KissMeData/043910/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160525	57	100.00	KOSDAQ		비금속	N	N	N	N	N	610	-7	5	-1.13	295282934	485435	80.82	618	621	603	802	432	617	608.28	1.03	104339	637	627	621	611	605	624	608	567	185	500	410	1	1	113391457	692	12.20	0.73	12	0.43	50.00	831.00	1032	20231128	-40.89	567	20241115	7.58	1016	-39.96	20240524	567	7.58	20241115	1118	-45.44	20240524	567	7.58	20241115	1.39	N	043910	500	566 억	1165351	N	N	0	N	N
3	20241129	150536	57	100.00	KOSDAQ		비금속	N	N	N	N	N	609	-8	5	-1.30	261533054	429807	71.56	618	621	603	802	432	617	608.49	1.03	108512	637	627	621	611	605	624	608	567	185	500	410	1	1	113391457	691	12.18	0.73	12	0.38	50.00	831.00	1032	20231128	-40.99	567	20241115	7.41	1016	-40.06	20240524	567	7.41	20241115	1118	-45.53	20240524	567	7.41	20241115	1.39	N	043910	500	566 억	1165351	N	N	0	N	N
4	20241129	140535	57	100.00	KOSDAQ		비금속	N	N	N	N	N	611	-6	5	-0.97	197477398	324447	54.02	618	621	603	802	432	617	608.66	1.03	98213	637	627	621	611	605	624	608	567	185	500	410	1	1	113391457	693	12.22	0.74	12	0.29	50.00	831.00	1032	20231128	-40.79	567	20241115	7.76	1016	-39.86	20240524	567	7.76	20241115	1118	-45.35	20240524	567	7.76	20241115	1.39	N	043910	500	566 억	1165351	N	N	0	N	N
5	20241129	130535	57	100.00	KOSDAQ		비금속	N	N	N	N	N	613	-4	5	-0.65	159840856	262682	43.74	618	621	603	802	432	617	608.50	1.03	63946	637	627	621	611	605	624	608	567	185	500	410	1	1	113391457	695	12.26	0.74	12	0.23	50.00	831.00	1032	20231128	-40.60	567	20241115	8.11	1016	-39.67	20240524	567	8.11	20241115	1118	-45.17	20240524	567	8.11	20241115	1.39	N	043910	500	566 억	1165351	N	N	0	N	N
6	20241129	120537	57	100.00	KOSDAQ		비금속	N	N	N	N	N	609	-8	5	-1.30	140164558	230381	38.36	618	621	603	802	432	617	608.40	1.03	53088	637	627	621	611	605	624	608	567	185	500	410	1	1	113391457	691	12.18	0.73	12	0.20	50.00	831.00	1032	20231128	-40.99	567	20241115	7.41	1016	-40.06	20240524	567	7.41	20241115	1118	-45.53	20240524	567	7.41	20241115	1.39	N	043910	500	566 억	1165351	N	N	0	N	N
7	20241129	110537	57	100.00	KOSDAQ		비금속	N	N	N	N	N	609	-8	5	-1.30	122796368	201786	33.60	618	621	603	802	432	617	608.55	1.03	57111	637	627	621	611	605	624	608	567	185	500	410	1	1	113391457	691	12.18	0.73	12	0.18	50.00	831.00	1032	20231128	-40.99	567	20241115	7.41	1016	-40.06	20240524	567	7.41	20241115	1118	-45.53	20240524	567	7.41	20241115	1.39	N	043910	500	566 억	1165351	N	N	0	N	N
8	20241129	100536	57	100.00	KOSDAQ		비금속	N	N	N	N	N	604	-13	5	-2.11	105182202	172749	28.76	618	621	604	802	432	617	608.87	1.03	45815	637	627	621	611	605	624	608	567	185	500	410	1	1	113391457	685	12.08	0.73	12	0.15	50.00	831.00	1032	20231128	-41.47	567	20241115	6.53	1016	-40.55	20240524	567	6.53	20241115	1118	-45.97	20240524	567	6.53	20241115	1.39	N	043910	500	566 억	1165351	N	N	0	N	N
9	20241129	090535	57	100.00	KOSDAQ		비금속	N	N	N	N	N	618	1	2	0.16	9943314	16110	2.68	618	621	615	802	432	617	617.21	1.03	-6082	637	627	621	611	605	624	608	567	185	500	410	1	1	113391457	701	12.36	0.74	12	0.01	50.00	831.00	1032	20231128	-40.12	567	20241115	8.99	1016	-39.17	20240524	567	8.99	20241115	1118	-44.72	20240524	567	8.99	20241115	1.39	N	043910	500	566 억	1165351	N	N	0	N	N
10	20241128	160530	57	100.00	KOSDAQ		비금속	N	N	N	N	N	617	-10	5	-1.59	373061702	598681	14.42	630	631	615	815	439	627	623.18	0.98	55366	714	670	642	598	570	692	620	567	188	500	420	1	1	113391457	700	12.34	0.74	12	0.53	50.00	831.00	1032	20231128	-40.21	567	20241115	8.82	1016	-39.27	20240524	567	8.82	20241115	1135	-45.64	20231128	567	8.82	20241115	1.42	N	043910	500	566 억	1110571	N	N	0	N	N
11	20241128	150539	57	100.00	KOSDAQ		비금속	N	N	N	N	N	620	-7	5	-1.12	325315254	521389	12.56	630	631	615	815	439	627	623.93	0.98	47367	714	670	642	598	570	692	620	567	188	500	420	1	1	113391457	703	12.40	0.75	12	0.46	50.00	831.00	1032	20231128	-39.92	567	20241115	9.35	1016	-38.98	20240524	567	9.35	20241115	1135	-45.37	20231128	567	9.35	20241115	1.42	N	043910	500	566 억	1110571	N	N	0	N	N
12	20241128	140539	57	100.00	KOSDAQ		비금속	N	N	N	N	N	624	-3	5	-0.48	276006446	442209	10.65	630	631	615	815	439	627	624.15	0.98	39954	714	670	642	598	570	692	620	567	188	500	420	1	1	113391457	708	12.48	0.75	12	0.39	50.00	831.00	1032	20231128	-39.53	567	20241115	10.05	1016	-38.58	20240524	567	10.05	20241115	1135	-45.02	20231128	567	10.05	20241115	1.42	N	043910	500	566 억	1110571	N	N	0	N	N
13	20241128	130536	57	100.00	KOSDAQ		비금속	N	N	N	N	N	623	-4	5	-0.64	261264447	418464	10.08	630	631	615	815	439	627	624.34	0.98	40281	714	670	642	598	570	692	620	567	188	500	420	1	1	113391457	706	12.46	0.75	12	0.37	50.00	831.00	1032	20231128	-39.63	567	20241115	9.88	1016	-38.68	20240524	567	9.88	20241115	1135	-45.11	20231128	567	9.88	20241115	1.42	N	043910	500	566 억	1110571	N	N	0	N	N
14	20241128	120539	57	100.00	KOSDAQ		비금속	N	N	N	N	N	625	-2	5	-0.32	228757685	366172	8.82	630	631	615	815	439	627	624.72	0.98	38699	714	670	642	598	570	692	620	567	188	500	420	1	1	113391457	709	12.50	0.75	12	0.32	50.00	831.00	1032	20231128	-39.44	567	20241115	10.23	1016	-38.48	20240524	567	10.23	20241115	1135	-44.93	20231128	567	10.23	20241115	1.42	N	043910	500	566 억	1110571	N	N	0	N	N
15	20241128	110541	57	100.00	KOSDAQ		비금속	N	N	N	N	N	620	-7	5	-1.12	187972591	300839	7.25	630	631	615	815	439	627	624.82	0.98	65112	714	670	642	598	570	692	620	567	188	500	420	1	1	113391457	703	12.40	0.75	12	0.27	50.00	831.00	1032	20231128	-39.92	567	20241115	9.35	1016	-38.98	20240524	567	9.35	20241115	1135	-45.37	20231128	567	9.35	20241115	1.42	N	043910	500	566 억	1110571	N	N	0	N	N
16	20241128	100538	57	100.00	KOSDAQ		비금속	N	N	N	N	N	625	-2	5	-0.32	151603816	242522	5.84	630	631	615	815	439	627	625.11	0.98	48242	714	670	642	598	570	692	620	567	188	500	420	1	1	113391457	709	12.50	0.75	12	0.21	50.00	831.00	1032	20231128	-39.44	567	20241115	10.23	1016	-38.48	20240524	567	10.23	20241115	1135	-44.93	20231128	567	10.23	20241115	1.42	N	043910	500	566 억	1110571	N	N	0	N	N
17	20241128	090537	57	100.00	KOSDAQ		비금속	N	N	N	N	N	629	2	2	0.32	37318182	59521	1.43	630	631	615	815	439	627	626.97	0.98	-16870	714	670	642	598	570	692	620	567	188	500	420	1	1	113391457	713	12.58	0.76	12	0.05	50.00	831.00	1032	20231128	-39.05	567	20241115	10.93	1016	-38.09	20240524	567	10.93	20241115	1135	-44.58	20231128	567	10.93	20241115	1.42	N	043910	500	566 억	1110571	N	N	0	N	N
18	20241127	160524	57	100.00	KOSDAQ		비금속	N	N	N	N	N	627	17	2	2.79	2665263540	4144661	1618.39	624	686	614	793	427	610	643.07	1.32	-391739	622	616	609	603	596	619	606	567	183	500	410	1	1	113391457	711	12.54	0.75	12	3.66	50.00	831.00	1032	20231128	-39.24	567	20241115	10.58	1016	-38.29	20240524	567	10.58	20241115	1135	-44.76	20231128	567	10.58	20241115	1.39	N	043910	500	566 억	1500426	N	N	0	N	N
19	20241127	150533	57	100.00	KOSDAQ		비금속	N	N	N	N	N	624	14	2	2.30	2607424597	4052134	1582.26	624	686	614	793	427	610	643.47	1.32	-420984	622	616	609	603	596	619	606	567	183	500	410	1	1	113391457	708	12.48	0.75	12	3.57	50.00	831.00	1032	20231128	-39.53	567	20241115	10.05	1016	-38.58	20240524	567	10.05	20241115	1135	-45.02	20231128	567	10.05	20241115	1.39	N	043910	500	566 억	1500426	N	N	0	N	N
20	20241127	140534	57	100.00	KOSDAQ		비금속	N	N	N	N	N	631	21	2	3.44	2534330463	3935406	1536.68	624	686	614	793	427	610	643.98	1.32	-425575	622	616	609	603	596	619	606	567	183	500	410	1	1	113391457	716	12.62	0.76	12	3.47	50.00	831.00	1032	20231128	-38.86	567	20241115	11.29	1016	-37.89	20240524	567	11.29	20241115	1135	-44.41	20231128	567	11.29	20241115	1.39	N	043910	500	566 억	1500426	N	N	0	N	N
21	20241127	130530	57	100.00	KOSDAQ		비금속	N	N	N	N	N	632	22	2	3.61	2442166715	3789085	1479.54	624	686	614	793	427	610	644.53	1.32	-432066	622	616	609	603	596	619	606	567	183	500	410	1	1	113391457	717	12.64	0.76	12	3.34	50.00	831.00	1032	20231128	-38.76	567	20241115	11.46	1016	-37.80	20240524	567	11.46	20241115	1135	-44.32	20231128	567	11.46	20241115	1.39	N	043910	500	566 억	1500426	N	N	0	N	N
22	20241127	120534	57	100.00	KOSDAQ		비금속	N	N	N	N	N	631	21	2	3.44	2298428955	3560392	1390.25	624	686	614	793	427	610	645.56	1.32	-427927	622	616	609	603	596	619	606	567	183	500	410	1	1	113391457	716	12.62	0.76	12	3.14	50.00	831.00	1032	20231128	-38.86	567	20241115	11.29	1016	-37.89	20240524	567	11.29	20241115	1135	-44.41	20231128	567	11.29	20241115	1.39	N	043910	500	566 억	1500426	N	N	0	N	N
