KissMeData/263800/price/prices-20241101.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

ened 388bbb0c26 Update 2024-11-19 2952 top30,price

2024-11-19 18:11:35 +09:00

44 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	20241119	160950	57	100.00	KOSDAQ	유통	N	N	N	N	N	4645	10	2	0.22	329008375	71293	58.05	4625	4670	4540	6020	3245	4635	4614.83	0.63	11510	4838	4736	4558	4456	4278	4787	4507	81	1385	500	2870	5	1	16219380	753	46.92	2.25	12	0.44	99.00	2069.00	8300	20240402	-44.04	3635	20240805	27.79	8300	-44.04	20240402	3635	27.79	20240805	8300	-44.04	20240402	3635	27.79	20240805	3.29	N	263800	500	81 억	101795	N	N	N	N
3	20241119	151006	57	100.00	KOSDAQ	유통	N	N	N	N	N	4640	5	2	0.11	301069455	65267	53.14	4625	4670	4540	6020	3245	4635	4612.89	0.63	11047	4838	4736	4558	4456	4278	4787	4507	81	1385	500	2870	5	1	16219380	753	46.87	2.24	12	0.40	99.00	2069.00	8300	20240402	-44.10	3635	20240805	27.65	8300	-44.10	20240402	3635	27.65	20240805	8300	-44.10	20240402	3635	27.65	20240805	3.29	N	263800	500	81 억	101795	N	N	N	N
4	20241119	141006	57	100.00	KOSDAQ	유통	N	N	N	N	N	4605	-30	5	-0.65	252792040	54836	44.65	4625	4670	4540	6020	3245	4635	4609.96	0.63	8880	4838	4736	4558	4456	4278	4787	4507	81	1385	500	2870	5	1	16219380	747	46.52	2.23	12	0.34	99.00	2069.00	8300	20240402	-44.52	3635	20240805	26.69	8300	-44.52	20240402	3635	26.69	20240805	8300	-44.52	20240402	3635	26.69	20240805	3.29	N	263800	500	81 억	101795	N	N	N	N
5	20241119	131009	57	100.00	KOSDAQ	유통	N	N	N	N	N	4610	-25	5	-0.54	231374970	50187	40.86	4625	4670	4540	6020	3245	4635	4610.26	0.63	9206	4838	4736	4558	4456	4278	4787	4507	81	1385	500	2870	5	1	16219380	748	46.57	2.23	12	0.31	99.00	2069.00	8300	20240402	-44.46	3635	20240805	26.82	8300	-44.46	20240402	3635	26.82	20240805	8300	-44.46	20240402	3635	26.82	20240805	3.29	N	263800	500	81 억	101795	N	N	N	N
6	20241119	120956	57	100.00	KOSDAQ	유통	N	N	N	N	N	4600	-35	5	-0.76	201713115	43736	35.61	4625	4670	4540	6020	3245	4635	4612.06	0.63	5587	4838	4736	4558	4456	4278	4787	4507	81	1385	500	2870	5	1	16219380	746	46.46	2.22	12	0.27	99.00	2069.00	8300	20240402	-44.58	3635	20240805	26.55	8300	-44.58	20240402	3635	26.55	20240805	8300	-44.58	20240402	3635	26.55	20240805	3.29	N	263800	500	81 억	101795	N	N	N	N
7	20241119	111009	57	100.00	KOSDAQ	유통	N	N	N	N	N	4620	-15	5	-0.32	150736840	32675	26.60	4625	4670	4540	6020	3245	4635	4613.22	0.63	3106	4838	4736	4558	4456	4278	4787	4507	81	1385	500	2870	5	1	16219380	749	46.67	2.23	12	0.20	99.00	2069.00	8300	20240402	-44.34	3635	20240805	27.10	8300	-44.34	20240402	3635	27.10	20240805	8300	-44.34	20240402	3635	27.10	20240805	3.29	N	263800	500	81 억	101795	N	N	N	N
8	20241119	101033	57	100.00	KOSDAQ	유통	N	N	N	N	N	4580	-55	5	-1.19	119978970	26025	21.19	4625	4670	4540	6020	3245	4635	4610.14	0.63	3322	4838	4736	4558	4456	4278	4787	4507	81	1385	500	2870	5	1	16219380	743	46.26	2.21	12	0.16	99.00	2069.00	8300	20240402	-44.82	3635	20240805	26.00	8300	-44.82	20240402	3635	26.00	20240805	8300	-44.82	20240402	3635	26.00	20240805	3.29	N	263800	500	81 억	101795	N	N	N	N
9	20241119	091029	57	100.00	KOSDAQ	유통	N	N	N	N	N	4565	-70	5	-1.51	47374165	10300	8.39	4625	4670	4540	6020	3245	4635	4599.43	0.63	1467	4838	4736	4558	4456	4278	4787	4507	81	1385	500	2870	5	1	16219380	740	46.11	2.21	12	0.06	99.00	2069.00	8300	20240402	-45.00	3635	20240805	25.58	8300	-45.00	20240402	3635	25.58	20240805	8300	-45.00	20240402	3635	25.58	20240805	3.29	N	263800	500	81 억	101795	N	N	N	N
10	20241118	160955	57	100.00	KOSDAQ	유통	N	N	N	N	N	4635	135	2	3.00	552452960	119872	80.86	4420	4660	4380	5850	3150	4500	4609.02	0.52	17472	4686	4592	4406	4312	4126	4640	4360	81	1350	500	2790	5	1	16219380	752	46.82	2.24	12	0.74	99.00	2069.00	8300	20240402	-44.16	3635	20240805	27.51	8300	-44.16	20240402	3635	27.51	20240805	8300	-44.16	20240402	3635	27.51	20240805	3.32	N	263800	500	81 억	84309	N	N	N	N
11	20241118	151008	57	100.00	KOSDAQ	유통	N	N	N	N	N	4605	105	2	2.33	524378690	113805	76.77	4420	4660	4380	5850	3150	4500	4608.11	0.52	17588	4686	4592	4406	4312	4126	4640	4360	81	1350	500	2790	5	1	16219380	747	46.52	2.23	12	0.70	99.00	2069.00	8300	20240402	-44.52	3635	20240805	26.69	8300	-44.52	20240402	3635	26.69	20240805	8300	-44.52	20240402	3635	26.69	20240805	3.32	N	263800	500	81 억	84309	N	N	N	N
12	20241118	141010	57	100.00	KOSDAQ	유통	N	N	N	N	N	4615	115	2	2.56	449307290	97517	65.78	4420	4660	4380	5850	3150	4500	4607.95	0.52	19394	4686	4592	4406	4312	4126	4640	4360	81	1350	500	2790	5	1	16219380	749	46.62	2.23	12	0.60	99.00	2069.00	8300	20240402	-44.40	3635	20240805	26.96	8300	-44.40	20240402	3635	26.96	20240805	8300	-44.40	20240402	3635	26.96	20240805	3.32	N	263800	500	81 억	84309	N	N	N	N
13	20241118	131003	57	100.00	KOSDAQ	유통	N	N	N	N	N	4605	105	2	2.33	422408215	91697	61.85	4420	4660	4380	5850	3150	4500	4607.07	0.52	17991	4686	4592	4406	4312	4126	4640	4360	81	1350	500	2790	5	1	16219380	747	46.52	2.23	12	0.57	99.00	2069.00	8300	20240402	-44.52	3635	20240805	26.69	8300	-44.52	20240402	3635	26.69	20240805	8300	-44.52	20240402	3635	26.69	20240805	3.32	N	263800	500	81 억	84309	N	N	N	N
14	20241118	121007	57	100.00	KOSDAQ	유통	N	N	N	N	N	4615	115	2	2.56	355830780	77286	52.13	4420	4660	4380	5850	3150	4500	4604.66	0.52	20934	4686	4592	4406	4312	4126	4640	4360	81	1350	500	2790	5	1	16219380	749	46.62	2.23	12	0.48	99.00	2069.00	8300	20240402	-44.40	3635	20240805	26.96	8300	-44.40	20240402	3635	26.96	20240805	8300	-44.40	20240402	3635	26.96	20240805	3.32	N	263800	500	81 억	84309	N	N	N	N
