	150	627.33	20240409	0.15	N	031860	500	75 억	233485	N	N	N	N
124	20241108	140348	57	100.00	KOSDAQ	유통	N	N	N	N	N	1099	-10	5	-0.90	19047912	17240	62.07	1109	1120	1096	1441	777	1109	1104.87	1.55	-5549	1127	1118	1111	1102	1095	1122	1106	75	332	500	660	1	1	15026356	165	-0.43	0.24	12	0.11	-2560.00	4619.00	10657	20231101	-89.69	971	20240805	13.18	5578	-80.30	20240103	971	13.18	20240805	3165	-65.28	20240513	150	632.67	20240409	0.15	N	031860	500	75 억	233485	N	N	N	N
125	20241108	130348	57	100.00	KOSDAQ	유통	N	N	N	N	N	1099	-10	5	-0.90	15679565	14171	51.02	1109	1120	1099	1441	777	1109	1106.45	1.55	-3393	1127	1118	1111	1102	1095	1122	1106	75	332	500	660	1	1	15026356	165	-0.43	0.24	12	0.09	-2560.00	4619.00	10657	20231101	-89.69	971	20240805	13.18	5578	-80.30	20240103	971	13.18	20240805	3165	-65.28	20240513	150	632.67	20240409	0.15	N	031860	500	75 억	233485	N	N	N	N
126	20241108	120349	57	100.00	KOSDAQ	유통	N	N	N	N	N	1105	-4	5	-0.36	12566946	11343	40.84	1109	1120	1101	1441	777	1109	1107.90	1.55	-1465	1127	1118	1111	1102	1095	1122	1106	75	332	500	660	1	1	15026356	166	-0.43	0.24	12	0.08	-2560.00	4619.00	10657	20231101	-89.63	971	20240805	13.80	5578	-80.19	20240103	971	13.80	20240805	3165	-65.09	20240513	150	636.67	20240409	0.15	N	031860	500	75 억	233485	N	N	N	N
127	20241108	110350	57	100.00	KOSDAQ	유통	N	N	N	N	N	1101	-8	5	-0.72	11309242	10203	36.74	1109	1120	1101	1441	777	1109	1108.42	1.55	-1449	1127	1118	1111	1102	1095	1122	1106	75	332	500	660	1	1	15026356	165	-0.43	0.24	12	0.07	-2560.00	4619.00	10657	20231101	-89.67	971	20240805	13.39	5578	-80.26	20240103	971	13.39	20240805	3165	-65.21	20240513	150	634.00	20240409	0.15	N	031860	500	75 억	233485	N	N	N	N
128	20241108	100351	57	100.00	KOSDAQ	유통	N	N	N	N	N	1102	-7	5	-0.63	9771346	8808	31.71	1109	1120	1102	1441	777	1109	1109.37	1.55	-1459	1127	1118	1111	1102	1095	1122	1106	75	332	500	660	1	1	15026356	166	-0.43	0.24	12	0.06	-2560.00	4619.00	10657	20231101	-89.66	971	20240805	13.49	5578	-80.24	20240103	971	13.49	20240805	3165	-65.18	20240513	150	634.67	20240409	0.15	N	031860	500	75 억	233485	N	N	N	N
129	20241108	090345	57	100.00	KOSDAQ	유통	N	N	N	N	N	1111	2	2	0.18	2114455	1905	6.86	1109	1111	1109	1441	777	1109	1109.95	1.55	-25	1127	1118	1111	1102	1095	1122	1106	75	332	500	660	1	1	15026356	167	-0.43	0.24	12	0.01	-2560.00	4619.00	10657	20231101	-89.57	971	20240805	14.42	5578	-80.08	20240103	971	14.42	20240805	3165	-64.90	20240513	150	640.67	20240409	0.15	N	031860	500	75 억	233485	N	N	N	N
