KissMeData/016920/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1495	-27	5	-1.77	162135732	107974	336.20	1525	1527	1487	1978	1066	1522	1501.62	1.32	-18752	1560	1540	1525	1505	1490	1551	1516	132	456	500	1090	1	1	26493538	396	14.51	0.61	12	0.41	103.00	2433.00	2130	20221213	-29.81	1352	20230726	10.58	1858	-19.54	20230207	1352	10.58	20230726	2130	-29.81	20221213	1352	10.58	20230726	1.11	N	016920	500	132 억	348446	N	N	N	N
3	20231130	150332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1497	-25	5	-1.64	152210416	101319	315.48	1525	1527	1487	1978	1066	1522	1502.29	1.32	-17768	1560	1540	1525	1505	1490	1551	1516	132	456	500	1090	1	1	26493538	397	14.53	0.62	12	0.38	103.00	2433.00	2130	20221213	-29.72	1352	20230726	10.72	1858	-19.43	20230207	1352	10.72	20230726	2130	-29.72	20221213	1352	10.72	20230726	1.11	N	016920	500	132 억	348446	N	N	N	N
4	20231130	140331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1495	-27	5	-1.77	122309733	81266	253.04	1525	1527	1490	1978	1066	1522	1505.05	1.32	-12503	1560	1540	1525	1505	1490	1551	1516	132	456	500	1090	1	1	26493538	396	14.51	0.61	12	0.31	103.00	2433.00	2130	20221213	-29.81	1352	20230726	10.58	1858	-19.54	20230207	1352	10.58	20230726	2130	-29.81	20221213	1352	10.58	20230726	1.11	N	016920	500	132 억	348446	N	N	N	N
5	20231130	130330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1496	-26	5	-1.71	102616453	68084	211.99	1525	1527	1495	1978	1066	1522	1507.20	1.32	-9911	1560	1540	1525	1505	1490	1551	1516	132	456	500	1090	1	1	26493538	396	14.52	0.61	12	0.26	103.00	2433.00	2130	20221213	-29.77	1352	20230726	10.65	1858	-19.48	20230207	1352	10.65	20230726	2130	-29.77	20221213	1352	10.65	20230726	1.11	N	016920	500	132 억	348446	N	N	N	N
6	20231130	120336	57	100.00	KOSDAQ	유통	N	N	N	N	N	1510	-12	5	-0.79	67774299	44856	139.67	1525	1527	1495	1978	1066	1522	1510.93	1.32	-6436	1560	1540	1525	1505	1490	1551	1516	132	456	500	1090	1	1	26493538	400	14.66	0.62	12	0.17	103.00	2433.00	2130	20221213	-29.11	1352	20230726	11.69	1858	-18.73	20230207	1352	11.69	20230726	2130	-29.11	20221213	1352	11.69	20230726	1.11	N	016920	500	132 억	348446	N	N	N	N
7	20231130	110332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1520	-2	5	-0.13	52502111	34697	108.04	1525	1527	1495	1978	1066	1522	1513.16	1.32	-5429	1560	1540	1525	1505	1490	1551	1516	132	456	500	1090	1	1	26493538	403	14.76	0.62	12	0.13	103.00	2433.00	2130	20221213	-28.64	1352	20230726	12.43	1858	-18.19	20230207	1352	12.43	20230726	2130	-28.64	20221213	1352	12.43	20230726	1.11	N	016920	500	132 억	348446	N	N	N	N
8	20231130	100329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1517	-5	5	-0.33	27819392	18359	57.16	1525	1527	1495	1978	1066	1522	1515.30	1.32	-3351	1560	1540	1525	1505	1490	1551	1516	132	456	500	1090	1	1	26493538	402	14.73	0.62	12	0.07	103.00	2433.00	2130	20221213	-28.78	1352	20230726	12.20	1858	-18.35	20230207	1352	12.20	20230726	2130	-28.78	20221213	1352	12.20	20230726	1.11	N	016920	500	132 억	348446	N	N	N	N
9	20231130	090332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1525	3	2	0.20	3227200	2119	6.60	1525	1525	1522	1978	1066	1522	1522.98	1.32	-1032	1560	1540	1525	1505	1490	1551	1516	132	456	500	1090	1	1	26493538	404	14.81	0.63	12	0.01	103.00	2433.00	2130	20221213	-28.40	1352	20230726	12.80	1858	-17.92	20230207	1352	12.80	20230726	2130	-28.40	20221213	1352	12.80	20230726	1.11	N	016920	500	132 억	348446	N	N	N	N
10	20231129	160330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1522	2	2	0.13	48862419	32116	66.39	1520	1545	1510	1976	1064	1520	1521.44	1.37	-14075	1560	1539	1526	1505	1492	1550	1516	132	456	500	1090	1	1	26493538	403	14.78	0.63	12	0.12	103.00	2433.00	2130	20221213	-28.54	1352	20230726	12.57	1858	-18.08	20230207	1352	12.57	20230726	2130	-28.54	20221213	1352	12.57	20230726	1.14	N	016920	500	132 억	362427	N	N	N	N
11	20231129	150331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1521	1	2	0.07	44032779	28939	59.82	1520	1545	1510	1976	1064	1520	1521.57	1.37	-12525	1560	1539	1526	1505	1492	1550	1516	132	456	500	1090	1	1	26493538	403	14.77	0.63	12	0.11	103.00	2433.00	2130	20221213	-28.59	1352	20230726	12.50	1858	-18.14	20230207	1352	12.50	20230726	2130	-28.59	20221213	1352	12.50	20230726	1.14	N	016920	500	132 억	362427	N	N	N	N
12	20231129	140331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1524	4	2	0.26	35898494	23576	48.74	1520	1545	1510	1976	1064	1520	1522.67	1.37	-8694	1560	1539	1526	1505	1492	1550	1516	132	456	500	1090	1	1	26493538	404	14.80	0.63	12	0.09	103.00	2433.00	2130	20221213	-28.45	1352	20230726	12.72	1858	-17.98	20230207	1352	12.72	20230726	2130	-28.45	20221213	1352	12.72	20230726	1.14	N	016920	500	132 억	362427	N	N	N	N
13	20231129	130333	57	100.00	KOSDAQ	유통	N	N	N	N	N	1527	7	2	0.46	27871828	18301	37.83	1520	1545	1510	1976	1064	1520	1522.97	1.37	-6401	1560	1539	1526	1505	1492	1550	1516	132	456	500	1090	1	1	26493538	405	14.83	0.63	12	0.07	103.00	2433.00	2130	20221213	-28.31	1352	20230726	12.94	1858	-17.81	20230207	1352	12.94	20230726	2130	-28.31	20221213	1352	12.94	20230726	1.14	N	016920	500	132 억	362427	N	N	N	N
14	20231129	120332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1529	9	2	0.59	24816713	16295	33.68	1520	1545	1510	1976	1064	1520	1522.96	1.37	-6137	1560	1539	1526	1505	1492	1550	1516	132	456	500	1090	1	1	26493538	405	14.84	0.63	12	0.06	103.00	2433.00	2130	20221213	-28.22	1352	20230726	13.09	1858	-17.71	20230207	1352	13.09	20230726	2130	-28.22	20221213	1352	13.09	20230726	1.14	N	016920	500	132 억	362427	N	N	N	N
15	20231129	110331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1530	10	2	0.66	18825595	12375	25.58	1520	1545	1510	1976	1064	1520	1521.26	1.37	-2691	1560	1539	1526	1505	1492	1550	1516	132	456	500	1090	1	1	26493538	405	14.85	0.63	12	0.05	103.00	2433.00	2130	20221213	-28.17	1352	20230726	13.17	1858	-17.65	20230207	1352	13.17	20230726	2130	-28.17	20221213	1352	13.17	20230726	1.14	N	016920	500	132 억	362427	N	N	N	N
16	20231129	100329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1529	9	2	0.59	15607490	10268	21.23	1520	1545	1510	1976	1064	1520	1520.01	1.37	-2029	1560	1539	1526	1505	1492	1550	1516	132	456	500	1090	1	1	26493538	405	14.84	0.63	12	0.04	103.00	2433.00	2130	20221213	-28.22	1352	20230726	13.09	1858	-17.71	20230207	1352	13.09	20230726	2130	-28.22	20221213	1352	13.09	20230726	1.14	N	016920	500	132 억	362427	N	N	N	N
