KissMeData/014190/price/prices-20231101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20231130,160319,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1738,38,2,2.24,275494578,159386,66.53,1703,1749,1702,2210,1190,1700,1728.47,0.92,0,-653,1762,1730,1715,1683,1668,1723,1676,177,510,500,1150,1,1,35399906,615,14.36,0.62,12,0.45,121.00,2811.00,2530,20221202,-31.30,1400,20231027,24.14,2340,-25.73,20230131,1400,24.14,20231027,2530,-31.30,20221202,1400,24.14,20231027,4.85,N,014190,500,176 억,,326185,N,N,0,N,00,N
20231130,150319,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1727,27,2,1.59,246358013,142594,59.52,1703,1749,1702,2210,1190,1700,1727.69,0.92,0,-2028,1762,1730,1715,1683,1668,1723,1676,177,510,500,1150,1,1,35399906,611,14.27,0.61,12,0.40,121.00,2811.00,2530,20221202,-31.74,1400,20231027,23.36,2340,-26.20,20230131,1400,23.36,20231027,2530,-31.74,20221202,1400,23.36,20231027,4.85,N,014190,500,176 억,,326185,N,N,0,N,00,N
20231130,140318,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1735,35,2,2.06,178941029,103813,43.33,1703,1736,1702,2210,1190,1700,1723.69,0.92,0,-1447,1762,1730,1715,1683,1668,1723,1676,177,510,500,1150,1,1,35399906,614,14.34,0.62,12,0.29,121.00,2811.00,2530,20221202,-31.42,1400,20231027,23.93,2340,-25.85,20230131,1400,23.93,20231027,2530,-31.42,20221202,1400,23.93,20231027,4.85,N,014190,500,176 억,,326185,N,N,0,N,00,N
20231130,130317,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1727,27,2,1.59,142975055,83031,34.66,1703,1730,1702,2210,1190,1700,1721.95,0.92,0,-1813,1762,1730,1715,1683,1668,1723,1676,177,510,500,1150,1,1,35399906,611,14.27,0.61,12,0.23,121.00,2811.00,2530,20221202,-31.74,1400,20231027,23.36,2340,-26.20,20230131,1400,23.36,20231027,2530,-31.74,20221202,1400,23.36,20231027,4.85,N,014190,500,176 억,,326185,N,N,0,N,00,N
20231130,120323,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1728,28,2,1.65,130992316,76097,31.76,1703,1730,1702,2210,1190,1700,1721.39,0.92,0,-925,1762,1730,1715,1683,1668,1723,1676,177,510,500,1150,1,1,35399906,612,14.28,0.61,12,0.21,121.00,2811.00,2530,20221202,-31.70,1400,20231027,23.43,2340,-26.15,20230131,1400,23.43,20231027,2530,-31.70,20221202,1400,23.43,20231027,4.85,N,014190,500,176 억,,326185,N,N,0,N,00,N
20231130,110319,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1726,26,2,1.53,71427688,41586,17.36,1703,1728,1702,2210,1190,1700,1717.59,0.92,0,-2347,1762,1730,1715,1683,1668,1723,1676,177,510,500,1150,1,1,35399906,611,14.26,0.61,12,0.12,121.00,2811.00,2530,20221202,-31.78,1400,20231027,23.29,2340,-26.24,20230131,1400,23.29,20231027,2530,-31.78,20221202,1400,23.29,20231027,4.85,N,014190,500,176 억,,326185,N,N,0,N,00,N
20231130,100316,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1714,14,2,0.82,47030105,27367,11.42,1703,1728,1702,2210,1190,1700,1718.50,0.92,0,-3138,1762,1730,1715,1683,1668,1723,1676,177,510,500,1150,1,1,35399906,607,14.17,0.61,12,0.08,121.00,2811.00,2530,20221202,-32.25,1400,20231027,22.43,2340,-26.75,20230131,1400,22.43,20231027,2530,-32.25,20221202,1400,22.43,20231027,4.85,N,014190,500,176 억,,326185,N,N,0,N,00,N
20231130,090318,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1714,14,2,0.82,1533057,899,0.38,1703,1715,1702,2210,1190,1700,1705.29,0.92,0,-245,1762,1730,1715,1683,1668,1723,1676,177,510,500,1150,1,1,35399906,607,14.17,0.61,12,0.00,121.00,2811.00,2530,20221202,-32.25,1400,20231027,22.43,2340,-26.75,20230131,1400,22.43,20231027,2530,-32.25,20221202,1400,22.43,20231027,4.85,N,014190,500,176 억,,326185,N,N,0,N,00,N
20231129,160317,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1700,-27,5,-1.56,406447435,236613,61.77,1721,1747,1700,2245,1209,1727,1717.76,0.88,0,11765,1808,1767,1739,1698,1670,1753,1684,177,518,500,1170,1,1,35399906,602,14.05,0.60,12,0.67,121.00,2811.00,2590,20221125,-34.36,1400,20231027,21.43,2340,-27.35,20230131,1400,21.43,20231027,2530,-32.81,20221202,1400,21.43,20231027,4.97,N,014190,500,176 억,,309997,N,N,0,N,00,N
20231129,150318,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1703,-24,5,-1.39,348802664,202743,52.93,1721,1747,1701,2245,1209,1727,1720.41,0.88,0,8283,1808,1767,1739,1698,1670,1753,1684,177,518,500,1170,1,1,35399906,603,14.07,0.61,12,0.57,121.00,2811.00,2590,20221125,-34.25,1400,20231027,21.64,2340,-27.22,20230131,1400,21.64,20231027,2530,-32.69,20221202,1400,21.64,20231027,4.97,N,014190,500,176 억,,309997,N,N,0,N,00,N
20231129,140318,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1716,-11,5,-0.64,223039748,129136,33.71,1721,1747,1715,2245,1209,1727,1727.17,0.88,0,6394,1808,1767,1739,1698,1670,1753,1684,177,518,500,1170,1,1,35399906,607,14.18,0.61,12,0.36,121.00,2811.00,2590,20221125,-33.75,1400,20231027,22.57,2340,-26.67,20230131,1400,22.57,20231027,2530,-32.17,20221202,1400,22.57,20231027,4.97,N,014190,500,176 억,,309997,N,N,0,N,00,N
20231129,130320,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1728,1,2,0.06,144042436,83188,21.72,1721,1747,1715,2245,1209,1727,1731.55,0.88,0,3835,1808,1767,1739,1698,1670,1753,1684,177,518,500,1170,1,1,35399906,612,14.28,0.61,12,0.23,121.00,2811.00,2590,20221125,-33.28,1400,20231027,23.43,2340,-26.15,20230131,1400,23.43,20231027,2530,-31.70,20221202,1400,23.43,20231027,4.97,N,014190,500,176 억,,309997,N,N,0,N,00,N
20231129,120319,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1725,-2,5,-0.12,131379470,75844,19.80,1721,1747,1715,2245,1209,1727,1732.25,0.88,0,6204,1808,1767,1739,1698,1670,1753,1684,177,518,500,1170,1,1,35399906,611,14.26,0.61,12,0.21,121.00,2811.00,2590,20221125,-33.40,1400,20231027,23.21,2340,-26.28,20230131,1400,23.21,20231027,2530,-31.82,20221202,1400,23.21,20231027,4.97,N,014190,500,176 억,,309997,N,N,0,N,00,N
20231129,110317,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1734,7,2,0.41,111726861,64459,16.83,1721,1747,1715,2245,1209,1727,1733.33,0.88,0,8682,1808,1767,1739,1698,1670,1753,1684,177,518,500,1170,1,1,35399906,614,14.33,0.62,12,0.18,121.00,2811.00,2590,20221125,-33.05,1400,20231027,23.86,2340,-25.90,20230131,1400,23.86,20231027,2530,-31.46,20221202,1400,23.86,20231027,4.97,N,014190,500,176 억,,309997,N,N,0,N,00,N
20231129,100316,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1742,15,2,0.87,69564879,40231,10.50,1721,1742,1715,2245,1209,1727,1729.15,0.88,0,6442,1808,1767,1739,1698,1670,1753,1684,177,518,500,1170,1,1,35399906,617,14.40,0.62,12,0.11,121.00,2811.00,2590,20221125,-32.74,1400,20231027,24.43,2340,-25.56,20230131,1400,24.43,20231027,2530,-31.15,20221202,1400,24.43,20231027,4.97,N,014190,500,176 억,,309997,N,N,0,N,00,N
20231129,090316,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1721,-6,5,-0.35,10026948,5830,1.52,1721,1723,1715,2245,1209,1727,1719.50,0.88,0,-1773,1808,1767,1739,1698,1670,1753,1684,177,518,500,1170,1,1,35399906,609,14.22,0.61,12,0.02,121.00,2811.00,2590,20221125,-33.55,1400,20231027,22.93,2340,-26.45,20230131,1400,22.93,20231027,2530,-31.98,20221202,1400,22.93,20231027,4.97,N,014190,500,176 억,,309997,N,N,0,N,00,N
20231128,160318,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1727,-12,5,-0.69,664379132,379967,79.18,1746,1780,1711,2260,1218,1739,1748.52,0.98,0,-32276,1856,1797,1764,1705,1672,1781,1689,177,521,500,1180,1,1,35399906,611,14.27,0.61,12,1.07,121.00,2811.00,2590,20221125,-33.32,1400,20231027,23.36,2340,-26.20,20230131,1400,23.36,20231027,2530,-31.74,20221202,1400,23.36,20231027,4.93,N,014190,500,176 억,,346159,N,N,0,N,00,N
20231128,150300,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1727,-12,5,-0.69,622476452,355669,74.12,1746,1780,1711,2260,1218,1739,1750.16,0.98,0,-34606,1856,1797,1764,1705,1672,1781,1689,177,521,500,1180,1,1,35399906,611,14.27,0.61,12,1.00,121.00,2811.00,2590,20221125,-33.32,1400,20231027,23.36,2340,-26.20,20230131,1400,23.36,20231027,2530,-31.74,20221202,1400,23.36,20231027,4.93,N,014190,500,176 억,,346159,N,N,0,N,00,N
20231128,140316,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1742,3,2,0.17,453307531,257653,53.69,1746,1780,1727,2260,1218,1739,1759.37,0.98,0,-28421,1856,1797,1764,1705,1672,1781,1689,177,521,500,1180,1,1,35399906,617,14.40,0.62,12,0.73,121.00,2811.00,2590,20221125,-32.74,1400,20231027,24.43,2340,-25.56,20230131,1400,24.43,20231027,2530,-31.15,20221202,1400,24.43,20231027,4.93,N,014190,500,176 억,,346159,N,N,0,N,00,N
20231128,130316,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1757,18,2,1.04,382807776,217241,45.27,1746,1780,1727,2260,1218,1739,1762.13,0.98,0,-24017,1856,1797,1764,1705,1672,1781,1689,177,521,500,1180,1,1,35399906,622,14.52,0.63,12,0.61,121.00,2811.00,2590,20221125,-32.16,1400,20231027,25.50,2340,-24.91,20230131,1400,25.50,20231027,2530,-30.55,20221202,1400,25.50,20231027,4.93,N,014190,500,176 억,,346159,N,N,0,N,00,N
20231128,120316,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1749,10,2,0.58,351042924,199138,41.50,1746,1780,1727,2260,1218,1739,1762.81,0.98,0,-16365,1856,1797,1764,1705,1672,1781,1689,177,521,500,1180,1,1,35399906,619,14.45,0.62,12,0.56,121.00,2811.00,2590,20221125,-32.47,1400,20231027,24.93,2340,-25.26,20230131,1400,24.93,20231027,2530,-30.87,20221202,1400,24.93,20231027,4.93,N,014190,500,176 억,,346159,N,N,0,N,00,N
20231128,110315,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1765,26,2,1.50,259472312,147060,30.65,1746,1780,1727,2260,1218,1739,1764.40,0.98,0,3066,1856,1797,1764,1705,1672,1781,1689,177,521,500,1180,1,1,35399906,625,14.59,0.63,12,0.42,121.00,2811.00,2590,20221125,-31.85,1400,20231027,26.07,2340,-24.57,20230131,1400,26.07,20231027,2530,-30.24,20221202,1400,26.07,20231027,4.93,N,014190,500,176 억,,346159,N,N,0,N,00,N