130	20241107	160344	57	100.00	KOSDAQ	유통	N	N	N	N	N	1109	5	2	0.45	30708192	27773	56.24	1104	1120	1104	1435	773	1104	1105.69	1.56	-909	1160	1132	1106	1078	1052	1119	1065	75	331	500	660	1	1	15026356	167	-0.43	0.24	12	0.18	-2560.00	4619.00	10657	20231101	-89.59	971	20240805	14.21	5578	-80.12	20240103	971	14.21	20240805	3165	-64.96	20240513	150	639.33	20240409	0.15	N	031860	500	75 억	234405	N	N	N	N
131	20241107	150346	57	100.00	KOSDAQ	유통	N	N	N	N	N	1109	5	2	0.45	30662723	27732	56.16	1104	1120	1104	1435	773	1104	1105.68	1.56	-920	1160	1132	1106	1078	1052	1119	1065	75	331	500	660	1	1	15026356	167	-0.43	0.24	12	0.18	-2560.00	4619.00	10657	20231101	-89.59	971	20240805	14.21	5578	-80.12	20240103	971	14.21	20240805	3165	-64.96	20240513	150	639.33	20240409	0.15	N	031860	500	75 억	234405	N	N	N	N
132	20241107	140348	57	100.00	KOSDAQ	유통	N	N	N	N	N	1105	1	2	0.09	24607290	22248	45.05	1104	1120	1104	1435	773	1104	1106.05	1.56	-899	1160	1132	1106	1078	1052	1119	1065	75	331	500	660	1	1	15026356	166	-0.43	0.24	12	0.15	-2560.00	4619.00	10657	20231101	-89.63	971	20240805	13.80	5578	-80.19	20240103	971	13.80	20240805	3165	-65.09	20240513	150	636.67	20240409	0.15	N	031860	500	75 억	234405	N	N	N	N
133	20241107	130350	57	100.00	KOSDAQ	유통	N	N	N	N	N	1108	4	2	0.36	19322716	17466	35.37	1104	1120	1104	1435	773	1104	1106.30	1.56	-773	1160	1132	1106	1078	1052	1119	1065	75	331	500	660	1	1	15026356	166	-0.43	0.24	12	0.12	-2560.00	4619.00	10657	20231101	-89.60	971	20240805	14.11	5578	-80.14	20240103	971	14.11	20240805	3165	-64.99	20240513	150	638.67	20240409	0.15	N	031860	500	75 억	234405	N	N	N	N
134	20241107	120348	57	100.00	KOSDAQ	유통	N	N	N	N	N	1105	1	2	0.09	15689611	14179	28.71	1104	1120	1104	1435	773	1104	1106.54	1.56	-673	1160	1132	1106	1078	1052	1119	1065	75	331	500	660	1	1	15026356	166	-0.43	0.24	12	0.09	-2560.00	4619.00	10657	20231101	-89.63	971	20240805	13.80	5578	-80.19	20240103	971	13.80	20240805	3165	-65.09	20240513	150	636.67	20240409	0.15	N	031860	500	75 억	234405	N	N	N	N
135	20241107	110346	57	100.00	KOSDAQ	유통	N	N	N	N	N	1105	1	2	0.09	7663986	6916	14.01	1104	1120	1104	1435	773	1104	1108.15	1.56	186	1160	1132	1106	1078	1052	1119	1065	75	331	500	660	1	1	15026356	166	-0.43	0.24	12	0.05	-2560.00	4619.00	10657	20231101	-89.63	971	20240805	13.80	5578	-80.19	20240103	971	13.80	20240805	3165	-65.09	20240513	150	636.67	20240409	0.15	N	031860	500	75 억	234405	N	N	N	N
136	20241107	100346	57	100.00	KOSDAQ	유통	N	N	N	N	N	1105	1	2	0.09	5783061	5213	10.56	1104	1120	1104	1435	773	1104	1109.35	1.56	-392	1160	1132	1106	1078	1052	1119	1065	75	331	500	660	1	1	15026356	166	-0.43	0.24	12	0.03	-2560.00	4619.00	10657	20231101	-89.63	971	20240805	13.80	5578	-80.19	20240103	971	13.80	20240805	3165	-65.09	20240513	150	636.67	20240409	0.15	N	031860	500	75 억	234405	N	N	N	N