15	20241118	111008	57	100.00	KOSDAQ	유통	N	N	N	N	N	4620	120	2	2.67	336468535	73091	49.30	4420	4660	4380	5850	3150	4500	4604.03	0.52	19101	4686	4592	4406	4312	4126	4640	4360	81	1350	500	2790	5	1	16219380	749	46.67	2.23	12	0.45	99.00	2069.00	8300	20240402	-44.34	3635	20240805	27.10	8300	-44.34	20240402	3635	27.10	20240805	8300	-44.34	20240402	3635	27.10	20240805	3.32	N	263800	500	81 억	84309	N	N	N	N
16	20241118	100956	57	100.00	KOSDAQ	유통	N	N	N	N	N	4620	120	2	2.67	265368980	57651	38.89	4420	4660	4380	5850	3150	4500	4603.80	0.52	12860	4686	4592	4406	4312	4126	4640	4360	81	1350	500	2790	5	1	16219380	749	46.67	2.23	12	0.36	99.00	2069.00	8300	20240402	-44.34	3635	20240805	27.10	8300	-44.34	20240402	3635	27.10	20240805	8300	-44.34	20240402	3635	27.10	20240805	3.32	N	263800	500	81 억	84309	N	N	N	N
17	20241118	090954	57	100.00	KOSDAQ	유통	N	N	N	N	N	4470	-30	5	-0.67	21221245	4793	3.23	4420	4470	4380	5850	3150	4500	4420.37	0.52	-6	4686	4592	4406	4312	4126	4640	4360	81	1350	500	2790	5	1	16219380	725	45.15	2.16	12	0.03	99.00	2069.00	8300	20240402	-46.14	3635	20240805	22.97	8300	-46.14	20240402	3635	22.97	20240805	8300	-46.14	20240402	3635	22.97	20240805	3.32	N	263800	500	81 억	84309	N	N	N	N
18	20241115	161031	57	100.00	KOSDAQ	유통	N	N	N	N	N	4500	95	2	2.16	626122305	145022	88.81	4330	4500	4220	5720	3085	4405	4315.30	0.29	37330	4785	4595	4460	4270	4135	4527	4202	81	1315	500	2730	5	1	16219380	730	45.45	2.17	12	0.89	99.00	2069.00	8300	20240402	-45.78	3635	20240805	23.80	8300	-45.78	20240402	3635	23.80	20240805	8300	-45.78	20240402	3635	23.80	20240805	3.35	N	263800	500	81 억	46759	N	N	N	N
19	20241115	151102	57	100.00	KOSDAQ	유통	N	N	N	N	N	4415	10	2	0.23	577879180	134212	82.19	4330	4450	4220	5720	3085	4405	4305.72	0.29	35387	4785	4595	4460	4270	4135	4527	4202	81	1315	500	2730	5	1	16219380	716	44.60	2.13	12	0.83	99.00	2069.00	8300	20240402	-46.81	3635	20240805	21.46	8300	-46.81	20240402	3635	21.46	20240805	8300	-46.81	20240402	3635	21.46	20240805	3.35	N	263800	500	81 억	46759	N	N	N	N
20	20241115	141051	57	100.00	KOSDAQ	유통	N	N	N	N	N	4430	25	2	0.57	525095940	122261	74.87	4330	4430	4220	5720	3085	4405	4294.88	0.29	31067	4785	4595	4460	4270	4135	4527	4202	81	1315	500	2730	5	1	16219380	719	44.75	2.14	12	0.75	99.00	2069.00	8300	20240402	-46.63	3635	20240805	21.87	8300	-46.63	20240402	3635	21.87	20240805	8300	-46.63	20240402	3635	21.87	20240805	3.35	N	263800	500	81 억	46759	N	N	N	N
21	20241115	131051	57	100.00	KOSDAQ	유통	N	N	N	N	N	4380	-25	5	-0.57	489620010	114190	69.93	4330	4385	4220	5720	3085	4405	4287.77	0.29	28096	4785	4595	4460	4270	4135	4527	4202	81	1315	500	2730	5	1	16219380	710	44.24	2.12	12	0.70	99.00	2069.00	8300	20240402	-47.23	3635	20240805	20.50	8300	-47.23	20240402	3635	20.50	20240805	8300	-47.23	20240402	3635	20.50	20240805	3.35	N	263800	500	81 억	46759	N	N	N	N
22	20241115	121051	57	100.00	KOSDAQ	유통	N	N	N	N	N	4285	-120	5	-2.72	443261485	103476	63.37	4330	4385	4220	5720	3085	4405	4283.71	0.29	23341	4785	4595	4460	4270	4135	4527	4202	81	1315	500	2730	5	1	16219380	695	43.28	2.07	12	0.64	99.00	2069.00	8300	20240402	-48.37	3635	20240805	17.88	8300	-48.37	20240402	3635	17.88	20240805	8300	-48.37	20240402	3635	17.88	20240805	3.35	N	263800	500	81 억	46759	N	N	N	N
23	20241115	111026	57	100.00	KOSDAQ	유통	N	N	N	N	N	4285	-120	5	-2.72	384486655	89694	54.93	4330	4385	4220	5720	3085	4405	4286.65	0.29	20821	4785	4595	4460	4270	4135	4527	4202	81	1315	500	2730	5	1	16219380	695	43.28	2.07	12	0.55	99.00	2069.00	8300	20240402	-48.37	3635	20240805	17.88	8300	-48.37	20240402	3635	17.88	20240805	8300	-48.37	20240402	3635	17.88	20240805	3.35	N	263800	500	81 억	46759	N	N	N	N
24	20241115	101025	57	100.00	KOSDAQ	유통	N	N	N	N	N	4225	-180	5	-4.09	301255135	70225	43.01	4330	4385	4220	5720	3085	4405	4289.86	0.29	9844	4785	4595	4460	4270	4135	4527	4202	81	1315	500	2730	5	1	16219380	685	42.68	2.04	12	0.43	99.00	2069.00	8300	20240402	-49.10	3635	20240805	16.23	8300	-49.10	20240402	3635	16.23	20240805	8300	-49.10	20240402	3635	16.23	20240805	3.35	N	263800	500	81 억	46759	N	N	N	N
25	20241115	090931	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	-115	5	-2.61	73479655	17007	10.42	4330	4385	4285	5720	3085	4405	4320.55	0.29	5645	4785	4595	4460	4270	4135	4527	4202	81	1315	500	2730	5	1	16219380	696	43.33	2.07	12	0.10	99.00	2069.00	8300	20240402	-48.31	3635	20240805	18.02	8300	-48.31	20240402	3635	18.02	20240805	8300	-48.31	20240402	3635	18.02	20240805	3.35	N	263800	500	81 억	46759	N	N	N	N
26	20241114	161019	57	100.00	KOSDAQ	유통	N	N	N	N	N	4405	-125	5	-2.76	668995580	148794	74.31	4515	4650	4400	5880	3175	4530	4496.12	0.30	-3867	4863	4696	4613	4446	4363	4655	4405	81	1350	500	2800	5	1	16219380	714	44.49	2.13	12	0.92	99.00	2069.00	8300	20240402	-46.93	3635	20240805	21.18	8300	-46.93	20240402	3635	21.18	20240805	8300	-46.93	20240402	3635	21.18	20240805	3.31	N	263800	500	81 억	49163	N	N	N	N
27	20241114	151026	57	100.00	KOSDAQ	유통	N	N	N	N	N	4450	-80	5	-1.77	546042580	121054	60.45	4515	4650	4450	5880	3175	4530	4510.74	0.30	6718	4863	4696	4613	4446	4363	4655	4405	81	1350	500	2800	5	1	16219380	722	44.95	2.15	12	0.75	99.00	2069.00	8300	20240402	-46.39	3635	20240805	22.42	8300	-46.39	20240402	3635	22.42	20240805	8300	-46.39	20240402	3635	22.42	20240805	3.31	N	263800	500	81 억	49163	N	N	N	N