20231128,100316,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1769,30,2,1.73,192718229,109273,22.77,1746,1780,1727,2260,1218,1739,1763.64,0.98,0,2525,1856,1797,1764,1705,1672,1781,1689,177,521,500,1180,1,1,35399906,626,14.62,0.63,12,0.31,121.00,2811.00,2590,20221125,-31.70,1400,20231027,26.36,2340,-24.40,20230131,1400,26.36,20231027,2530,-30.08,20221202,1400,26.36,20231027,4.93,N,014190,500,176 억,,346159,N,N,0,N,00,N
20231128,090314,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1732,-7,5,-0.40,7149389,4106,0.86,1746,1748,1730,2260,1218,1739,1741.21,0.98,0,-63,1856,1797,1764,1705,1672,1781,1689,177,521,500,1180,1,1,35399906,613,14.31,0.62,12,0.01,121.00,2811.00,2590,20221125,-33.13,1400,20231027,23.71,2340,-25.98,20230131,1400,23.71,20231027,2530,-31.54,20221202,1400,23.71,20231027,4.93,N,014190,500,176 억,,346159,N,N,0,N,00,N
20231127,160316,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1739,-85,5,-4.66,831831662,475156,74.50,1823,1823,1731,2370,1277,1824,1749.99,0.89,0,24962,1926,1874,1846,1794,1766,1861,1781,177,546,500,1240,1,1,35399906,616,14.37,0.62,12,1.34,121.00,2811.00,2590,20221125,-32.86,1400,20231027,24.21,2340,-25.68,20230131,1400,24.21,20231027,2530,-31.26,20221202,1400,24.21,20231027,4.73,N,014190,500,176 억,,315339,N,N,0,N,00,N
20231127,150315,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1740,-84,5,-4.61,782339007,446650,70.03,1823,1823,1732,2370,1277,1824,1750.81,0.89,0,26454,1926,1874,1846,1794,1766,1861,1781,177,546,500,1240,1,1,35399906,616,14.38,0.62,12,1.26,121.00,2811.00,2590,20221125,-32.82,1400,20231027,24.29,2340,-25.64,20230131,1400,24.29,20231027,2530,-31.23,20221202,1400,24.29,20231027,4.73,N,014190,500,176 억,,315339,N,N,0,N,00,N
20231127,140317,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1737,-87,5,-4.77,741959675,423409,66.39,1823,1823,1733,2370,1277,1824,1751.55,0.89,0,26507,1926,1874,1846,1794,1766,1861,1781,177,546,500,1240,1,1,35399906,615,14.36,0.62,12,1.20,121.00,2811.00,2590,20221125,-32.93,1400,20231027,24.07,2340,-25.77,20230131,1400,24.07,20231027,2530,-31.34,20221202,1400,24.07,20231027,4.73,N,014190,500,176 억,,315339,N,N,0,N,00,N
20231127,130316,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1745,-79,5,-4.33,571277200,325148,50.98,1823,1823,1733,2370,1277,1824,1756.00,0.89,0,26445,1926,1874,1846,1794,1766,1861,1781,177,546,500,1240,1,1,35399906,618,14.42,0.62,12,0.92,121.00,2811.00,2590,20221125,-32.63,1400,20231027,24.64,2340,-25.43,20230131,1400,24.64,20231027,2530,-31.03,20221202,1400,24.64,20231027,4.73,N,014190,500,176 억,,315339,N,N,0,N,00,N
20231127,120316,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1740,-84,5,-4.61,518594973,294868,46.23,1823,1823,1733,2370,1277,1824,1757.69,0.89,0,28495,1926,1874,1846,1794,1766,1861,1781,177,546,500,1240,1,1,35399906,616,14.38,0.62,12,0.83,121.00,2811.00,2590,20221125,-32.82,1400,20231027,24.29,2340,-25.64,20230131,1400,24.29,20231027,2530,-31.23,20221202,1400,24.29,20231027,4.73,N,014190,500,176 억,,315339,N,N,0,N,00,N
20231127,110312,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1741,-83,5,-4.55,461487100,262091,41.10,1823,1823,1733,2370,1277,1824,1759.65,0.89,0,26822,1926,1874,1846,1794,1766,1861,1781,177,546,500,1240,1,1,35399906,616,14.39,0.62,12,0.74,121.00,2811.00,2590,20221125,-32.78,1400,20231027,24.36,2340,-25.60,20230131,1400,24.36,20231027,2530,-31.19,20221202,1400,24.36,20231027,4.73,N,014190,500,176 억,,315339,N,N,0,N,00,N
20231127,100311,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1746,-78,5,-4.28,368111208,208432,32.68,1823,1823,1734,2370,1277,1824,1764.78,0.89,0,17388,1926,1874,1846,1794,1766,1861,1781,177,546,500,1240,1,1,35399906,618,14.43,0.62,12,0.59,121.00,2811.00,2590,20221125,-32.59,1400,20231027,24.71,2340,-25.38,20230131,1400,24.71,20231027,2530,-30.99,20221202,1400,24.71,20231027,4.73,N,014190,500,176 억,,315339,N,N,0,N,00,N
20231127,090312,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1788,-36,5,-1.97,70636721,39306,6.16,1823,1823,1781,2370,1277,1824,1793.49,0.89,0,-5142,1926,1874,1846,1794,1766,1861,1781,177,546,500,1240,1,1,35399906,633,14.78,0.64,12,0.11,121.00,2811.00,2590,20221125,-30.97,1400,20231027,27.71,2340,-23.59,20230131,1400,27.71,20231027,2530,-29.33,20221202,1400,27.71,20231027,4.73,N,014190,500,176 억,,315339,N,N,0,N,00,N
20231124,160308,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1824,-71,5,-3.75,1169683303,634243,78.64,1895,1898,1818,2460,1327,1895,1844.27,0.95,0,-35134,1937,1916,1874,1853,1811,1926,1863,177,565,500,1280,1,1,35399906,646,15.07,0.65,12,1.79,121.00,2811.00,2590,20221125,-29.58,1400,20231027,30.29,2340,-22.05,20230131,1400,30.29,20231027,2590,-29.58,20221125,1400,30.29,20231027,4.67,N,014190,500,176 억,,335563,N,N,0,N,00,N
20231124,150314,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1830,-65,5,-3.43,1096989688,594368,73.70,1895,1898,1818,2460,1327,1895,1845.64,0.95,0,-30606,1937,1916,1874,1853,1811,1926,1863,177,565,500,1280,1,1,35399906,648,15.12,0.65,12,1.68,121.00,2811.00,2590,20221125,-29.34,1400,20231027,30.71,2340,-21.79,20230131,1400,30.71,20231027,2590,-29.34,20221125,1400,30.71,20231027,4.67,N,014190,500,176 억,,335563,N,N,0,N,00,N
20231124,140314,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1833,-62,5,-3.27,984776411,532873,66.07,1895,1898,1818,2460,1327,1895,1848.05,0.95,0,-24490,1937,1916,1874,1853,1811,1926,1863,177,565,500,1280,1,1,35399906,649,15.15,0.65,12,1.51,121.00,2811.00,2590,20221125,-29.23,1400,20231027,30.93,2340,-21.67,20230131,1400,30.93,20231027,2590,-29.23,20221125,1400,30.93,20231027,4.67,N,014190,500,176 억,,335563,N,N,0,N,00,N
20231124,130313,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1835,-60,5,-3.17,911877490,493328,61.17,1895,1898,1818,2460,1327,1895,1848.42,0.95,0,-20476,1937,1916,1874,1853,1811,1926,1863,177,565,500,1280,1,1,35399906,650,15.17,0.65,12,1.39,121.00,2811.00,2590,20221125,-29.15,1400,20231027,31.07,2340,-21.58,20230131,1400,31.07,20231027,2590,-29.15,20221125,1400,31.07,20231027,4.67,N,014190,500,176 억,,335563,N,N,0,N,00,N
20231124,120316,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1826,-69,5,-3.64,825555042,446206,55.33,1895,1898,1818,2460,1327,1895,1850.17,0.95,0,-17277,1937,1916,1874,1853,1811,1926,1863,177,565,500,1280,1,1,35399906,646,15.09,0.65,12,1.26,121.00,2811.00,2590,20221125,-29.50,1400,20231027,30.43,2340,-21.97,20230131,1400,30.43,20231027,2590,-29.50,20221125,1400,30.43,20231027,4.67,N,014190,500,176 억,,335563,N,N,0,N,00,N
20231124,110313,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1839,-56,5,-2.96,615972670,331494,41.10,1895,1898,1829,2460,1327,1895,1858.17,0.95,0,-9465,1937,1916,1874,1853,1811,1926,1863,177,565,500,1280,1,1,35399906,651,15.20,0.65,12,0.94,121.00,2811.00,2590,20221125,-29.00,1400,20231027,31.36,2340,-21.41,20230131,1400,31.36,20231027,2590,-29.00,20221125,1400,31.36,20231027,4.67,N,014190,500,176 억,,335563,N,N,0,N,00,N
20231124,100311,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1842,-53,5,-2.80,467643650,250894,31.11,1895,1898,1835,2460,1327,1895,1863.91,0.95,0,1101,1937,1916,1874,1853,1811,1926,1863,177,565,500,1280,1,1,35399906,652,15.22,0.66,12,0.71,121.00,2811.00,2590,20221125,-28.88,1400,20231027,31.57,2340,-21.28,20230131,1400,31.57,20231027,2590,-28.88,20221125,1400,31.57,20231027,4.67,N,014190,500,176 억,,335563,N,N,0,N,00,N
20231124,090312,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1877,-18,5,-0.95,67337895,35588,4.41,1895,1898,1870,2460,1327,1895,1892.15,0.95,0,-11186,1937,1916,1874,1853,1811,1926,1863,177,565,500,1280,1,1,35399906,664,15.51,0.67,12,0.10,121.00,2811.00,2590,20221125,-27.53,1400,20231027,34.07,2340,-19.79,20230131,1400,34.07,20231027,2590,-27.53,20221125,1400,34.07,20231027,4.67,N,014190,500,176 억,,335563,N,N,0,N,00,N
20231123,160309,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1895,30,2,1.61,1492140324,800561,9.74,1863,1895,1832,2420,1306,1865,1863.84,1.00,0,-32711,2222,2043,1901,1722,1580,2133,1812,177,555,500,1260,1,1,35399906,671,15.66,0.67,12,2.26,121.00,2811.00,2590,20221125,-26.83,1400,20231027,35.36,2340,-19.02,20230131,1400,35.36,20231027,2590,-26.83,20221125,1400,35.36,20231027,4.73,N,014190,500,176 억,,354126,N,N,0,N,00,N
20231123,150319,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1874,9,2,0.48,1207041023,649402,7.90,1863,1887,1832,2420,1306,1865,1858.68,1.00,0,-26636,2222,2043,1901,1722,1580,2133,1812,177,555,500,1260,1,1,35399906,663,15.49,0.67,12,1.83,121.00,2811.00,2590,20221125,-27.64,1400,20231027,33.86,2340,-19.91,20230131,1400,33.86,20231027,2590,-27.64,20221125,1400,33.86,20231027,4.73,N,014190,500,176 억,,354126,N,N,0,N,00,N
20231123,140314,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1869,4,2,0.21,1057727939,569520,6.93,1863,1887,1832,2420,1306,1865,1857.21,1.00,0,-23446,2222,2043,1901,1722,1580,2133,1812,177,555,500,1260,1,1,35399906,662,15.45,0.66,12,1.61,121.00,2811.00,2590,20221125,-27.84,1400,20231027,33.50,2340,-20.13,20230131,1400,33.50,20231027,2590,-27.84,20221125,1400,33.50,20231027,4.73,N,014190,500,176 억,,354126,N,N,0,N,00,N
20231123,130316,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1867,2,2,0.11,972284688,523613,6.37,1863,1887,1832,2420,1306,1865,1856.86,1.00,0,-20883,2222,2043,1901,1722,1580,2133,1812,177,555,500,1260,1,1,35399906,661,15.43,0.66,12,1.48,121.00,2811.00,2590,20221125,-27.92,1400,20231027,33.36,2340,-20.21,20230131,1400,33.36,20231027,2590,-27.92,20221125,1400,33.36,20231027,4.73,N,014190,500,176 억,,354126,N,N,0,N,00,N