17	20231129	090329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1520	0	3	0.00	2170613	1428	2.95	1520	1521	1520	1976	1064	1520	1520.04	1.37	-1104	1560	1539	1526	1505	1492	1550	1516	132	456	500	1090	1	1	26493538	403	14.76	0.62	12	0.01	103.00	2433.00	2130	20221213	-28.64	1352	20230726	12.43	1858	-18.19	20230207	1352	12.43	20230726	2130	-28.64	20221213	1352	12.43	20230726	1.14	N	016920	500	132 억	362427	N	N	N	N
18	20231128	160330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1520	-12	5	-0.78	73908972	48374	49.02	1517	1547	1513	1991	1073	1532	1527.91	1.38	-4180	1597	1564	1517	1484	1437	1541	1461	132	459	500	1100	1	1	26493538	403	14.76	0.62	12	0.18	103.00	2433.00	2130	20221213	-28.64	1352	20230726	12.43	1858	-18.19	20230207	1352	12.43	20230726	2130	-28.64	20221213	1352	12.43	20230726	1.14	N	016920	500	132 억	366634	N	N	N	N
19	20231128	150311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1527	-5	5	-0.33	62383489	40799	41.34	1517	1547	1513	1991	1073	1532	1529.04	1.38	-4223	1597	1564	1517	1484	1437	1541	1461	132	459	500	1100	1	1	26493538	405	14.83	0.63	12	0.15	103.00	2433.00	2130	20221213	-28.31	1352	20230726	12.94	1858	-17.81	20230207	1352	12.94	20230726	2130	-28.31	20221213	1352	12.94	20230726	1.14	N	016920	500	132 억	366634	N	N	N	N
20	20231128	140328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1535	3	2	0.20	55240523	36134	36.61	1517	1547	1513	1991	1073	1532	1528.77	1.38	-3277	1597	1564	1517	1484	1437	1541	1461	132	459	500	1100	1	1	26493538	407	14.90	0.63	12	0.14	103.00	2433.00	2130	20221213	-27.93	1352	20230726	13.54	1858	-17.38	20230207	1352	13.54	20230726	2130	-27.93	20221213	1352	13.54	20230726	1.14	N	016920	500	132 억	366634	N	N	N	N
21	20231128	130328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1547	15	2	0.98	53502876	35004	35.47	1517	1547	1513	1991	1073	1532	1528.48	1.38	-3156	1597	1564	1517	1484	1437	1541	1461	132	459	500	1100	1	1	26493538	410	15.02	0.64	12	0.13	103.00	2433.00	2130	20221213	-27.37	1352	20230726	14.42	1858	-16.74	20230207	1352	14.42	20230726	2130	-27.37	20221213	1352	14.42	20230726	1.14	N	016920	500	132 억	366634	N	N	N	N
22	20231128	120328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1530	-2	5	-0.13	36580254	24006	24.32	1517	1539	1513	1991	1073	1532	1523.80	1.38	-1929	1597	1564	1517	1484	1437	1541	1461	132	459	500	1100	1	1	26493538	405	14.85	0.63	12	0.09	103.00	2433.00	2130	20221213	-28.17	1352	20230726	13.17	1858	-17.65	20230207	1352	13.17	20230726	2130	-28.17	20221213	1352	13.17	20230726	1.14	N	016920	500	132 억	366634	N	N	N	N
23	20231128	110328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1531	-1	5	-0.07	34258767	22485	22.78	1517	1539	1513	1991	1073	1532	1523.63	1.38	-1867	1597	1564	1517	1484	1437	1541	1461	132	459	500	1100	1	1	26493538	406	14.86	0.63	12	0.08	103.00	2433.00	2130	20221213	-28.12	1352	20230726	13.24	1858	-17.60	20230207	1352	13.24	20230726	2130	-28.12	20221213	1352	13.24	20230726	1.14	N	016920	500	132 억	366634	N	N	N	N
24	20231128	100329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1530	-2	5	-0.13	28926534	18982	19.23	1517	1539	1513	1991	1073	1532	1523.89	1.38	-1858	1597	1564	1517	1484	1437	1541	1461	132	459	500	1100	1	1	26493538	405	14.85	0.63	12	0.07	103.00	2433.00	2130	20221213	-28.17	1352	20230726	13.17	1858	-17.65	20230207	1352	13.17	20230726	2130	-28.17	20221213	1352	13.17	20230726	1.14	N	016920	500	132 억	366634	N	N	N	N
25	20231128	090327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1522	-10	5	-0.65	10389916	6848	6.94	1517	1527	1517	1991	1073	1532	1517.22	1.38	158	1597	1564	1517	1484	1437	1541	1461	132	459	500	1100	1	1	26493538	403	14.78	0.63	12	0.03	103.00	2433.00	2130	20221213	-28.54	1352	20230726	12.57	1858	-18.08	20230207	1352	12.57	20230726	2130	-28.54	20221213	1352	12.57	20230726	1.14	N	016920	500	132 억	366634	N	N	N	N
26	20231127	160329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1532	-7	5	-0.45	150975092	98690	342.59	1550	1550	1470	2000	1078	1539	1529.79	1.40	-3558	1557	1547	1530	1520	1503	1553	1526	132	461	500	1100	1	1	26493538	406	14.87	0.63	12	0.37	103.00	2433.00	2130	20221213	-28.08	1352	20230726	13.31	1858	-17.55	20230207	1352	13.31	20230726	2130	-28.08	20221213	1352	13.31	20230726	1.15	N	016920	500	132 억	370221	N	N	N	N
27	20231127	150327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1535	-4	5	-0.26	149831618	97944	340.00	1550	1550	1470	2000	1078	1539	1529.77	1.40	-3597	1557	1547	1530	1520	1503	1553	1526	132	461	500	1100	1	1	26493538	407	14.90	0.63	12	0.37	103.00	2433.00	2130	20221213	-27.93	1352	20230726	13.54	1858	-17.38	20230207	1352	13.54	20230726	2130	-27.93	20221213	1352	13.54	20230726	1.15	N	016920	500	132 억	370221	N	N	N	N
28	20231127	140330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1542	3	2	0.19	135822568	88823	308.34	1550	1550	1470	2000	1078	1539	1529.14	1.40	-3219	1557	1547	1530	1520	1503	1553	1526	132	461	500	1100	1	1	26493538	409	14.97	0.63	12	0.34	103.00	2433.00	2130	20221213	-27.61	1352	20230726	14.05	1858	-17.01	20230207	1352	14.05	20230726	2130	-27.61	20221213	1352	14.05	20230726	1.15	N	016920	500	132 억	370221	N	N	N	N
29	20231127	130329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1528	-11	5	-0.71	127711245	83550	290.03	1550	1550	1470	2000	1078	1539	1528.56	1.40	-979	1557	1547	1530	1520	1503	1553	1526	132	461	500	1100	1	1	26493538	405	14.83	0.63	12	0.32	103.00	2433.00	2130	20221213	-28.26	1352	20230726	13.02	1858	-17.76	20230207	1352	13.02	20230726	2130	-28.26	20221213	1352	13.02	20230726	1.15	N	016920	500	132 억	370221	N	N	N	N
30	20231127	120329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1546	7	2	0.45	61303897	39852	138.34	1550	1550	1527	2000	1078	1539	1538.29	1.40	-1200	1557	1547	1530	1520	1503	1553	1526	132	461	500	1100	1	1	26493538	410	15.01	0.64	12	0.15	103.00	2433.00	2130	20221213	-27.42	1352	20230726	14.35	1858	-16.79	20230207	1352	14.35	20230726	2130	-27.42	20221213	1352	14.35	20230726	1.15	N	016920	500	132 억	370221	N	N	N	N
31	20231127	110325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1534	-5	5	-0.32	22800873	14860	51.58	1550	1550	1527	2000	1078	1539	1534.38	1.40	-925	1557	1547	1530	1520	1503	1553	1526	132	461	500	1100	1	1	26493538	406	14.89	0.63	12	0.06	103.00	2433.00	2130	20221213	-27.98	1352	20230726	13.46	1858	-17.44	20230207	1352	13.46	20230726	2130	-27.98	20221213	1352	13.46	20230726	1.15	N	016920	500	132 억	370221	N	N	N	N
32	20231127	100324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1528	-11	5	-0.71	18264690	11906	41.33	1550	1550	1527	2000	1078	1539	1534.07	1.40	-796	1557	1547	1530	1520	1503	1553	1526	132	461	500	1100	1	1	26493538	405	14.83	0.63	12	0.04	103.00	2433.00	2130	20221213	-28.26	1352	20230726	13.02	1858	-17.76	20230207	1352	13.02	20230726	2130	-28.26	20221213	1352	13.02	20230726	1.15	N	016920	500	132 억	370221	N	N	N	N