28	20241114	141018	57	100.00	KOSDAQ	유통	N	N	N	N	N	4530	0	3	0.00	452425960	100081	49.98	4515	4650	4450	5880	3175	4530	4520.60	0.30	11396	4863	4696	4613	4446	4363	4655	4405	81	1350	500	2800	5	1	16219380	735	45.76	2.19	12	0.62	99.00	2069.00	8300	20240402	-45.42	3635	20240805	24.62	8300	-45.42	20240402	3635	24.62	20240805	8300	-45.42	20240402	3635	24.62	20240805	3.31	N	263800	500	81 억	49163	N	N	N	N
29	20241114	131020	57	100.00	KOSDAQ	유통	N	N	N	N	N	4485	-45	5	-0.99	424333985	93858	46.87	4515	4650	4450	5880	3175	4530	4521.02	0.30	13080	4863	4696	4613	4446	4363	4655	4405	81	1350	500	2800	5	1	16219380	727	45.30	2.17	12	0.58	99.00	2069.00	8300	20240402	-45.96	3635	20240805	23.38	8300	-45.96	20240402	3635	23.38	20240805	8300	-45.96	20240402	3635	23.38	20240805	3.31	N	263800	500	81 억	49163	N	N	N	N
30	20241114	121016	57	100.00	KOSDAQ	유통	N	N	N	N	N	4495	-35	5	-0.77	378704910	83672	41.79	4515	4650	4450	5880	3175	4530	4526.06	0.30	13179	4863	4696	4613	4446	4363	4655	4405	81	1350	500	2800	5	1	16219380	729	45.40	2.17	12	0.52	99.00	2069.00	8300	20240402	-45.84	3635	20240805	23.66	8300	-45.84	20240402	3635	23.66	20240805	8300	-45.84	20240402	3635	23.66	20240805	3.31	N	263800	500	81 억	49163	N	N	N	N
31	20241114	111016	57	100.00	KOSDAQ	유통	N	N	N	N	N	4575	45	2	0.99	220810210	48597	24.27	4515	4650	4450	5880	3175	4530	4543.70	0.30	6120	4863	4696	4613	4446	4363	4655	4405	81	1350	500	2800	5	1	16219380	742	46.21	2.21	12	0.30	99.00	2069.00	8300	20240402	-44.88	3635	20240805	25.86	8300	-44.88	20240402	3635	25.86	20240805	8300	-44.88	20240402	3635	25.86	20240805	3.31	N	263800	500	81 억	49163	N	N	N	N
32	20241114	101036	57	100.00	KOSDAQ	유통	N	N	N	N	N	4530	0	3	0.00	104867715	23327	11.65	4515	4550	4450	5880	3175	4530	4495.55	0.30	5234	4863	4696	4613	4446	4363	4655	4405	81	1350	500	2800	5	1	16219380	735	45.76	2.19	12	0.14	99.00	2069.00	8300	20240402	-45.42	3635	20240805	24.62	8300	-45.42	20240402	3635	24.62	20240805	8300	-45.42	20240402	3635	24.62	20240805	3.31	N	263800	500	81 억	49163	N	N	N	N
33	20241114	091011	57	100.00	KOSDAQ	유통	N	N	N	N	N	4530	0	3	0.00	0	0	0.00	0	0	0	5880	3175	4530	0.00	0.30	0	4863	4696	4613	4446	4363	4655	4405	81	1350	500	2800	5	1	16219380	735	45.76	2.19	12	0.00	99.00	2069.00	8300	20240402	-45.42	3635	20240805	24.62	8300	-45.42	20240402	3635	24.62	20240805	8300	-45.42	20240402	3635	24.62	20240805	3.31	N	263800	500	81 억	49163	N	N	N	N
34	20241113	160650	57	100.00	KOSDAQ	유통	N	N	N	N	N	4530	-310	5	-6.40	904653445	194415	66.04	4765	4780	4530	6290	3390	4840	4653.31	0.41	-17532	5046	4942	4736	4632	4426	4995	4685	81	1450	500	3000	5	1	16219380	735	45.76	2.19	12	1.20	99.00	2069.00	8300	20240402	-45.42	3635	20240805	24.62	8300	-45.42	20240402	3635	24.62	20240805	8300	-45.42	20240402	3635	24.62	20240805	3.26	N	263800	500	81 억	66694	N	N	N	N
35	20241113	150721	57	100.00	KOSDAQ	유통	N	N	N	N	N	4565	-275	5	-5.68	798198750	171015	58.09	4765	4780	4565	6290	3390	4840	4667.42	0.41	-13520	5046	4942	4736	4632	4426	4995	4685	81	1450	500	3000	5	1	16219380	740	46.11	2.21	12	1.05	99.00	2069.00	8300	20240402	-45.00	3635	20240805	25.58	8300	-45.00	20240402	3635	25.58	20240805	8300	-45.00	20240402	3635	25.58	20240805	3.26	N	263800	500	81 억	66694	N	N	N	N
36	20241113	140719	57	100.00	KOSDAQ	유통	N	N	N	N	N	4610	-230	5	-4.75	651469015	139126	47.26	4765	4780	4605	6290	3390	4840	4682.58	0.41	-799	5046	4942	4736	4632	4426	4995	4685	81	1450	500	3000	5	1	16219380	748	46.57	2.23	12	0.86	99.00	2069.00	8300	20240402	-44.46	3635	20240805	26.82	8300	-44.46	20240402	3635	26.82	20240805	8300	-44.46	20240402	3635	26.82	20240805	3.26	N	263800	500	81 억	66694	N	N	N	N
37	20241113	130721	57	100.00	KOSDAQ	유통	N	N	N	N	N	4640	-200	5	-4.13	568174045	121104	41.14	4765	4780	4630	6290	3390	4840	4691.62	0.41	-2788	5046	4942	4736	4632	4426	4995	4685	81	1450	500	3000	5	1	16219380	753	46.87	2.24	12	0.75	99.00	2069.00	8300	20240402	-44.10	3635	20240805	27.65	8300	-44.10	20240402	3635	27.65	20240805	8300	-44.10	20240402	3635	27.65	20240805	3.26	N	263800	500	81 억	66694	N	N	N	N
38	20241113	120711	57	100.00	KOSDAQ	유통	N	N	N	N	N	4645	-195	5	-4.03	519759865	110672	37.60	4765	4780	4630	6290	3390	4840	4696.40	0.41	1297	5046	4942	4736	4632	4426	4995	4685	81	1450	500	3000	5	1	16219380	753	46.92	2.25	12	0.68	99.00	2069.00	8300	20240402	-44.04	3635	20240805	27.79	8300	-44.04	20240402	3635	27.79	20240805	8300	-44.04	20240402	3635	27.79	20240805	3.26	N	263800	500	81 억	66694	N	N	N	N
39	20241113	110710	57	100.00	KOSDAQ	유통	N	N	N	N	N	4660	-180	5	-3.72	455303120	96817	32.89	4765	4780	4630	6290	3390	4840	4702.72	0.41	2343	5046	4942	4736	4632	4426	4995	4685	81	1450	500	3000	5	1	16219380	756	47.07	2.25	12	0.60	99.00	2069.00	8300	20240402	-43.86	3635	20240805	28.20	8300	-43.86	20240402	3635	28.20	20240805	8300	-43.86	20240402	3635	28.20	20240805	3.26	N	263800	500	81 억	66694	N	N	N	N
40	20241113	100711	57	100.00	KOSDAQ	유통	N	N	N	N	N	4700	-140	5	-2.89	281876060	59629	20.26	4765	4780	4680	6290	3390	4840	4727.16	0.41	-6181	5046	4942	4736	4632	4426	4995	4685	81	1450	500	3000	5	1	16219380	762	47.47	2.27	12	0.37	99.00	2069.00	8300	20240402	-43.37	3635	20240805	29.30	8300	-43.37	20240402	3635	29.30	20240805	8300	-43.37	20240402	3635	29.30	20240805	3.26	N	263800	500	81 억	66694	N	N	N	N