137	20241107	090346	57	100.00	KOSDAQ	유통	N	N	N	N	N	1111	7	2	0.63	1620362	1464	2.96	1104	1111	1104	1435	773	1104	1106.80	1.56	673	1160	1132	1106	1078	1052	1119	1065	75	331	500	660	1	1	15026356	167	-0.43	0.24	12	0.01	-2560.00	4619.00	10657	20231101	-89.57	971	20240805	14.42	5578	-80.08	20240103	971	14.42	20240805	3165	-64.90	20240513	150	640.67	20240409	0.15	N	031860	500	75 억	234405	N	N	N	N
138	20241106	160349	57	100.00	KOSDAQ	유통	N	N	N	N	N	1104	-12	5	-1.08	54538072	49380	372.17	1116	1134	1080	1450	782	1116	1104.46	1.59	-3736	1149	1132	1121	1104	1093	1127	1099	75	334	500	660	1	1	15026356	166	-0.43	0.24	12	0.33	-2560.00	4619.00	10657	20231101	-89.64	971	20240805	13.70	5578	-80.21	20240103	971	13.70	20240805	3165	-65.12	20240513	150	636.00	20240409	0.15	N	031860	500	75 억	238202	N	N	N	N
139	20241106	150358	57	100.00	KOSDAQ	유통	N	N	N	N	N	1111	-5	5	-0.45	53305005	48265	363.77	1116	1134	1080	1450	782	1116	1104.42	1.59	-3347	1149	1132	1121	1104	1093	1127	1099	75	334	500	660	1	1	15026356	167	-0.43	0.24	12	0.32	-2560.00	4619.00	10657	20231101	-89.57	971	20240805	14.42	5578	-80.08	20240103	971	14.42	20240805	3165	-64.90	20240513	150	640.67	20240409	0.15	N	031860	500	75 억	238202	N	N	N	N
140	20241106	140356	57	100.00	KOSDAQ	유통	N	N	N	N	N	1111	-5	5	-0.45	47606780	43117	324.97	1116	1134	1080	1450	782	1116	1104.13	1.59	-3794	1149	1132	1121	1104	1093	1127	1099	75	334	500	660	1	1	15026356	167	-0.43	0.24	12	0.29	-2560.00	4619.00	10657	20231101	-89.57	971	20240805	14.42	5578	-80.08	20240103	971	14.42	20240805	3165	-64.90	20240513	150	640.67	20240409	0.15	N	031860	500	75 억	238202	N	N	N	N
141	20241106	130356	57	100.00	KOSDAQ	유통	N	N	N	N	N	1085	-31	5	-2.78	38882524	35175	265.11	1116	1134	1083	1450	782	1116	1105.40	1.59	-2951	1149	1132	1121	1104	1093	1127	1099	75	334	500	660	1	1	15026356	163	-0.42	0.23	12	0.23	-2560.00	4619.00	10657	20231101	-89.82	971	20240805	11.74	5578	-80.55	20240103	971	11.74	20240805	3165	-65.72	20240513	150	623.33	20240409	0.15	N	031860	500	75 억	238202	N	N	N	N
142	20241106	120347	57	100.00	KOSDAQ	유통	N	N	N	N	N	1101	-15	5	-1.34	24697594	22203	167.34	1116	1134	1098	1450	782	1116	1112.35	1.59	-3517	1149	1132	1121	1104	1093	1127	1099	75	334	500	660	1	1	15026356	165	-0.43	0.24	12	0.15	-2560.00	4619.00	10657	20231101	-89.67	971	20240805	13.39	5578	-80.26	20240103	971	13.39	20240805	3165	-65.21	20240513	150	634.00	20240409	0.15	N	031860	500	75 억	238202	N	N	N	N
143	20241106	110350	57	100.00	KOSDAQ	유통	N	N	N	N	N	1123	7	2	0.63	12013841	10715	80.76	1116	1134	1106	1450	782	1116	1121.22	1.59	-2505	1149	1132	1121	1104	1093	1127	1099	75	334	500	660	1	1	15026356	169	-0.44	0.24	12	0.07	-2560.00	4619.00	10657	20231101	-89.46	971	20240805	15.65	5578	-79.87	20240103	971	15.65	20240805	3165	-64.52	20240513	150	648.67	20240409	0.15	N	031860	500	75 억	238202	N	N	N	N