20231123,120312,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1862,-3,5,-0.16,800988144,432197,5.26,1863,1884,1832,2420,1306,1865,1853.26,1.00,0,-16970,2222,2043,1901,1722,1580,2133,1812,177,555,500,1260,1,1,35399906,659,15.39,0.66,12,1.22,121.00,2811.00,2590,20221125,-28.11,1400,20231027,33.00,2340,-20.43,20230131,1400,33.00,20231027,2590,-28.11,20221125,1400,33.00,20231027,4.73,N,014190,500,176 억,,354126,N,N,0,N,00,N
20231123,110316,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1848,-17,5,-0.91,669681284,361294,4.40,1863,1884,1832,2420,1306,1865,1853.53,1.00,0,-14998,2222,2043,1901,1722,1580,2133,1812,177,555,500,1260,1,1,35399906,654,15.27,0.66,12,1.02,121.00,2811.00,2590,20221125,-28.65,1400,20231027,32.00,2340,-21.03,20230131,1400,32.00,20231027,2590,-28.65,20221125,1400,32.00,20231027,4.73,N,014190,500,176 억,,354126,N,N,0,N,00,N
20231123,100314,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1852,-13,5,-0.70,531138102,286343,3.48,1863,1884,1832,2420,1306,1865,1854.86,1.00,0,-18742,2222,2043,1901,1722,1580,2133,1812,177,555,500,1260,1,1,35399906,656,15.31,0.66,12,0.81,121.00,2811.00,2590,20221125,-28.49,1400,20231027,32.29,2340,-20.85,20230131,1400,32.29,20231027,2590,-28.49,20221125,1400,32.29,20231027,4.73,N,014190,500,176 억,,354126,N,N,0,N,00,N
20231123,090310,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1845,-20,5,-1.07,82541375,44487,0.54,1863,1865,1841,2420,1306,1865,1855.14,1.00,0,-2419,2222,2043,1901,1722,1580,2133,1812,177,555,500,1260,1,1,35399906,653,15.25,0.66,12,0.13,121.00,2811.00,2590,20221125,-28.76,1400,20231027,31.79,2340,-21.15,20230131,1400,31.79,20231027,2590,-28.76,20221125,1400,31.79,20231027,4.73,N,014190,500,176 억,,354126,N,N,0,N,00,N
20231122,160304,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1865,127,2,7.31,15903431748,8186425,1409.31,1779,2080,1759,2255,1217,1738,1942.70,1.12,0,-8431,1800,1768,1734,1702,1668,1752,1686,177,517,500,1180,1,1,35399906,660,15.41,0.66,12,23.13,121.00,2811.00,2590,20221125,-27.99,1400,20231027,33.21,2340,-20.30,20230131,1400,33.21,20231027,2590,-27.99,20221125,1400,33.21,20231027,4.37,N,014190,500,176 억,,397102,N,N,0,N,00,N
20231122,150309,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1835,97,2,5.58,15607481078,8026873,1381.84,1779,2080,1759,2255,1217,1738,1944.40,1.12,0,-16274,1800,1768,1734,1702,1668,1752,1686,177,517,500,1180,1,1,35399906,650,15.17,0.65,12,22.67,121.00,2811.00,2590,20221125,-29.15,1400,20231027,31.07,2340,-21.58,20230131,1400,31.07,20231027,2590,-29.15,20221125,1400,31.07,20231027,4.37,N,014190,500,176 억,,397102,N,N,0,N,00,N
20231122,140303,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1857,119,2,6.85,15098841002,7752909,1334.68,1779,2080,1759,2255,1217,1738,1947.51,1.12,0,-30420,1800,1768,1734,1702,1668,1752,1686,177,517,500,1180,1,1,35399906,657,15.35,0.66,12,21.90,121.00,2811.00,2590,20221125,-28.30,1400,20231027,32.64,2340,-20.64,20230131,1400,32.64,20231027,2590,-28.30,20221125,1400,32.64,20231027,4.37,N,014190,500,176 억,,397102,N,N,0,N,00,N
20231122,130316,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1856,118,2,6.79,14767593503,7574355,1303.94,1779,2080,1759,2255,1217,1738,1949.68,1.12,0,-42765,1800,1768,1734,1702,1668,1752,1686,177,517,500,1180,1,1,35399906,657,15.34,0.66,12,21.40,121.00,2811.00,2590,20221125,-28.34,1400,20231027,32.57,2340,-20.68,20230131,1400,32.57,20231027,2590,-28.34,20221125,1400,32.57,20231027,4.37,N,014190,500,176 억,,397102,N,N,0,N,00,N
20231122,120316,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1885,147,2,8.46,14314700406,7332266,1262.27,1779,2080,1759,2255,1217,1738,1952.29,1.12,0,-50617,1800,1768,1734,1702,1668,1752,1686,177,517,500,1180,1,1,35399906,667,15.58,0.67,12,20.71,121.00,2811.00,2590,20221125,-27.22,1400,20231027,34.64,2340,-19.44,20230131,1400,34.64,20231027,2590,-27.22,20221125,1400,34.64,20231027,4.37,N,014190,500,176 억,,397102,N,N,0,N,00,N
20231122,110325,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1875,137,2,7.88,13675489578,6991263,1203.56,1779,2080,1759,2255,1217,1738,1956.08,1.12,0,-38778,1800,1768,1734,1702,1668,1752,1686,177,517,500,1180,1,1,35399906,664,15.50,0.67,12,19.75,121.00,2811.00,2590,20221125,-27.61,1400,20231027,33.93,2340,-19.87,20230131,1400,33.93,20231027,2590,-27.61,20221125,1400,33.93,20231027,4.37,N,014190,500,176 억,,397102,N,N,0,N,00,N
20231122,100318,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,2000,262,2,15.07,10272302333,5215443,897.85,1779,2080,1759,2255,1217,1738,1969.59,1.12,0,-58677,1800,1768,1734,1702,1668,1752,1686,177,517,500,1180,5,1,35399906,708,16.53,0.71,12,14.73,121.00,2811.00,2590,20221125,-22.78,1400,20231027,42.86,2340,-14.53,20230131,1400,42.86,20231027,2590,-22.78,20221125,1400,42.86,20231027,4.37,N,014190,500,176 억,,397102,N,N,0,N,00,N
20231122,090305,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1772,34,2,1.96,118974582,67161,11.56,1779,1783,1759,2255,1217,1738,1771.48,1.12,0,-10631,1800,1768,1734,1702,1668,1752,1686,177,517,500,1180,1,1,35399906,627,14.64,0.63,12,0.19,121.00,2811.00,2590,20221125,-31.58,1400,20231027,26.57,2340,-24.27,20230131,1400,26.57,20231027,2590,-31.58,20221125,1400,26.57,20231027,4.37,N,014190,500,176 억,,397102,N,N,0,N,00,N
20231121,160307,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1738,-15,5,-0.86,1007773635,579133,10.30,1754,1766,1700,2275,1228,1753,1740.14,1.06,0,22589,2041,1897,1726,1582,1411,1969,1654,177,522,500,1190,1,1,35399906,615,14.36,0.62,12,1.64,121.00,2811.00,2590,20221125,-32.90,1400,20231027,24.14,2340,-25.73,20230131,1400,24.14,20231027,2590,-32.90,20221125,1400,24.14,20231027,4.36,N,014190,500,176 억,,374666,N,N,0,N,00,N
20231121,150307,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1736,-17,5,-0.97,972350575,558766,9.94,1754,1766,1700,2275,1228,1753,1740.17,1.06,0,24993,2041,1897,1726,1582,1411,1969,1654,177,522,500,1190,1,1,35399906,615,14.35,0.62,12,1.58,121.00,2811.00,2590,20221125,-32.97,1400,20231027,24.00,2340,-25.81,20230131,1400,24.00,20231027,2590,-32.97,20221125,1400,24.00,20231027,4.36,N,014190,500,176 억,,374666,N,N,0,N,00,N
20231121,140304,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1744,-9,5,-0.51,908902174,522230,9.29,1754,1766,1700,2275,1228,1753,1740.42,1.06,0,25212,2041,1897,1726,1582,1411,1969,1654,177,522,500,1190,1,1,35399906,617,14.41,0.62,12,1.48,121.00,2811.00,2590,20221125,-32.66,1400,20231027,24.57,2340,-25.47,20230131,1400,24.57,20231027,2590,-32.66,20221125,1400,24.57,20231027,4.36,N,014190,500,176 억,,374666,N,N,0,N,00,N
20231121,130304,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1759,6,2,0.34,854768057,491170,8.74,1754,1766,1700,2275,1228,1753,1740.27,1.06,0,24600,2041,1897,1726,1582,1411,1969,1654,177,522,500,1190,1,1,35399906,623,14.54,0.63,12,1.39,121.00,2811.00,2590,20221125,-32.08,1400,20231027,25.64,2340,-24.83,20230131,1400,25.64,20231027,2590,-32.08,20221125,1400,25.64,20231027,4.36,N,014190,500,176 억,,374666,N,N,0,N,00,N
20231121,120303,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1752,-1,5,-0.06,742919387,427109,7.60,1754,1766,1700,2275,1228,1753,1739.41,1.06,0,23147,2041,1897,1726,1582,1411,1969,1654,177,522,500,1190,1,1,35399906,620,14.48,0.62,12,1.21,121.00,2811.00,2590,20221125,-32.36,1400,20231027,25.14,2340,-25.13,20230131,1400,25.14,20231027,2590,-32.36,20221125,1400,25.14,20231027,4.36,N,014190,500,176 억,,374666,N,N,0,N,00,N
20231121,110303,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1733,-20,5,-1.14,647735857,372556,6.63,1754,1766,1700,2275,1228,1753,1738.63,1.06,0,27446,2041,1897,1726,1582,1411,1969,1654,177,522,500,1190,1,1,35399906,613,14.32,0.62,12,1.05,121.00,2811.00,2590,20221125,-33.09,1400,20231027,23.79,2340,-25.94,20230131,1400,23.79,20231027,2590,-33.09,20221125,1400,23.79,20231027,4.36,N,014190,500,176 억,,374666,N,N,0,N,00,N
20231121,100258,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1745,-8,5,-0.46,499359204,286801,5.10,1754,1766,1700,2275,1228,1753,1741.13,1.06,0,13884,2041,1897,1726,1582,1411,1969,1654,177,522,500,1190,1,1,35399906,618,14.42,0.62,12,0.81,121.00,2811.00,2590,20221125,-32.63,1400,20231027,24.64,2340,-25.43,20230131,1400,24.64,20231027,2590,-32.63,20221125,1400,24.64,20231027,4.36,N,014190,500,176 억,,374666,N,N,0,N,00,N
20231121,090300,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1746,-7,5,-0.40,142352108,81410,1.45,1754,1754,1735,2275,1228,1753,1748.58,1.06,0,5212,2041,1897,1726,1582,1411,1969,1654,177,522,500,1190,1,1,35399906,618,14.43,0.62,12,0.23,121.00,2811.00,2590,20221125,-32.59,1400,20231027,24.71,2340,-25.38,20230131,1400,24.71,20231027,2590,-32.59,20221125,1400,24.71,20231027,4.36,N,014190,500,176 억,,374666,N,N,0,N,00,N
20231120,160300,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1753,182,2,11.58,10054215347,5598528,8475.68,1555,1870,1555,2040,1100,1571,1795.93,1.23,0,-63395,1605,1587,1567,1549,1529,1597,1559,177,469,500,1060,1,1,35399906,621,14.49,0.62,12,15.82,121.00,2811.00,2640,20221116,-33.60,1400,20231027,25.21,2340,-25.09,20230131,1400,25.21,20231027,2590,-32.32,20221125,1400,25.21,20231027,4.34,N,014190,500,176 억,,436338,N,N,0,N,00,N