41	20241113	090701	57	100.00	KOSDAQ	유통	N	N	N	N	N	4745	-95	5	-1.96	69138645	14536	4.94	4765	4780	4740	6290	3390	4840	4756.36	0.41	2527	5046	4942	4736	4632	4426	4995	4685	81	1450	500	3000	5	1	16219380	770	47.93	2.29	12	0.09	99.00	2069.00	8300	20240402	-42.83	3635	20240805	30.54	8300	-42.83	20240402	3635	30.54	20240805	8300	-42.83	20240402	3635	30.54	20240805	3.26	N	263800	500	81 억	66694	N	N	N	N
42	20241112	160942	57	100.00	KOSDAQ	유통	N	N	N	N	N	4840	125	2	2.65	1349216065	287206	106.02	4715	4840	4530	6120	3305	4715	4697.36	0.52	-17933	4935	4825	4735	4625	4535	4780	4580	81	1405	500	2920	5	1	16219380	785	48.89	2.34	12	1.77	99.00	2069.00	8300	20240402	-41.69	3635	20240805	33.15	8300	-41.69	20240402	3635	33.15	20240805	8300	-41.69	20240402	3635	33.15	20240805	3.42	N	263800	500	81 억	83773	N	N	N	N
43	20241112	150951	57	100.00	KOSDAQ	유통	N	N	N	N	N	4700	-15	5	-0.32	1150177780	245866	90.76	4715	4830	4530	6120	3305	4715	4678.04	0.52	-15604	4935	4825	4735	4625	4535	4780	4580	81	1405	500	2920	5	1	16219380	762	47.47	2.27	12	1.52	99.00	2069.00	8300	20240402	-43.37	3635	20240805	29.30	8300	-43.37	20240402	3635	29.30	20240805	8300	-43.37	20240402	3635	29.30	20240805	3.42	N	263800	500	81 억	83773	N	N	N	N
44	20241112	140955	57	100.00	KOSDAQ	유통	N	N	N	N	N	4650	-65	5	-1.38	996284060	212813	78.56	4715	4830	4530	6120	3305	4715	4681.47	0.52	-15633	4935	4825	4735	4625	4535	4780	4580	81	1405	500	2920	5	1	16219380	754	46.97	2.25	12	1.31	99.00	2069.00	8300	20240402	-43.98	3635	20240805	27.92	8300	-43.98	20240402	3635	27.92	20240805	8300	-43.98	20240402	3635	27.92	20240805	3.42	N	263800	500	81 억	83773	N	N	N	N
45	20241112	130958	57	100.00	KOSDAQ	유통	N	N	N	N	N	4730	15	2	0.32	903228505	193020	71.25	4715	4830	4530	6120	3305	4715	4679.42	0.52	-18255	4935	4825	4735	4625	4535	4780	4580	81	1405	500	2920	5	1	16219380	767	47.78	2.29	12	1.19	99.00	2069.00	8300	20240402	-43.01	3635	20240805	30.12	8300	-43.01	20240402	3635	30.12	20240805	8300	-43.01	20240402	3635	30.12	20240805	3.42	N	263800	500	81 억	83773	N	N	N	N
46	20241112	120952	57	100.00	KOSDAQ	유통	N	N	N	N	N	4765	50	2	1.06	798751010	171086	63.16	4715	4830	4530	6120	3305	4715	4668.66	0.52	-21376	4935	4825	4735	4625	4535	4780	4580	81	1405	500	2920	5	1	16219380	773	48.13	2.30	12	1.05	99.00	2069.00	8300	20240402	-42.59	3635	20240805	31.09	8300	-42.59	20240402	3635	31.09	20240805	8300	-42.59	20240402	3635	31.09	20240805	3.42	N	263800	500	81 억	83773	N	N	N	N
47	20241112	110947	57	100.00	KOSDAQ	유통	N	N	N	N	N	4785	70	2	1.48	697025710	149779	55.29	4715	4830	4530	6120	3305	4715	4653.61	0.52	-21780	4935	4825	4735	4625	4535	4780	4580	81	1405	500	2920	5	1	16219380	776	48.33	2.31	12	0.92	99.00	2069.00	8300	20240402	-42.35	3635	20240805	31.64	8300	-42.35	20240402	3635	31.64	20240805	8300	-42.35	20240402	3635	31.64	20240805	3.42	N	263800	500	81 억	83773	N	N	N	N
48	20241112	100947	57	100.00	KOSDAQ	유통	N	N	N	N	N	4625	-90	5	-1.91	430218550	93431	34.49	4715	4735	4530	6120	3305	4715	4604.43	0.52	-20001	4935	4825	4735	4625	4535	4780	4580	81	1405	500	2920	5	1	16219380	750	46.72	2.24	12	0.58	99.00	2069.00	8300	20240402	-44.28	3635	20240805	27.24	8300	-44.28	20240402	3635	27.24	20240805	8300	-44.28	20240402	3635	27.24	20240805	3.42	N	263800	500	81 억	83773	N	N	N	N
49	20241112	090946	57	100.00	KOSDAQ	유통	N	N	N	N	N	4610	-105	5	-2.23	127557745	27388	10.11	4715	4735	4605	6120	3305	4715	4657.01	0.52	-14863	4935	4825	4735	4625	4535	4780	4580	81	1405	500	2920	5	1	16219380	748	46.57	2.23	12	0.17	99.00	2069.00	8300	20240402	-44.46	3635	20240805	26.82	8300	-44.46	20240402	3635	26.82	20240805	8300	-44.46	20240402	3635	26.82	20240805	3.42	N	263800	500	81 억	83773	N	N	N	N
50	20241111	160939	57	100.00	KOSDAQ	유통	N	N	N	N	N	4715	-125	5	-2.58	1270710370	268982	21.29	4840	4845	4645	6290	3390	4840	4724.09	0.63	-19624	5156	4997	4776	4617	4396	5077	4697	81	1450	500	3000	5	1	16219380	765	47.63	2.28	12	1.66	99.00	2069.00	8300	20240402	-43.19	3635	20240805	29.71	8300	-43.19	20240402	3635	29.71	20240805	8300	-43.19	20240402	3635	29.71	20240805	3.25	N	263800	500	81 억	102637	N	N	N	N
51	20241111	151007	57	100.00	KOSDAQ	유통	N	N	N	N	N	4720	-120	5	-2.48	1169132125	247483	19.59	4840	4845	4645	6290	3390	4840	4724.00	0.63	-21121	5156	4997	4776	4617	4396	5077	4697	81	1450	500	3000	5	1	16219380	766	47.68	2.28	12	1.53	99.00	2069.00	8300	20240402	-43.13	3635	20240805	29.85	8300	-43.13	20240402	3635	29.85	20240805	8300	-43.13	20240402	3635	29.85	20240805	3.25	N	263800	500	81 억	102637	N	N	N	N
52	20241111	140954	57	100.00	KOSDAQ	유통	N	N	N	N	N	4690	-150	5	-3.10	992339165	210139	16.63	4840	4845	4645	6290	3390	4840	4722.19	0.63	-30177	5156	4997	4776	4617	4396	5077	4697	81	1450	500	3000	5	1	16219380	761	47.37	2.27	12	1.30	99.00	2069.00	8300	20240402	-43.49	3635	20240805	29.02	8300	-43.49	20240402	3635	29.02	20240805	8300	-43.49	20240402	3635	29.02	20240805	3.25	N	263800	500	81 억	102637	N	N	N	N
53	20241111	130951	57	100.00	KOSDAQ	유통	N	N	N	N	N	4710	-130	5	-2.69	941961110	199409	15.78	4840	4845	4645	6290	3390	4840	4723.65	0.63	-30008	5156	4997	4776	4617	4396	5077	4697	81	1450	500	3000	5	1	16219380	764	47.58	2.28	12	1.23	99.00	2069.00	8300	20240402	-43.25	3635	20240805	29.57	8300	-43.25	20240402	3635	29.57	20240805	8300	-43.25	20240402	3635	29.57	20240805	3.25	N	263800	500	81 억	102637	N	N	N	N