23	20241127	110534	57	100.00	KOSDAQ		비금속	N	N	N	N	N	633	23	2	3.77	2180763134	3374853	1317.80	624	686	614	793	427	610	646.18	1.32	-426523	622	616	609	603	596	619	606	567	183	500	410	1	1	113391457	718	12.66	0.76	12	2.98	50.00	831.00	1032	20231128	-38.66	567	20241115	11.64	1016	-37.70	20240524	567	11.64	20241115	1135	-44.23	20231128	567	11.64	20241115	1.39	N	043910	500	566 억	1500426	N	N	0	N	N
24	20241127	100533	57	100.00	KOSDAQ		비금속	N	N	N	N	N	641	31	2	5.08	2048592288	3166860	1236.58	624	686	614	793	427	610	646.88	1.32	-422087	622	616	609	603	596	619	606	567	183	500	410	1	1	113391457	727	12.82	0.77	12	2.79	50.00	831.00	1032	20231128	-37.89	567	20241115	13.05	1016	-36.91	20240524	567	13.05	20241115	1135	-43.52	20231128	567	13.05	20241115	1.39	N	043910	500	566 억	1500426	N	N	0	N	N
25	20241127	090530	57	100.00	KOSDAQ		비금속	N	N	N	N	N	645	35	2	5.74	663797499	1010649	394.63	624	686	614	793	427	610	656.80	1.32	-154413	622	616	609	603	596	619	606	567	183	500	410	1	1	113391457	731	12.90	0.78	12	0.89	50.00	831.00	1032	20231128	-37.50	567	20241115	13.76	1016	-36.52	20240524	567	13.76	20241115	1135	-43.17	20231128	567	13.76	20241115	1.39	N	043910	500	566 억	1500426	N	N	0	N	N
26	20241126	160528	57	100.00	KOSDAQ		비금속	N	N	N	N	N	610	2	2	0.33	155557825	254575	67.81	608	615	602	790	426	608	611.05	1.28	50348	635	621	606	592	577	628	599	567	182	500	410	1	1	113391457	692	12.20	0.73	12	0.22	50.00	831.00	1032	20231128	-40.89	567	20241115	7.58	1016	-39.96	20240524	567	7.58	20241115	1135	-46.26	20231128	567	7.58	20241115	1.40	N	043910	500	566 억	1450346	N	N	0	N	N
27	20241126	150530	57	100.00	KOSDAQ		비금속	N	N	N	N	N	614	6	2	0.99	146686372	240066	63.95	608	615	602	790	426	608	611.03	1.28	42471	635	621	606	592	577	628	599	567	182	500	410	1	1	113391457	696	12.28	0.74	12	0.21	50.00	831.00	1032	20231128	-40.50	567	20241115	8.29	1016	-39.57	20240524	567	8.29	20241115	1135	-45.90	20231128	567	8.29	20241115	1.40	N	043910	500	566 억	1450346	N	N	0	N	N
28	20241126	140529	57	100.00	KOSDAQ		비금속	N	N	N	N	N	613	5	2	0.82	119258786	195087	51.97	608	615	602	790	426	608	611.31	1.28	30423	635	621	606	592	577	628	599	567	182	500	410	1	1	113391457	695	12.26	0.74	12	0.17	50.00	831.00	1032	20231128	-40.60	567	20241115	8.11	1016	-39.67	20240524	567	8.11	20241115	1135	-45.99	20231128	567	8.11	20241115	1.40	N	043910	500	566 억	1450346	N	N	0	N	N
29	20241126	130528	57	100.00	KOSDAQ		비금속	N	N	N	N	N	613	5	2	0.82	105484085	172530	45.96	608	615	602	790	426	608	611.40	1.28	29796	635	621	606	592	577	628	599	567	182	500	410	1	1	113391457	695	12.26	0.74	12	0.15	50.00	831.00	1032	20231128	-40.60	567	20241115	8.11	1016	-39.67	20240524	567	8.11	20241115	1135	-45.99	20231128	567	8.11	20241115	1.40	N	043910	500	566 억	1450346	N	N	0	N	N
30	20241126	120533	57	100.00	KOSDAQ		비금속	N	N	N	N	N	612	4	2	0.66	95860399	156771	41.76	608	615	602	790	426	608	611.47	1.28	34880	635	621	606	592	577	628	599	567	182	500	410	1	1	113391457	694	12.24	0.74	12	0.14	50.00	831.00	1032	20231128	-40.70	567	20241115	7.94	1016	-39.76	20240524	567	7.94	20241115	1135	-46.08	20231128	567	7.94	20241115	1.40	N	043910	500	566 억	1450346	N	N	0	N	N
31	20241126	110536	57	100.00	KOSDAQ		비금속	N	N	N	N	N	610	2	2	0.33	84710953	138537	36.90	608	615	602	790	426	608	611.47	1.28	33773	635	621	606	592	577	628	599	567	182	500	410	1	1	113391457	692	12.20	0.73	12	0.12	50.00	831.00	1032	20231128	-40.89	567	20241115	7.58	1016	-39.96	20240524	567	7.58	20241115	1135	-46.26	20231128	567	7.58	20241115	1.40	N	043910	500	566 억	1450346	N	N	0	N	N
32	20241126	100535	57	100.00	KOSDAQ		비금속	N	N	N	N	N	613	5	2	0.82	47282469	77500	20.64	608	615	602	790	426	608	610.10	1.28	25946	635	621	606	592	577	628	599	567	182	500	410	1	1	113391457	695	12.26	0.74	12	0.07	50.00	831.00	1032	20231128	-40.60	567	20241115	8.11	1016	-39.67	20240524	567	8.11	20241115	1135	-45.99	20231128	567	8.11	20241115	1.40	N	043910	500	566 억	1450346	N	N	0	N	N
33	20241126	090530	57	100.00	KOSDAQ		비금속	N	N	N	N	N	605	-3	5	-0.49	3570904	5910	1.57	608	608	602	790	426	608	604.21	1.28	2650	635	621	606	592	577	628	599	567	182	500	410	1	1	113391457	686	12.10	0.73	12	0.01	50.00	831.00	1032	20231128	-41.38	567	20241115	6.70	1016	-40.45	20240524	567	6.70	20241115	1135	-46.70	20231128	567	6.70	20241115	1.40	N	043910	500	566 억	1450346	N	N	0	N	N
34	20241125	160519	57	100.00	KOSDAQ		비금속	N	N	N	N	N	608	14	2	2.36	226575142	374118	113.28	593	620	591	772	416	594	605.62	1.21	71247	607	600	597	590	587	599	589	567	178	500	400	1	1	113391457	689	12.16	0.73	12	0.33	50.00	831.00	1032	20231128	-41.09	567	20241115	7.23	1016	-40.16	20240524	567	7.23	20241115	1135	-46.43	20231128	567	7.23	20241115	1.37	N	043910	500	566 억	1375107	N	N	0	N	N
35	20241125	150528	57	100.00	KOSDAQ		비금속	N	N	N	N	N	606	12	2	2.02	218220731	360351	109.11	593	620	591	772	416	594	605.58	1.21	70814	607	600	597	590	587	599	589	567	178	500	400	1	1	113391457	687	12.12	0.73	12	0.32	50.00	831.00	1032	20231128	-41.28	567	20241115	6.88	1016	-40.35	20240524	567	6.88	20241115	1135	-46.61	20231128	567	6.88	20241115	1.37	N	043910	500	566 억	1375107	N	N	0	N	N
36	20241125	140528	57	100.00	KOSDAQ		비금속	N	N	N	N	N	606	12	2	2.02	154737572	255059	77.23	593	620	591	772	416	594	606.67	1.21	58109	607	600	597	590	587	599	589	567	178	500	400	1	1	113391457	687	12.12	0.73	12	0.22	50.00	831.00	1032	20231128	-41.28	567	20241115	6.88	1016	-40.35	20240524	567	6.88	20241115	1135	-46.61	20231128	567	6.88	20241115	1.37	N	043910	500	566 억	1375107	N	N	0	N	N
37	20241125	130522	57	100.00	KOSDAQ		비금속	N	N	N	N	N	609	15	2	2.53	134865459	222309	67.31	593	620	591	772	416	594	606.66	1.21	48777	607	600	597	590	587	599	589	567	178	500	400	1	1	113391457	691	12.18	0.73	12	0.20	50.00	831.00	1032	20231128	-40.99	567	20241115	7.41	1016	-40.06	20240524	567	7.41	20241115	1135	-46.34	20231128	567	7.41	20241115	1.37	N	043910	500	566 억	1375107	N	N	0	N	N
38	20241125	120529	57	100.00	KOSDAQ		비금속	N	N	N	N	N	610	16	2	2.69	123620506	203799	61.71	593	620	591	772	416	594	606.58	1.21	44596	607	600	597	590	587	599	589	567	178	500	400	1	1	113391457	692	12.20	0.73	12	0.18	50.00	831.00	1032	20231128	-40.89	567	20241115	7.58	1016	-39.96	20240524	567	7.58	20241115	1135	-46.26	20231128	567	7.58	20241115	1.37	N	043910	500	566 억	1375107	N	N	0	N	N
39	20241125	110525	57	100.00	KOSDAQ		비금속	N	N	N	N	N	607	13	2	2.19	111061973	183206	55.47	593	620	591	772	416	594	606.21	1.21	28464	607	600	597	590	587	599	589	567	178	500	400	1	1	113391457	688	12.14	0.73	12	0.16	50.00	831.00	1032	20231128	-41.18	567	20241115	7.05	1016	-40.26	20240524	567	7.05	20241115	1135	-46.52	20231128	567	7.05	20241115	1.37	N	043910	500	566 억	1375107	N	N	0	N	N
40	20241125	100519	57	100.00	KOSDAQ		비금속	N	N	N	N	N	609	15	2	2.53	83679889	138240	41.86	593	620	591	772	416	594	605.32	1.21	13503	607	600	597	590	587	599	589	567	178	500	400	1	1	113391457	691	12.18	0.73	12	0.12	50.00	831.00	1032	20231128	-40.99	567	20241115	7.41	1016	-40.06	20240524	567	7.41	20241115	1135	-46.34	20231128	567	7.41	20241115	1.37	N	043910	500	566 억	1375107	N	N	0	N	N
41	20241125	090520	57	100.00	KOSDAQ		비금속	N	N	N	N	N	593	-1	5	-0.17	13319727	22477	6.81	593	597	591	772	416	594	592.59	1.21	3214	607	600	597	590	587	599	589	567	178	500	400	1	1	113391457	672	11.86	0.71	12	0.02	50.00	831.00	1032	20231128	-42.54	567	20241115	4.59	1016	-41.63	20240524	567	4.59	20241115	1135	-47.75	20231128	567	4.59	20241115	1.37	N	043910	500	566 억	1375107	N	N	0	N	N
42	20241122	160455	57	100.00	KOSDAQ		비금속	N	N	N	N	N	594	-1	5	-0.17	195070226	326103	68.36	595	604	594	773	417	595	598.19	1.20	19857	604	599	594	589	584	602	592	567	178	500	400	1	1	113391457	674	11.88	0.71	12	0.29	50.00	831.00	1032	20231128	-42.44	567	20241115	4.76	1016	-41.54	20240524	567	4.76	20241115	1135	-47.67	20231128	567	4.76	20241115	1.36	N	043910	500	566 억	1355658	N	N	0	N	N
43	20241122	150459	57	100.00	KOSDAQ		비금속	N	N	N	N	N	596	1	2	0.17	183486897	306605	64.27	595	604	595	773	417	595	598.45	1.20	23639	604	599	594	589	584	602	592	567	178	500	400	1	1	113391457	676	11.92	0.72	12	0.27	50.00	831.00	1032	20231128	-42.25	567	20241115	5.11	1016	-41.34	20240524	567	5.11	20241115	1135	-47.49	20231128	567	5.11	20241115	1.36	N	043910	500	566 억	1355658	N	N	0	N	N