20231120,150303,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1742,171,2,10.88,9868138434,5492226,8314.75,1555,1870,1555,2040,1100,1571,1796.75,1.23,0,-62120,1605,1587,1567,1549,1529,1597,1559,177,469,500,1060,1,1,35399906,617,14.40,0.62,12,15.51,121.00,2811.00,2640,20221116,-34.02,1400,20231027,24.43,2340,-25.56,20230131,1400,24.43,20231027,2590,-32.74,20221125,1400,24.43,20231027,4.34,N,014190,500,176 억,,436338,N,N,0,N,00,N
20231120,140303,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1763,192,2,12.22,9497098625,5279645,7992.92,1555,1870,1555,2040,1100,1571,1798.81,1.23,0,-62948,1605,1587,1567,1549,1529,1597,1559,177,469,500,1060,1,1,35399906,624,14.57,0.63,12,14.91,121.00,2811.00,2640,20221116,-33.22,1400,20231027,25.93,2340,-24.66,20230131,1400,25.93,20231027,2590,-31.93,20221125,1400,25.93,20231027,4.34,N,014190,500,176 억,,436338,N,N,0,N,00,N
20231120,130301,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1736,165,2,10.50,8783623594,4877087,7383.48,1555,1870,1555,2040,1100,1571,1801.00,1.23,0,-57853,1605,1587,1567,1549,1529,1597,1559,177,469,500,1060,1,1,35399906,615,14.35,0.62,12,13.78,121.00,2811.00,2640,20221116,-34.24,1400,20231027,24.00,2340,-25.81,20230131,1400,24.00,20231027,2590,-32.97,20221125,1400,24.00,20231027,4.34,N,014190,500,176 억,,436338,N,N,0,N,00,N
20231120,120301,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1771,200,2,12.73,8220085268,4553367,6893.40,1555,1870,1555,2040,1100,1571,1805.28,1.23,0,-62924,1605,1587,1567,1549,1529,1597,1559,177,469,500,1060,1,1,35399906,627,14.64,0.63,12,12.86,121.00,2811.00,2640,20221116,-32.92,1400,20231027,26.50,2340,-24.32,20230131,1400,26.50,20231027,2590,-31.62,20221125,1400,26.50,20231027,4.34,N,014190,500,176 억,,436338,N,N,0,N,00,N
20231120,110301,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1832,261,2,16.61,5400249817,2987920,4523.45,1555,1870,1555,2040,1100,1571,1807.36,1.23,0,-49042,1605,1587,1567,1549,1529,1597,1559,177,469,500,1060,1,1,35399906,649,15.14,0.65,12,8.44,121.00,2811.00,2640,20221116,-30.61,1400,20231027,30.86,2340,-21.71,20230131,1400,30.86,20231027,2590,-29.27,20221125,1400,30.86,20231027,4.34,N,014190,500,176 억,,436338,N,N,0,N,00,N
20231120,100300,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1685,114,2,7.26,240457199,145789,220.71,1555,1691,1555,2040,1100,1571,1649.35,1.23,0,-3702,1605,1587,1567,1549,1529,1597,1559,177,469,500,1060,1,1,35399906,596,13.93,0.60,12,0.41,121.00,2811.00,2640,20221116,-36.17,1400,20231027,20.36,2340,-27.99,20230131,1400,20.36,20231027,2590,-34.94,20221125,1400,20.36,20231027,4.34,N,014190,500,176 억,,436338,N,N,0,N,00,N
20231120,090302,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1570,-1,5,-0.06,3393139,2175,3.29,1555,1571,1555,2040,1100,1571,1560.06,1.23,0,0,1605,1587,1567,1549,1529,1597,1559,177,469,500,1060,1,1,35399906,556,12.98,0.56,12,0.01,121.00,2811.00,2640,20221116,-40.53,1400,20231027,12.14,2340,-32.91,20230131,1400,12.14,20231027,2590,-39.38,20221125,1400,12.14,20231027,4.34,N,014190,500,176 억,,436338,N,N,0,N,00,N
20231117,160306,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1571,13,2,0.83,103098809,65964,101.69,1548,1585,1547,2025,1091,1558,1562.95,1.24,0,609,1577,1567,1554,1544,1531,1572,1549,177,467,500,1050,1,1,35399906,556,12.98,0.56,12,0.19,121.00,2811.00,2715,20221115,-42.14,1400,20231027,12.21,2340,-32.86,20230131,1400,12.21,20231027,2590,-39.34,20221125,1400,12.21,20231027,4.39,N,014190,500,176 억,,437820,N,N,0,N,00,N
20231117,150308,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1569,11,2,0.71,98402306,62968,97.07,1548,1585,1547,2025,1091,1558,1562.74,1.24,0,1012,1577,1567,1554,1544,1531,1572,1549,177,467,500,1050,1,1,35399906,555,12.97,0.56,12,0.18,121.00,2811.00,2715,20221115,-42.21,1400,20231027,12.07,2340,-32.95,20230131,1400,12.07,20231027,2590,-39.42,20221125,1400,12.07,20231027,4.39,N,014190,500,176 억,,437820,N,N,0,N,00,N
20231117,140308,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1564,6,2,0.39,92778522,59378,91.54,1548,1585,1547,2025,1091,1558,1562.51,1.24,0,1887,1577,1567,1554,1544,1531,1572,1549,177,467,500,1050,1,1,35399906,554,12.93,0.56,12,0.17,121.00,2811.00,2715,20221115,-42.39,1400,20231027,11.71,2340,-33.16,20230131,1400,11.71,20231027,2590,-39.61,20221125,1400,11.71,20231027,4.39,N,014190,500,176 억,,437820,N,N,0,N,00,N
20231117,130307,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1560,2,2,0.13,82182405,52596,81.08,1548,1585,1547,2025,1091,1558,1562.52,1.24,0,2103,1577,1567,1554,1544,1531,1572,1549,177,467,500,1050,1,1,35399906,552,12.89,0.55,12,0.15,121.00,2811.00,2715,20221115,-42.54,1400,20231027,11.43,2340,-33.33,20230131,1400,11.43,20231027,2590,-39.77,20221125,1400,11.43,20231027,4.39,N,014190,500,176 억,,437820,N,N,0,N,00,N
20231117,120307,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1560,2,2,0.13,64561987,41241,63.58,1548,1585,1548,2025,1091,1558,1565.48,1.24,0,-147,1577,1567,1554,1544,1531,1572,1549,177,467,500,1050,1,1,35399906,552,12.89,0.55,12,0.12,121.00,2811.00,2715,20221115,-42.54,1400,20231027,11.43,2340,-33.33,20230131,1400,11.43,20231027,2590,-39.77,20221125,1400,11.43,20231027,4.39,N,014190,500,176 억,,437820,N,N,0,N,00,N
20231117,110308,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1560,2,2,0.13,53755425,34319,52.91,1548,1585,1548,2025,1091,1558,1566.35,1.24,0,653,1577,1567,1554,1544,1531,1572,1549,177,467,500,1050,1,1,35399906,552,12.89,0.55,12,0.10,121.00,2811.00,2715,20221115,-42.54,1400,20231027,11.43,2340,-33.33,20230131,1400,11.43,20231027,2590,-39.77,20221125,1400,11.43,20231027,4.39,N,014190,500,176 억,,437820,N,N,0,N,00,N
20231117,100308,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1582,24,2,1.54,28141515,18023,27.78,1548,1585,1548,2025,1091,1558,1561.42,1.24,0,35,1577,1567,1554,1544,1531,1572,1549,177,467,500,1050,1,1,35399906,560,13.07,0.56,12,0.05,121.00,2811.00,2715,20221115,-41.73,1400,20231027,13.00,2340,-32.39,20230131,1400,13.00,20231027,2590,-38.92,20221125,1400,13.00,20231027,4.39,N,014190,500,176 억,,437820,N,N,0,N,00,N
20231117,090308,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1548,-10,5,-0.64,5939676,3837,5.92,1548,1548,1548,2025,1091,1558,1548.00,1.24,0,295,1577,1567,1554,1544,1531,1572,1549,177,467,500,1050,1,1,35399906,548,12.79,0.55,12,0.01,121.00,2811.00,2715,20221115,-42.98,1400,20231027,10.57,2340,-33.85,20230131,1400,10.57,20231027,2590,-40.23,20221125,1400,10.57,20231027,4.39,N,014190,500,176 억,,437820,N,N,0,N,00,N
20231116,160307,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1557,10,2,0.65,94723104,61044,68.49,1557,1564,1541,2010,1083,1547,1551.72,1.25,0,-5639,1573,1559,1533,1519,1493,1567,1527,177,463,500,1050,1,1,35399906,551,12.87,0.55,12,0.17,121.00,2811.00,2760,20221114,-43.59,1400,20231027,11.21,2340,-33.46,20230131,1400,11.21,20231027,2640,-41.02,20221116,1400,11.21,20231027,4.40,N,014190,500,176 억,,444195,N,N,0,N,00,N
20231116,150306,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1558,11,2,0.71,91009285,58648,65.80,1557,1564,1541,2010,1083,1547,1551.79,1.25,0,-5091,1573,1559,1533,1519,1493,1567,1527,177,463,500,1050,1,1,35399906,552,12.88,0.55,12,0.17,121.00,2811.00,2760,20221114,-43.55,1400,20231027,11.29,2340,-33.42,20230131,1400,11.29,20231027,2640,-40.98,20221116,1400,11.29,20231027,4.40,N,014190,500,176 억,,444195,N,N,0,N,00,N
20231116,140303,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1550,3,2,0.19,64734684,41746,46.84,1557,1564,1541,2010,1083,1547,1550.68,1.25,0,-3292,1573,1559,1533,1519,1493,1567,1527,177,463,500,1050,1,1,35399906,549,12.81,0.55,12,0.12,121.00,2811.00,2760,20221114,-43.84,1400,20231027,10.71,2340,-33.76,20230131,1400,10.71,20231027,2640,-41.29,20221116,1400,10.71,20231027,4.40,N,014190,500,176 억,,444195,N,N,0,N,00,N
20231116,130307,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1544,-3,5,-0.19,53638939,34573,38.79,1557,1564,1541,2010,1083,1547,1551.47,1.25,0,-3122,1573,1559,1533,1519,1493,1567,1527,177,463,500,1050,1,1,35399906,547,12.76,0.55,12,0.10,121.00,2811.00,2760,20221114,-44.06,1400,20231027,10.29,2340,-34.02,20230131,1400,10.29,20231027,2640,-41.52,20221116,1400,10.29,20231027,4.40,N,014190,500,176 억,,444195,N,N,0,N,00,N
20231116,120307,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1550,3,2,0.19,48574890,31294,35.11,1557,1564,1541,2010,1083,1547,1552.21,1.25,0,-3264,1573,1559,1533,1519,1493,1567,1527,177,463,500,1050,1,1,35399906,549,12.81,0.55,12,0.09,121.00,2811.00,2760,20221114,-43.84,1400,20231027,10.71,2340,-33.76,20230131,1400,10.71,20231027,2640,-41.29,20221116,1400,10.71,20231027,4.40,N,014190,500,176 억,,444195,N,N,0,N,00,N
20231116,110304,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1554,7,2,0.45,38569321,24839,27.87,1557,1564,1541,2010,1083,1547,1552.77,1.25,0,-2832,1573,1559,1533,1519,1493,1567,1527,177,463,500,1050,1,1,35399906,550,12.84,0.55,12,0.07,121.00,2811.00,2760,20221114,-43.70,1400,20231027,11.00,2340,-33.59,20230131,1400,11.00,20231027,2640,-41.14,20221116,1400,11.00,20231027,4.40,N,014190,500,176 억,,444195,N,N,0,N,00,N
20231116,100304,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1557,10,2,0.65,1279851,822,0.92,1557,1557,1555,2010,1083,1547,1557.00,1.25,0,-128,1573,1559,1533,1519,1493,1567,1527,177,463,500,1050,1,1,35399906,551,12.87,0.55,12,0.00,121.00,2811.00,2760,20221114,-43.59,1400,20231027,11.21,2340,-33.46,20230131,1400,11.21,20231027,2640,-41.02,20221116,1400,11.21,20231027,4.40,N,014190,500,176 억,,444195,N,N,0,N,00,N