54	20241111	120947	57	100.00	KOSDAQ	유통	N	N	N	N	N	4660	-180	5	-3.72	891248520	188590	14.93	4840	4845	4645	6290	3390	4840	4725.74	0.63	-35083	5156	4997	4776	4617	4396	5077	4697	81	1450	500	3000	5	1	16219380	756	47.07	2.25	12	1.16	99.00	2069.00	8300	20240402	-43.86	3635	20240805	28.20	8300	-43.86	20240402	3635	28.20	20240805	8300	-43.86	20240402	3635	28.20	20240805	3.25	N	263800	500	81 억	102637	N	N	N	N
55	20241111	110945	57	100.00	KOSDAQ	유통	N	N	N	N	N	4675	-165	5	-3.41	765807335	161727	12.80	4840	4845	4675	6290	3390	4840	4735.06	0.63	-34032	5156	4997	4776	4617	4396	5077	4697	81	1450	500	3000	5	1	16219380	758	47.22	2.26	12	1.00	99.00	2069.00	8300	20240402	-43.67	3635	20240805	28.61	8300	-43.67	20240402	3635	28.61	20240805	8300	-43.67	20240402	3635	28.61	20240805	3.25	N	263800	500	81 억	102637	N	N	N	N
56	20241111	100940	57	100.00	KOSDAQ	유통	N	N	N	N	N	4720	-120	5	-2.48	560546465	118049	9.34	4840	4845	4700	6290	3390	4840	4748.27	0.63	-22040	5156	4997	4776	4617	4396	5077	4697	81	1450	500	3000	5	1	16219380	766	47.68	2.28	12	0.73	99.00	2069.00	8300	20240402	-43.13	3635	20240805	29.85	8300	-43.13	20240402	3635	29.85	20240805	8300	-43.13	20240402	3635	29.85	20240805	3.25	N	263800	500	81 억	102637	N	N	N	N
57	20241111	090936	57	100.00	KOSDAQ	유통	N	N	N	N	N	4740	-100	5	-2.07	207637990	43476	3.44	4840	4845	4735	6290	3390	4840	4775.64	0.63	-12363	5156	4997	4776	4617	4396	5077	4697	81	1450	500	3000	5	1	16219380	769	47.88	2.29	12	0.27	99.00	2069.00	8300	20240402	-42.89	3635	20240805	30.40	8300	-42.89	20240402	3635	30.40	20240805	8300	-42.89	20240402	3635	30.40	20240805	3.25	N	263800	500	81 억	102637	N	N	N	N
58	20241108	160932	57	100.00	KOSDAQ	유통	N	N	N	N	N	4840	255	2	5.56	6072107120	1254599	327.55	4555	4935	4555	5960	3210	4585	4839.91	0.34	49940	4921	4752	4651	4482	4381	4702	4432	81	1375	500	2840	5	1	16219380	785	48.89	2.34	12	7.74	99.00	2069.00	8300	20240402	-41.69	3635	20240805	33.15	8300	-41.69	20240402	3635	33.15	20240805	8300	-41.69	20240402	3635	33.15	20240805	3.14	N	263800	500	81 억	54578	N	N	N	N
59	20241108	150941	57	100.00	KOSDAQ	유통	N	N	N	N	N	4835	250	2	5.45	5848372515	1208244	315.45	4555	4935	4555	5960	3210	4585	4840.42	0.34	49757	4921	4752	4651	4482	4381	4702	4432	81	1375	500	2840	5	1	16219380	784	48.84	2.34	12	7.45	99.00	2069.00	8300	20240402	-41.75	3635	20240805	33.01	8300	-41.75	20240402	3635	33.01	20240805	8300	-41.75	20240402	3635	33.01	20240805	3.14	N	263800	500	81 억	54578	N	N	N	N
60	20241108	140938	57	100.00	KOSDAQ	유통	N	N	N	N	N	4840	255	2	5.56	5450516110	1125912	293.96	4555	4935	4555	5960	3210	4585	4841.01	0.34	35921	4921	4752	4651	4482	4381	4702	4432	81	1375	500	2840	5	1	16219380	785	48.89	2.34	12	6.94	99.00	2069.00	8300	20240402	-41.69	3635	20240805	33.15	8300	-41.69	20240402	3635	33.15	20240805	8300	-41.69	20240402	3635	33.15	20240805	3.14	N	263800	500	81 억	54578	N	N	N	N
61	20241108	130940	57	100.00	KOSDAQ	유통	N	N	N	N	N	4810	225	2	4.91	4923375400	1017234	265.58	4555	4935	4555	5960	3210	4585	4840.00	0.34	1429	4921	4752	4651	4482	4381	4702	4432	81	1375	500	2840	5	1	16219380	780	48.59	2.32	12	6.27	99.00	2069.00	8300	20240402	-42.05	3635	20240805	32.32	8300	-42.05	20240402	3635	32.32	20240805	8300	-42.05	20240402	3635	32.32	20240805	3.14	N	263800	500	81 억	54578	N	N	N	N
62	20241108	120940	57	100.00	KOSDAQ	유통	N	N	N	N	N	4850	265	2	5.78	4636736855	958075	250.14	4555	4935	4555	5960	3210	4585	4839.68	0.34	6664	4921	4752	4651	4482	4381	4702	4432	81	1375	500	2840	5	1	16219380	787	48.99	2.34	12	5.91	99.00	2069.00	8300	20240402	-41.57	3635	20240805	33.43	8300	-41.57	20240402	3635	33.43	20240805	8300	-41.57	20240402	3635	33.43	20240805	3.14	N	263800	500	81 억	54578	N	N	N	N
63	20241108	110938	57	100.00	KOSDAQ	유통	N	N	N	N	N	4890	305	2	6.65	3624575045	749130	195.58	4555	4935	4555	5960	3210	4585	4838.43	0.34	-13483	4921	4752	4651	4482	4381	4702	4432	81	1375	500	2840	5	1	16219380	793	49.39	2.36	12	4.62	99.00	2069.00	8300	20240402	-41.08	3635	20240805	34.53	8300	-41.08	20240402	3635	34.53	20240805	8300	-41.08	20240402	3635	34.53	20240805	3.14	N	263800	500	81 억	54578	N	N	N	N
64	20241108	100948	57	100.00	KOSDAQ	유통	N	N	N	N	N	4815	230	2	5.02	1356083180	283035	73.90	4555	4870	4555	5960	3210	4585	4791.33	0.34	-2162	4921	4752	4651	4482	4381	4702	4432	81	1375	500	2840	5	1	16219380	781	48.64	2.33	12	1.75	99.00	2069.00	8300	20240402	-41.99	3635	20240805	32.46	8300	-41.99	20240402	3635	32.46	20240805	8300	-41.99	20240402	3635	32.46	20240805	3.14	N	263800	500	81 억	54578	N	N	N	N
65	20241108	090934	57	100.00	KOSDAQ	유통	N	N	N	N	N	4630	45	2	0.98	44644780	9711	2.54	4555	4640	4555	5960	3210	4585	4597.53	0.34	5268	4921	4752	4651	4482	4381	4702	4432	81	1375	500	2840	5	1	16219380	751	46.77	2.24	12	0.06	99.00	2069.00	8300	20240402	-44.22	3635	20240805	27.37	8300	-44.22	20240402	3635	27.37	20240805	8300	-44.22	20240402	3635	27.37	20240805	3.14	N	263800	500	81 억	54578	N	N	N	N
66	20241107	160932	57	100.00	KOSDAQ	유통	N	N	N	N	N	4585	-60	5	-1.29	1732093760	370808	57.20	4645	4820	4550	6030	3255	4645	4671.24	0.38	-7841	4905	4775	4705	4575	4505	4740	4540	81	1385	500	2870	5	1	16219380	744	46.31	2.22	12	2.29	99.00	2069.00	8300	20240402	-44.76	3635	20240805	26.13	8300	-44.76	20240402	3635	26.13	20240805	8300	-44.76	20240402	3635	26.13	20240805	3.16	N	263800	500	81 억	62140	N	N	N	N