144	20241106	100350	57	100.00	KOSDAQ	유통	N	N	N	N	N	1126	10	2	0.90	11734424	10466	78.88	1116	1134	1106	1450	782	1116	1121.19	1.59	-2455	1149	1132	1121	1104	1093	1127	1099	75	334	500	660	1	1	15026356	169	-0.44	0.24	12	0.07	-2560.00	4619.00	10657	20231101	-89.43	971	20240805	15.96	5578	-79.81	20240103	971	15.96	20240805	3165	-64.42	20240513	150	650.67	20240409	0.15	N	031860	500	75 억	238202	N	N	N	N
145	20241106	090349	57	100.00	KOSDAQ	유통	N	N	N	N	N	1133	17	2	1.52	6645791	5900	44.47	1116	1134	1116	1450	782	1116	1126.41	1.59	-2397	1149	1132	1121	1104	1093	1127	1099	75	334	500	660	1	1	15026356	170	-0.44	0.25	12	0.04	-2560.00	4619.00	10657	20231101	-89.37	971	20240805	16.68	5578	-79.69	20240103	971	16.68	20240805	3165	-64.20	20240513	150	655.33	20240409	0.15	N	031860	500	75 억	238202	N	N	N	N
146	20241105	160340	57	100.00	KOSDAQ	유통	N	N	N	N	N	1116	-3	5	-0.27	14904085	13262	81.91	1134	1138	1110	1454	784	1119	1123.82	1.59	-599	1149	1133	1119	1103	1089	1127	1097	75	335	500	670	1	1	15026356	168	-0.44	0.24	12	0.09	-2560.00	4619.00	10657	20231101	-89.53	971	20240805	14.93	5578	-79.99	20240103	971	14.93	20240805	3165	-64.74	20240513	150	644.00	20240409	0.15	N	031860	500	75 억	238919	N	N	N	N
147	20241105	150347	57	100.00	KOSDAQ	유통	N	N	N	N	N	1117	-2	5	-0.18	14324065	12742	78.70	1134	1138	1110	1454	784	1119	1124.16	1.59	-253	1149	1133	1119	1103	1089	1127	1097	75	335	500	670	1	1	15026356	168	-0.44	0.24	12	0.08	-2560.00	4619.00	10657	20231101	-89.52	971	20240805	15.04	5578	-79.97	20240103	971	15.04	20240805	3165	-64.71	20240513	150	644.67	20240409	0.15	N	031860	500	75 억	238919	N	N	N	N
148	20241105	140345	57	100.00	KOSDAQ	유통	N	N	N	N	N	1116	-3	5	-0.27	12425386	11034	68.15	1134	1138	1116	1454	784	1119	1126.10	1.59	-242	1149	1133	1119	1103	1089	1127	1097	75	335	500	670	1	1	15026356	168	-0.44	0.24	12	0.07	-2560.00	4619.00	10657	20231101	-89.53	971	20240805	14.93	5578	-79.99	20240103	971	14.93	20240805	3165	-64.74	20240513	150	644.00	20240409	0.15	N	031860	500	75 억	238919	N	N	N	N
149	20241105	130346	57	100.00	KOSDAQ	유통	N	N	N	N	N	1117	-2	5	-0.18	11798921	10473	64.69	1134	1138	1117	1454	784	1119	1126.60	1.59	-70	1149	1133	1119	1103	1089	1127	1097	75	335	500	670	1	1	15026356	168	-0.44	0.24	12	0.07	-2560.00	4619.00	10657	20231101	-89.52	971	20240805	15.04	5578	-79.97	20240103	971	15.04	20240805	3165	-64.71	20240513	150	644.67	20240409	0.15	N	031860	500	75 억	238919	N	N	N	N