20231116,090303,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1547,0,3,0.00,0,0,0.00,0,0,0,2010,1083,1547,0.00,1.25,0,0,1573,1559,1533,1519,1493,1567,1527,177,463,500,1050,1,1,35399906,548,12.79,0.55,12,0.00,121.00,2811.00,2760,20221114,-43.95,1400,20231027,10.50,2340,-33.89,20230131,1400,10.50,20231027,2640,-41.40,20221116,1400,10.50,20231027,4.40,N,014190,500,176 억,,444195,N,N,0,N,00,N
20231115,160251,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1547,43,2,2.86,133242897,87052,138.48,1507,1547,1507,1955,1053,1504,1530.61,1.24,0,6111,1533,1518,1495,1480,1457,1526,1488,177,451,500,1020,1,1,35399906,548,12.79,0.55,12,0.25,121.00,2811.00,2800,20221111,-44.75,1400,20231027,10.50,2340,-33.89,20230131,1400,10.50,20231027,2715,-43.02,20221115,1400,10.50,20231027,4.41,N,014190,500,176 억,,438210,N,N,0,N,00,N
20231115,150309,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1536,32,2,2.13,103325127,67649,107.62,1507,1542,1507,1955,1053,1504,1527.37,1.24,0,6128,1533,1518,1495,1480,1457,1526,1488,177,451,500,1020,1,1,35399906,544,12.69,0.55,12,0.19,121.00,2811.00,2800,20221111,-45.14,1400,20231027,9.71,2340,-34.36,20230131,1400,9.71,20231027,2715,-43.43,20221115,1400,9.71,20231027,4.41,N,014190,500,176 억,,438210,N,N,0,N,00,N
20231115,140311,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1537,33,2,2.19,99893016,65409,104.05,1507,1542,1507,1955,1053,1504,1527.21,1.24,0,7047,1533,1518,1495,1480,1457,1526,1488,177,451,500,1020,1,1,35399906,544,12.70,0.55,12,0.18,121.00,2811.00,2800,20221111,-45.11,1400,20231027,9.79,2340,-34.32,20230131,1400,9.79,20231027,2715,-43.39,20221115,1400,9.79,20231027,4.41,N,014190,500,176 억,,438210,N,N,0,N,00,N
20231115,130310,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1536,32,2,2.13,94589931,61948,98.55,1507,1542,1507,1955,1053,1504,1526.92,1.24,0,6863,1533,1518,1495,1480,1457,1526,1488,177,451,500,1020,1,1,35399906,544,12.69,0.55,12,0.17,121.00,2811.00,2800,20221111,-45.14,1400,20231027,9.71,2340,-34.36,20230131,1400,9.71,20231027,2715,-43.43,20221115,1400,9.71,20231027,4.41,N,014190,500,176 억,,438210,N,N,0,N,00,N
20231115,120311,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1537,33,2,2.19,66078120,43391,69.03,1507,1542,1507,1955,1053,1504,1522.85,1.24,0,7364,1533,1518,1495,1480,1457,1526,1488,177,451,500,1020,1,1,35399906,544,12.70,0.55,12,0.12,121.00,2811.00,2800,20221111,-45.11,1400,20231027,9.79,2340,-34.32,20230131,1400,9.79,20231027,2715,-43.39,20221115,1400,9.79,20231027,4.41,N,014190,500,176 억,,438210,N,N,0,N,00,N
20231115,110313,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1524,20,2,1.33,45605300,30019,47.75,1507,1528,1507,1955,1053,1504,1519.21,1.24,0,8701,1533,1518,1495,1480,1457,1526,1488,177,451,500,1020,1,1,35399906,539,12.60,0.54,12,0.08,121.00,2811.00,2800,20221111,-45.57,1400,20231027,8.86,2340,-34.87,20230131,1400,8.86,20231027,2715,-43.87,20221115,1400,8.86,20231027,4.41,N,014190,500,176 억,,438210,N,N,0,N,00,N
20231115,100309,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1522,18,2,1.20,32139221,21169,33.68,1507,1528,1507,1955,1053,1504,1518.22,1.24,0,6973,1533,1518,1495,1480,1457,1526,1488,177,451,500,1020,1,1,35399906,539,12.58,0.54,12,0.06,121.00,2811.00,2800,20221111,-45.64,1400,20231027,8.71,2340,-34.96,20230131,1400,8.71,20231027,2715,-43.94,20221115,1400,8.71,20231027,4.41,N,014190,500,176 억,,438210,N,N,0,N,00,N
20231115,090307,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1516,12,2,0.80,3046728,2020,3.21,1507,1518,1507,1955,1053,1504,1508.28,1.24,0,280,1533,1518,1495,1480,1457,1526,1488,177,451,500,1020,1,1,35399906,537,12.53,0.54,12,0.01,121.00,2811.00,2800,20221111,-45.86,1400,20231027,8.29,2340,-35.21,20230131,1400,8.29,20231027,2715,-44.16,20221115,1400,8.29,20231027,4.41,N,014190,500,176 억,,438210,N,N,0,N,00,N
20231114,160305,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1504,4,2,0.27,94280889,62859,279.49,1500,1510,1472,1950,1050,1500,1499.81,1.23,0,4540,1529,1514,1500,1485,1471,1507,1478,177,450,500,1020,1,1,35399906,532,12.43,0.54,12,0.18,121.00,2811.00,2800,20221111,-46.29,1400,20231027,7.43,2340,-35.73,20230131,1400,7.43,20231027,2760,-45.51,20221114,1400,7.43,20231027,4.42,N,014190,500,176 억,,433671,N,N,0,N,00,N
20231114,150305,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1505,5,2,0.33,85178010,56796,252.53,1500,1510,1472,1950,1050,1500,1499.72,1.23,0,4819,1529,1514,1500,1485,1471,1507,1478,177,450,500,1020,1,1,35399906,533,12.44,0.54,12,0.16,121.00,2811.00,2800,20221111,-46.25,1400,20231027,7.50,2340,-35.68,20230131,1400,7.50,20231027,2760,-45.47,20221114,1400,7.50,20231027,4.42,N,014190,500,176 억,,433671,N,N,0,N,00,N
20231114,140306,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1503,3,2,0.20,67553581,45075,200.41,1500,1510,1472,1950,1050,1500,1498.69,1.23,0,4946,1529,1514,1500,1485,1471,1507,1478,177,450,500,1020,1,1,35399906,532,12.42,0.53,12,0.13,121.00,2811.00,2800,20221111,-46.32,1400,20231027,7.36,2340,-35.77,20230131,1400,7.36,20231027,2760,-45.54,20221114,1400,7.36,20231027,4.42,N,014190,500,176 억,,433671,N,N,0,N,00,N
20231114,130307,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1500,0,3,0.00,63422281,42321,188.17,1500,1510,1472,1950,1050,1500,1498.60,1.23,0,5476,1529,1514,1500,1485,1471,1507,1478,177,450,500,1020,1,1,35399906,531,12.40,0.53,12,0.12,121.00,2811.00,2800,20221111,-46.43,1400,20231027,7.14,2340,-35.90,20230131,1400,7.14,20231027,2760,-45.65,20221114,1400,7.14,20231027,4.42,N,014190,500,176 억,,433671,N,N,0,N,00,N
20231114,120305,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1501,1,2,0.07,52819448,35242,156.69,1500,1510,1472,1950,1050,1500,1498.76,1.23,0,5504,1529,1514,1500,1485,1471,1507,1478,177,450,500,1020,1,1,35399906,531,12.40,0.53,12,0.10,121.00,2811.00,2800,20221111,-46.39,1400,20231027,7.21,2340,-35.85,20230131,1400,7.21,20231027,2760,-45.62,20221114,1400,7.21,20231027,4.42,N,014190,500,176 억,,433671,N,N,0,N,00,N
20231114,110309,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1502,2,2,0.13,32594568,21763,96.76,1500,1510,1472,1950,1050,1500,1497.71,1.23,0,5875,1529,1514,1500,1485,1471,1507,1478,177,450,500,1020,1,1,35399906,532,12.41,0.53,12,0.06,121.00,2811.00,2800,20221111,-46.36,1400,20231027,7.29,2340,-35.81,20230131,1400,7.29,20231027,2760,-45.58,20221114,1400,7.29,20231027,4.42,N,014190,500,176 억,,433671,N,N,0,N,00,N
20231114,100306,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1505,5,2,0.33,24785535,16556,73.61,1500,1510,1472,1950,1050,1500,1497.07,1.23,0,5348,1529,1514,1500,1485,1471,1507,1478,177,450,500,1020,1,1,35399906,533,12.44,0.54,12,0.05,121.00,2811.00,2800,20221111,-46.25,1400,20231027,7.50,2340,-35.68,20230131,1400,7.50,20231027,2760,-45.47,20221114,1400,7.50,20231027,4.42,N,014190,500,176 억,,433671,N,N,0,N,00,N
20231114,090304,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1500,0,3,0.00,2472000,1648,7.33,1500,1500,1500,1950,1050,1500,1500.00,1.23,0,0,1529,1514,1500,1485,1471,1507,1478,177,450,500,1020,1,1,35399906,531,12.40,0.53,12,0.00,121.00,2811.00,2800,20221111,-46.43,1400,20231027,7.14,2340,-35.90,20230131,1400,7.14,20231027,2760,-45.65,20221114,1400,7.14,20231027,4.42,N,014190,500,176 억,,433671,N,N,0,N,00,N
20231113,160303,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1500,-3,5,-0.20,33701968,22472,137.60,1508,1515,1486,1953,1053,1503,1499.73,1.23,0,-2298,1525,1513,1508,1496,1491,1511,1494,177,450,500,1020,1,1,35399906,531,12.40,0.53,12,0.06,121.00,2811.00,2800,20221111,-46.43,1400,20231027,7.14,2340,-35.90,20230131,1400,7.14,20231027,2760,-45.65,20221114,1400,7.14,20231027,4.41,N,014190,500,176 억,,435970,N,N,0,N,00,N
20231113,150302,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1493,-10,5,-0.67,29414698,19607,120.06,1508,1515,1486,1953,1053,1503,1500.21,1.23,0,-1670,1525,1513,1508,1496,1491,1511,1494,177,450,500,1020,1,1,35399906,529,12.34,0.53,12,0.06,121.00,2811.00,2800,20221111,-46.68,1400,20231027,6.64,2340,-36.20,20230131,1400,6.64,20231027,2760,-45.91,20221114,1400,6.64,20231027,4.41,N,014190,500,176 억,,435970,N,N,0,N,00,N
20231113,140301,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1491,-12,5,-0.80,26431304,17612,107.84,1508,1515,1486,1953,1053,1503,1500.76,1.23,0,-1105,1525,1513,1508,1496,1491,1511,1494,177,450,500,1020,1,1,35399906,528,12.32,0.53,12,0.05,121.00,2811.00,2800,20221111,-46.75,1400,20231027,6.50,2340,-36.28,20230131,1400,6.50,20231027,2760,-45.98,20221114,1400,6.50,20231027,4.41,N,014190,500,176 억,,435970,N,N,0,N,00,N
20231113,130300,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1505,2,2,0.13,22288957,14839,90.86,1508,1515,1486,1953,1053,1503,1502.05,1.23,0,-761,1525,1513,1508,1496,1491,1511,1494,177,450,500,1020,1,1,35399906,533,12.44,0.54,12,0.04,121.00,2811.00,2800,20221111,-46.25,1400,20231027,7.50,2340,-35.68,20230131,1400,7.50,20231027,2760,-45.47,20221114,1400,7.50,20231027,4.41,N,014190,500,176 억,,435970,N,N,0,N,00,N
20231113,120301,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1502,-1,5,-0.07,21035204,14000,85.73,1508,1515,1486,1953,1053,1503,1502.51,1.23,0,-544,1525,1513,1508,1496,1491,1511,1494,177,450,500,1020,1,1,35399906,532,12.41,0.53,12,0.04,121.00,2811.00,2800,20221111,-46.36,1400,20231027,7.29,2340,-35.81,20230131,1400,7.29,20231027,2760,-45.58,20221114,1400,7.29,20231027,4.41,N,014190,500,176 억,,435970,N,N,0,N,00,N