33	20231127	090325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1549	10	2	0.65	2344834	1520	5.28	1550	1550	1539	2000	1078	1539	1542.65	1.40	-741	1557	1547	1530	1520	1503	1553	1526	132	461	500	1100	1	1	26493538	410	15.04	0.64	12	0.01	103.00	2433.00	2130	20221213	-27.28	1352	20230726	14.57	1858	-16.63	20230207	1352	14.57	20230726	2130	-27.28	20221213	1352	14.57	20230726	1.15	N	016920	500	132 억	370221	N	N	N	N
34	20231124	160321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1539	12	2	0.79	44083982	28799	65.97	1527	1540	1513	1985	1069	1527	1530.74	1.40	-723	1558	1542	1532	1516	1506	1537	1511	132	458	500	1090	1	1	26493538	408	14.94	0.63	12	0.11	103.00	2433.00	2130	20221213	-27.75	1352	20230726	13.83	1858	-17.17	20230207	1352	13.83	20230726	2130	-27.75	20221213	1352	13.83	20230726	1.15	N	016920	500	132 억	370963	N	N	N	N
35	20231124	150327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1528	1	2	0.07	40936714	26746	61.27	1527	1540	1513	1985	1069	1527	1530.57	1.40	-565	1558	1542	1532	1516	1506	1537	1511	132	458	500	1090	1	1	26493538	405	14.83	0.63	12	0.10	103.00	2433.00	2130	20221213	-28.26	1352	20230726	13.02	1858	-17.76	20230207	1352	13.02	20230726	2130	-28.26	20221213	1352	13.02	20230726	1.15	N	016920	500	132 억	370963	N	N	N	N
36	20231124	140327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1535	8	2	0.52	28497007	18631	42.68	1527	1540	1513	1985	1069	1527	1529.55	1.40	-359	1558	1542	1532	1516	1506	1537	1511	132	458	500	1090	1	1	26493538	407	14.90	0.63	12	0.07	103.00	2433.00	2130	20221213	-27.93	1352	20230726	13.54	1858	-17.38	20230207	1352	13.54	20230726	2130	-27.93	20221213	1352	13.54	20230726	1.15	N	016920	500	132 억	370963	N	N	N	N
37	20231124	130325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1530	3	2	0.20	21462959	14039	32.16	1527	1540	1513	1985	1069	1527	1528.81	1.40	-272	1558	1542	1532	1516	1506	1537	1511	132	458	500	1090	1	1	26493538	405	14.85	0.63	12	0.05	103.00	2433.00	2130	20221213	-28.17	1352	20230726	13.17	1858	-17.65	20230207	1352	13.17	20230726	2130	-28.17	20221213	1352	13.17	20230726	1.15	N	016920	500	132 억	370963	N	N	N	N
38	20231124	120328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1533	6	2	0.39	14917166	9764	22.37	1527	1540	1513	1985	1069	1527	1527.77	1.40	-272	1558	1542	1532	1516	1506	1537	1511	132	458	500	1090	1	1	26493538	406	14.88	0.63	12	0.04	103.00	2433.00	2130	20221213	-28.03	1352	20230726	13.39	1858	-17.49	20230207	1352	13.39	20230726	2130	-28.03	20221213	1352	13.39	20230726	1.15	N	016920	500	132 억	370963	N	N	N	N
39	20231124	110326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1534	7	2	0.46	12769295	8364	19.16	1527	1540	1513	1985	1069	1527	1526.70	1.40	-272	1558	1542	1532	1516	1506	1537	1511	132	458	500	1090	1	1	26493538	406	14.89	0.63	12	0.03	103.00	2433.00	2130	20221213	-27.98	1352	20230726	13.46	1858	-17.44	20230207	1352	13.46	20230726	2130	-27.98	20221213	1352	13.46	20230726	1.15	N	016920	500	132 억	370963	N	N	N	N
40	20231124	100324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1522	-5	5	-0.33	8091249	5305	12.15	1527	1540	1513	1985	1069	1527	1525.21	1.40	-115	1558	1542	1532	1516	1506	1537	1511	132	458	500	1090	1	1	26493538	403	14.78	0.63	12	0.02	103.00	2433.00	2130	20221213	-28.54	1352	20230726	12.57	1858	-18.08	20230207	1352	12.57	20230726	2130	-28.54	20221213	1352	12.57	20230726	1.15	N	016920	500	132 억	370963	N	N	N	N
41	20231124	090324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1528	1	2	0.07	1245165	818	1.87	1527	1528	1513	1985	1069	1527	1522.21	1.40	-49	1558	1542	1532	1516	1506	1537	1511	132	458	500	1090	1	1	26493538	405	14.83	0.63	12	0.00	103.00	2433.00	2130	20221213	-28.26	1352	20230726	13.02	1858	-17.76	20230207	1352	13.02	20230726	2130	-28.26	20221213	1352	13.02	20230726	1.15	N	016920	500	132 억	370963	N	N	N	N
42	20231123	160321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1527	-7	5	-0.46	66873775	43630	128.14	1534	1548	1522	1994	1074	1534	1532.75	1.44	-9452	1555	1544	1526	1515	1497	1550	1521	132	460	500	1100	1	1	26493538	405	14.83	0.63	12	0.16	103.00	2433.00	2130	20221213	-28.31	1352	20230726	12.94	1858	-17.81	20230207	1352	12.94	20230726	2130	-28.31	20221213	1352	12.94	20230726	1.14	N	016920	500	132 억	380444	N	N	N	N
43	20231123	150332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1526	-8	5	-0.52	61771494	40293	118.34	1534	1548	1522	1994	1074	1534	1533.06	1.44	-9299	1555	1544	1526	1515	1497	1550	1521	132	460	500	1100	1	1	26493538	404	14.82	0.63	12	0.15	103.00	2433.00	2130	20221213	-28.36	1352	20230726	12.87	1858	-17.87	20230207	1352	12.87	20230726	2130	-28.36	20221213	1352	12.87	20230726	1.14	N	016920	500	132 억	380444	N	N	N	N
44	20231123	140328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1529	-5	5	-0.33	56321425	36727	107.87	1534	1548	1522	1994	1074	1534	1533.52	1.44	-6845	1555	1544	1526	1515	1497	1550	1521	132	460	500	1100	1	1	26493538	405	14.84	0.63	12	0.14	103.00	2433.00	2130	20221213	-28.22	1352	20230726	13.09	1858	-17.71	20230207	1352	13.09	20230726	2130	-28.22	20221213	1352	13.09	20230726	1.14	N	016920	500	132 억	380444	N	N	N	N
45	20231123	130330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1534	0	3	0.00	48677287	31716	93.15	1534	1548	1523	1994	1074	1534	1534.79	1.44	-6716	1555	1544	1526	1515	1497	1550	1521	132	460	500	1100	1	1	26493538	406	14.89	0.63	12	0.12	103.00	2433.00	2130	20221213	-27.98	1352	20230726	13.46	1858	-17.44	20230207	1352	13.46	20230726	2130	-27.98	20221213	1352	13.46	20230726	1.14	N	016920	500	132 억	380444	N	N	N	N
46	20231123	120324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1532	-2	5	-0.13	35008916	22804	66.98	1534	1548	1523	1994	1074	1534	1535.21	1.44	733	1555	1544	1526	1515	1497	1550	1521	132	460	500	1100	1	1	26493538	406	14.87	0.63	12	0.09	103.00	2433.00	2130	20221213	-28.08	1352	20230726	13.31	1858	-17.55	20230207	1352	13.31	20230726	2130	-28.08	20221213	1352	13.31	20230726	1.14	N	016920	500	132 억	380444	N	N	N	N
47	20231123	110330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1541	7	2	0.46	17328702	11250	33.04	1534	1548	1534	1994	1074	1534	1540.33	1.44	-317	1555	1544	1526	1515	1497	1550	1521	132	460	500	1100	1	1	26493538	408	14.96	0.63	12	0.04	103.00	2433.00	2130	20221213	-27.65	1352	20230726	13.98	1858	-17.06	20230207	1352	13.98	20230726	2130	-27.65	20221213	1352	13.98	20230726	1.14	N	016920	500	132 억	380444	N	N	N	N