44	20241122	140501	57	100.00	KOSDAQ		비금속	N	N	N	N	N	599	4	2	0.67	150496258	251219	52.66	595	604	595	773	417	595	599.06	1.20	39056	604	599	594	589	584	602	592	567	178	500	400	1	1	113391457	679	11.98	0.72	12	0.22	50.00	831.00	1032	20231128	-41.96	567	20241115	5.64	1016	-41.04	20240524	567	5.64	20241115	1135	-47.22	20231128	567	5.64	20241115	1.36	N	043910	500	566 억	1355658	N	N	0	N	N
45	20241122	130500	57	100.00	KOSDAQ		비금속	N	N	N	N	N	598	3	2	0.50	132664031	221333	46.39	595	604	595	773	417	595	599.39	1.20	53015	604	599	594	589	584	602	592	567	178	500	400	1	1	113391457	678	11.96	0.72	12	0.20	50.00	831.00	1032	20231128	-42.05	567	20241115	5.47	1016	-41.14	20240524	567	5.47	20241115	1135	-47.31	20231128	567	5.47	20241115	1.36	N	043910	500	566 억	1355658	N	N	0	N	N
46	20241122	120501	57	100.00	KOSDAQ		비금속	N	N	N	N	N	597	2	2	0.34	124052155	206925	43.37	595	604	595	773	417	595	599.50	1.20	57481	604	599	594	589	584	602	592	567	178	500	400	1	1	113391457	677	11.94	0.72	12	0.18	50.00	831.00	1032	20231128	-42.15	567	20241115	5.29	1016	-41.24	20240524	567	5.29	20241115	1135	-47.40	20231128	567	5.29	20241115	1.36	N	043910	500	566 억	1355658	N	N	0	N	N
47	20241122	110458	57	100.00	KOSDAQ		비금속	N	N	N	N	N	601	6	2	1.01	99431594	165742	34.74	595	604	595	773	417	595	599.92	1.20	56566	604	599	594	589	584	602	592	567	178	500	400	1	1	113391457	681	12.02	0.72	12	0.15	50.00	831.00	1032	20231128	-41.76	567	20241115	6.00	1016	-40.85	20240524	567	6.00	20241115	1135	-47.05	20231128	567	6.00	20241115	1.36	N	043910	500	566 억	1355658	N	N	0	N	N
48	20241122	100506	57	100.00	KOSDAQ		비금속	N	N	N	N	N	599	4	2	0.67	42389603	70854	14.85	595	600	595	773	417	595	598.27	1.20	38252	604	599	594	589	584	602	592	567	178	500	400	1	1	113391457	679	11.98	0.72	12	0.06	50.00	831.00	1032	20231128	-41.96	567	20241115	5.64	1016	-41.04	20240524	567	5.64	20241115	1135	-47.22	20231128	567	5.64	20241115	1.36	N	043910	500	566 억	1355658	N	N	0	N	N
49	20241122	090501	57	100.00	KOSDAQ		비금속	N	N	N	N	N	600	5	2	0.84	2342762	3921	0.82	595	600	595	773	417	595	597.49	1.20	2214	604	599	594	589	584	602	592	567	178	500	400	1	1	113391457	680	12.00	0.72	12	0.00	50.00	831.00	1032	20231128	-41.86	567	20241115	5.82	1016	-40.94	20240524	567	5.82	20241115	1135	-47.14	20231128	567	5.82	20241115	1.36	N	043910	500	566 억	1355658	N	N	0	N	N
50	20241121	160458	57	100.00	KOSDAQ		비금속	N	N	N	N	N	595	5	2	0.85	270648561	456603	91.92	591	599	589	767	413	590	592.73	1.20	347	603	596	591	584	579	594	582	567	177	500	400	1	1	113391457	675	11.90	0.72	12	0.40	50.00	831.00	1032	20231128	-42.34	567	20241115	4.94	1016	-41.44	20240524	567	4.94	20241115	1135	-47.58	20231128	567	4.94	20241115	1.34	N	043910	500	566 억	1356953	N	N	0	N	N
51	20241121	150508	57	100.00	KOSDAQ		비금속	N	N	N	N	N	597	7	2	1.19	255761985	431609	86.89	591	599	589	767	413	590	592.58	1.20	-5268	603	596	591	584	579	594	582	567	177	500	400	1	1	113391457	677	11.94	0.72	12	0.38	50.00	831.00	1032	20231128	-42.15	567	20241115	5.29	1016	-41.24	20240524	567	5.29	20241115	1135	-47.40	20231128	567	5.29	20241115	1.34	N	043910	500	566 억	1356953	N	N	0	N	N
52	20241121	140507	57	100.00	KOSDAQ		비금속	N	N	N	N	N	591	1	2	0.17	179974020	304236	61.25	591	598	589	767	413	590	591.56	1.20	-44888	603	596	591	584	579	594	582	567	177	500	400	1	1	113391457	670	11.82	0.71	12	0.27	50.00	831.00	1032	20231128	-42.73	567	20241115	4.23	1016	-41.83	20240524	567	4.23	20241115	1135	-47.93	20231128	567	4.23	20241115	1.34	N	043910	500	566 억	1356953	N	N	0	N	N
53	20241121	130502	57	100.00	KOSDAQ		비금속	N	N	N	N	N	590	0	3	0.00	127602783	215787	43.44	591	597	589	767	413	590	591.34	1.20	-44706	603	596	591	584	579	594	582	567	177	500	400	1	1	113391457	669	11.80	0.71	12	0.19	50.00	831.00	1032	20231128	-42.83	567	20241115	4.06	1016	-41.93	20240524	567	4.06	20241115	1135	-48.02	20231128	567	4.06	20241115	1.34	N	043910	500	566 억	1356953	N	N	0	N	N
54	20241121	120503	57	100.00	KOSDAQ		비금속	N	N	N	N	N	591	1	2	0.17	90359907	152658	30.73	591	597	590	767	413	590	591.91	1.20	-23955	603	596	591	584	579	594	582	567	177	500	400	1	1	113391457	670	11.82	0.71	12	0.13	50.00	831.00	1032	20231128	-42.73	567	20241115	4.23	1016	-41.83	20240524	567	4.23	20241115	1135	-47.93	20231128	567	4.23	20241115	1.34	N	043910	500	566 억	1356953	N	N	0	N	N
55	20241121	110502	57	100.00	KOSDAQ		비금속	N	N	N	N	N	591	1	2	0.17	65711486	110970	22.34	591	597	590	767	413	590	592.16	1.20	-14132	603	596	591	584	579	594	582	567	177	500	400	1	1	113391457	670	11.82	0.71	12	0.10	50.00	831.00	1032	20231128	-42.73	567	20241115	4.23	1016	-41.83	20240524	567	4.23	20241115	1135	-47.93	20231128	567	4.23	20241115	1.34	N	043910	500	566 억	1356953	N	N	0	N	N
56	20241121	100506	57	100.00	KOSDAQ		비금속	N	N	N	N	N	592	2	2	0.34	45015339	75929	15.29	591	597	590	767	413	590	592.86	1.20	-14985	603	596	591	584	579	594	582	567	177	500	400	1	1	113391457	671	11.84	0.71	12	0.07	50.00	831.00	1032	20231128	-42.64	567	20241115	4.41	1016	-41.73	20240524	567	4.41	20241115	1135	-47.84	20231128	567	4.41	20241115	1.34	N	043910	500	566 억	1356953	N	N	0	N	N
57	20241121	090505	57	100.00	KOSDAQ		비금속	N	N	N	N	N	591	1	2	0.17	4479589	7570	1.52	591	594	591	767	413	590	591.76	1.20	-3051	603	596	591	584	579	594	582	567	177	500	400	1	1	113391457	670	11.82	0.71	12	0.01	50.00	831.00	1032	20231128	-42.73	567	20241115	4.23	1016	-41.83	20240524	567	4.23	20241115	1135	-47.93	20231128	567	4.23	20241115	1.34	N	043910	500	566 억	1356953	N	N	0	N	N
58	20241120	160500	57	100.00	KOSDAQ		비금속	N	N	N	N	N	590	-8	5	-1.34	290092545	492367	120.22	598	598	586	777	419	598	589.18	1.33	-152553	636	616	605	585	574	611	580	567	179	500	400	1	1	113391457	669	11.80	0.71	12	0.43	50.00	831.00	1032	20231128	-42.83	567	20241115	4.06	1016	-41.93	20240524	567	4.06	20241115	1135	-48.02	20231128	567	4.06	20241115	1.37	N	043910	500	566 억	1509451	N	N	0	N	N
59	20241120	150509	57	100.00	KOSDAQ		비금속	N	N	N	N	N	590	-8	5	-1.34	276638765	469549	114.65	598	598	586	777	419	598	589.16	1.33	-149334	636	616	605	585	574	611	580	567	179	500	400	1	1	113391457	669	11.80	0.71	12	0.41	50.00	831.00	1032	20231128	-42.83	567	20241115	4.06	1016	-41.93	20240524	567	4.06	20241115	1135	-48.02	20231128	567	4.06	20241115	1.37	N	043910	500	566 억	1509451	N	N	0	N	N
60	20241120	140507	57	100.00	KOSDAQ		비금속	N	N	N	N	N	592	-6	5	-1.00	245010849	416109	101.60	598	598	586	777	419	598	588.81	1.33	-120527	636	616	605	585	574	611	580	567	179	500	400	1	1	113391457	671	11.84	0.71	12	0.37	50.00	831.00	1032	20231128	-42.64	567	20241115	4.41	1016	-41.73	20240524	567	4.41	20241115	1135	-47.84	20231128	567	4.41	20241115	1.37	N	043910	500	566 억	1509451	N	N	0	N	N
61	20241120	130509	57	100.00	KOSDAQ		비금속	N	N	N	N	N	588	-10	5	-1.67	224258253	380774	92.97	598	598	586	777	419	598	588.95	1.33	-108940	636	616	605	585	574	611	580	567	179	500	400	1	1	113391457	667	11.76	0.71	12	0.34	50.00	831.00	1032	20231128	-43.02	567	20241115	3.70	1016	-42.13	20240524	567	3.70	20241115	1135	-48.19	20231128	567	3.70	20241115	1.37	N	043910	500	566 억	1509451	N	N	0	N	N
62	20241120	120509	57	100.00	KOSDAQ		비금속	N	N	N	N	N	590	-8	5	-1.34	197350412	334935	81.78	598	598	587	777	419	598	589.22	1.33	-67196	636	616	605	585	574	611	580	567	179	500	400	1	1	113391457	669	11.80	0.71	12	0.30	50.00	831.00	1032	20231128	-42.83	567	20241115	4.06	1016	-41.93	20240524	567	4.06	20241115	1135	-48.02	20231128	567	4.06	20241115	1.37	N	043910	500	566 억	1509451	N	N	0	N	N
63	20241120	110508	57	100.00	KOSDAQ		비금속	N	N	N	N	N	589	-9	5	-1.51	157560177	267251	65.25	598	598	587	777	419	598	589.56	1.33	-53848	636	616	605	585	574	611	580	567	179	500	400	1	1	113391457	668	11.78	0.71	12	0.24	50.00	831.00	1032	20231128	-42.93	567	20241115	3.88	1016	-42.03	20240524	567	3.88	20241115	1135	-48.11	20231128	567	3.88	20241115	1.37	N	043910	500	566 억	1509451	N	N	0	N	N
64	20241120	100507	57	100.00	KOSDAQ		비금속	N	N	N	N	N	589	-9	5	-1.51	118425819	200748	49.02	598	598	587	777	419	598	589.92	1.33	-17377	636	616	605	585	574	611	580	567	179	500	400	1	1	113391457	668	11.78	0.71	12	0.18	50.00	831.00	1032	20231128	-42.93	567	20241115	3.88	1016	-42.03	20240524	567	3.88	20241115	1135	-48.11	20231128	567	3.88	20241115	1.37	N	043910	500	566 억	1509451	N	N	0	N	N