150	20241105	120344	57	100.00	KOSDAQ	유통	N	N	N	N	N	1117	-2	5	-0.18	10617135	9415	58.15	1134	1138	1117	1454	784	1119	1127.68	1.59	-70	1149	1133	1119	1103	1089	1127	1097	75	335	500	670	1	1	15026356	168	-0.44	0.24	12	0.06	-2560.00	4619.00	10657	20231101	-89.52	971	20240805	15.04	5578	-79.97	20240103	971	15.04	20240805	3165	-64.71	20240513	150	644.67	20240409	0.15	N	031860	500	75 억	238919	N	N	N	N
151	20241105	110337	57	100.00	KOSDAQ	유통	N	N	N	N	N	1130	11	2	0.98	8672334	7677	47.42	1134	1138	1119	1454	784	1119	1129.65	1.59	-278	1149	1133	1119	1103	1089	1127	1097	75	335	500	670	1	1	15026356	170	-0.44	0.24	12	0.05	-2560.00	4619.00	10657	20231101	-89.40	971	20240805	16.37	5578	-79.74	20240103	971	16.37	20240805	3165	-64.30	20240513	150	653.33	20240409	0.15	N	031860	500	75 억	238919	N	N	N	N
152	20241105	100343	57	100.00	KOSDAQ	유통	N	N	N	N	N	1131	12	2	1.07	6191197	5463	33.74	1134	1138	1131	1454	784	1119	1133.30	1.59	-263	1149	1133	1119	1103	1089	1127	1097	75	335	500	670	1	1	15026356	170	-0.44	0.24	12	0.04	-2560.00	4619.00	10657	20231101	-89.39	971	20240805	16.48	5578	-79.72	20240103	971	16.48	20240805	3165	-64.27	20240513	150	654.00	20240409	0.15	N	031860	500	75 억	238919	N	N	N	N
153	20241105	090341	57	100.00	KOSDAQ	유통	N	N	N	N	N	1131	12	2	1.07	1909945	1682	10.39	1134	1138	1131	1454	784	1119	1135.52	1.59	-139	1149	1133	1119	1103	1089	1127	1097	75	335	500	670	1	1	15026356	170	-0.44	0.24	12	0.01	-2560.00	4619.00	10657	20231101	-89.39	971	20240805	16.48	5578	-79.72	20240103	971	16.48	20240805	3165	-64.27	20240513	150	654.00	20240409	0.15	N	031860	500	75 억	238919	N	N	N	N
154	20241104	160340	57	100.00	KOSDAQ	유통	N	N	N	N	N	1119	-2	5	-0.18	18127763	16190	90.55	1121	1135	1105	1457	785	1121	1119.69	1.61	-2200	1146	1133	1125	1112	1104	1129	1108	75	336	500	670	1	1	15026356	168	-0.44	0.24	12	0.11	-2560.00	4619.00	10657	20231101	-89.50	971	20240805	15.24	5578	-79.94	20240103	971	15.24	20240805	3165	-64.64	20240513	150	646.00	20240409	0.14	N	031860	500	75 억	241252	N	N	N	N
155	20241104	150347	57	100.00	KOSDAQ	유통	N	N	N	N	N	1129	8	2	0.71	15403869	13774	77.04	1121	1135	1105	1457	785	1121	1118.33	1.61	-2248	1146	1133	1125	1112	1104	1129	1108	75	336	500	670	1	1	15026356	170	-0.44	0.24	12	0.09	-2560.00	4619.00	10657	20231101	-89.41	971	20240805	16.27	5578	-79.76	20240103	971	16.27	20240805	3165	-64.33	20240513	150	652.67	20240409	0.14	N	031860	500	75 억	241252	N	N	N	N
156	20241104	140340	57	100.00	KOSDAQ	유통	N	N	N	N	N	1129	8	2	0.71	14898077	13326	74.53	1121	1135	1105	1457	785	1121	1117.97	1.61	-2063	1146	1133	1125	1112	1104	1129	1108	75	336	500	670	1	1	15026356	170	-0.44	0.24	12	0.09	-2560.00	4619.00	10657	20231101	-89.41	971	20240805	16.27	5578	-79.76	20240103	971	16.27	20240805	3165	-64.33	20240513	150	652.67	20240409	0.14	N	031860	500	75 억	241252	N	N	N	N