48	20231123	100326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1543	9	2	0.59	10988809	7135	20.96	1534	1548	1534	1994	1074	1534	1540.13	1.44	-275	1555	1544	1526	1515	1497	1550	1521	132	460	500	1100	1	1	26493538	409	14.98	0.63	12	0.03	103.00	2433.00	2130	20221213	-27.56	1352	20230726	14.13	1858	-16.95	20230207	1352	14.13	20230726	2130	-27.56	20221213	1352	14.13	20230726	1.14	N	016920	500	132 억	380444	N	N	N	N
49	20231123	090322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1535	1	2	0.07	1521826	992	2.91	1534	1535	1534	1994	1074	1534	1534.10	1.44	96	1555	1544	1526	1515	1497	1550	1521	132	460	500	1100	1	1	26493538	407	14.90	0.63	12	0.00	103.00	2433.00	2130	20221213	-27.93	1352	20230726	13.54	1858	-17.38	20230207	1352	13.54	20230726	2130	-27.93	20221213	1352	13.54	20230726	1.14	N	016920	500	132 억	380444	N	N	N	N
50	20231122	160316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1534	-12	5	-0.78	52034603	34047	79.12	1529	1537	1508	2005	1083	1546	1528.32	1.43	999	1574	1560	1534	1520	1494	1567	1527	132	459	500	1110	1	1	26493538	406	14.89	0.63	12	0.13	103.00	2433.00	2130	20221213	-27.98	1352	20230726	13.46	1858	-17.44	20230207	1352	13.46	20230726	2130	-27.98	20221213	1352	13.46	20230726	1.25	N	016920	500	132 억	379474	N	N	N	N
51	20231122	150322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1535	-11	5	-0.71	47708809	31228	72.57	1529	1537	1508	2005	1083	1546	1527.76	1.43	1585	1574	1560	1534	1520	1494	1567	1527	132	459	500	1110	1	1	26493538	407	14.90	0.63	12	0.12	103.00	2433.00	2130	20221213	-27.93	1352	20230726	13.54	1858	-17.38	20230207	1352	13.54	20230726	2130	-27.93	20221213	1352	13.54	20230726	1.25	N	016920	500	132 억	379474	N	N	N	N
52	20231122	140316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1537	-9	5	-0.58	40023638	26224	60.94	1529	1537	1508	2005	1083	1546	1526.22	1.43	1712	1574	1560	1534	1520	1494	1567	1527	132	459	500	1110	1	1	26493538	407	14.92	0.63	12	0.10	103.00	2433.00	2130	20221213	-27.84	1352	20230726	13.68	1858	-17.28	20230207	1352	13.68	20230726	2130	-27.84	20221213	1352	13.68	20230726	1.25	N	016920	500	132 억	379474	N	N	N	N
53	20231122	130329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1535	-11	5	-0.71	35528335	23295	54.13	1529	1535	1508	2005	1083	1546	1525.15	1.43	1114	1574	1560	1534	1520	1494	1567	1527	132	459	500	1110	1	1	26493538	407	14.90	0.63	12	0.09	103.00	2433.00	2130	20221213	-27.93	1352	20230726	13.54	1858	-17.38	20230207	1352	13.54	20230726	2130	-27.93	20221213	1352	13.54	20230726	1.25	N	016920	500	132 억	379474	N	N	N	N
54	20231122	120329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1531	-15	5	-0.97	31909372	20935	48.65	1529	1535	1508	2005	1083	1546	1524.21	1.43	854	1574	1560	1534	1520	1494	1567	1527	132	459	500	1110	1	1	26493538	406	14.86	0.63	12	0.08	103.00	2433.00	2130	20221213	-28.12	1352	20230726	13.24	1858	-17.60	20230207	1352	13.24	20230726	2130	-28.12	20221213	1352	13.24	20230726	1.25	N	016920	500	132 억	379474	N	N	N	N
55	20231122	110338	57	100.00	KOSDAQ	유통	N	N	N	N	N	1531	-15	5	-0.97	28881569	18957	44.05	1529	1535	1508	2005	1083	1546	1523.53	1.43	748	1574	1560	1534	1520	1494	1567	1527	132	459	500	1110	1	1	26493538	406	14.86	0.63	12	0.07	103.00	2433.00	2130	20221213	-28.12	1352	20230726	13.24	1858	-17.60	20230207	1352	13.24	20230726	2130	-28.12	20221213	1352	13.24	20230726	1.25	N	016920	500	132 억	379474	N	N	N	N
56	20231122	100332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1517	-29	5	-1.88	20204169	13271	30.84	1529	1535	1508	2005	1083	1546	1522.43	1.43	-83	1574	1560	1534	1520	1494	1567	1527	132	459	500	1110	1	1	26493538	402	14.73	0.62	12	0.05	103.00	2433.00	2130	20221213	-28.78	1352	20230726	12.20	1858	-18.35	20230207	1352	12.20	20230726	2130	-28.78	20221213	1352	12.20	20230726	1.25	N	016920	500	132 억	379474	N	N	N	N
57	20231122	090317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1512	-34	5	-2.20	4924275	3233	7.51	1529	1529	1508	2005	1083	1546	1523.13	1.43	-799	1574	1560	1534	1520	1494	1567	1527	132	459	500	1110	1	1	26493538	401	14.68	0.62	12	0.01	103.00	2433.00	2130	20221213	-29.01	1352	20230726	11.83	1858	-18.62	20230207	1352	11.83	20230726	2130	-29.01	20221213	1352	11.83	20230726	1.25	N	016920	500	132 억	379474	N	N	N	N
58	20231121	160319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1546	25	2	1.64	61595371	40249	62.54	1510	1548	1508	1977	1065	1521	1530.36	1.45	-3360	1551	1536	1523	1508	1495	1543	1515	132	456	500	1090	1	1	26493538	410	15.01	0.64	12	0.15	103.00	2433.00	2130	20221213	-27.42	1352	20230726	14.35	1858	-16.79	20230207	1352	14.35	20230726	2130	-27.42	20221213	1352	14.35	20230726	1.19	N	016920	500	132 억	382863	N	N	N	N
59	20231121	150319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1538	17	2	1.12	49766994	32574	50.62	1510	1548	1508	1977	1065	1521	1527.81	1.45	-3022	1551	1536	1523	1508	1495	1543	1515	132	456	500	1090	1	1	26493538	407	14.93	0.63	12	0.12	103.00	2433.00	2130	20221213	-27.79	1352	20230726	13.76	1858	-17.22	20230207	1352	13.76	20230726	2130	-27.79	20221213	1352	13.76	20230726	1.19	N	016920	500	132 억	382863	N	N	N	N
60	20231121	140316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1539	18	2	1.18	47040276	30796	47.85	1510	1548	1508	1977	1065	1521	1527.48	1.45	-2727	1551	1536	1523	1508	1495	1543	1515	132	456	500	1090	1	1	26493538	408	14.94	0.63	12	0.12	103.00	2433.00	2130	20221213	-27.75	1352	20230726	13.83	1858	-17.17	20230207	1352	13.83	20230726	2130	-27.75	20221213	1352	13.83	20230726	1.19	N	016920	500	132 억	382863	N	N	N	N
61	20231121	130316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1542	21	2	1.38	41128019	26943	41.87	1510	1548	1508	1977	1065	1521	1526.48	1.45	-2229	1551	1536	1523	1508	1495	1543	1515	132	456	500	1090	1	1	26493538	409	14.97	0.63	12	0.10	103.00	2433.00	2130	20221213	-27.61	1352	20230726	14.05	1858	-17.01	20230207	1352	14.05	20230726	2130	-27.61	20221213	1352	14.05	20230726	1.19	N	016920	500	132 억	382863	N	N	N	N
62	20231121	120315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1535	14	2	0.92	32311193	21185	32.92	1510	1548	1508	1977	1065	1521	1525.19	1.45	-2498	1551	1536	1523	1508	1495	1543	1515	132	456	500	1090	1	1	26493538	407	14.90	0.63	12	0.08	103.00	2433.00	2130	20221213	-27.93	1352	20230726	13.54	1858	-17.38	20230207	1352	13.54	20230726	2130	-27.93	20221213	1352	13.54	20230726	1.19	N	016920	500	132 억	382863	N	N	N	N