65	20241120	090507	57	100.00	KOSDAQ		비금속	N	N	N	N	N	588	-10	5	-1.67	23539042	39904	9.74	598	598	588	777	419	598	589.89	1.33	22366	636	616	605	585	574	611	580	567	179	500	400	1	1	113391457	667	11.76	0.71	12	0.04	50.00	831.00	1032	20231128	-43.02	567	20241115	3.70	1016	-42.13	20240524	567	3.70	20241115	1135	-48.19	20231128	567	3.70	20241115	1.37	N	043910	500	566 억	1509451	N	N	0	N	N
66	20241119	160444	57	100.00	KOSDAQ		비금속	N	N	N	N	N	598	-12	5	-1.97	245982799	409447	74.59	609	625	594	793	427	610	600.77	1.39	-66001	642	625	607	590	572	634	599	567	183	500	410	1	1	113391457	678	11.96	0.72	12	0.36	50.00	831.00	1032	20231128	-42.05	567	20241115	5.47	1016	-41.14	20240524	567	5.47	20241115	1135	-47.31	20231128	567	5.47	20241115	1.38	N	043910	500	566 억	1575452	N	N	0	N	N
67	20241119	150449	57	100.00	KOSDAQ		비금속	N	N	N	N	N	597	-13	5	-2.13	223914797	372504	67.86	609	625	594	793	427	610	601.11	1.39	-63799	642	625	607	590	572	634	599	567	183	500	410	1	1	113391457	677	11.94	0.72	12	0.33	50.00	831.00	1032	20231128	-42.15	567	20241115	5.29	1016	-41.24	20240524	567	5.29	20241115	1135	-47.40	20231128	567	5.29	20241115	1.38	N	043910	500	566 억	1575452	N	N	0	N	N
68	20241119	140447	57	100.00	KOSDAQ		비금속	N	N	N	N	N	597	-13	5	-2.13	159166881	263816	48.06	609	625	594	793	427	610	603.33	1.39	-38489	642	625	607	590	572	634	599	567	183	500	410	1	1	113391457	677	11.94	0.72	12	0.23	50.00	831.00	1032	20231128	-42.15	567	20241115	5.29	1016	-41.24	20240524	567	5.29	20241115	1135	-47.40	20231128	567	5.29	20241115	1.38	N	043910	500	566 억	1575452	N	N	0	N	N
69	20241119	130449	57	100.00	KOSDAQ		비금속	N	N	N	N	N	600	-10	5	-1.64	116463077	192419	35.06	609	625	594	793	427	610	605.26	1.39	-21094	642	625	607	590	572	634	599	567	183	500	410	1	1	113391457	680	12.00	0.72	12	0.17	50.00	831.00	1032	20231128	-41.86	567	20241115	5.82	1016	-40.94	20240524	567	5.82	20241115	1135	-47.14	20231128	567	5.82	20241115	1.38	N	043910	500	566 억	1575452	N	N	0	N	N
70	20241119	120446	57	100.00	KOSDAQ		비금속	N	N	N	N	N	605	-5	5	-0.82	101082638	166868	30.40	609	625	594	793	427	610	605.76	1.39	-5914	642	625	607	590	572	634	599	567	183	500	410	1	1	113391457	686	12.10	0.73	12	0.15	50.00	831.00	1032	20231128	-41.38	567	20241115	6.70	1016	-40.45	20240524	567	6.70	20241115	1135	-46.70	20231128	567	6.70	20241115	1.38	N	043910	500	566 억	1575452	N	N	0	N	N
71	20241119	110450	57	100.00	KOSDAQ		비금속	N	N	N	N	N	611	1	2	0.16	77200828	127312	23.19	609	625	594	793	427	610	606.39	1.39	22412	642	625	607	590	572	634	599	567	183	500	410	1	1	113391457	693	12.22	0.74	12	0.11	50.00	831.00	1032	20231128	-40.79	567	20241115	7.76	1016	-39.86	20240524	567	7.76	20241115	1135	-46.17	20231128	567	7.76	20241115	1.38	N	043910	500	566 억	1575452	N	N	0	N	N
72	20241119	100502	57	100.00	KOSDAQ		비금속	N	N	N	N	N	605	-5	5	-0.82	50414968	83315	15.18	609	614	594	793	427	610	605.11	1.39	39190	642	625	607	590	572	634	599	567	183	500	410	1	1	113391457	686	12.10	0.73	12	0.07	50.00	831.00	1032	20231128	-41.38	567	20241115	6.70	1016	-40.45	20240524	567	6.70	20241115	1135	-46.70	20231128	567	6.70	20241115	1.38	N	043910	500	566 억	1575452	N	N	0	N	N
73	20241119	090458	57	100.00	KOSDAQ		비금속	N	N	N	N	N	611	1	2	0.16	13307745	21921	3.99	609	614	596	793	427	610	607.08	1.39	10975	642	625	607	590	572	634	599	567	183	500	410	1	1	113391457	693	12.22	0.74	12	0.02	50.00	831.00	1032	20231128	-40.79	567	20241115	7.76	1016	-39.86	20240524	567	7.76	20241115	1135	-46.17	20231128	567	7.76	20241115	1.38	N	043910	500	566 억	1575452	N	N	0	N	N
74	20241118	160445	57	100.00	KOSDAQ		비금속	N	N	N	N	N	610	14	2	2.35	321454745	527959	58.79	596	624	589	774	418	596	608.86	1.30	98229	626	611	589	574	552	618	581	567	178	500	400	1	1	113391457	692	12.20	0.73	12	0.47	50.00	831.00	1032	20231128	-40.89	567	20241115	7.58	1016	-39.96	20240524	567	7.58	20241115	1135	-46.26	20231128	567	7.58	20241115	1.39	N	043910	500	566 억	1475838	N	N	3	N	N
75	20241118	150449	57	100.00	KOSDAQ		비금속	N	N	N	N	N	612	16	2	2.68	307255690	504713	56.21	596	624	589	774	418	596	608.77	1.30	91421	626	611	589	574	552	618	581	567	178	500	400	1	1	113391457	694	12.24	0.74	12	0.45	50.00	831.00	1032	20231128	-40.70	567	20241115	7.94	1016	-39.76	20240524	567	7.94	20241115	1135	-46.08	20231128	567	7.94	20241115	1.39	N	043910	500	566 억	1475838	N	N	3	N	N
76	20241118	140450	57	100.00	KOSDAQ		비금속	N	N	N	N	N	608	12	2	2.01	282488694	464125	51.69	596	624	589	774	418	596	608.65	1.30	83897	626	611	589	574	552	618	581	567	178	500	400	1	1	113391457	689	12.16	0.73	12	0.41	50.00	831.00	1032	20231128	-41.09	567	20241115	7.23	1016	-40.16	20240524	567	7.23	20241115	1135	-46.43	20231128	567	7.23	20241115	1.39	N	043910	500	566 억	1475838	N	N	3	N	N
77	20241118	130448	57	100.00	KOSDAQ		비금속	N	N	N	N	N	612	16	2	2.68	241145503	396461	44.15	596	624	589	774	418	596	608.25	1.30	62464	626	611	589	574	552	618	581	567	178	500	400	1	1	113391457	694	12.24	0.74	12	0.35	50.00	831.00	1032	20231128	-40.70	567	20241115	7.94	1016	-39.76	20240524	567	7.94	20241115	1135	-46.08	20231128	567	7.94	20241115	1.39	N	043910	500	566 억	1475838	N	N	3	N	N
78	20241118	120451	57	100.00	KOSDAQ		비금속	N	N	N	N	N	619	23	2	3.86	217494461	357856	39.85	596	624	589	774	418	596	607.77	1.30	78361	626	611	589	574	552	618	581	567	178	500	400	1	1	113391457	702	12.38	0.74	12	0.32	50.00	831.00	1032	20231128	-40.02	567	20241115	9.17	1016	-39.07	20240524	567	9.17	20241115	1135	-45.46	20231128	567	9.17	20241115	1.39	N	043910	500	566 억	1475838	N	N	3	N	N
79	20241118	110449	57	100.00	KOSDAQ		비금속	N	N	N	N	N	618	22	2	3.69	178526741	295030	32.85	596	623	589	774	418	596	605.11	1.30	71753	626	611	589	574	552	618	581	567	178	500	400	1	1	113391457	701	12.36	0.74	12	0.26	50.00	831.00	1032	20231128	-40.12	567	20241115	8.99	1016	-39.17	20240524	567	8.99	20241115	1135	-45.55	20231128	567	8.99	20241115	1.39	N	043910	500	566 억	1475838	N	N	3	N	N
80	20241118	100447	57	100.00	KOSDAQ		비금속	N	N	N	N	N	608	12	2	2.01	98659091	164803	18.35	596	610	589	774	418	596	598.65	1.30	56820	626	611	589	574	552	618	581	567	178	500	400	1	1	113391457	689	12.16	0.73	12	0.15	50.00	831.00	1032	20231128	-41.09	567	20241115	7.23	1016	-40.16	20240524	567	7.23	20241115	1135	-46.43	20231128	567	7.23	20241115	1.39	N	043910	500	566 억	1475838	N	N	3	N	N
81	20241118	090444	57	100.00	KOSDAQ		비금속	N	N	N	N	N	592	-4	5	-0.67	6719867	11325	1.26	596	597	592	774	418	596	593.37	1.30	1678	626	611	589	574	552	618	581	567	178	500	400	1	1	113391457	671	11.84	0.71	12	0.01	50.00	831.00	1032	20231128	-42.64	567	20241115	4.41	1016	-41.73	20240524	567	4.41	20241115	1135	-47.84	20231128	567	4.41	20241115	1.39	N	043910	500	566 억	1475838	N	N	3	N	N
82	20241115	160459	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	596	2	2	0.34	520294582	894380	73.90	594	604	567	772	416	594	581.74	1.33	-33490	654	623	607	576	560	639	592	567	178	500	400	1	1	113391457	676	11.92	0.72	12	0.79	50.00	831.00	1032	20231128	-42.25	567	20241115	5.11	1016	-41.34	20240524	567	5.11	20241115	1135	-47.49	20231128	567	5.11	20241115	1.38	N	043910	500	566 억	1510611	N	N	3	N	N
83	20241115	150509	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	597	3	2	0.51	493732311	849812	70.22	594	604	567	772	416	594	580.99	1.33	-41386	654	623	607	576	560	639	592	567	178	500	400	1	1	113391457	677	11.94	0.72	12	0.75	50.00	831.00	1032	20231128	-42.15	567	20241115	5.29	1016	-41.24	20240524	567	5.29	20241115	1135	-47.40	20231128	567	5.29	20241115	1.38	N	043910	500	566 억	1510611	N	N	21	N	N
84	20241115	140506	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	596	2	2	0.34	447583196	772605	63.84	594	597	567	772	416	594	579.32	1.33	-74083	654	623	607	576	560	639	592	567	178	500	400	1	1	113391457	676	11.92	0.72	12	0.68	50.00	831.00	1032	20231128	-42.25	567	20241115	5.11	1016	-41.34	20240524	567	5.11	20241115	1135	-47.49	20231128	567	5.11	20241115	1.38	N	043910	500	566 억	1510611	N	N	21	N	N
85	20241115	130506	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	594	0	3	0.00	406858529	703710	58.15	594	594	567	772	416	594	578.16	1.33	-89531	654	623	607	576	560	639	592	567	178	500	400	1	1	113391457	674	11.88	0.71	12	0.62	50.00	831.00	1032	20231128	-42.44	567	20241115	4.76	1016	-41.54	20240524	567	4.76	20241115	1135	-47.67	20231128	567	4.76	20241115	1.38	N	043910	500	566 억	1510611	N	N	21	N	N