20231113,110259,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1511,8,2,0.53,10289699,6836,41.86,1508,1515,1500,1953,1053,1503,1505.22,1.23,0,687,1525,1513,1508,1496,1491,1511,1494,177,450,500,1020,1,1,35399906,535,12.49,0.54,12,0.02,121.00,2811.00,2800,20221111,-46.04,1400,20231027,7.93,2340,-35.43,20230131,1400,7.93,20231027,2760,-45.25,20221114,1400,7.93,20231027,4.41,N,014190,500,176 억,,435970,N,N,0,N,00,N
20231113,100300,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1503,0,3,0.00,7976107,5301,32.46,1508,1515,1500,1953,1053,1503,1504.64,1.23,0,718,1525,1513,1508,1496,1491,1511,1494,177,450,500,1020,1,1,35399906,532,12.42,0.53,12,0.01,121.00,2811.00,2800,20221111,-46.32,1400,20231027,7.36,2340,-35.77,20230131,1400,7.36,20231027,2760,-45.54,20221114,1400,7.36,20231027,4.41,N,014190,500,176 억,,435970,N,N,0,N,00,N
20231113,090301,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1508,5,2,0.33,951548,631,3.86,1508,1508,1508,1953,1053,1503,1508.00,1.23,0,0,1525,1513,1508,1496,1491,1511,1494,177,450,500,1020,1,1,35399906,534,12.46,0.54,12,0.00,121.00,2811.00,2800,20221111,-46.14,1400,20231027,7.71,2340,-35.56,20230131,1400,7.71,20231027,2760,-45.36,20221114,1400,7.71,20231027,4.41,N,014190,500,176 억,,435970,N,N,0,N,00,N
20231110,160302,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1503,-19,5,-1.25,24598923,16331,71.33,1505,1520,1503,1978,1066,1522,1506.27,1.24,0,-2690,1543,1532,1521,1510,1499,1527,1505,177,456,500,1030,1,1,35399906,532,12.42,0.53,12,0.05,121.00,2811.00,2800,20221111,-46.32,1400,20231027,7.36,2340,-35.77,20230131,1400,7.36,20231027,2800,-46.32,20221111,1400,7.36,20231027,4.39,N,014190,500,176 억,,439323,N,N,0,N,00,N
20231110,150305,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1507,-15,5,-0.99,19824300,13155,57.46,1505,1520,1504,1978,1066,1522,1506.98,1.24,0,-1693,1543,1532,1521,1510,1499,1527,1505,177,456,500,1030,1,1,35399906,533,12.45,0.54,12,0.04,121.00,2811.00,2800,20221111,-46.18,1400,20231027,7.64,2340,-35.60,20230131,1400,7.64,20231027,2800,-46.18,20221111,1400,7.64,20231027,4.39,N,014190,500,176 억,,439323,N,N,0,N,00,N
20231110,140303,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1508,-14,5,-0.92,16078482,10668,46.60,1505,1520,1504,1978,1066,1522,1507.17,1.24,0,-1076,1543,1532,1521,1510,1499,1527,1505,177,456,500,1030,1,1,35399906,534,12.46,0.54,12,0.03,121.00,2811.00,2800,20221111,-46.14,1400,20231027,7.71,2340,-35.56,20230131,1400,7.71,20231027,2800,-46.14,20221111,1400,7.71,20231027,4.39,N,014190,500,176 억,,439323,N,N,0,N,00,N
20231110,130305,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1508,-14,5,-0.92,14310437,9494,41.47,1505,1520,1504,1978,1066,1522,1507.31,1.24,0,-737,1543,1532,1521,1510,1499,1527,1505,177,456,500,1030,1,1,35399906,534,12.46,0.54,12,0.03,121.00,2811.00,2800,20221111,-46.14,1400,20231027,7.71,2340,-35.56,20230131,1400,7.71,20231027,2800,-46.14,20221111,1400,7.71,20231027,4.39,N,014190,500,176 억,,439323,N,N,0,N,00,N
20231110,120303,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1504,-18,5,-1.18,11515123,7637,33.36,1505,1520,1504,1978,1066,1522,1507.81,1.24,0,-305,1543,1532,1521,1510,1499,1527,1505,177,456,500,1030,1,1,35399906,532,12.43,0.54,12,0.02,121.00,2811.00,2800,20221111,-46.29,1400,20231027,7.43,2340,-35.73,20230131,1400,7.43,20231027,2800,-46.29,20221111,1400,7.43,20231027,4.39,N,014190,500,176 억,,439323,N,N,0,N,00,N
20231110,110302,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1508,-14,5,-0.92,10058773,6670,29.13,1505,1520,1505,1978,1066,1522,1508.06,1.24,0,67,1543,1532,1521,1510,1499,1527,1505,177,456,500,1030,1,1,35399906,534,12.46,0.54,12,0.02,121.00,2811.00,2800,20221111,-46.14,1400,20231027,7.71,2340,-35.56,20230131,1400,7.71,20231027,2800,-46.14,20221111,1400,7.71,20231027,4.39,N,014190,500,176 억,,439323,N,N,0,N,00,N
20231110,100303,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1513,-9,5,-0.59,6471036,4291,18.74,1505,1520,1505,1978,1066,1522,1508.05,1.24,0,-404,1543,1532,1521,1510,1499,1527,1505,177,456,500,1030,1,1,35399906,536,12.50,0.54,12,0.01,121.00,2811.00,2800,20221111,-45.96,1400,20231027,8.07,2340,-35.34,20230131,1400,8.07,20231027,2800,-45.96,20221111,1400,8.07,20231027,4.39,N,014190,500,176 억,,439323,N,N,0,N,00,N
20231110,090300,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1506,-16,5,-1.05,4037251,2682,11.71,1505,1520,1505,1978,1066,1522,1505.31,1.24,0,124,1543,1532,1521,1510,1499,1527,1505,177,456,500,1030,1,1,35399906,533,12.45,0.54,12,0.01,121.00,2811.00,2800,20221111,-46.21,1400,20231027,7.57,2340,-35.64,20230131,1400,7.57,20231027,2800,-46.21,20221111,1400,7.57,20231027,4.39,N,014190,500,176 억,,439323,N,N,0,N,00,N
20231109,160256,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1522,-1,5,-0.07,34639097,22800,48.58,1532,1532,1510,1979,1067,1523,1519.26,1.25,0,-4092,1546,1534,1522,1510,1498,1540,1516,177,456,500,1030,1,1,35399906,539,12.58,0.54,12,0.06,121.00,2811.00,2800,20221111,-45.64,1400,20231027,8.71,2340,-34.96,20230131,1400,8.71,20231027,2800,-45.64,20221111,1400,8.71,20231027,4.38,N,014190,500,176 억,,443415,N,N,0,N,00,N
20231109,150258,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1516,-7,5,-0.46,32203268,21197,45.16,1532,1532,1510,1979,1067,1523,1519.24,1.25,0,-3138,1546,1534,1522,1510,1498,1540,1516,177,456,500,1030,1,1,35399906,537,12.53,0.54,12,0.06,121.00,2811.00,2800,20221111,-45.86,1400,20231027,8.29,2340,-35.21,20230131,1400,8.29,20231027,2800,-45.86,20221111,1400,8.29,20231027,4.38,N,014190,500,176 억,,443415,N,N,0,N,00,N
20231109,140257,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1518,-5,5,-0.33,24901467,16370,34.88,1532,1532,1515,1979,1067,1523,1521.16,1.25,0,-2452,1546,1534,1522,1510,1498,1540,1516,177,456,500,1030,1,1,35399906,537,12.55,0.54,12,0.05,121.00,2811.00,2800,20221111,-45.79,1400,20231027,8.43,2340,-35.13,20230131,1400,8.43,20231027,2800,-45.79,20221111,1400,8.43,20231027,4.38,N,014190,500,176 억,,443415,N,N,0,N,00,N
20231109,130257,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1521,-2,5,-0.13,13943072,9156,19.51,1532,1532,1518,1979,1067,1523,1522.83,1.25,0,-1505,1546,1534,1522,1510,1498,1540,1516,177,456,500,1030,1,1,35399906,538,12.57,0.54,12,0.03,121.00,2811.00,2800,20221111,-45.68,1400,20231027,8.64,2340,-35.00,20230131,1400,8.64,20231027,2800,-45.68,20221111,1400,8.64,20231027,4.38,N,014190,500,176 억,,443415,N,N,0,N,00,N
20231109,120258,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1521,-2,5,-0.13,13137937,8627,18.38,1532,1532,1518,1979,1067,1523,1522.89,1.25,0,-1393,1546,1534,1522,1510,1498,1540,1516,177,456,500,1030,1,1,35399906,538,12.57,0.54,12,0.02,121.00,2811.00,2800,20221111,-45.68,1400,20231027,8.64,2340,-35.00,20230131,1400,8.64,20231027,2800,-45.68,20221111,1400,8.64,20231027,4.38,N,014190,500,176 억,,443415,N,N,0,N,00,N
20231109,110258,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1523,0,3,0.00,10879020,7141,15.21,1532,1532,1518,1979,1067,1523,1523.46,1.25,0,-1032,1546,1534,1522,1510,1498,1540,1516,177,456,500,1030,1,1,35399906,539,12.59,0.54,12,0.02,121.00,2811.00,2800,20221111,-45.61,1400,20231027,8.79,2340,-34.91,20230131,1400,8.79,20231027,2800,-45.61,20221111,1400,8.79,20231027,4.38,N,014190,500,176 억,,443415,N,N,0,N,00,N
20231109,100255,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1521,-2,5,-0.13,6389255,4192,8.93,1532,1532,1519,1979,1067,1523,1524.15,1.25,0,-1110,1546,1534,1522,1510,1498,1540,1516,177,456,500,1030,1,1,35399906,538,12.57,0.54,12,0.01,121.00,2811.00,2800,20221111,-45.68,1400,20231027,8.64,2340,-35.00,20230131,1400,8.64,20231027,2800,-45.68,20221111,1400,8.64,20231027,4.38,N,014190,500,176 억,,443415,N,N,0,N,00,N
20231109,090256,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1532,9,2,0.59,45960,30,0.06,1532,1532,1532,1979,1067,1523,1532.00,1.25,0,0,1546,1534,1522,1510,1498,1540,1516,177,456,500,1030,1,1,35399906,542,12.66,0.55,12,0.00,121.00,2811.00,2800,20221111,-45.29,1400,20231027,9.43,2340,-34.53,20230131,1400,9.43,20231027,2800,-45.29,20221111,1400,9.43,20231027,4.38,N,014190,500,176 억,,443415,N,N,0,N,00,N
20231108,160255,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1523,16,2,1.06,71188005,46766,52.82,1515,1534,1510,1959,1055,1507,1522.20,1.26,0,-3063,1559,1533,1509,1483,1459,1521,1471,177,452,500,1020,1,1,35399906,539,12.59,0.54,12,0.13,121.00,2811.00,2800,20221111,-45.61,1400,20231027,8.79,2340,-34.91,20230131,1400,8.79,20231027,2800,-45.61,20221111,1400,8.79,20231027,4.41,N,014190,500,176 억,,446478,N,N,0,N,00,N
20231108,150257,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1518,11,2,0.73,59088779,38803,43.82,1515,1534,1510,1959,1055,1507,1522.79,1.26,0,-2181,1559,1533,1509,1483,1459,1521,1471,177,452,500,1020,1,1,35399906,537,12.55,0.54,12,0.11,121.00,2811.00,2800,20221111,-45.79,1400,20231027,8.43,2340,-35.13,20230131,1400,8.43,20231027,2800,-45.79,20221111,1400,8.43,20231027,4.41,N,014190,500,176 억,,446478,N,N,0,N,00,N
20231108,140255,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1525,18,2,1.19,37983020,24920,28.14,1515,1534,1510,1959,1055,1507,1524.20,1.26,0,-888,1559,1533,1509,1483,1459,1521,1471,177,452,500,1020,1,1,35399906,540,12.60,0.54,12,0.07,121.00,2811.00,2800,20221111,-45.54,1400,20231027,8.93,2340,-34.83,20230131,1400,8.93,20231027,2800,-45.54,20221111,1400,8.93,20231027,4.41,N,014190,500,176 억,,446478,N,N,0,N,00,N
20231108,130256,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1521,14,2,0.93,31197424,20458,23.11,1515,1534,1510,1959,1055,1507,1524.95,1.26,0,-317,1559,1533,1509,1483,1459,1521,1471,177,452,500,1020,1,1,35399906,538,12.57,0.54,12,0.06,121.00,2811.00,2800,20221111,-45.68,1400,20231027,8.64,2340,-35.00,20230131,1400,8.64,20231027,2800,-45.68,20221111,1400,8.64,20231027,4.41,N,014190,500,176 억,,446478,N,N,0,N,00,N