63	20231121	110314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1546	25	2	1.64	28643547	18802	29.22	1510	1548	1508	1977	1065	1521	1523.43	1.45	-1909	1551	1536	1523	1508	1495	1543	1515	132	456	500	1090	1	1	26493538	410	15.01	0.64	12	0.07	103.00	2433.00	2130	20221213	-27.42	1352	20230726	14.35	1858	-16.79	20230207	1352	14.35	20230726	2130	-27.42	20221213	1352	14.35	20230726	1.19	N	016920	500	132 억	382863	N	N	N	N
64	20231121	100309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1530	9	2	0.59	19761273	13028	20.24	1510	1530	1508	1977	1065	1521	1516.83	1.45	18	1551	1536	1523	1508	1495	1543	1515	132	456	500	1090	1	1	26493538	405	14.85	0.63	12	0.05	103.00	2433.00	2130	20221213	-28.17	1352	20230726	13.17	1858	-17.65	20230207	1352	13.17	20230726	2130	-28.17	20221213	1352	13.17	20230726	1.19	N	016920	500	132 억	382863	N	N	N	N
65	20231121	090311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1510	-11	5	-0.72	1097770	727	1.13	1510	1510	1510	1977	1065	1521	1510.00	1.45	-94	1551	1536	1523	1508	1495	1543	1515	132	456	500	1090	1	1	26493538	400	14.66	0.62	12	0.00	103.00	2433.00	2130	20221213	-29.11	1352	20230726	11.69	1858	-18.73	20230207	1352	11.69	20230726	2130	-29.11	20221213	1352	11.69	20230726	1.19	N	016920	500	132 억	382863	N	N	N	N
66	20231120	160312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1521	2	2	0.13	97114729	63766	120.18	1510	1538	1510	1974	1064	1519	1522.99	1.43	3869	1560	1539	1524	1503	1488	1532	1496	132	455	500	1090	1	1	26493538	403	14.77	0.63	12	0.24	103.00	2433.00	2130	20221213	-28.59	1352	20230726	12.50	1858	-18.14	20230207	1352	12.50	20230726	2130	-28.59	20221213	1352	12.50	20230726	1.19	N	016920	500	132 억	379024	N	N	N	N
67	20231120	150315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1528	9	2	0.59	95468965	62684	118.14	1510	1538	1510	1974	1064	1519	1523.02	1.43	4674	1560	1539	1524	1503	1488	1532	1496	132	455	500	1090	1	1	26493538	405	14.83	0.63	12	0.24	103.00	2433.00	2130	20221213	-28.26	1352	20230726	13.02	1858	-17.76	20230207	1352	13.02	20230726	2130	-28.26	20221213	1352	13.02	20230726	1.19	N	016920	500	132 억	379024	N	N	N	N
68	20231120	140315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1529	10	2	0.66	73009274	47932	90.34	1510	1538	1510	1974	1064	1519	1523.18	1.43	3654	1560	1539	1524	1503	1488	1532	1496	132	455	500	1090	1	1	26493538	405	14.84	0.63	12	0.18	103.00	2433.00	2130	20221213	-28.22	1352	20230726	13.09	1858	-17.71	20230207	1352	13.09	20230726	2130	-28.22	20221213	1352	13.09	20230726	1.19	N	016920	500	132 억	379024	N	N	N	N
69	20231120	130313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1519	0	3	0.00	56362195	36985	69.71	1510	1538	1510	1974	1064	1519	1523.92	1.43	-1947	1560	1539	1524	1503	1488	1532	1496	132	455	500	1090	1	1	26493538	402	14.75	0.62	12	0.14	103.00	2433.00	2130	20221213	-28.69	1352	20230726	12.35	1858	-18.25	20230207	1352	12.35	20230726	2130	-28.69	20221213	1352	12.35	20230726	1.19	N	016920	500	132 억	379024	N	N	N	N
70	20231120	120312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1520	1	2	0.07	48850902	32037	60.38	1510	1538	1510	1974	1064	1519	1524.83	1.43	-2027	1560	1539	1524	1503	1488	1532	1496	132	455	500	1090	1	1	26493538	403	14.76	0.62	12	0.12	103.00	2433.00	2130	20221213	-28.64	1352	20230726	12.43	1858	-18.19	20230207	1352	12.43	20230726	2130	-28.64	20221213	1352	12.43	20230726	1.19	N	016920	500	132 억	379024	N	N	N	N
71	20231120	110312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1525	6	2	0.39	35142948	23026	43.40	1510	1538	1510	1974	1064	1519	1526.23	1.43	-1151	1560	1539	1524	1503	1488	1532	1496	132	455	500	1090	1	1	26493538	404	14.81	0.63	12	0.09	103.00	2433.00	2130	20221213	-28.40	1352	20230726	12.80	1858	-17.92	20230207	1352	12.80	20230726	2130	-28.40	20221213	1352	12.80	20230726	1.19	N	016920	500	132 억	379024	N	N	N	N
72	20231120	100312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1533	14	2	0.92	28410615	18638	35.13	1510	1535	1510	1974	1064	1519	1524.34	1.43	-670	1560	1539	1524	1503	1488	1532	1496	132	455	500	1090	1	1	26493538	406	14.88	0.63	12	0.07	103.00	2433.00	2130	20221213	-28.03	1352	20230726	13.39	1858	-17.49	20230207	1352	13.39	20230726	2130	-28.03	20221213	1352	13.39	20230726	1.19	N	016920	500	132 억	379024	N	N	N	N
73	20231120	090313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1510	-9	5	-0.59	3606487	2381	4.49	1510	1519	1510	1974	1064	1519	1514.69	1.43	-1087	1560	1539	1524	1503	1488	1532	1496	132	455	500	1090	1	1	26493538	400	14.66	0.62	12	0.01	103.00	2433.00	2130	20221213	-29.11	1352	20230726	11.69	1858	-18.73	20230207	1352	11.69	20230726	2130	-29.11	20221213	1352	11.69	20230726	1.19	N	016920	500	132 억	379024	N	N	N	N
74	20231117	160319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1519	-13	5	-0.85	80219192	52842	87.20	1545	1545	1509	1991	1073	1532	1518.10	1.47	-9410	1614	1572	1521	1479	1428	1594	1501	132	459	500	1100	1	1	26493538	402	14.75	0.62	12	0.20	103.00	2433.00	2130	20221213	-28.69	1352	20230726	12.35	1858	-18.25	20230207	1352	12.35	20230726	2130	-28.69	20221213	1352	12.35	20230726	1.20	N	016920	500	132 억	388517	N	N	N	N
75	20231117	150321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1512	-20	5	-1.31	75527480	49751	82.10	1545	1545	1509	1991	1073	1532	1518.11	1.47	-9146	1614	1572	1521	1479	1428	1594	1501	132	459	500	1100	1	1	26493538	401	14.68	0.62	12	0.19	103.00	2433.00	2130	20221213	-29.01	1352	20230726	11.83	1858	-18.62	20230207	1352	11.83	20230726	2130	-29.01	20221213	1352	11.83	20230726	1.20	N	016920	500	132 억	388517	N	N	N	N
76	20231117	140321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1523	-9	5	-0.59	68682764	45233	74.64	1545	1545	1509	1991	1073	1532	1518.42	1.47	-8344	1614	1572	1521	1479	1428	1594	1501	132	459	500	1100	1	1	26493538	403	14.79	0.63	12	0.17	103.00	2433.00	2130	20221213	-28.50	1352	20230726	12.65	1858	-18.03	20230207	1352	12.65	20230726	2130	-28.50	20221213	1352	12.65	20230726	1.20	N	016920	500	132 억	388517	N	N	N	N
77	20231117	130319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1529	-3	5	-0.20	58765033	38699	63.86	1545	1545	1509	1991	1073	1532	1518.52	1.47	-10110	1614	1572	1521	1479	1428	1594	1501	132	459	500	1100	1	1	26493538	405	14.84	0.63	12	0.15	103.00	2433.00	2130	20221213	-28.22	1352	20230726	13.09	1858	-17.71	20230207	1352	13.09	20230726	2130	-28.22	20221213	1352	13.09	20230726	1.20	N	016920	500	132 억	388517	N	N	N	N
78	20231117	120319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1520	-12	5	-0.78	48789679	32111	52.99	1545	1545	1512	1991	1073	1532	1519.41	1.47	-9798	1614	1572	1521	1479	1428	1594	1501	132	459	500	1100	1	1	26493538	403	14.76	0.62	12	0.12	103.00	2433.00	2130	20221213	-28.64	1352	20230726	12.43	1858	-18.19	20230207	1352	12.43	20230726	2130	-28.64	20221213	1352	12.43	20230726	1.20	N	016920	500	132 억	388517	N	N	N	N