86	20241115	120509	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	580	-14	5	-2.36	384294020	665346	54.98	594	594	567	772	416	594	577.59	1.33	-91354	654	623	607	576	560	639	592	567	178	500	400	1	1	113391457	658	11.60	0.70	12	0.59	50.00	831.00	1032	20231128	-43.80	567	20241115	2.29	1016	-42.91	20240524	567	2.29	20241115	1135	-48.90	20231128	567	2.29	20241115	1.38	N	043910	500	566 억	1510611	N	N	21	N	N
87	20241115	110457	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	585	-9	5	-1.52	335942407	582704	48.15	594	594	567	772	416	594	576.52	1.33	-82214	654	623	607	576	560	639	592	567	178	500	400	1	1	113391457	663	11.70	0.70	12	0.51	50.00	831.00	1032	20231128	-43.31	567	20241115	3.17	1016	-42.42	20240524	567	3.17	20241115	1135	-48.46	20231128	567	3.17	20241115	1.38	N	043910	500	566 억	1510611	N	N	21	N	N
88	20241115	100458	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	575	-19	5	-3.20	268159246	465141	38.43	594	594	567	772	416	594	576.51	1.33	-36974	654	623	607	576	560	639	592	567	178	500	400	1	1	113391457	652	11.50	0.69	12	0.41	50.00	831.00	1032	20231128	-44.28	567	20241115	1.41	1016	-43.41	20240524	567	1.41	20241115	1135	-49.34	20231128	567	1.41	20241115	1.38	N	043910	500	566 억	1510611	N	N	21	N	N
89	20241115	090512	57	100.00	KOSDAQ		비금속	N	N	N	N	N	588	-6	5	-1.01	35133289	59721	4.93	594	594	583	772	416	594	588.29	1.33	5428	654	623	607	576	560	639	592	567	178	500	400	1	1	113391457	667	11.76	0.71	12	0.05	50.00	831.00	1032	20231128	-43.02	581	20241028	1.20	1016	-42.13	20240524	581	1.20	20241028	1135	-48.19	20231128	581	1.20	20241028	1.38	N	043910	500	566 억	1510611	N	N	21	N	N
90	20241114	160453	57	100.00	KOSDAQ		비금속	N	N	N	N	N	600	-1	5	-0.17	685672397	1108465	92.99	591	638	591	781	421	601	618.58	1.38	-58776	654	627	610	583	566	619	575	567	180	500	400	1	1	113391457	680	12.00	0.72	12	0.98	50.00	831.00	1032	20231128	-41.86	581	20241028	3.27	1016	-40.94	20240524	581	3.27	20241028	1135	-47.14	20231128	581	3.27	20241028	1.40	N	043910	500	566 억	1561271	N	N	13	N	N
91	20241114	150455	57	100.00	KOSDAQ		비금속	N	N	N	N	N	604	3	2	0.50	652070038	1052634	88.31	591	638	591	781	421	601	619.47	1.38	-41512	654	627	610	583	566	619	575	567	180	500	400	1	1	113391457	685	12.08	0.73	12	0.93	50.00	831.00	1032	20231128	-41.47	581	20241028	3.96	1016	-40.55	20240524	581	3.96	20241028	1135	-46.78	20231128	581	3.96	20241028	1.40	N	043910	500	566 억	1561271	N	N	13	N	N
92	20241114	140453	57	100.00	KOSDAQ		비금속	N	N	N	N	N	607	6	2	1.00	605511018	975577	81.84	591	638	591	781	421	601	620.67	1.38	-45197	654	627	610	583	566	619	575	567	180	500	400	1	1	113391457	688	12.14	0.73	12	0.86	50.00	831.00	1032	20231128	-41.18	581	20241028	4.48	1016	-40.26	20240524	581	4.48	20241028	1135	-46.52	20231128	581	4.48	20241028	1.40	N	043910	500	566 억	1561271	N	N	13	N	N
93	20241114	130453	57	100.00	KOSDAQ		비금속	N	N	N	N	N	611	10	2	1.66	579805548	933228	78.29	591	638	591	781	421	601	621.29	1.38	-45541	654	627	610	583	566	619	575	567	180	500	400	1	1	113391457	693	12.22	0.74	12	0.82	50.00	831.00	1032	20231128	-40.79	581	20241028	5.16	1016	-39.86	20240524	581	5.16	20241028	1135	-46.17	20231128	581	5.16	20241028	1.40	N	043910	500	566 억	1561271	N	N	13	N	N
94	20241114	120453	57	100.00	KOSDAQ		비금속	N	N	N	N	N	607	6	2	1.00	552820463	889087	74.59	591	638	591	781	421	601	621.78	1.38	-42232	654	627	610	583	566	619	575	567	180	500	400	1	1	113391457	688	12.14	0.73	12	0.78	50.00	831.00	1032	20231128	-41.18	581	20241028	4.48	1016	-40.26	20240524	581	4.48	20241028	1135	-46.52	20231128	581	4.48	20241028	1.40	N	043910	500	566 억	1561271	N	N	13	N	N
95	20241114	110454	57	100.00	KOSDAQ		비금속	N	N	N	N	N	621	20	2	3.33	459579691	736577	61.79	591	638	591	781	421	601	623.94	1.38	-53814	654	627	610	583	566	619	575	567	180	500	400	1	1	113391457	704	12.42	0.75	12	0.65	50.00	831.00	1032	20231128	-39.83	581	20241028	6.88	1016	-38.88	20240524	581	6.88	20241028	1135	-45.29	20231128	581	6.88	20241028	1.40	N	043910	500	566 억	1561271	N	N	13	N	N
96	20241114	100513	57	100.00	KOSDAQ		비금속	N	N	N	N	N	608	7	2	1.16	27147109	45502	3.82	591	609	591	781	421	601	596.61	1.38	9565	654	627	610	583	566	619	575	567	180	500	400	1	1	113391457	689	12.16	0.73	12	0.04	50.00	831.00	1032	20231128	-41.09	581	20241028	4.65	1016	-40.16	20240524	581	4.65	20241028	1135	-46.43	20231128	581	4.65	20241028	1.40	N	043910	500	566 억	1561271	N	N	13	N	N
97	20241114	090449	57	100.00	KOSDAQ		비금속	N	N	N	N	N	601	0	3	0.00	0	0	0.00	0	0	0	781	421	601	0.00	1.38	0	654	627	610	583	566	619	575	567	180	500	400	1	1	113391457	681	12.02	0.72	12	0.00	50.00	831.00	1032	20231128	-41.76	581	20241028	3.44	1016	-40.85	20240524	581	3.44	20241028	1135	-47.05	20231128	581	3.44	20241028	1.40	N	043910	500	566 억	1561271	N	N	13	N	N
98	20241113	160234	57	100.00	KOSDAQ		비금속	N	N	N	N	N	601	-35	5	-5.50	724700788	1183212	13.63	630	637	593	826	446	636	612.48	1.27	115586	748	691	640	583	532	720	612	567	190	500	430	1	1	113391457	681	12.02	0.72	12	1.04	50.00	831.00	1032	20231128	-41.76	581	20241028	3.44	1016	-40.85	20240524	581	3.44	20241028	1135	-47.05	20231128	581	3.44	20241028	1.37	N	043910	500	566 억	1443518	N	N	13	N	N
99	20241113	150252	57	100.00	KOSDAQ		비금속	N	N	N	N	N	601	-35	5	-5.50	688588963	1123118	12.93	630	637	593	826	446	636	613.10	1.27	128243	748	691	640	583	532	720	612	567	190	500	430	1	1	113391457	681	12.02	0.72	12	0.99	50.00	831.00	1032	20231128	-41.76	581	20241028	3.44	1016	-40.85	20240524	581	3.44	20241028	1135	-47.05	20231128	581	3.44	20241028	1.37	N	043910	500	566 억	1443518	N	N	3	N	N
100	20241113	140247	57	100.00	KOSDAQ		비금속	N	N	N	N	N	601	-35	5	-5.50	637059221	1037411	11.95	630	637	593	826	446	636	614.08	1.27	102045	748	691	640	583	532	720	612	567	190	500	430	1	1	113391457	681	12.02	0.72	12	0.91	50.00	831.00	1032	20231128	-41.76	581	20241028	3.44	1016	-40.85	20240524	581	3.44	20241028	1135	-47.05	20231128	581	3.44	20241028	1.37	N	043910	500	566 억	1443518	N	N	3	N	N
101	20241113	130246	57	100.00	KOSDAQ		비금속	N	N	N	N	N	604	-32	5	-5.03	519425441	840786	9.68	630	637	600	826	446	636	617.78	1.27	37576	748	691	640	583	532	720	612	567	190	500	430	1	1	113391457	685	12.08	0.73	12	0.74	50.00	831.00	1032	20231128	-41.47	581	20241028	3.96	1016	-40.55	20240524	581	3.96	20241028	1135	-46.78	20231128	581	3.96	20241028	1.37	N	043910	500	566 억	1443518	N	N	3	N	N
102	20241113	120244	57	100.00	KOSDAQ		비금속	N	N	N	N	N	613	-23	5	-3.62	381550107	613446	7.06	630	637	611	826	446	636	621.97	1.27	45524	748	691	640	583	532	720	612	567	190	500	430	1	1	113391457	695	12.26	0.74	12	0.54	50.00	831.00	1032	20231128	-40.60	581	20241028	5.51	1016	-39.67	20240524	581	5.51	20241028	1135	-45.99	20231128	581	5.51	20241028	1.37	N	043910	500	566 억	1443518	N	N	3	N	N
103	20241113	110243	57	100.00	KOSDAQ		비금속	N	N	N	N	N	616	-20	5	-3.14	339578582	545185	6.28	630	637	611	826	446	636	622.86	1.27	51366	748	691	640	583	532	720	612	567	190	500	430	1	1	113391457	698	12.32	0.74	12	0.48	50.00	831.00	1032	20231128	-40.31	581	20241028	6.02	1016	-39.37	20240524	581	6.02	20241028	1135	-45.73	20231128	581	6.02	20241028	1.37	N	043910	500	566 억	1443518	N	N	3	N	N
104	20241113	100244	57	100.00	KOSDAQ		비금속	N	N	N	N	N	623	-13	5	-2.04	242304841	386982	4.46	630	637	615	826	446	636	626.13	1.27	71305	748	691	640	583	532	720	612	567	190	500	430	1	1	113391457	706	12.46	0.75	12	0.34	50.00	831.00	1032	20231128	-39.63	581	20241028	7.23	1016	-38.68	20240524	581	7.23	20241028	1135	-45.11	20231128	581	7.23	20241028	1.37	N	043910	500	566 억	1443518	N	N	3	N	N
105	20241113	090239	57	100.00	KOSDAQ		비금속	N	N	N	N	N	625	-11	5	-1.73	47468112	75465	0.87	630	633	625	826	446	636	628.97	1.27	6480	748	691	640	583	532	720	612	567	190	500	430	1	1	113391457	709	12.50	0.75	12	0.07	50.00	831.00	1032	20231128	-39.44	581	20241028	7.57	1016	-38.48	20240524	581	7.57	20241028	1135	-44.93	20231128	581	7.57	20241028	1.37	N	043910	500	566 억	1443518	N	N	3	N	N
106	20241112	160438	57	100.00	KOSDAQ		비금속	N	N	N	N	N	636	42	2	7.07	5605599073	8652718	1564.16	590	697	589	772	416	594	647.85	1.35	-84319	633	613	602	582	571	608	577	567	178	500	400	1	1	113391457	721	12.72	0.77	12	7.63	50.00	831.00	1046	20231103	-39.20	581	20241028	9.47	1016	-37.40	20240524	581	9.47	20241028	1135	-43.96	20231128	581	9.47	20241028	1.36	N	043910	500	566 억	1531305	N	N	3	N	N