67	20241107	150938	57	100.00	KOSDAQ	유통	N	N	N	N	N	4630	-15	5	-0.32	1557759395	332885	51.35	4645	4820	4550	6030	3255	4645	4679.57	0.38	-19400	4905	4775	4705	4575	4505	4740	4540	81	1385	500	2870	5	1	16219380	751	46.77	2.24	12	2.05	99.00	2069.00	8300	20240402	-44.22	3635	20240805	27.37	8300	-44.22	20240402	3635	27.37	20240805	8300	-44.22	20240402	3635	27.37	20240805	3.16	N	263800	500	81 억	62140	N	N	N	N
68	20241107	140940	57	100.00	KOSDAQ	유통	N	N	N	N	N	4670	25	2	0.54	1410201270	301075	46.44	4645	4820	4550	6030	3255	4645	4683.89	0.38	-19137	4905	4775	4705	4575	4505	4740	4540	81	1385	500	2870	5	1	16219380	757	47.17	2.26	12	1.86	99.00	2069.00	8300	20240402	-43.73	3635	20240805	28.47	8300	-43.73	20240402	3635	28.47	20240805	8300	-43.73	20240402	3635	28.47	20240805	3.16	N	263800	500	81 억	62140	N	N	N	N
69	20241107	130941	57	100.00	KOSDAQ	유통	N	N	N	N	N	4740	95	2	2.05	1249445115	266889	41.17	4645	4820	4550	6030	3255	4645	4681.52	0.38	-15196	4905	4775	4705	4575	4505	4740	4540	81	1385	500	2870	5	1	16219380	769	47.88	2.29	12	1.65	99.00	2069.00	8300	20240402	-42.89	3635	20240805	30.40	8300	-42.89	20240402	3635	30.40	20240805	8300	-42.89	20240402	3635	30.40	20240805	3.16	N	263800	500	81 억	62140	N	N	N	N
70	20241107	120936	57	100.00	KOSDAQ	유통	N	N	N	N	N	4735	90	2	1.94	903360120	194260	29.97	4645	4750	4550	6030	3255	4645	4650.26	0.38	-15839	4905	4775	4705	4575	4505	4740	4540	81	1385	500	2870	5	1	16219380	768	47.83	2.29	12	1.20	99.00	2069.00	8300	20240402	-42.95	3635	20240805	30.26	8300	-42.95	20240402	3635	30.26	20240805	8300	-42.95	20240402	3635	30.26	20240805	3.16	N	263800	500	81 억	62140	N	N	N	N
71	20241107	110932	57	100.00	KOSDAQ	유통	N	N	N	N	N	4655	10	2	0.22	702631800	151579	23.38	4645	4730	4550	6030	3255	4645	4635.42	0.38	-11005	4905	4775	4705	4575	4505	4740	4540	81	1385	500	2870	5	1	16219380	755	47.02	2.25	12	0.93	99.00	2069.00	8300	20240402	-43.92	3635	20240805	28.06	8300	-43.92	20240402	3635	28.06	20240805	8300	-43.92	20240402	3635	28.06	20240805	3.16	N	263800	500	81 억	62140	N	N	N	N
72	20241107	100934	57	100.00	KOSDAQ	유통	N	N	N	N	N	4640	-5	5	-0.11	579183155	124876	19.26	4645	4730	4550	6030	3255	4645	4638.07	0.38	-7693	4905	4775	4705	4575	4505	4740	4540	81	1385	500	2870	5	1	16219380	753	46.87	2.24	12	0.77	99.00	2069.00	8300	20240402	-44.10	3635	20240805	27.65	8300	-44.10	20240402	3635	27.65	20240805	8300	-44.10	20240402	3635	27.65	20240805	3.16	N	263800	500	81 억	62140	N	N	N	N
73	20241107	090934	57	100.00	KOSDAQ	유통	N	N	N	N	N	4650	5	2	0.11	217961225	46527	7.18	4645	4730	4620	6030	3255	4645	4684.62	0.38	-6494	4905	4775	4705	4575	4505	4740	4540	81	1385	500	2870	5	1	16219380	754	46.97	2.25	12	0.29	99.00	2069.00	8300	20240402	-43.98	3635	20240805	27.92	8300	-43.98	20240402	3635	27.92	20240805	8300	-43.98	20240402	3635	27.92	20240805	3.16	N	263800	500	81 억	62140	N	N	N	N
74	20241106	160943	57	100.00	KOSDAQ	유통	N	N	N	N	N	4645	-135	5	-2.82	3009415435	637243	7.15	4760	4835	4635	6210	3350	4780	4722.83	0.42	-6383	5730	5255	4835	4360	3940	5492	4597	81	1430	500	2960	5	1	16219380	753	46.92	2.25	12	3.93	99.00	2069.00	8300	20240402	-44.04	3635	20240805	27.79	8300	-44.04	20240402	3635	27.79	20240805	8300	-44.04	20240402	3635	27.79	20240805	2.90	N	263800	500	81 억	68925	N	N	N	N
75	20241106	151011	57	100.00	KOSDAQ	유통	N	N	N	N	N	4665	-115	5	-2.41	2810598815	594454	6.67	4760	4835	4635	6210	3350	4780	4727.83	0.42	-11189	5730	5255	4835	4360	3940	5492	4597	81	1430	500	2960	5	1	16219380	757	47.12	2.25	12	3.67	99.00	2069.00	8300	20240402	-43.80	3635	20240805	28.34	8300	-43.80	20240402	3635	28.34	20240805	8300	-43.80	20240402	3635	28.34	20240805	2.90	N	263800	500	81 억	68925	N	N	N	N
76	20241106	141001	57	100.00	KOSDAQ	유통	N	N	N	N	N	4670	-110	5	-2.30	2637559135	557419	6.26	4760	4835	4635	6210	3350	4780	4731.54	0.42	-18557	5730	5255	4835	4360	3940	5492	4597	81	1430	500	2960	5	1	16219380	757	47.17	2.26	12	3.44	99.00	2069.00	8300	20240402	-43.73	3635	20240805	28.47	8300	-43.73	20240402	3635	28.47	20240805	8300	-43.73	20240402	3635	28.47	20240805	2.90	N	263800	500	81 억	68925	N	N	N	N
77	20241106	131011	57	100.00	KOSDAQ	유통	N	N	N	N	N	4650	-130	5	-2.72	2500783155	528088	5.93	4760	4835	4635	6210	3350	4780	4735.35	0.42	-26893	5730	5255	4835	4360	3940	5492	4597	81	1430	500	2960	5	1	16219380	754	46.97	2.25	12	3.26	99.00	2069.00	8300	20240402	-43.98	3635	20240805	27.92	8300	-43.98	20240402	3635	27.92	20240805	8300	-43.98	20240402	3635	27.92	20240805	2.90	N	263800	500	81 억	68925	N	N	N	N
78	20241106	120940	57	100.00	KOSDAQ	유통	N	N	N	N	N	4715	-65	5	-1.36	2073575235	436697	4.90	4760	4835	4685	6210	3350	4780	4748.15	0.42	-15464	5730	5255	4835	4360	3940	5492	4597	81	1430	500	2960	5	1	16219380	765	47.63	2.28	12	2.69	99.00	2069.00	8300	20240402	-43.19	3635	20240805	29.71	8300	-43.19	20240402	3635	29.71	20240805	8300	-43.19	20240402	3635	29.71	20240805	2.90	N	263800	500	81 억	68925	N	N	N	N
79	20241106	110944	57	100.00	KOSDAQ	유통	N	N	N	N	N	4765	-15	5	-0.31	1868471205	393444	4.42	4760	4835	4685	6210	3350	4780	4748.83	0.42	-7729	5730	5255	4835	4360	3940	5492	4597	81	1430	500	2960	5	1	16219380	773	48.13	2.30	12	2.43	99.00	2069.00	8300	20240402	-42.59	3635	20240805	31.09	8300	-42.59	20240402	3635	31.09	20240805	8300	-42.59	20240402	3635	31.09	20240805	2.90	N	263800	500	81 억	68925	N	N	N	N