79	20231117	110320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1521	-11	5	-0.72	43768849	28801	47.53	1545	1545	1512	1991	1073	1532	1519.70	1.47	-8308	1614	1572	1521	1479	1428	1594	1501	132	459	500	1100	1	1	26493538	403	14.77	0.63	12	0.11	103.00	2433.00	2130	20221213	-28.59	1352	20230726	12.50	1858	-18.14	20230207	1352	12.50	20230726	2130	-28.59	20221213	1352	12.50	20230726	1.20	N	016920	500	132 억	388517	N	N	N	N
80	20231117	100320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1522	-10	5	-0.65	31990824	21032	34.71	1545	1545	1512	1991	1073	1532	1521.05	1.47	-5629	1614	1572	1521	1479	1428	1594	1501	132	459	500	1100	1	1	26493538	403	14.78	0.63	12	0.08	103.00	2433.00	2130	20221213	-28.54	1352	20230726	12.57	1858	-18.08	20230207	1352	12.57	20230726	2130	-28.54	20221213	1352	12.57	20230726	1.20	N	016920	500	132 억	388517	N	N	N	N
81	20231117	090320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1530	-2	5	-0.13	3196515	2081	3.43	1545	1545	1530	1991	1073	1532	1536.05	1.47	500	1614	1572	1521	1479	1428	1594	1501	132	459	500	1100	1	1	26493538	405	14.85	0.63	12	0.01	103.00	2433.00	2130	20221213	-28.17	1352	20230726	13.17	1858	-17.65	20230207	1352	13.17	20230726	2130	-28.17	20221213	1352	13.17	20230726	1.20	N	016920	500	132 억	388517	N	N	N	N
82	20231116	160319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1533	13	2	0.86	88833990	58141	89.49	1520	1563	1470	1976	1064	1520	1527.91	1.47	-833	1537	1528	1514	1505	1491	1533	1510	132	456	500	1090	1	1	26493538	406	14.88	0.63	12	0.22	103.00	2433.00	2130	20221213	-28.03	1352	20230726	13.39	1858	-17.49	20230207	1352	13.39	20230726	2130	-28.03	20221213	1352	13.39	20230726	1.20	N	016920	500	132 억	389177	N	N	N	N
83	20231116	150318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1535	15	2	0.99	86785393	56801	87.42	1520	1563	1470	1976	1064	1520	1527.88	1.47	-564	1537	1528	1514	1505	1491	1533	1510	132	456	500	1090	1	1	26493538	407	14.90	0.63	12	0.21	103.00	2433.00	2130	20221213	-27.93	1352	20230726	13.54	1858	-17.38	20230207	1352	13.54	20230726	2130	-27.93	20221213	1352	13.54	20230726	1.20	N	016920	500	132 억	389177	N	N	N	N
84	20231116	140315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1526	6	2	0.39	83480927	54648	84.11	1520	1563	1470	1976	1064	1520	1527.61	1.47	-490	1537	1528	1514	1505	1491	1533	1510	132	456	500	1090	1	1	26493538	404	14.82	0.63	12	0.21	103.00	2433.00	2130	20221213	-28.36	1352	20230726	12.87	1858	-17.87	20230207	1352	12.87	20230726	2130	-28.36	20221213	1352	12.87	20230726	1.20	N	016920	500	132 억	389177	N	N	N	N
85	20231116	130319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1526	6	2	0.39	69125274	45286	69.70	1520	1563	1470	1976	1064	1520	1526.42	1.47	747	1537	1528	1514	1505	1491	1533	1510	132	456	500	1090	1	1	26493538	404	14.82	0.63	12	0.17	103.00	2433.00	2130	20221213	-28.36	1352	20230726	12.87	1858	-17.87	20230207	1352	12.87	20230726	2130	-28.36	20221213	1352	12.87	20230726	1.20	N	016920	500	132 억	389177	N	N	N	N
86	20231116	120319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1532	12	2	0.79	64730574	42418	65.29	1520	1563	1470	1976	1064	1520	1526.02	1.47	1138	1537	1528	1514	1505	1491	1533	1510	132	456	500	1090	1	1	26493538	406	14.87	0.63	12	0.16	103.00	2433.00	2130	20221213	-28.08	1352	20230726	13.31	1858	-17.55	20230207	1352	13.31	20230726	2130	-28.08	20221213	1352	13.31	20230726	1.20	N	016920	500	132 억	389177	N	N	N	N
87	20231116	110316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1522	2	2	0.13	48450659	31813	48.96	1520	1563	1470	1976	1064	1520	1522.98	1.47	-1069	1537	1528	1514	1505	1491	1533	1510	132	456	500	1090	1	1	26493538	403	14.78	0.63	12	0.12	103.00	2433.00	2130	20221213	-28.54	1352	20230726	12.57	1858	-18.08	20230207	1352	12.57	20230726	2130	-28.54	20221213	1352	12.57	20230726	1.20	N	016920	500	132 억	389177	N	N	N	N
88	20231116	100316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1533	13	2	0.86	11610693	7535	11.60	1520	1563	1520	1976	1064	1520	1540.90	1.47	676	1537	1528	1514	1505	1491	1533	1510	132	456	500	1090	1	1	26493538	406	14.88	0.63	12	0.03	103.00	2433.00	2130	20221213	-28.03	1352	20230726	13.39	1858	-17.49	20230207	1352	13.39	20230726	2130	-28.03	20221213	1352	13.39	20230726	1.20	N	016920	500	132 억	389177	N	N	N	N
89	20231116	090315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1520	0	3	0.00	0	0	0.00	0	0	0	1976	1064	1520	0.00	1.47	0	1537	1528	1514	1505	1491	1533	1510	132	456	500	1090	1	1	26493538	403	14.76	0.62	12	0.00	103.00	2433.00	2130	20221213	-28.64	1352	20230726	12.43	1858	-18.19	20230207	1352	12.43	20230726	2130	-28.64	20221213	1352	12.43	20230726	1.20	N	016920	500	132 억	389177	N	N	N	N
90	20231115	160301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1520	25	2	1.67	98252697	64972	245.82	1510	1523	1500	1943	1047	1495	1512.23	1.41	16258	1518	1506	1488	1476	1458	1512	1482	132	448	500	1070	1	1	26493538	403	14.76	0.62	12	0.25	103.00	2433.00	2130	20221213	-28.64	1352	20230726	12.43	1858	-18.19	20230207	1352	12.43	20230726	2130	-28.64	20221213	1352	12.43	20230726	1.20	N	016920	500	132 억	372949	N	N	N	N
91	20231115	150321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1515	20	2	1.34	96872315	64062	242.37	1510	1523	1500	1943	1047	1495	1512.17	1.41	16294	1518	1506	1488	1476	1458	1512	1482	132	448	500	1070	1	1	26493538	401	14.71	0.62	12	0.24	103.00	2433.00	2130	20221213	-28.87	1352	20230726	12.06	1858	-18.46	20230207	1352	12.06	20230726	2130	-28.87	20221213	1352	12.06	20230726	1.20	N	016920	500	132 억	372949	N	N	N	N
92	20231115	140323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1516	21	2	1.40	87844760	58093	219.79	1510	1523	1500	1943	1047	1495	1512.14	1.41	15359	1518	1506	1488	1476	1458	1512	1482	132	448	500	1070	1	1	26493538	402	14.72	0.62	12	0.22	103.00	2433.00	2130	20221213	-28.83	1352	20230726	12.13	1858	-18.41	20230207	1352	12.13	20230726	2130	-28.83	20221213	1352	12.13	20230726	1.20	N	016920	500	132 억	372949	N	N	N	N
93	20231115	130322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1519	24	2	1.61	84636669	55978	211.79	1510	1523	1500	1943	1047	1495	1511.96	1.41	14137	1518	1506	1488	1476	1458	1512	1482	132	448	500	1070	1	1	26493538	402	14.75	0.62	12	0.21	103.00	2433.00	2130	20221213	-28.69	1352	20230726	12.35	1858	-18.25	20230207	1352	12.35	20230726	2130	-28.69	20221213	1352	12.35	20230726	1.20	N	016920	500	132 억	372949	N	N	N	N