107	20241112	150441	57	100.00	KOSDAQ		비금속	N	N	N	N	N	632	38	2	6.40	5509209983	8500502	1536.65	590	697	589	772	416	594	648.10	1.35	-77143	633	613	602	582	571	608	577	567	178	500	400	1	1	113391457	717	12.64	0.76	12	7.50	50.00	831.00	1046	20231103	-39.58	581	20241028	8.78	1016	-37.80	20240524	581	8.78	20241028	1135	-44.32	20231128	581	8.78	20241028	1.36	N	043910	500	566 억	1531305	N	N	4	N	N
108	20241112	140448	57	100.00	KOSDAQ		비금속	N	N	N	N	N	634	40	2	6.73	5305097303	8176445	1478.07	590	697	589	772	416	594	648.83	1.35	-106250	633	613	602	582	571	608	577	567	178	500	400	1	1	113391457	719	12.68	0.76	12	7.21	50.00	831.00	1046	20231103	-39.39	581	20241028	9.12	1016	-37.60	20240524	581	9.12	20241028	1135	-44.14	20231128	581	9.12	20241028	1.36	N	043910	500	566 억	1531305	N	N	4	N	N
109	20241112	130443	57	100.00	KOSDAQ		비금속	N	N	N	N	N	620	26	2	4.38	5097270749	7844839	1418.12	590	697	589	772	416	594	649.76	1.35	-128499	633	613	602	582	571	608	577	567	178	500	400	1	1	113391457	703	12.40	0.75	12	6.92	50.00	831.00	1046	20231103	-40.73	581	20241028	6.71	1016	-38.98	20240524	581	6.71	20241028	1135	-45.37	20231128	581	6.71	20241028	1.36	N	043910	500	566 억	1531305	N	N	4	N	N
110	20241112	120442	57	100.00	KOSDAQ		비금속	N	N	N	N	N	629	35	2	5.89	4688489673	7185767	1298.98	590	697	589	772	416	594	652.47	1.35	-229202	633	613	602	582	571	608	577	567	178	500	400	1	1	113391457	713	12.58	0.76	12	6.34	50.00	831.00	1046	20231103	-39.87	581	20241028	8.26	1016	-38.09	20240524	581	8.26	20241028	1135	-44.58	20231128	581	8.26	20241028	1.36	N	043910	500	566 억	1531305	N	N	4	N	N
111	20241112	110442	57	100.00	KOSDAQ		비금속	N	N	N	N	N	638	44	2	7.41	855566145	1369106	247.50	590	647	589	772	416	594	624.91	1.35	-33711	633	613	602	582	571	608	577	567	178	500	400	1	1	113391457	723	12.76	0.77	12	1.21	50.00	831.00	1046	20231103	-39.01	581	20241028	9.81	1016	-37.20	20240524	581	9.81	20241028	1135	-43.79	20231128	581	9.81	20241028	1.36	N	043910	500	566 억	1531305	N	N	4	N	N
112	20241112	100441	57	100.00	KOSDAQ		비금속	N	N	N	N	N	603	9	2	1.52	129400597	216775	39.19	590	604	589	772	416	594	596.94	1.35	-65480	633	613	602	582	571	608	577	567	178	500	400	1	1	113391457	684	12.06	0.73	12	0.19	50.00	831.00	1046	20231103	-42.35	581	20241028	3.79	1016	-40.65	20240524	581	3.79	20241028	1135	-46.87	20231128	581	3.79	20241028	1.36	N	043910	500	566 억	1531305	N	N	4	N	N
113	20241112	090441	57	100.00	KOSDAQ		비금속	N	N	N	N	N	594	0	3	0.00	11033580	18671	3.38	590	594	590	772	416	594	590.95	1.35	2023	633	613	602	582	571	608	577	567	178	500	400	1	1	113391457	674	11.88	0.71	12	0.02	50.00	831.00	1046	20231103	-43.21	581	20241028	2.24	1016	-41.54	20240524	581	2.24	20241028	1135	-47.67	20231128	581	2.24	20241028	1.36	N	043910	500	566 억	1531305	N	N	4	N	N
114	20241111	160438	57	100.00	KOSDAQ		비금속	N	N	N	N	N	594	-28	5	-4.50	330503691	548093	245.07	622	622	591	808	436	622	603.05	1.37	-25966	634	628	624	618	614	626	616	567	186	500	420	1	1	113391457	674	11.88	0.71	12	0.48	50.00	831.00	1046	20231103	-43.21	581	20241028	2.24	1016	-41.54	20240524	581	2.24	20241028	1135	-47.67	20231128	581	2.24	20241028	1.34	N	043910	500	566 억	1559122	N	N	4	N	N
115	20241111	150451	57	100.00	KOSDAQ		비금속	N	N	N	N	N	602	-20	5	-3.22	208968574	343821	153.73	622	622	600	808	436	622	607.78	1.37	-81743	634	628	624	618	614	626	616	567	186	500	420	1	1	113391457	683	12.04	0.72	12	0.30	50.00	831.00	1046	20231103	-42.45	581	20241028	3.61	1016	-40.75	20240524	581	3.61	20241028	1135	-46.96	20231128	581	3.61	20241028	1.34	N	043910	500	566 억	1559122	N	N	7	N	N
116	20241111	140443	57	100.00	KOSDAQ		비금속	N	N	N	N	N	601	-21	5	-3.38	199992591	328893	147.06	622	622	601	808	436	622	608.08	1.37	-81077	634	628	624	618	614	626	616	567	186	500	420	1	1	113391457	681	12.02	0.72	12	0.29	50.00	831.00	1046	20231103	-42.54	581	20241028	3.44	1016	-40.85	20240524	581	3.44	20241028	1135	-47.05	20231128	581	3.44	20241028	1.34	N	043910	500	566 억	1559122	N	N	7	N	N
117	20241111	130440	57	100.00	KOSDAQ		비금속	N	N	N	N	N	603	-19	5	-3.05	171784525	282038	126.11	622	622	603	808	436	622	609.08	1.37	-66736	634	628	624	618	614	626	616	567	186	500	420	1	1	113391457	684	12.06	0.73	12	0.25	50.00	831.00	1046	20231103	-42.35	581	20241028	3.79	1016	-40.65	20240524	581	3.79	20241028	1135	-46.87	20231128	581	3.79	20241028	1.34	N	043910	500	566 억	1559122	N	N	7	N	N
118	20241111	120440	57	100.00	KOSDAQ		비금속	N	N	N	N	N	605	-17	5	-2.73	143324368	234994	105.07	622	622	604	808	436	622	609.91	1.37	-29910	634	628	624	618	614	626	616	567	186	500	420	1	1	113391457	686	12.10	0.73	12	0.21	50.00	831.00	1046	20231103	-42.16	581	20241028	4.13	1016	-40.45	20240524	581	4.13	20241028	1135	-46.70	20231128	581	4.13	20241028	1.34	N	043910	500	566 억	1559122	N	N	7	N	N
119	20241111	110440	57	100.00	KOSDAQ		비금속	N	N	N	N	N	605	-17	5	-2.73	118855322	194559	86.99	622	622	605	808	436	622	610.90	1.37	-16709	634	628	624	618	614	626	616	567	186	500	420	1	1	113391457	686	12.10	0.73	12	0.17	50.00	831.00	1046	20231103	-42.16	581	20241028	4.13	1016	-40.45	20240524	581	4.13	20241028	1135	-46.70	20231128	581	4.13	20241028	1.34	N	043910	500	566 억	1559122	N	N	7	N	N
120	20241111	100438	57	100.00	KOSDAQ		비금속	N	N	N	N	N	611	-11	5	-1.77	64228213	104608	46.77	622	622	610	808	436	622	613.99	1.37	-3929	634	628	624	618	614	626	616	567	186	500	420	1	1	113391457	693	12.22	0.74	12	0.09	50.00	831.00	1046	20231103	-41.59	581	20241028	5.16	1016	-39.86	20240524	581	5.16	20241028	1135	-46.17	20231128	581	5.16	20241028	1.34	N	043910	500	566 억	1559122	N	N	7	N	N
121	20241111	090437	57	100.00	KOSDAQ		비금속	N	N	N	N	N	619	-3	5	-0.48	9733938	15676	7.01	622	622	619	808	436	622	620.95	1.37	-7945	634	628	624	618	614	626	616	567	186	500	420	1	1	113391457	702	12.38	0.74	12	0.01	50.00	831.00	1046	20231103	-40.82	581	20241028	6.54	1016	-39.07	20240524	581	6.54	20241028	1135	-45.46	20231128	581	6.54	20241028	1.34	N	043910	500	566 억	1559122	N	N	7	N	N
122	20241108	160434	57	100.00	KOSDAQ		비금속	N	N	N	N	N	622	-1	5	-0.16	136396829	218857	54.44	626	630	620	809	437	623	623.22	1.41	-41377	635	629	622	616	609	632	619	567	186	500	420	1	1	113391457	705	12.44	0.75	12	0.19	50.00	831.00	1046	20231103	-40.54	581	20241028	7.06	1016	-38.78	20240524	581	7.06	20241028	1135	-45.20	20231128	581	7.06	20241028	1.29	N	043910	500	566 억	1598698	N	N	7	N	N
123	20241108	150440	57	100.00	KOSDAQ		비금속	N	N	N	N	N	624	1	2	0.16	126655484	203209	50.54	626	630	620	809	437	623	623.28	1.41	-41131	635	629	622	616	609	632	619	567	186	500	420	1	1	113391457	708	12.48	0.75	12	0.18	50.00	831.00	1046	20231103	-40.34	581	20241028	7.40	1016	-38.58	20240524	581	7.40	20241028	1135	-45.02	20231128	581	7.40	20241028	1.29	N	043910	500	566 억	1598698	N	N	2	N	N
124	20241108	140439	57	100.00	KOSDAQ		비금속	N	N	N	N	N	621	-2	5	-0.32	103331098	165635	41.20	626	630	620	809	437	623	623.85	1.41	-20533	635	629	622	616	609	632	619	567	186	500	420	1	1	113391457	704	12.42	0.75	12	0.15	50.00	831.00	1046	20231103	-40.63	581	20241028	6.88	1016	-38.88	20240524	581	6.88	20241028	1135	-45.29	20231128	581	6.88	20241028	1.29	N	043910	500	566 억	1598698	N	N	2	N	N
125	20241108	130438	57	100.00	KOSDAQ		비금속	N	N	N	N	N	623	0	3	0.00	88155517	141199	35.12	626	630	620	809	437	623	624.34	1.41	-13600	635	629	622	616	609	632	619	567	186	500	420	1	1	113391457	706	12.46	0.75	12	0.12	50.00	831.00	1046	20231103	-40.44	581	20241028	7.23	1016	-38.68	20240524	581	7.23	20241028	1135	-45.11	20231128	581	7.23	20241028	1.29	N	043910	500	566 억	1598698	N	N	2	N	N
126	20241108	120439	57	100.00	KOSDAQ		비금속	N	N	N	N	N	623	0	3	0.00	61636372	98536	24.51	626	630	622	809	437	623	625.52	1.41	2180	635	629	622	616	609	632	619	567	186	500	420	1	1	113391457	706	12.46	0.75	12	0.09	50.00	831.00	1046	20231103	-40.44	581	20241028	7.23	1016	-38.68	20240524	581	7.23	20241028	1135	-45.11	20231128	581	7.23	20241028	1.29	N	043910	500	566 억	1598698	N	N	2	N	N
127	20241108	110440	57	100.00	KOSDAQ		비금속	N	N	N	N	N	623	0	3	0.00	51425226	82133	20.43	626	630	623	809	437	623	626.12	1.41	3916	635	629	622	616	609	632	619	567	186	500	420	1	1	113391457	706	12.46	0.75	12	0.07	50.00	831.00	1046	20231103	-40.44	581	20241028	7.23	1016	-38.68	20240524	581	7.23	20241028	1135	-45.11	20231128	581	7.23	20241028	1.29	N	043910	500	566 억	1598698	N	N	2	N	N