157	20241104	130308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1131	10	2	0.89	13405189	11997	67.10	1121	1135	1105	1457	785	1121	1117.38	1.61	-1901	1146	1133	1125	1112	1104	1129	1108	75	336	500	670	1	1	15026356	170	-0.44	0.24	12	0.08	-2560.00	4619.00	10657	20231101	-89.39	971	20240805	16.48	5578	-79.72	20240103	971	16.48	20240805	3165	-64.27	20240513	150	654.00	20240409	0.14	N	031860	500	75 억	241252	N	N	N	N
158	20241104	120335	57	100.00	KOSDAQ	유통	N	N	N	N	N	1134	13	2	1.16	13391673	11985	67.03	1121	1135	1105	1457	785	1121	1117.37	1.61	-1902	1146	1133	1125	1112	1104	1129	1108	75	336	500	670	1	1	15026356	170	-0.44	0.25	12	0.08	-2560.00	4619.00	10657	20231101	-89.36	971	20240805	16.79	5578	-79.67	20240103	971	16.79	20240805	3165	-64.17	20240513	150	656.00	20240409	0.14	N	031860	500	75 억	241252	N	N	N	N
159	20241104	110334	57	100.00	KOSDAQ	유통	N	N	N	N	N	1134	13	2	1.16	13389405	11983	67.02	1121	1135	1105	1457	785	1121	1117.37	1.61	-1900	1146	1133	1125	1112	1104	1129	1108	75	336	500	670	1	1	15026356	170	-0.44	0.25	12	0.08	-2560.00	4619.00	10657	20231101	-89.36	971	20240805	16.79	5578	-79.67	20240103	971	16.79	20240805	3165	-64.17	20240513	150	656.00	20240409	0.14	N	031860	500	75 억	241252	N	N	N	N
160	20241104	100331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1119	-2	5	-0.18	9685227	8680	48.55	1121	1121	1105	1457	785	1121	1115.81	1.61	-1627	1146	1133	1125	1112	1104	1129	1108	75	336	500	670	1	1	15026356	168	-0.44	0.24	12	0.06	-2560.00	4619.00	10657	20231101	-89.50	971	20240805	15.24	5578	-79.94	20240103	971	15.24	20240805	3165	-64.64	20240513	150	646.00	20240409	0.14	N	031860	500	75 억	241252	N	N	N	N
161	20241104	090333	57	100.00	KOSDAQ	유통	N	N	N	N	N	1121	0	3	0.00	5070941	4528	25.33	1121	1121	1110	1457	785	1121	1119.91	1.61	-165	1146	1133	1125	1112	1104	1129	1108	75	336	500	670	1	1	15026356	168	-0.44	0.24	12	0.03	-2560.00	4619.00	10657	20231101	-89.48	971	20240805	15.45	5578	-79.90	20240103	971	15.45	20240805	3165	-64.58	20240513	150	647.33	20240409	0.14	N	031860	500	75 억	241252	N	N	N	N
162	20241101	160324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1121	4	2	0.36	20184254	17879	30.54	1123	1138	1117	1452	782	1117	1128.94	1.64	-5157	1164	1140	1125	1101	1086	1133	1094	75	335	500	670	1	1	15026356	168	-0.44	0.24	12	0.12	-2560.00	4619.00	10657	20231101	-89.48	971	20240805	15.45	5578	-79.90	20240103	971	15.45	20240805	3165	-64.58	20240513	150	647.33	20240409	0.14	N	031860	500	75 억	246477	N	N	N	N
163	20241101	150333	57	100.00	KOSDAQ	유통	N	N	N	N	N	1122	5	2	0.45	19347079	17136	29.27	1123	1138	1117	1452	782	1117	1129.03	1.64	-4780	1164	1140	1125	1101	1086	1133	1094	75	335	500	670	1	1	15026356	169	-0.44	0.24	12	0.11	-2560.00	4619.00	10657	20231101	-89.47	971	20240805	15.55	5578	-79.89	20240103	971	15.55	20240805	3165	-64.55	20240513	150	648.00	20240409	0.14	N	031860	500	75 억	246477	N	N	N	N