80	20241106	100951	57	100.00	KOSDAQ	유통	N	N	N	N	N	4745	-35	5	-0.73	1399966755	295242	3.31	4760	4835	4685	6210	3350	4780	4741.46	0.42	2864	5730	5255	4835	4360	3940	5492	4597	81	1430	500	2960	5	1	16219380	770	47.93	2.29	12	1.82	99.00	2069.00	8300	20240402	-42.83	3635	20240805	30.54	8300	-42.83	20240402	3635	30.54	20240805	8300	-42.83	20240402	3635	30.54	20240805	2.90	N	263800	500	81 억	68925	N	N	N	N
81	20241106	090944	57	100.00	KOSDAQ	유통	N	N	N	N	N	4750	-30	5	-0.63	607015820	127645	1.43	4760	4835	4715	6210	3350	4780	4755.05	0.42	508	5730	5255	4835	4360	3940	5492	4597	81	1430	500	2960	5	1	16219380	770	47.98	2.30	12	0.79	99.00	2069.00	8300	20240402	-42.77	3635	20240805	30.67	8300	-42.77	20240402	3635	30.67	20240805	8300	-42.77	20240402	3635	30.67	20240805	2.90	N	263800	500	81 억	68925	N	N	N	N
82	20241105	160916	57	100.00	KOSDAQ	유통	N	N	N	N	N	4780	285	2	6.34	44880994835	8863779	343.10	4425	5310	4415	5840	3150	4495	5063.49	0.42	-23210	5285	4890	4555	4160	3825	5087	4357	81	1345	500	2780	5	1	16219380	775	48.28	2.31	12	54.65	99.00	2069.00	8300	20240402	-42.41	3635	20240805	31.50	8300	-42.41	20240402	3635	31.50	20240805	8300	-42.41	20240402	3635	31.50	20240805	2.91	N	263800	500	81 억	67773	N	N	N	N
83	20241105	150935	57	100.00	KOSDAQ	유통	N	N	N	N	N	4780	285	2	6.34	44279344480	8737775	338.22	4425	5310	4415	5840	3150	4495	5067.58	0.42	-35684	5285	4890	4555	4160	3825	5087	4357	81	1345	500	2780	5	1	16219380	775	48.28	2.31	12	53.87	99.00	2069.00	8300	20240402	-42.41	3635	20240805	31.50	8300	-42.41	20240402	3635	31.50	20240805	8300	-42.41	20240402	3635	31.50	20240805	2.91	N	263800	500	81 억	67773	N	N	N	N
84	20241105	140929	57	100.00	KOSDAQ	유통	N	N	N	N	N	4770	275	2	6.12	43595856050	8595611	332.72	4425	5310	4415	5840	3150	4495	5071.88	0.42	-53388	5285	4890	4555	4160	3825	5087	4357	81	1345	500	2780	5	1	16219380	774	48.18	2.31	12	53.00	99.00	2069.00	8300	20240402	-42.53	3635	20240805	31.22	8300	-42.53	20240402	3635	31.22	20240805	8300	-42.53	20240402	3635	31.22	20240805	2.91	N	263800	500	81 억	67773	N	N	N	N
85	20241105	130938	57	100.00	KOSDAQ	유통	N	N	N	N	N	4880	385	2	8.57	41856716960	8234764	318.75	4425	5310	4415	5840	3150	4495	5082.94	0.42	-58420	5285	4890	4555	4160	3825	5087	4357	81	1345	500	2780	5	1	16219380	792	49.29	2.36	12	50.77	99.00	2069.00	8300	20240402	-41.20	3635	20240805	34.25	8300	-41.20	20240402	3635	34.25	20240805	8300	-41.20	20240402	3635	34.25	20240805	2.91	N	263800	500	81 억	67773	N	N	N	N
86	20241105	120928	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	735	2	16.35	34318408940	6751099	261.32	4425	5310	4415	5840	3150	4495	5083.39	0.42	-22339	5285	4890	4555	4160	3825	5087	4357	81	1345	500	2780	10	1	16219380	848	52.83	2.53	12	41.62	99.00	2069.00	8300	20240402	-36.99	3635	20240805	43.88	8300	-36.99	20240402	3635	43.88	20240805	8300	-36.99	20240402	3635	43.88	20240805	2.91	N	263800	500	81 억	67773	N	N	N	N
87	20241105	110915	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	685	2	15.24	22754931730	4544974	175.93	4425	5210	4415	5840	3150	4495	5006.63	0.42	-9995	5285	4890	4555	4160	3825	5087	4357	81	1345	500	2780	10	1	16219380	840	52.32	2.50	12	28.02	99.00	2069.00	8300	20240402	-37.59	3635	20240805	42.50	8300	-37.59	20240402	3635	42.50	20240805	8300	-37.59	20240402	3635	42.50	20240805	2.91	N	263800	500	81 억	67773	N	N	N	N
88	20241105	100923	57	100.00	KOSDAQ	유통	N	N	N	N	N	4940	445	2	9.90	9993242245	2056338	79.60	4425	5070	4415	5840	3150	4495	4859.75	0.42	-28695	5285	4890	4555	4160	3825	5087	4357	81	1345	500	2780	5	1	16219380	801	49.90	2.39	12	12.68	99.00	2069.00	8300	20240402	-40.48	3635	20240805	35.90	8300	-40.48	20240402	3635	35.90	20240805	8300	-40.48	20240402	3635	35.90	20240805	2.91	N	263800	500	81 억	67773	N	N	N	N
89	20241105	090920	57	100.00	KOSDAQ	유통	N	N	N	N	N	4510	15	2	0.33	112619135	25281	0.98	4425	4515	4415	5840	3150	4495	4454.49	0.42	4503	5285	4890	4555	4160	3825	5087	4357	81	1345	500	2780	5	1	16219380	731	45.56	2.18	12	0.16	99.00	2069.00	8300	20240402	-45.66	3635	20240805	24.07	8300	-45.66	20240402	3635	24.07	20240805	8300	-45.66	20240402	3635	24.07	20240805	2.91	N	263800	500	81 억	67773	N	N	N	N
90	20241104	160916	57	100.00	KOSDAQ	유통	N	N	N	N	N	4495	235	2	5.52	12254265910	2575292	4267.54	4220	4950	4220	5530	2985	4260	4758.56	0.45	-3120	4383	4321	4288	4226	4193	4305	4210	81	1270	500	2640	5	1	16219380	729	45.40	2.17	12	15.88	99.00	2069.00	8300	20240402	-45.84	3635	20240805	23.66	8300	-45.84	20240402	3635	23.66	20240805	8300	-45.84	20240402	3635	23.66	20240805	2.92	N	263800	500	81 억	72877	N	N	N	N
91	20241104	150934	57	100.00	KOSDAQ	유통	N	N	N	N	N	4475	215	2	5.05	12128561325	2547283	4221.13	4220	4950	4220	5530	2985	4260	4761.37	0.45	-1809	4383	4321	4288	4226	4193	4305	4210	81	1270	500	2640	5	1	16219380	726	45.20	2.16	12	15.71	99.00	2069.00	8300	20240402	-46.08	3635	20240805	23.11	8300	-46.08	20240402	3635	23.11	20240805	8300	-46.08	20240402	3635	23.11	20240805	2.92	N	263800	500	81 억	72877	N	N	N	N
92	20241104	140917	57	100.00	KOSDAQ	유통	N	N	N	N	N	4485	225	2	5.28	11826970980	2479372	4108.59	4220	4950	4220	5530	2985	4260	4770.15	0.45	-24278	4383	4321	4288	4226	4193	4305	4210	81	1270	500	2640	5	1	16219380	727	45.30	2.17	12	15.29	99.00	2069.00	8300	20240402	-45.96	3635	20240805	23.38	8300	-45.96	20240402	3635	23.38	20240805	8300	-45.96	20240402	3635	23.38	20240805	2.92	N	263800	500	81 억	72877	N	N	N	N