128	20241108	100443	57	100.00	KOSDAQ		비금속	N	N	N	N	N	624	1	2	0.16	42827091	68335	17.00	626	630	623	809	437	623	626.72	1.41	6843	635	629	622	616	609	632	619	567	186	500	420	1	1	113391457	708	12.48	0.75	12	0.06	50.00	831.00	1046	20231103	-40.34	581	20241028	7.40	1016	-38.58	20240524	581	7.40	20241028	1135	-45.02	20231128	581	7.40	20241028	1.29	N	043910	500	566 억	1598698	N	N	2	N	N
129	20241108	090434	57	100.00	KOSDAQ		비금속	N	N	N	N	N	624	1	2	0.16	2181405	3488	0.87	626	626	623	809	437	623	625.40	1.41	-2620	635	629	622	616	609	632	619	567	186	500	420	1	1	113391457	708	12.48	0.75	12	0.00	50.00	831.00	1046	20231103	-40.34	581	20241028	7.40	1016	-38.58	20240524	581	7.40	20241028	1135	-45.02	20231128	581	7.40	20241028	1.29	N	043910	500	566 억	1598698	N	N	2	N	N
130	20241107	160434	57	100.00	KOSDAQ		비금속	N	N	N	N	N	623	0	3	0.00	249711490	402036	40.06	618	628	615	809	437	623	621.12	1.43	-31549	649	635	614	600	579	643	608	567	186	500	420	1	1	113391457	706	12.46	0.75	12	0.35	50.00	831.00	1046	20231103	-40.44	581	20241028	7.23	1016	-38.68	20240524	581	7.23	20241028	1135	-45.11	20231128	581	7.23	20241028	1.29	N	043910	500	566 억	1626090	N	N	2	N	N
131	20241107	150437	57	100.00	KOSDAQ		비금속	N	N	N	N	N	618	-5	5	-0.80	240800301	387699	38.63	618	628	615	809	437	623	621.10	1.43	-22402	649	635	614	600	579	643	608	567	186	500	420	1	1	113391457	701	12.36	0.74	12	0.34	50.00	831.00	1046	20231103	-40.92	581	20241028	6.37	1016	-39.17	20240524	581	6.37	20241028	1135	-45.55	20231128	581	6.37	20241028	1.29	N	043910	500	566 억	1626090	N	N	1	N	N
132	20241107	140438	57	100.00	KOSDAQ		비금속	N	N	N	N	N	622	-1	5	-0.16	223977928	360511	35.92	618	628	615	809	437	623	621.28	1.43	-16658	649	635	614	600	579	643	608	567	186	500	420	1	1	113391457	705	12.44	0.75	12	0.32	50.00	831.00	1046	20231103	-40.54	581	20241028	7.06	1016	-38.78	20240524	581	7.06	20241028	1135	-45.20	20231128	581	7.06	20241028	1.29	N	043910	500	566 억	1626090	N	N	1	N	N
133	20241107	130440	57	100.00	KOSDAQ		비금속	N	N	N	N	N	623	0	3	0.00	193003470	310667	30.96	618	628	615	809	437	623	621.26	1.43	-11650	649	635	614	600	579	643	608	567	186	500	420	1	1	113391457	706	12.46	0.75	12	0.27	50.00	831.00	1046	20231103	-40.44	581	20241028	7.23	1016	-38.68	20240524	581	7.23	20241028	1135	-45.11	20231128	581	7.23	20241028	1.29	N	043910	500	566 억	1626090	N	N	1	N	N
134	20241107	120437	57	100.00	KOSDAQ		비금속	N	N	N	N	N	620	-3	5	-0.48	182956206	294491	29.34	618	628	615	809	437	623	621.26	1.43	-1852	649	635	614	600	579	643	608	567	186	500	420	1	1	113391457	703	12.40	0.75	12	0.26	50.00	831.00	1046	20231103	-40.73	581	20241028	6.71	1016	-38.98	20240524	581	6.71	20241028	1135	-45.37	20231128	581	6.71	20241028	1.29	N	043910	500	566 억	1626090	N	N	1	N	N
135	20241107	110436	57	100.00	KOSDAQ		비금속	N	N	N	N	N	616	-7	5	-1.12	168827176	271682	27.07	618	628	615	809	437	623	621.41	1.43	7969	649	635	614	600	579	643	608	567	186	500	420	1	1	113391457	698	12.32	0.74	12	0.24	50.00	831.00	1046	20231103	-41.11	581	20241028	6.02	1016	-39.37	20240524	581	6.02	20241028	1135	-45.73	20231128	581	6.02	20241028	1.29	N	043910	500	566 억	1626090	N	N	1	N	N
136	20241107	100436	57	100.00	KOSDAQ		비금속	N	N	N	N	N	626	3	2	0.48	99564233	160204	15.96	618	628	616	809	437	623	621.48	1.43	9211	649	635	614	600	579	643	608	567	186	500	420	1	1	113391457	710	12.52	0.75	12	0.14	50.00	831.00	1046	20231103	-40.15	581	20241028	7.75	1016	-38.39	20240524	581	7.75	20241028	1135	-44.85	20231128	581	7.75	20241028	1.29	N	043910	500	566 억	1626090	N	N	1	N	N
137	20241107	090436	57	100.00	KOSDAQ		비금속	N	N	N	N	N	621	-2	5	-0.32	10341626	16723	1.67	618	622	617	809	437	623	618.41	1.43	-408	649	635	614	600	579	643	608	567	186	500	420	1	1	113391457	704	12.42	0.75	12	0.01	50.00	831.00	1046	20231103	-40.63	581	20241028	6.88	1016	-38.88	20240524	581	6.88	20241028	1135	-45.29	20231128	581	6.88	20241028	1.29	N	043910	500	566 억	1626090	N	N	1	N	N
138	20241106	160439	57	100.00	KOSDAQ		비금속	N	N	N	N	N	623	24	2	4.01	613105551	999858	349.63	594	628	593	778	420	599	613.16	1.38	70876	613	606	598	591	583	609	594	567	179	500	400	1	1	113391457	706	12.46	0.75	12	0.88	50.00	831.00	1046	20231103	-40.44	581	20241028	7.23	1016	-38.68	20240524	581	7.23	20241028	1135	-45.11	20231128	581	7.23	20241028	1.29	N	043910	500	566 억	1559703	N	N	1	N	N
139	20241106	150451	57	100.00	KOSDAQ		비금속	N	N	N	N	N	622	23	2	3.84	518025832	847562	296.38	594	627	593	778	420	599	611.20	1.38	47751	613	606	598	591	583	609	594	567	179	500	400	1	1	113391457	705	12.44	0.75	12	0.75	50.00	831.00	1046	20231103	-40.54	581	20241028	7.06	1016	-38.78	20240524	581	7.06	20241028	1135	-45.20	20231128	581	7.06	20241028	1.29	N	043910	500	566 억	1559703	N	N	0	N	N
140	20241106	140449	57	100.00	KOSDAQ		비금속	N	N	N	N	N	612	13	2	2.17	428097102	701930	245.45	594	627	593	778	420	599	609.89	1.38	43449	613	606	598	591	583	609	594	567	179	500	400	1	1	113391457	694	12.24	0.74	12	0.62	50.00	831.00	1046	20231103	-41.49	581	20241028	5.34	1016	-39.76	20240524	581	5.34	20241028	1135	-46.08	20231128	581	5.34	20241028	1.29	N	043910	500	566 억	1559703	N	N	0	N	N
141	20241106	130452	57	100.00	KOSDAQ		비금속	N	N	N	N	N	606	7	2	1.17	212721055	353127	123.48	594	610	593	778	420	599	602.39	1.38	-2696	613	606	598	591	583	609	594	567	179	500	400	1	1	113391457	687	12.12	0.73	12	0.31	50.00	831.00	1046	20231103	-42.07	581	20241028	4.30	1016	-40.35	20240524	581	4.30	20241028	1135	-46.61	20231128	581	4.30	20241028	1.29	N	043910	500	566 억	1559703	N	N	0	N	N
142	20241106	120438	57	100.00	KOSDAQ		비금속	N	N	N	N	N	607	8	2	1.34	158129307	262987	91.96	594	610	593	778	420	599	601.28	1.38	15315	613	606	598	591	583	609	594	567	179	500	400	1	1	113391457	688	12.14	0.73	12	0.23	50.00	831.00	1046	20231103	-41.97	581	20241028	4.48	1016	-40.26	20240524	581	4.48	20241028	1135	-46.52	20231128	581	4.48	20241028	1.29	N	043910	500	566 억	1559703	N	N	0	N	N
143	20241106	110442	57	100.00	KOSDAQ		비금속	N	N	N	N	N	605	6	2	1.00	109388805	182428	63.79	594	610	593	778	420	599	599.63	1.38	-3095	613	606	598	591	583	609	594	567	179	500	400	1	1	113391457	686	12.10	0.73	12	0.16	50.00	831.00	1046	20231103	-42.16	581	20241028	4.13	1016	-40.45	20240524	581	4.13	20241028	1135	-46.70	20231128	581	4.13	20241028	1.29	N	043910	500	566 억	1559703	N	N	0	N	N
144	20241106	100442	57	100.00	KOSDAQ		비금속	N	N	N	N	N	599	0	3	0.00	64586564	108388	37.90	594	603	593	778	420	599	595.88	1.38	-4292	613	606	598	591	583	609	594	567	179	500	400	1	1	113391457	679	11.98	0.72	12	0.10	50.00	831.00	1046	20231103	-42.73	581	20241028	3.10	1016	-41.04	20240524	581	3.10	20241028	1135	-47.22	20231128	581	3.10	20241028	1.29	N	043910	500	566 억	1559703	N	N	0	N	N
145	20241106	090440	57	100.00	KOSDAQ		비금속	N	N	N	N	N	597	-2	5	-0.33	3902222	6563	2.29	594	598	593	778	420	599	594.58	1.38	1837	613	606	598	591	583	609	594	567	179	500	400	1	1	113391457	677	11.94	0.72	12	0.01	50.00	831.00	1046	20231103	-42.93	581	20241028	2.75	1016	-41.24	20240524	581	2.75	20241028	1135	-47.40	20231128	581	2.75	20241028	1.29	N	043910	500	566 억	1559703	N	N	0	N	N
146	20241105	160428	57	100.00	KOSDAQ		비금속	N	N	N	N	N	599	7	2	1.18	167373672	279785	174.99	592	605	590	769	415	592	598.22	1.26	126433	600	596	591	587	582	596	587	567	177	500	400	1	1	113391457	679	11.98	0.72	12	0.25	50.00	831.00	1046	20231103	-42.73	581	20241028	3.10	1016	-41.04	20240524	581	3.10	20241028	1135	-47.22	20231128	581	3.10	20241028	1.27	N	043910	500	566 억	1434092	N	N	0	N	N
147	20241105	150437	57	100.00	KOSDAQ		비금속	N	N	N	N	N	599	7	2	1.18	147829465	247108	154.55	592	605	590	769	415	592	598.24	1.26	122624	600	596	591	587	582	596	587	567	177	500	400	1	1	113391457	679	11.98	0.72	12	0.22	50.00	831.00	1046	20231103	-42.73	581	20241028	3.10	1016	-41.04	20240524	581	3.10	20241028	1135	-47.22	20231128	581	3.10	20241028	1.27	N	043910	500	566 억	1434092	N	N	0	N	N
148	20241105	140433	57	100.00	KOSDAQ		비금속	N	N	N	N	N	599	7	2	1.18	143135773	239267	149.65	592	605	590	769	415	592	598.23	1.26	118057	600	596	591	587	582	596	587	567	177	500	400	1	1	113391457	679	11.98	0.72	12	0.21	50.00	831.00	1046	20231103	-42.73	581	20241028	3.10	1016	-41.04	20240524	581	3.10	20241028	1135	-47.22	20231128	581	3.10	20241028	1.27	N	043910	500	566 억	1434092	N	N	0	N	N