94	20231115	120323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1521	26	2	1.74	74802253	49497	187.27	1510	1523	1500	1943	1047	1495	1511.25	1.41	11936	1518	1506	1488	1476	1458	1512	1482	132	448	500	1070	1	1	26493538	403	14.77	0.63	12	0.19	103.00	2433.00	2130	20221213	-28.59	1352	20230726	12.50	1858	-18.14	20230207	1352	12.50	20230726	2130	-28.59	20221213	1352	12.50	20230726	1.20	N	016920	500	132 억	372949	N	N	N	N
95	20231115	110326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1510	15	2	1.00	59131967	39155	148.14	1510	1523	1500	1943	1047	1495	1510.20	1.41	7058	1518	1506	1488	1476	1458	1512	1482	132	448	500	1070	1	1	26493538	400	14.66	0.62	12	0.15	103.00	2433.00	2130	20221213	-29.11	1352	20230726	11.69	1858	-18.73	20230207	1352	11.69	20230726	2130	-29.11	20221213	1352	11.69	20230726	1.20	N	016920	500	132 억	372949	N	N	N	N
96	20231115	100321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1511	16	2	1.07	32797153	21742	82.26	1510	1512	1500	1943	1047	1495	1508.47	1.41	1479	1518	1506	1488	1476	1458	1512	1482	132	448	500	1070	1	1	26493538	400	14.67	0.62	12	0.08	103.00	2433.00	2130	20221213	-29.06	1352	20230726	11.76	1858	-18.68	20230207	1352	11.76	20230726	2130	-29.06	20221213	1352	11.76	20230726	1.20	N	016920	500	132 억	372949	N	N	N	N
97	20231115	090319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1510	15	2	1.00	10532950	6975	26.39	1510	1511	1510	1943	1047	1495	1510.10	1.41	-1550	1518	1506	1488	1476	1458	1512	1482	132	448	500	1070	1	1	26493538	400	14.66	0.62	12	0.03	103.00	2433.00	2130	20221213	-29.11	1352	20230726	11.69	1858	-18.73	20230207	1352	11.69	20230726	2130	-29.11	20221213	1352	11.69	20230726	1.20	N	016920	500	132 억	372949	N	N	N	N
98	20231114	160317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1495	7	2	0.47	39341808	26409	86.91	1470	1500	1470	1934	1042	1488	1489.71	1.37	9793	1516	1502	1491	1477	1466	1496	1471	132	446	500	1070	1	1	26493538	396	14.51	0.61	12	0.10	103.00	2433.00	2130	20221213	-29.81	1352	20230726	10.58	1858	-19.54	20230207	1352	10.58	20230726	2130	-29.81	20221213	1352	10.58	20230726	1.20	N	016920	500	132 억	363186	N	N	N	N
99	20231114	150318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1498	10	2	0.67	36172729	24288	79.93	1470	1500	1470	1934	1042	1488	1489.33	1.37	9105	1516	1502	1491	1477	1466	1496	1471	132	446	500	1070	1	1	26493538	397	14.54	0.62	12	0.09	103.00	2433.00	2130	20221213	-29.67	1352	20230726	10.80	1858	-19.38	20230207	1352	10.80	20230726	2130	-29.67	20221213	1352	10.80	20230726	1.20	N	016920	500	132 억	363186	N	N	N	N
100	20231114	140319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1496	8	2	0.54	34619098	23250	76.52	1470	1500	1470	1934	1042	1488	1488.99	1.37	8468	1516	1502	1491	1477	1466	1496	1471	132	446	500	1070	1	1	26493538	396	14.52	0.61	12	0.09	103.00	2433.00	2130	20221213	-29.77	1352	20230726	10.65	1858	-19.48	20230207	1352	10.65	20230726	2130	-29.77	20221213	1352	10.65	20230726	1.20	N	016920	500	132 억	363186	N	N	N	N
101	20231114	130319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1494	6	2	0.40	30133925	20248	66.64	1470	1500	1470	1934	1042	1488	1488.24	1.37	7725	1516	1502	1491	1477	1466	1496	1471	132	446	500	1070	1	1	26493538	396	14.50	0.61	12	0.08	103.00	2433.00	2130	20221213	-29.86	1352	20230726	10.50	1858	-19.59	20230207	1352	10.50	20230726	2130	-29.86	20221213	1352	10.50	20230726	1.20	N	016920	500	132 억	363186	N	N	N	N
102	20231114	120318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1493	5	2	0.34	19825556	13332	43.88	1470	1500	1470	1934	1042	1488	1487.07	1.37	4783	1516	1502	1491	1477	1466	1496	1471	132	446	500	1070	1	1	26493538	396	14.50	0.61	12	0.05	103.00	2433.00	2130	20221213	-29.91	1352	20230726	10.43	1858	-19.64	20230207	1352	10.43	20230726	2130	-29.91	20221213	1352	10.43	20230726	1.20	N	016920	500	132 억	363186	N	N	N	N
103	20231114	110321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1488	0	3	0.00	18725539	12594	41.45	1470	1500	1470	1934	1042	1488	1486.86	1.37	4394	1516	1502	1491	1477	1466	1496	1471	132	446	500	1070	1	1	26493538	394	14.45	0.61	12	0.05	103.00	2433.00	2130	20221213	-30.14	1352	20230726	10.06	1858	-19.91	20230207	1352	10.06	20230726	2130	-30.14	20221213	1352	10.06	20230726	1.20	N	016920	500	132 억	363186	N	N	N	N
104	20231114	100319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	12	2	0.81	17460771	11744	38.65	1470	1500	1470	1934	1042	1488	1486.78	1.37	4254	1516	1502	1491	1477	1466	1496	1471	132	446	500	1070	1	1	26493538	397	14.56	0.62	12	0.04	103.00	2433.00	2130	20221213	-29.58	1352	20230726	10.95	1858	-19.27	20230207	1352	10.95	20230726	2130	-29.58	20221213	1352	10.95	20230726	1.20	N	016920	500	132 억	363186	N	N	N	N
105	20231114	090316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1472	-16	5	-1.08	1242181	845	2.78	1470	1487	1470	1934	1042	1488	1470.04	1.37	-102	1516	1502	1491	1477	1466	1496	1471	132	446	500	1070	1	1	26493538	390	14.29	0.61	12	0.00	103.00	2433.00	2130	20221213	-30.89	1352	20230726	8.88	1858	-20.78	20230207	1352	8.88	20230726	2130	-30.89	20221213	1352	8.88	20230726	1.20	N	016920	500	132 억	363186	N	N	N	N
106	20231113	160315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1488	-5	5	-0.33	44208926	29685	81.31	1493	1505	1480	1940	1046	1493	1489.27	1.39	-5746	1549	1520	1495	1466	1441	1508	1454	132	447	500	1070	1	1	26493538	394	14.45	0.61	12	0.11	103.00	2433.00	2130	20221213	-30.14	1352	20230726	10.06	1858	-19.91	20230207	1352	10.06	20230726	2130	-30.14	20221213	1352	10.06	20230726	1.19	N	016920	500	132 억	368962	N	N	N	N
107	20231113	150314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1490	-3	5	-0.20	43495199	29205	79.99	1493	1505	1480	1940	1046	1493	1489.31	1.39	-5630	1549	1520	1495	1466	1441	1508	1454	132	447	500	1070	1	1	26493538	395	14.47	0.61	12	0.11	103.00	2433.00	2130	20221213	-30.05	1352	20230726	10.21	1858	-19.81	20230207	1352	10.21	20230726	2130	-30.05	20221213	1352	10.21	20230726	1.19	N	016920	500	132 억	368962	N	N	N	N
108	20231113	140312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1487	-6	5	-0.40	37347371	25065	68.65	1493	1505	1482	1940	1046	1493	1490.02	1.39	-4659	1549	1520	1495	1466	1441	1508	1454	132	447	500	1070	1	1	26493538	394	14.44	0.61	12	0.09	103.00	2433.00	2130	20221213	-30.19	1352	20230726	9.99	1858	-19.97	20230207	1352	9.99	20230726	2130	-30.19	20221213	1352	9.99	20230726	1.19	N	016920	500	132 억	368962	N	N	N	N