93	20241104	130850	57	100.00	KOSDAQ	유통	N	N	N	N	N	4490	230	2	5.40	11514850925	2409665	3993.08	4220	4950	4220	5530	2985	4260	4778.61	0.45	-39015	4383	4321	4288	4226	4193	4305	4210	81	1270	500	2640	5	1	16219380	728	45.35	2.17	12	14.86	99.00	2069.00	8300	20240402	-45.90	3635	20240805	23.52	8300	-45.90	20240402	3635	23.52	20240805	8300	-45.90	20240402	3635	23.52	20240805	2.92	N	263800	500	81 억	72877	N	N	N	N
94	20241104	120904	57	100.00	KOSDAQ	유통	N	N	N	N	N	4765	505	2	11.85	8986527765	1867807	3095.16	4220	4950	4220	5530	2985	4260	4811.27	0.45	-39780	4383	4321	4288	4226	4193	4305	4210	81	1270	500	2640	5	1	16219380	773	48.13	2.30	12	11.52	99.00	2069.00	8300	20240402	-42.59	3635	20240805	31.09	8300	-42.59	20240402	3635	31.09	20240805	8300	-42.59	20240402	3635	31.09	20240805	2.92	N	263800	500	81 억	72877	N	N	N	N
95	20241104	110857	57	100.00	KOSDAQ	유통	N	N	N	N	N	4350	90	2	2.11	108698175	25399	42.09	4220	4365	4220	5530	2985	4260	4279.62	0.45	7480	4383	4321	4288	4226	4193	4305	4210	81	1270	500	2640	5	1	16219380	706	43.94	2.10	12	0.16	99.00	2069.00	8300	20240402	-47.59	3635	20240805	19.67	8300	-47.59	20240402	3635	19.67	20240805	8300	-47.59	20240402	3635	19.67	20240805	2.92	N	263800	500	81 억	72877	N	N	N	N
96	20241104	100846	57	100.00	KOSDAQ	유통	N	N	N	N	N	4230	-30	5	-0.70	82522065	19368	32.09	4220	4340	4220	5530	2985	4260	4260.74	0.45	2788	4383	4321	4288	4226	4193	4305	4210	81	1270	500	2640	5	1	16219380	686	42.73	2.04	12	0.12	99.00	2069.00	8300	20240402	-49.04	3635	20240805	16.37	8300	-49.04	20240402	3635	16.37	20240805	8300	-49.04	20240402	3635	16.37	20240805	2.92	N	263800	500	81 억	72877	N	N	N	N
97	20241104	090859	57	100.00	KOSDAQ	유통	N	N	N	N	N	4260	0	3	0.00	24248085	5739	9.51	4220	4305	4220	5530	2985	4260	4225.14	0.45	42	4383	4321	4288	4226	4193	4305	4210	81	1270	500	2640	5	1	16219380	691	43.03	2.06	12	0.04	99.00	2069.00	8300	20240402	-48.67	3635	20240805	17.19	8300	-48.67	20240402	3635	17.19	20240805	8300	-48.67	20240402	3635	17.19	20240805	2.92	N	263800	500	81 억	72877	N	N	N	N
98	20241101	160829	57	100.00	KOSDAQ	유통	N	N	N	N	N	4260	-140	5	-3.18	255243760	59606	101.55	4335	4350	4255	5720	3080	4400	4282.16	0.60	-24407	4510	4455	4360	4305	4210	4482	4332	81	1320	500	2720	5	1	16219380	691	43.03	2.06	12	0.37	99.00	2069.00	8300	20240402	-48.67	3635	20240805	17.19	8300	-48.67	20240402	3635	17.19	20240805	8300	-48.67	20240402	3635	17.19	20240805	2.91	N	263800	500	81 억	96829	N	N	N	N
99	20241101	150847	57	100.00	KOSDAQ	유통	N	N	N	N	N	4255	-145	5	-3.30	220990385	51566	87.85	4335	4350	4255	5720	3080	4400	4285.50	0.60	-22751	4510	4455	4360	4305	4210	4482	4332	81	1320	500	2720	5	1	16219380	690	42.98	2.06	12	0.32	99.00	2069.00	8300	20240402	-48.73	3635	20240805	17.06	8300	-48.73	20240402	3635	17.06	20240805	8300	-48.73	20240402	3635	17.06	20240805	2.91	N	263800	500	81 억	96829	N	N	N	N
100	20241101	140816	57	100.00	KOSDAQ	유통	N	N	N	N	N	4265	-135	5	-3.07	180887125	42157	71.82	4335	4350	4260	5720	3080	4400	4290.70	0.60	-18954	4510	4455	4360	4305	4210	4482	4332	81	1320	500	2720	5	1	16219380	692	43.08	2.06	12	0.26	99.00	2069.00	8300	20240402	-48.61	3635	20240805	17.33	8300	-48.61	20240402	3635	17.33	20240805	8300	-48.61	20240402	3635	17.33	20240805	2.91	N	263800	500	81 억	96829	N	N	N	N
101	20241101	131010	57	100.00	KOSDAQ	유통	N	N	N	N	N	4300	-100	5	-2.27	147468935	34331	58.49	4335	4350	4260	5720	3080	4400	4295.39	0.60	-15723	4510	4455	4360	4305	4210	4482	4332	81	1320	500	2720	5	1	16219380	697	43.43	2.08	12	0.21	99.00	2069.00	8300	20240402	-48.19	3635	20240805	18.29	8300	-48.19	20240402	3635	18.29	20240805	8300	-48.19	20240402	3635	18.29	20240805	2.91	N	263800	500	81 억	96829	N	N	N	N
102	20241101	121010	57	100.00	KOSDAQ	유통	N	N	N	N	N	4270	-130	5	-2.95	142804565	33240	56.63	4335	4350	4260	5720	3080	4400	4296.05	0.60	-15574	4510	4455	4360	4305	4210	4482	4332	81	1320	500	2720	5	1	16219380	693	43.13	2.06	12	0.20	99.00	2069.00	8300	20240402	-48.55	3635	20240805	17.47	8300	-48.55	20240402	3635	17.47	20240805	8300	-48.55	20240402	3635	17.47	20240805	2.91	N	263800	500	81 억	96829	N	N	N	N
103	20241101	111006	57	100.00	KOSDAQ	유통	N	N	N	N	N	4275	-125	5	-2.84	103303190	23988	40.87	4335	4350	4275	5720	3080	4400	4306.31	0.60	-13221	4510	4455	4360	4305	4210	4482	4332	81	1320	500	2720	5	1	16219380	693	43.18	2.07	12	0.15	99.00	2069.00	8300	20240402	-48.49	3635	20240805	17.61	8300	-48.49	20240402	3635	17.61	20240805	8300	-48.49	20240402	3635	17.61	20240805	2.91	N	263800	500	81 억	96829	N	N	N	N
104	20241101	101007	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	-110	5	-2.50	84849510	19680	33.53	4335	4350	4275	5720	3080	4400	4311.30	0.60	-10149	4510	4455	4360	4305	4210	4482	4332	81	1320	500	2720	5	1	16219380	696	43.33	2.07	12	0.12	99.00	2069.00	8300	20240402	-48.31	3635	20240805	18.02	8300	-48.31	20240402	3635	18.02	20240805	8300	-48.31	20240402	3635	18.02	20240805	2.91	N	263800	500	81 억	96829	N	N	N	N
105	20241101	091005	57	100.00	KOSDAQ	유통	N	N	N	N	N	4330	-70	5	-1.59	29580100	6827	11.63	4335	4350	4320	5720	3080	4400	4332.45	0.60	-1777	4510	4455	4360	4305	4210	4482	4332	81	1320	500	2720	5	1	16219380	702	43.74	2.09	12	0.04	99.00	2069.00	8300	20240402	-47.83	3635	20240805	19.12	8300	-47.83	20240402	3635	19.12	20240805	8300	-47.83	20240402	3635	19.12	20240805	2.91	N	263800	500	81 억	96829	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History