20231108,120257,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1523,16,2,1.06,30575278,20049,22.64,1515,1534,1510,1959,1055,1507,1525.03,1.26,0,-190,1559,1533,1509,1483,1459,1521,1471,177,452,500,1020,1,1,35399906,539,12.59,0.54,12,0.06,121.00,2811.00,2800,20221111,-45.61,1400,20231027,8.79,2340,-34.91,20230131,1400,8.79,20231027,2800,-45.61,20221111,1400,8.79,20231027,4.41,N,014190,500,176 억,,446478,N,N,0,N,00,N
20231108,110255,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1526,19,2,1.26,28036017,18379,20.76,1515,1534,1510,1959,1055,1507,1525.44,1.26,0,-184,1559,1533,1509,1483,1459,1521,1471,177,452,500,1020,1,1,35399906,540,12.61,0.54,12,0.05,121.00,2811.00,2800,20221111,-45.50,1400,20231027,9.00,2340,-34.79,20230131,1400,9.00,20231027,2800,-45.50,20221111,1400,9.00,20231027,4.41,N,014190,500,176 억,,446478,N,N,0,N,00,N
20231108,100255,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1532,25,2,1.66,22109576,14497,16.37,1515,1534,1510,1959,1055,1507,1525.11,1.26,0,-594,1559,1533,1509,1483,1459,1521,1471,177,452,500,1020,1,1,35399906,542,12.66,0.55,12,0.04,121.00,2811.00,2800,20221111,-45.29,1400,20231027,9.43,2340,-34.53,20230131,1400,9.43,20231027,2800,-45.29,20221111,1400,9.43,20231027,4.41,N,014190,500,176 억,,446478,N,N,0,N,00,N
20231108,090255,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1523,16,2,1.06,133333,88,0.10,1515,1524,1514,1959,1055,1507,1515.15,1.26,0,1,1559,1533,1509,1483,1459,1521,1471,177,452,500,1020,1,1,35399906,539,12.59,0.54,12,0.00,121.00,2811.00,2800,20221111,-45.61,1400,20231027,8.79,2340,-34.91,20230131,1400,8.79,20231027,2800,-45.61,20221111,1400,8.79,20231027,4.41,N,014190,500,176 억,,446478,N,N,0,N,00,N
20231107,160255,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1507,-18,5,-1.18,133911644,88538,207.00,1525,1535,1485,1982,1068,1525,1512.48,1.27,0,-4176,1551,1538,1526,1513,1501,1544,1519,177,457,500,1030,1,1,35399906,533,12.45,0.54,12,0.25,121.00,2811.00,2800,20221111,-46.18,1400,20231027,7.64,2340,-35.60,20230131,1400,7.64,20231027,2800,-46.18,20221111,1400,7.64,20231027,4.42,N,014190,500,176 억,,450117,N,N,0,N,00,N
20231107,150256,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1508,-17,5,-1.11,129380200,85531,199.97,1525,1535,1485,1982,1068,1525,1512.67,1.27,0,-3359,1551,1538,1526,1513,1501,1544,1519,177,457,500,1030,1,1,35399906,534,12.46,0.54,12,0.24,121.00,2811.00,2800,20221111,-46.14,1400,20231027,7.71,2340,-35.56,20230131,1400,7.71,20231027,2800,-46.14,20221111,1400,7.71,20231027,4.42,N,014190,500,176 억,,450117,N,N,0,N,00,N
20231107,140257,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1510,-15,5,-0.98,124607331,82368,192.58,1525,1535,1485,1982,1068,1525,1512.81,1.27,0,-2259,1551,1538,1526,1513,1501,1544,1519,177,457,500,1030,1,1,35399906,535,12.48,0.54,12,0.23,121.00,2811.00,2800,20221111,-46.07,1400,20231027,7.86,2340,-35.47,20230131,1400,7.86,20231027,2800,-46.07,20221111,1400,7.86,20231027,4.42,N,014190,500,176 억,,450117,N,N,0,N,00,N
20231107,130256,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1502,-23,5,-1.51,109266584,72070,168.50,1525,1535,1489,1982,1068,1525,1516.12,1.27,0,-1511,1551,1538,1526,1513,1501,1544,1519,177,457,500,1030,1,1,35399906,532,12.41,0.53,12,0.20,121.00,2811.00,2800,20221111,-46.36,1400,20231027,7.29,2340,-35.81,20230131,1400,7.29,20231027,2800,-46.36,20221111,1400,7.29,20231027,4.42,N,014190,500,176 억,,450117,N,N,0,N,00,N
20231107,120255,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1509,-16,5,-1.05,90816352,59735,139.66,1525,1535,1508,1982,1068,1525,1520.32,1.27,0,-1893,1551,1538,1526,1513,1501,1544,1519,177,457,500,1030,1,1,35399906,534,12.47,0.54,12,0.17,121.00,2811.00,2800,20221111,-46.11,1400,20231027,7.79,2340,-35.51,20230131,1400,7.79,20231027,2800,-46.11,20221111,1400,7.79,20231027,4.42,N,014190,500,176 억,,450117,N,N,0,N,00,N
20231107,110255,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1525,0,3,0.00,59356625,38948,91.06,1525,1535,1521,1982,1068,1525,1524.00,1.27,0,-526,1551,1538,1526,1513,1501,1544,1519,177,457,500,1030,1,1,35399906,540,12.60,0.54,12,0.11,121.00,2811.00,2800,20221111,-45.54,1400,20231027,8.93,2340,-34.83,20230131,1400,8.93,20231027,2800,-45.54,20221111,1400,8.93,20231027,4.42,N,014190,500,176 억,,450117,N,N,0,N,00,N
20231107,100258,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1531,6,2,0.39,48384801,31740,74.21,1525,1535,1522,1982,1068,1525,1524.41,1.27,0,-799,1551,1538,1526,1513,1501,1544,1519,177,457,500,1030,1,1,35399906,542,12.65,0.54,12,0.09,121.00,2811.00,2800,20221111,-45.32,1400,20231027,9.36,2340,-34.57,20230131,1400,9.36,20231027,2800,-45.32,20221111,1400,9.36,20231027,4.42,N,014190,500,176 억,,450117,N,N,0,N,00,N
20231107,090251,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1535,10,2,0.66,30350390,19913,46.56,1525,1535,1524,1982,1068,1525,1524.15,1.27,0,-2652,1551,1538,1526,1513,1501,1544,1519,177,457,500,1030,1,1,35399906,543,12.69,0.55,12,0.06,121.00,2811.00,2800,20221111,-45.18,1400,20231027,9.64,2340,-34.40,20230131,1400,9.64,20231027,2800,-45.18,20221111,1400,9.64,20231027,4.42,N,014190,500,176 억,,450117,N,N,0,N,00,N
20231106,160249,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1525,16,2,1.06,64367690,42229,139.12,1514,1539,1514,1961,1057,1509,1524.38,1.29,0,-4812,1525,1517,1504,1496,1483,1521,1500,177,452,500,1020,1,1,35399906,540,12.60,0.54,12,0.12,121.00,2811.00,2800,20221111,-45.54,1400,20231027,8.93,2340,-34.83,20230131,1400,8.93,20231027,2800,-45.54,20221111,1400,8.93,20231027,4.40,N,014190,500,176 억,,454929,N,N,0,N,00,N
20231106,150251,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1525,16,2,1.06,58779102,38562,127.04,1514,1539,1514,1961,1057,1509,1524.42,1.29,0,-3942,1525,1517,1504,1496,1483,1521,1500,177,452,500,1020,1,1,35399906,540,12.60,0.54,12,0.11,121.00,2811.00,2800,20221111,-45.54,1400,20231027,8.93,2340,-34.83,20230131,1400,8.93,20231027,2800,-45.54,20221111,1400,8.93,20231027,4.40,N,014190,500,176 억,,454929,N,N,0,N,00,N
20231106,140250,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1526,17,2,1.13,54241074,35581,117.22,1514,1539,1514,1961,1057,1509,1524.59,1.29,0,-2715,1525,1517,1504,1496,1483,1521,1500,177,452,500,1020,1,1,35399906,540,12.61,0.54,12,0.10,121.00,2811.00,2800,20221111,-45.50,1400,20231027,9.00,2340,-34.79,20230131,1400,9.00,20231027,2800,-45.50,20221111,1400,9.00,20231027,4.40,N,014190,500,176 억,,454929,N,N,0,N,00,N
20231106,130252,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1526,17,2,1.13,52169876,34222,112.74,1514,1539,1514,1961,1057,1509,1524.61,1.29,0,-1830,1525,1517,1504,1496,1483,1521,1500,177,452,500,1020,1,1,35399906,540,12.61,0.54,12,0.10,121.00,2811.00,2800,20221111,-45.50,1400,20231027,9.00,2340,-34.79,20230131,1400,9.00,20231027,2800,-45.50,20221111,1400,9.00,20231027,4.40,N,014190,500,176 억,,454929,N,N,0,N,00,N
20231106,120252,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1527,18,2,1.19,49371345,32386,106.69,1514,1539,1514,1961,1057,1509,1524.64,1.29,0,-1448,1525,1517,1504,1496,1483,1521,1500,177,452,500,1020,1,1,35399906,541,12.62,0.54,12,0.09,121.00,2811.00,2800,20221111,-45.46,1400,20231027,9.07,2340,-34.74,20230131,1400,9.07,20231027,2800,-45.46,20221111,1400,9.07,20231027,4.40,N,014190,500,176 억,,454929,N,N,0,N,00,N
20231106,110252,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1527,18,2,1.19,39600375,25986,85.61,1514,1539,1514,1961,1057,1509,1524.12,1.29,0,-651,1525,1517,1504,1496,1483,1521,1500,177,452,500,1020,1,1,35399906,541,12.62,0.54,12,0.07,121.00,2811.00,2800,20221111,-45.46,1400,20231027,9.07,2340,-34.74,20230131,1400,9.07,20231027,2800,-45.46,20221111,1400,9.07,20231027,4.40,N,014190,500,176 억,,454929,N,N,0,N,00,N
20231106,100239,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1530,21,2,1.39,32934679,21619,71.22,1514,1539,1514,1961,1057,1509,1523.65,1.29,0,-1141,1525,1517,1504,1496,1483,1521,1500,177,452,500,1020,1,1,35399906,542,12.64,0.54,12,0.06,121.00,2811.00,2800,20221111,-45.36,1400,20231027,9.29,2340,-34.62,20230131,1400,9.29,20231027,2800,-45.36,20221111,1400,9.29,20231027,4.40,N,014190,500,176 억,,454929,N,N,0,N,00,N
20231106,090252,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1516,7,2,0.46,7164165,4719,15.55,1514,1539,1514,1961,1057,1509,1518.89,1.29,0,-307,1525,1517,1504,1496,1483,1521,1500,177,452,500,1020,1,1,35399906,537,12.53,0.54,12,0.01,121.00,2811.00,2800,20221111,-45.86,1400,20231027,8.29,2340,-35.21,20230131,1400,8.29,20231027,2800,-45.86,20221111,1400,8.29,20231027,4.40,N,014190,500,176 억,,454929,N,N,0,N,00,N
20231103,160247,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1509,33,2,2.24,45541217,30320,42.79,1491,1512,1491,1918,1034,1476,1502.02,1.29,0,-1782,1497,1486,1469,1458,1441,1492,1464,177,442,500,1000,1,1,35399906,534,12.47,0.54,12,0.09,121.00,2811.00,2800,20221111,-46.11,1400,20231027,7.79,2340,-35.51,20230131,1400,7.79,20231027,2800,-46.11,20221111,1400,7.79,20231027,4.39,N,014190,500,176 억,,456579,N,N,0,N,00,N
20231103,150249,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1500,24,2,1.63,34411451,22924,32.35,1491,1512,1491,1918,1034,1476,1501.11,1.29,0,-1095,1497,1486,1469,1458,1441,1492,1464,177,442,500,1000,1,1,35399906,531,12.40,0.53,12,0.06,121.00,2811.00,2800,20221111,-46.43,1400,20231027,7.14,2340,-35.90,20230131,1400,7.14,20231027,2800,-46.43,20221111,1400,7.14,20231027,4.39,N,014190,500,176 억,,456579,N,N,0,N,00,N