149	20241105	130435	57	100.00	KOSDAQ		비금속	N	N	N	N	N	599	7	2	1.18	129662595	216745	135.56	592	605	590	769	415	592	598.23	1.26	110389	600	596	591	587	582	596	587	567	177	500	400	1	1	113391457	679	11.98	0.72	12	0.19	50.00	831.00	1046	20231103	-42.73	581	20241028	3.10	1016	-41.04	20240524	581	3.10	20241028	1135	-47.22	20231128	581	3.10	20241028	1.27	N	043910	500	566 억	1434092	N	N	0	N	N
150	20241105	120433	57	100.00	KOSDAQ		비금속	N	N	N	N	N	598	6	2	1.01	89009055	148749	93.03	592	605	590	769	415	592	598.38	1.26	48258	600	596	591	587	582	596	587	567	177	500	400	1	1	113391457	678	11.96	0.72	12	0.13	50.00	831.00	1046	20231103	-42.83	581	20241028	2.93	1016	-41.14	20240524	581	2.93	20241028	1135	-47.31	20231128	581	2.93	20241028	1.27	N	043910	500	566 억	1434092	N	N	0	N	N
151	20241105	110424	57	100.00	KOSDAQ		비금속	N	N	N	N	N	601	9	2	1.52	72311395	120797	75.55	592	605	590	769	415	592	598.62	1.26	45922	600	596	591	587	582	596	587	567	177	500	400	1	1	113391457	681	12.02	0.72	12	0.11	50.00	831.00	1046	20231103	-42.54	581	20241028	3.44	1016	-40.85	20240524	581	3.44	20241028	1135	-47.05	20231128	581	3.44	20241028	1.27	N	043910	500	566 억	1434092	N	N	0	N	N
152	20241105	100432	57	100.00	KOSDAQ		비금속	N	N	N	N	N	601	9	2	1.52	44353843	74290	46.46	592	605	590	769	415	592	597.04	1.26	35668	600	596	591	587	582	596	587	567	177	500	400	1	1	113391457	681	12.02	0.72	12	0.07	50.00	831.00	1046	20231103	-42.54	581	20241028	3.44	1016	-40.85	20240524	581	3.44	20241028	1135	-47.05	20231128	581	3.44	20241028	1.27	N	043910	500	566 억	1434092	N	N	0	N	N
153	20241105	090430	57	100.00	KOSDAQ		비금속	N	N	N	N	N	594	2	2	0.34	1480702	2508	1.57	592	594	590	769	415	592	590.39	1.26	1877	600	596	591	587	582	596	587	567	177	500	400	1	1	113391457	674	11.88	0.71	12	0.00	50.00	831.00	1046	20231103	-43.21	581	20241028	2.24	1016	-41.54	20240524	581	2.24	20241028	1135	-47.67	20231128	581	2.24	20241028	1.27	N	043910	500	566 억	1434092	N	N	0	N	N
154	20241104	160427	57	100.00	KOSDAQ		비금속	N	N	N	N	N	592	2	2	0.34	93907588	159089	55.61	592	595	586	767	413	590	590.28	1.27	-8215	601	595	591	585	581	593	583	567	177	500	400	1	1	113391457	671	11.84	0.71	12	0.14	50.00	831.00	1046	20231103	-43.40	581	20241028	1.89	1016	-41.73	20240524	581	1.89	20241028	1135	-47.84	20231128	581	1.89	20241028	1.21	N	043910	500	566 억	1442672	N	N	17	N	N
155	20241104	150437	57	100.00	KOSDAQ		비금속	N	N	N	N	N	593	3	2	0.51	92176941	156166	54.59	592	595	586	767	413	590	590.25	1.27	-8566	601	595	591	585	581	593	583	567	177	500	400	1	1	113391457	672	11.86	0.71	12	0.14	50.00	831.00	1046	20231103	-43.31	581	20241028	2.07	1016	-41.63	20240524	581	2.07	20241028	1135	-47.75	20231128	581	2.07	20241028	1.21	N	043910	500	566 억	1442672	N	N	17	N	N
156	20241104	140428	57	100.00	KOSDAQ		비금속	N	N	N	N	N	594	4	2	0.68	79759390	135216	47.26	592	594	586	767	413	590	589.87	1.27	-12611	601	595	591	585	581	593	583	567	177	500	400	1	1	113391457	674	11.88	0.71	12	0.12	50.00	831.00	1046	20231103	-43.21	581	20241028	2.24	1016	-41.54	20240524	581	2.24	20241028	1135	-47.67	20231128	581	2.24	20241028	1.21	N	043910	500	566 억	1442672	N	N	17	N	N
157	20241104	130404	57	100.00	KOSDAQ		비금속	N	N	N	N	N	592	2	2	0.34	72110373	122305	42.75	592	593	586	767	413	590	589.59	1.27	-12598	601	595	591	585	581	593	583	567	177	500	400	1	1	113391457	671	11.84	0.71	12	0.11	50.00	831.00	1046	20231103	-43.40	581	20241028	1.89	1016	-41.73	20240524	581	1.89	20241028	1135	-47.84	20231128	581	1.89	20241028	1.21	N	043910	500	566 억	1442672	N	N	17	N	N
158	20241104	120421	57	100.00	KOSDAQ		비금속	N	N	N	N	N	591	1	2	0.17	63622930	107965	37.74	592	592	586	767	413	590	589.29	1.27	-15386	601	595	591	585	581	593	583	567	177	500	400	1	1	113391457	670	11.82	0.71	12	0.10	50.00	831.00	1046	20231103	-43.50	581	20241028	1.72	1016	-41.83	20240524	581	1.72	20241028	1135	-47.93	20231128	581	1.72	20241028	1.21	N	043910	500	566 억	1442672	N	N	17	N	N
159	20241104	110421	57	100.00	KOSDAQ		비금속	N	N	N	N	N	590	0	3	0.00	53906898	91516	31.99	592	592	586	767	413	590	589.04	1.27	-13600	601	595	591	585	581	593	583	567	177	500	400	1	1	113391457	669	11.80	0.71	12	0.08	50.00	831.00	1046	20231103	-43.59	581	20241028	1.55	1016	-41.93	20240524	581	1.55	20241028	1135	-48.02	20231128	581	1.55	20241028	1.21	N	043910	500	566 억	1442672	N	N	17	N	N
160	20241104	100417	57	100.00	KOSDAQ		비금속	N	N	N	N	N	590	0	3	0.00	33842098	57490	20.10	592	592	586	767	413	590	588.66	1.27	-18302	601	595	591	585	581	593	583	567	177	500	400	1	1	113391457	669	11.80	0.71	12	0.05	50.00	831.00	1046	20231103	-43.59	581	20241028	1.55	1016	-41.93	20240524	581	1.55	20241028	1135	-48.02	20231128	581	1.55	20241028	1.21	N	043910	500	566 억	1442672	N	N	17	N	N
161	20241104	090421	57	100.00	KOSDAQ		비금속	N	N	N	N	N	591	1	2	0.17	1867883	3159	1.10	592	592	591	767	413	590	591.29	1.27	-948	601	595	591	585	581	593	583	567	177	500	400	1	1	113391457	670	11.82	0.71	12	0.00	50.00	831.00	1046	20231103	-43.50	581	20241028	1.72	1016	-41.83	20240524	581	1.72	20241028	1135	-47.93	20231128	581	1.72	20241028	1.21	N	043910	500	566 억	1442672	N	N	17	N	N
162	20241101	160407	57	100.00	KOSDAQ		비금속	N	N	N	N	N	590	-8	5	-1.34	163479451	276977	27.08	597	597	587	777	419	598	590.23	1.31	-44449	654	625	606	577	558	616	568	567	179	500	400	1	1	113391457	669	11.80	0.71	12	0.24	50.00	831.00	1046	20231103	-43.59	581	20241028	1.55	1016	-41.93	20240524	581	1.55	20241028	1151	-48.74	20231103	581	1.55	20241028	1.19	N	043910	500	566 억	1486761	N	N	17	N	N
163	20241101	150419	57	100.00	KOSDAQ		비금속	N	N	N	N	N	588	-10	5	-1.67	143210566	242520	23.71	597	597	587	777	419	598	590.51	1.31	-43992	654	625	606	577	558	616	568	567	179	500	400	1	1	113391457	667	11.76	0.71	12	0.21	50.00	831.00	1046	20231103	-43.79	581	20241028	1.20	1016	-42.13	20240524	581	1.20	20241028	1151	-48.91	20231103	581	1.20	20241028	1.19	N	043910	500	566 억	1486761	N	N	15	N	N
164	20241101	140411	57	100.00	KOSDAQ		비금속	N	N	N	N	N	589	-9	5	-1.51	122895447	207989	20.34	597	597	588	777	419	598	590.87	1.31	-34075	654	625	606	577	558	616	568	567	179	500	400	1	1	113391457	668	11.78	0.71	12	0.18	50.00	831.00	1046	20231103	-43.69	581	20241028	1.38	1016	-42.03	20240524	581	1.38	20241028	1151	-48.83	20231103	581	1.38	20241028	1.19	N	043910	500	566 억	1486761	N	N	15	N	N
165	20241101	130451	57	100.00	KOSDAQ		비금속	N	N	N	N	N	591	-7	5	-1.17	99227972	167910	16.42	597	597	588	777	419	598	590.96	1.31	-23005	654	625	606	577	558	616	568	567	179	500	400	1	1	113391457	670	11.82	0.71	12	0.15	50.00	831.00	1046	20231103	-43.50	581	20241028	1.72	1016	-41.83	20240524	581	1.72	20241028	1151	-48.65	20231103	581	1.72	20241028	1.19	N	043910	500	566 억	1486761	N	N	15	N	N
166	20241101	120450	57	100.00	KOSDAQ		비금속	N	N	N	N	N	589	-9	5	-1.51	91779695	155287	15.18	597	597	588	777	419	598	591.03	1.31	-13026	654	625	606	577	558	616	568	567	179	500	400	1	1	113391457	668	11.78	0.71	12	0.14	50.00	831.00	1046	20231103	-43.69	581	20241028	1.38	1016	-42.03	20240524	581	1.38	20241028	1151	-48.83	20231103	581	1.38	20241028	1.19	N	043910	500	566 억	1486761	N	N	15	N	N
167	20241101	110449	57	100.00	KOSDAQ		비금속	N	N	N	N	N	591	-7	5	-1.17	70448599	119116	11.65	597	597	589	777	419	598	591.43	1.31	-7619	654	625	606	577	558	616	568	567	179	500	400	1	1	113391457	670	11.82	0.71	12	0.11	50.00	831.00	1046	20231103	-43.50	581	20241028	1.72	1016	-41.83	20240524	581	1.72	20241028	1151	-48.65	20231103	581	1.72	20241028	1.19	N	043910	500	566 억	1486761	N	N	15	N	N
168	20241101	100450	57	100.00	KOSDAQ		비금속	N	N	N	N	N	592	-6	5	-1.00	44638050	75491	7.38	597	597	589	777	419	598	591.30	1.31	6205	654	625	606	577	558	616	568	567	179	500	400	1	1	113391457	671	11.84	0.71	12	0.07	50.00	831.00	1046	20231103	-43.40	581	20241028	1.89	1016	-41.73	20240524	581	1.89	20241028	1151	-48.57	20231103	581	1.89	20241028	1.19	N	043910	500	566 억	1486761	N	N	15	N	N
169	20241101	090448	57	100.00	KOSDAQ		비금속	N	N	N	N	N	593	-5	5	-0.84	6806493	11518	1.13	597	597	589	777	419	598	590.94	1.31	6480	654	625	606	577	558	616	568	567	179	500	400	1	1	113391457	672	11.86	0.71	12	0.01	50.00	831.00	1046	20231103	-43.31	581	20241028	2.07	1016	-41.63	20240524	581	2.07	20241028	1151	-48.48	20231103	581	2.07	20241028	1.19	N	043910	500	566 억	1486761	N	N	15	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History