164	20241101	140328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1128	11	2	0.98	15609822	13808	23.59	1123	1138	1117	1452	782	1117	1130.49	1.64	-4032	1164	1140	1125	1101	1086	1133	1094	75	335	500	670	1	1	15026356	169	-0.44	0.24	12	0.09	-2560.00	4619.00	10657	20231101	-89.42	971	20240805	16.17	5578	-79.78	20240103	971	16.17	20240805	3165	-64.36	20240513	150	652.00	20240409	0.14	N	031860	500	75 억	246477	N	N	N	N
165	20241101	130357	57	100.00	KOSDAQ	유통	N	N	N	N	N	1131	14	2	1.25	15027584	13291	22.70	1123	1138	1118	1452	782	1117	1130.66	1.64	-3842	1164	1140	1125	1101	1086	1133	1094	75	335	500	670	1	1	15026356	170	-0.44	0.24	12	0.09	-2560.00	4619.00	10657	20231101	-89.39	971	20240805	16.48	5578	-79.72	20240103	971	16.48	20240805	3165	-64.27	20240513	150	654.00	20240409	0.14	N	031860	500	75 억	246477	N	N	N	N
166	20241101	120358	57	100.00	KOSDAQ	유통	N	N	N	N	N	1133	16	2	1.43	12854552	11357	19.40	1123	1138	1123	1452	782	1117	1131.86	1.64	-3536	1164	1140	1125	1101	1086	1133	1094	75	335	500	670	1	1	15026356	170	-0.44	0.25	12	0.08	-2560.00	4619.00	10657	20231101	-89.37	971	20240805	16.68	5578	-79.69	20240103	971	16.68	20240805	3165	-64.20	20240513	150	655.33	20240409	0.14	N	031860	500	75 억	246477	N	N	N	N
167	20241101	110355	57	100.00	KOSDAQ	유통	N	N	N	N	N	1133	16	2	1.43	9938223	8779	15.00	1123	1138	1123	1452	782	1117	1132.04	1.64	-3010	1164	1140	1125	1101	1086	1133	1094	75	335	500	670	1	1	15026356	170	-0.44	0.25	12	0.06	-2560.00	4619.00	10657	20231101	-89.37	971	20240805	16.68	5578	-79.69	20240103	971	16.68	20240805	3165	-64.20	20240513	150	655.33	20240409	0.14	N	031860	500	75 억	246477	N	N	N	N
168	20241101	100356	57	100.00	KOSDAQ	유통	N	N	N	N	N	1134	17	2	1.52	8938995	7896	13.49	1123	1138	1123	1452	782	1117	1132.09	1.64	-2638	1164	1140	1125	1101	1086	1133	1094	75	335	500	670	1	1	15026356	170	-0.44	0.25	12	0.05	-2560.00	4619.00	10657	20231101	-89.36	971	20240805	16.79	5578	-79.67	20240103	971	16.79	20240805	3165	-64.17	20240513	150	656.00	20240409	0.14	N	031860	500	75 억	246477	N	N	N	N
169	20241101	090355	57	100.00	KOSDAQ	유통	N	N	N	N	N	1134	17	2	1.52	2406680	2124	3.63	1123	1138	1123	1452	782	1117	1133.09	1.64	-1458	1164	1140	1125	1101	1086	1133	1094	75	335	500	670	1	1	15026356	170	-0.44	0.25	12	0.01	-2560.00	4619.00	10657	20231101	-89.36	971	20240805	16.79	5578	-79.67	20240103	971	16.79	20240805	3165	-64.17	20240513	150	656.00	20240409	0.14	N	031860	500	75 억	246477	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History