20231103,140249,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1505,29,2,1.96,32738772,21807,30.77,1491,1512,1491,1918,1034,1476,1501.30,1.29,0,-1159,1497,1486,1469,1458,1441,1492,1464,177,442,500,1000,1,1,35399906,533,12.44,0.54,12,0.06,121.00,2811.00,2800,20221111,-46.25,1400,20231027,7.50,2340,-35.68,20230131,1400,7.50,20231027,2800,-46.25,20221111,1400,7.50,20231027,4.39,N,014190,500,176 억,,456579,N,N,0,N,00,N
20231103,130248,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1496,20,2,1.36,27382785,18233,25.73,1491,1512,1491,1918,1034,1476,1501.83,1.29,0,-1327,1497,1486,1469,1458,1441,1492,1464,177,442,500,1000,1,1,35399906,530,12.36,0.53,12,0.05,121.00,2811.00,2800,20221111,-46.57,1400,20231027,6.86,2340,-36.07,20230131,1400,6.86,20231027,2800,-46.57,20221111,1400,6.86,20231027,4.39,N,014190,500,176 억,,456579,N,N,0,N,00,N
20231103,120247,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1500,24,2,1.63,26948759,17944,25.32,1491,1512,1491,1918,1034,1476,1501.83,1.29,0,-1164,1497,1486,1469,1458,1441,1492,1464,177,442,500,1000,1,1,35399906,531,12.40,0.53,12,0.05,121.00,2811.00,2800,20221111,-46.43,1400,20231027,7.14,2340,-35.90,20230131,1400,7.14,20231027,2800,-46.43,20221111,1400,7.14,20231027,4.39,N,014190,500,176 억,,456579,N,N,0,N,00,N
20231103,110250,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1510,34,2,2.30,22017460,14656,20.68,1491,1512,1491,1918,1034,1476,1502.28,1.29,0,-737,1497,1486,1469,1458,1441,1492,1464,177,442,500,1000,1,1,35399906,535,12.48,0.54,12,0.04,121.00,2811.00,2800,20221111,-46.07,1400,20231027,7.86,2340,-35.47,20230131,1400,7.86,20231027,2800,-46.07,20221111,1400,7.86,20231027,4.39,N,014190,500,176 억,,456579,N,N,0,N,00,N
20231103,100246,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1506,30,2,2.03,16242492,10822,15.27,1491,1512,1491,1918,1034,1476,1500.88,1.29,0,-749,1497,1486,1469,1458,1441,1492,1464,177,442,500,1000,1,1,35399906,533,12.45,0.54,12,0.03,121.00,2811.00,2800,20221111,-46.21,1400,20231027,7.57,2340,-35.64,20230131,1400,7.57,20231027,2800,-46.21,20221111,1400,7.57,20231027,4.39,N,014190,500,176 억,,456579,N,N,0,N,00,N
20231103,090247,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1494,18,2,1.22,667980,448,0.63,1491,1494,1491,1918,1034,1476,1491.03,1.29,0,-132,1497,1486,1469,1458,1441,1492,1464,177,442,500,1000,1,1,35399906,529,12.35,0.53,12,0.00,121.00,2811.00,2800,20221111,-46.64,1400,20231027,6.71,2340,-36.15,20230131,1400,6.71,20231027,2800,-46.64,20221111,1400,6.71,20231027,4.39,N,014190,500,176 억,,456579,N,N,0,N,00,N
20231102,160246,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1476,27,2,1.86,103875161,70684,168.16,1452,1480,1452,1883,1015,1449,1469.57,1.38,0,-30415,1484,1466,1442,1424,1400,1475,1433,177,434,500,980,1,1,35399906,523,12.20,0.53,12,0.20,121.00,2811.00,2800,20221111,-47.29,1400,20231027,5.43,2340,-36.92,20230131,1400,5.43,20231027,2800,-47.29,20221111,1400,5.43,20231027,4.36,N,014190,500,176 억,,487126,N,N,0,N,00,N
20231102,150249,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1466,17,2,1.17,88677559,60324,143.52,1452,1480,1452,1883,1015,1449,1470.02,1.38,0,-24149,1484,1466,1442,1424,1400,1475,1433,177,434,500,980,1,1,35399906,519,12.12,0.52,12,0.17,121.00,2811.00,2800,20221111,-47.64,1400,20231027,4.71,2340,-37.35,20230131,1400,4.71,20231027,2800,-47.64,20221111,1400,4.71,20231027,4.36,N,014190,500,176 억,,487126,N,N,0,N,00,N
20231102,140246,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1472,23,2,1.59,70287261,47776,113.66,1452,1480,1452,1883,1015,1449,1471.18,1.38,0,-18521,1484,1466,1442,1424,1400,1475,1433,177,434,500,980,1,1,35399906,521,12.17,0.52,12,0.13,121.00,2811.00,2800,20221111,-47.43,1400,20231027,5.14,2340,-37.09,20230131,1400,5.14,20231027,2800,-47.43,20221111,1400,5.14,20231027,4.36,N,014190,500,176 억,,487126,N,N,0,N,00,N
20231102,130247,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1472,23,2,1.59,58043923,39448,93.85,1452,1480,1452,1883,1015,1449,1471.40,1.38,0,-16045,1484,1466,1442,1424,1400,1475,1433,177,434,500,980,1,1,35399906,521,12.17,0.52,12,0.11,121.00,2811.00,2800,20221111,-47.43,1400,20231027,5.14,2340,-37.09,20230131,1400,5.14,20231027,2800,-47.43,20221111,1400,5.14,20231027,4.36,N,014190,500,176 억,,487126,N,N,0,N,00,N
20231102,120244,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1471,22,2,1.52,41673879,28314,67.36,1452,1480,1452,1883,1015,1449,1471.85,1.38,0,-11286,1484,1466,1442,1424,1400,1475,1433,177,434,500,980,1,1,35399906,521,12.16,0.52,12,0.08,121.00,2811.00,2800,20221111,-47.46,1400,20231027,5.07,2340,-37.14,20230131,1400,5.07,20231027,2800,-47.46,20221111,1400,5.07,20231027,4.36,N,014190,500,176 억,,487126,N,N,0,N,00,N
20231102,110244,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1476,27,2,1.86,38867647,26405,62.82,1452,1480,1452,1883,1015,1449,1471.98,1.38,0,-11212,1484,1466,1442,1424,1400,1475,1433,177,434,500,980,1,1,35399906,523,12.20,0.53,12,0.07,121.00,2811.00,2800,20221111,-47.29,1400,20231027,5.43,2340,-36.92,20230131,1400,5.43,20231027,2800,-47.29,20221111,1400,5.43,20231027,4.36,N,014190,500,176 억,,487126,N,N,0,N,00,N
20231102,100245,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1475,26,2,1.79,28189843,19169,45.60,1452,1480,1452,1883,1015,1449,1470.60,1.38,0,-5619,1484,1466,1442,1424,1400,1475,1433,177,434,500,980,1,1,35399906,522,12.19,0.52,12,0.05,121.00,2811.00,2800,20221111,-47.32,1400,20231027,5.36,2340,-36.97,20230131,1400,5.36,20231027,2800,-47.32,20221111,1400,5.36,20231027,4.36,N,014190,500,176 억,,487126,N,N,0,N,00,N
20231102,090248,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1460,11,2,0.76,1675974,1154,2.75,1452,1460,1452,1883,1015,1449,1452.32,1.38,0,-1,1484,1466,1442,1424,1400,1475,1433,177,434,500,980,1,1,35399906,517,12.07,0.52,12,0.00,121.00,2811.00,2800,20221111,-47.86,1400,20231027,4.29,2340,-37.61,20230131,1400,4.29,20231027,2800,-47.86,20221111,1400,4.29,20231027,4.36,N,014190,500,176 억,,487126,N,N,0,N,00,N
20231101,160246,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1449,32,2,2.26,60319033,42014,61.40,1418,1460,1418,1842,992,1417,1435.69,1.42,0,-15584,1453,1435,1422,1404,1391,1428,1397,177,425,500,960,1,1,35399906,513,11.98,0.52,12,0.12,121.00,2811.00,2800,20221111,-48.25,1400,20231027,3.50,2340,-38.08,20230131,1400,3.50,20231027,2800,-48.25,20221111,1400,3.50,20231027,4.37,N,014190,500,176 억,,502679,N,N,0,N,00,N
20231101,150245,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1432,15,2,1.06,34856459,24237,35.42,1418,1460,1418,1842,992,1417,1438.15,1.42,0,-3304,1453,1435,1422,1404,1391,1428,1397,177,425,500,960,1,1,35399906,507,11.83,0.51,12,0.07,121.00,2811.00,2800,20221111,-48.86,1400,20231027,2.29,2340,-38.80,20230131,1400,2.29,20231027,2800,-48.86,20221111,1400,2.29,20231027,4.37,N,014190,500,176 억,,502679,N,N,0,N,00,N
20231101,140242,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1431,14,2,0.99,33203111,23083,33.73,1418,1460,1418,1842,992,1417,1438.42,1.42,0,-3464,1453,1435,1422,1404,1391,1428,1397,177,425,500,960,1,1,35399906,507,11.83,0.51,12,0.07,121.00,2811.00,2800,20221111,-48.89,1400,20231027,2.21,2340,-38.85,20230131,1400,2.21,20231027,2800,-48.89,20221111,1400,2.21,20231027,4.37,N,014190,500,176 억,,502679,N,N,0,N,00,N
20231101,130246,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1438,21,2,1.48,30876442,21460,31.36,1418,1460,1418,1842,992,1417,1438.79,1.42,0,-3860,1453,1435,1422,1404,1391,1428,1397,177,425,500,960,1,1,35399906,509,11.88,0.51,12,0.06,121.00,2811.00,2800,20221111,-48.64,1400,20231027,2.71,2340,-38.55,20230131,1400,2.71,20231027,2800,-48.64,20221111,1400,2.71,20231027,4.37,N,014190,500,176 억,,502679,N,N,0,N,00,N
20231101,120249,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1441,24,2,1.69,24098425,16749,24.48,1418,1460,1418,1842,992,1417,1438.80,1.42,0,-1165,1453,1435,1422,1404,1391,1428,1397,177,425,500,960,1,1,35399906,510,11.91,0.51,12,0.05,121.00,2811.00,2800,20221111,-48.54,1400,20231027,2.93,2340,-38.42,20230131,1400,2.93,20231027,2800,-48.54,20221111,1400,2.93,20231027,4.37,N,014190,500,176 억,,502679,N,N,0,N,00,N
20231101,110250,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1441,24,2,1.69,23165941,16101,23.53,1418,1460,1418,1842,992,1417,1438.79,1.42,0,-1443,1453,1435,1422,1404,1391,1428,1397,177,425,500,960,1,1,35399906,510,11.91,0.51,12,0.05,121.00,2811.00,2800,20221111,-48.54,1400,20231027,2.93,2340,-38.42,20230131,1400,2.93,20231027,2800,-48.54,20221111,1400,2.93,20231027,4.37,N,014190,500,176 억,,502679,N,N,0,N,00,N
20231101,100248,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1445,28,2,1.98,19395031,13486,19.71,1418,1460,1418,1842,992,1417,1438.16,1.42,0,-403,1453,1435,1422,1404,1391,1428,1397,177,425,500,960,1,1,35399906,512,11.94,0.51,12,0.04,121.00,2811.00,2800,20221111,-48.39,1400,20231027,3.21,2340,-38.25,20230131,1400,3.21,20231027,2800,-48.39,20221111,1400,3.21,20231027,4.37,N,014190,500,176 억,,502679,N,N,0,N,00,N
20231101,090248,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1420,3,2,0.21,4020048,2835,4.14,1418,1420,1418,1842,992,1417,1418.01,1.42,0,0,1453,1435,1422,1404,1391,1428,1397,177,425,500,960,1,1,35399906,503,11.74,0.51,12,0.01,121.00,2811.00,2800,20221111,-49.29,1400,20231027,1.43,2340,-39.32,20230131,1400,1.43,20231027,2800,-49.29,20221111,1400,1.43,20231027,4.37,N,014190,500,176 억,,502679,N,N,0,N,00,N