109	20231113	130312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1493	0	3	0.00	33884018	22737	62.28	1493	1505	1482	1940	1046	1493	1490.26	1.39	-3806	1549	1520	1495	1466	1441	1508	1454	132	447	500	1070	1	1	26493538	396	14.50	0.61	12	0.09	103.00	2433.00	2130	20221213	-29.91	1352	20230726	10.43	1858	-19.64	20230207	1352	10.43	20230726	2130	-29.91	20221213	1352	10.43	20230726	1.19	N	016920	500	132 억	368962	N	N	N	N
110	20231113	120312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1490	-3	5	-0.20	26157803	17543	48.05	1493	1505	1482	1940	1046	1493	1491.07	1.39	-3701	1549	1520	1495	1466	1441	1508	1454	132	447	500	1070	1	1	26493538	395	14.47	0.61	12	0.07	103.00	2433.00	2130	20221213	-30.05	1352	20230726	10.21	1858	-19.81	20230207	1352	10.21	20230726	2130	-30.05	20221213	1352	10.21	20230726	1.19	N	016920	500	132 억	368962	N	N	N	N
111	20231113	110310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1492	-1	5	-0.07	17962684	12053	33.01	1493	1505	1482	1940	1046	1493	1490.31	1.39	573	1549	1520	1495	1466	1441	1508	1454	132	447	500	1070	1	1	26493538	395	14.49	0.61	12	0.05	103.00	2433.00	2130	20221213	-29.95	1352	20230726	10.36	1858	-19.70	20230207	1352	10.36	20230726	2130	-29.95	20221213	1352	10.36	20230726	1.19	N	016920	500	132 억	368962	N	N	N	N
112	20231113	100311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1494	1	2	0.07	11761805	7901	21.64	1493	1505	1482	1940	1046	1493	1488.65	1.39	1728	1549	1520	1495	1466	1441	1508	1454	132	447	500	1070	1	1	26493538	396	14.50	0.61	12	0.03	103.00	2433.00	2130	20221213	-29.86	1352	20230726	10.50	1858	-19.59	20230207	1352	10.50	20230726	2130	-29.86	20221213	1352	10.50	20230726	1.19	N	016920	500	132 억	368962	N	N	N	N
113	20231113	090312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1505	12	2	0.80	368921	247	0.68	1493	1505	1493	1940	1046	1493	1493.61	1.39	-25	1549	1520	1495	1466	1441	1508	1454	132	447	500	1070	1	1	26493538	399	14.61	0.62	12	0.00	103.00	2433.00	2130	20221213	-29.34	1352	20230726	11.32	1858	-19.00	20230207	1352	11.32	20230726	2130	-29.34	20221213	1352	11.32	20230726	1.19	N	016920	500	132 억	368962	N	N	N	N
114	20231110	160314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1493	-12	5	-0.80	53781696	36310	126.65	1524	1524	1470	1956	1054	1505	1481.18	1.44	-13143	1542	1523	1509	1490	1476	1516	1483	132	451	500	1080	1	1	26493538	396	14.50	0.61	12	0.14	103.00	2433.00	2130	20221213	-29.91	1352	20230726	10.43	1858	-19.64	20230207	1352	10.43	20230726	2130	-29.91	20221213	1352	10.43	20230726	1.21	N	016920	500	132 억	382135	N	N	N	N
115	20231110	150317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1485	-20	5	-1.33	51044315	34474	120.24	1524	1524	1470	1956	1054	1505	1480.66	1.44	-12898	1542	1523	1509	1490	1476	1516	1483	132	451	500	1080	1	1	26493538	393	14.42	0.61	12	0.13	103.00	2433.00	2130	20221213	-30.28	1352	20230726	9.84	1858	-20.08	20230207	1352	9.84	20230726	2130	-30.28	20221213	1352	9.84	20230726	1.21	N	016920	500	132 억	382135	N	N	N	N
116	20231110	140315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1489	-16	5	-1.06	50341641	34002	118.60	1524	1524	1470	1956	1054	1505	1480.55	1.44	-12580	1542	1523	1509	1490	1476	1516	1483	132	451	500	1080	1	1	26493538	394	14.46	0.61	12	0.13	103.00	2433.00	2130	20221213	-30.09	1352	20230726	10.13	1858	-19.86	20230207	1352	10.13	20230726	2130	-30.09	20221213	1352	10.13	20230726	1.21	N	016920	500	132 억	382135	N	N	N	N
117	20231110	130316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1490	-15	5	-1.00	45797110	30947	107.94	1524	1524	1470	1956	1054	1505	1479.86	1.44	-9997	1542	1523	1509	1490	1476	1516	1483	132	451	500	1080	1	1	26493538	395	14.47	0.61	12	0.12	103.00	2433.00	2130	20221213	-30.05	1352	20230726	10.21	1858	-19.81	20230207	1352	10.21	20230726	2130	-30.05	20221213	1352	10.21	20230726	1.21	N	016920	500	132 억	382135	N	N	N	N
118	20231110	120315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1490	-15	5	-1.00	45520797	30761	107.29	1524	1524	1470	1956	1054	1505	1479.82	1.44	-9933	1542	1523	1509	1490	1476	1516	1483	132	451	500	1080	1	1	26493538	395	14.47	0.61	12	0.12	103.00	2433.00	2130	20221213	-30.05	1352	20230726	10.21	1858	-19.81	20230207	1352	10.21	20230726	2130	-30.05	20221213	1352	10.21	20230726	1.21	N	016920	500	132 억	382135	N	N	N	N
119	20231110	110314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1480	-25	5	-1.66	40281736	27223	94.95	1524	1524	1470	1956	1054	1505	1479.69	1.44	-9140	1542	1523	1509	1490	1476	1516	1483	132	451	500	1080	1	1	26493538	392	14.37	0.61	12	0.10	103.00	2433.00	2130	20221213	-30.52	1352	20230726	9.47	1858	-20.34	20230207	1352	9.47	20230726	2130	-30.52	20221213	1352	9.47	20230726	1.21	N	016920	500	132 억	382135	N	N	N	N
120	20231110	100315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1480	-25	5	-1.66	38785722	26213	91.43	1524	1524	1470	1956	1054	1505	1479.64	1.44	-9101	1542	1523	1509	1490	1476	1516	1483	132	451	500	1080	1	1	26493538	392	14.37	0.61	12	0.10	103.00	2433.00	2130	20221213	-30.52	1352	20230726	9.47	1858	-20.34	20230207	1352	9.47	20230726	2130	-30.52	20221213	1352	9.47	20230726	1.21	N	016920	500	132 억	382135	N	N	N	N
121	20231110	090311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1495	-10	5	-0.66	763830	502	1.75	1524	1524	1495	1956	1054	1505	1521.57	1.44	-106	1542	1523	1509	1490	1476	1516	1483	132	451	500	1080	1	1	26493538	396	14.51	0.61	12	0.00	103.00	2433.00	2130	20221213	-29.81	1352	20230726	10.58	1858	-19.54	20230207	1352	10.58	20230726	2130	-29.81	20221213	1352	10.58	20230726	1.21	N	016920	500	132 억	382135	N	N	N	N
122	20231109	160307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1505	-8	5	-0.53	43282161	28670	52.28	1513	1528	1495	1966	1060	1513	1509.67	1.47	-5454	1563	1538	1524	1499	1485	1531	1492	132	453	500	1080	1	1	26493538	399	14.61	0.62	12	0.11	103.00	2433.00	2130	20221213	-29.34	1352	20230726	11.32	1858	-19.00	20230207	1352	11.32	20230726	2130	-29.34	20221213	1352	11.32	20230726	1.23	N	016920	500	132 억	388621	N	N	N	N
123	20231109	150309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1504	-9	5	-0.59	37732345	24981	45.56	1513	1528	1495	1966	1060	1513	1510.44	1.47	-4619	1563	1538	1524	1499	1485	1531	1492	132	453	500	1080	1	1	26493538	398	14.60	0.62	12	0.09	103.00	2433.00	2130	20221213	-29.39	1352	20230726	11.24	1858	-19.05	20230207	1352	11.24	20230726	2130	-29.39	20221213	1352	11.24	20230726	1.23	N	016920	500	132 억	388621	N	N	N	N
124	20231109	140307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1505	-8	5	-0.53	27628781	18248	33.28	1513	1528	1503	1966	1060	1513	1514.07	1.47	-4325	1563	1538	1524	1499	1485	1531	1492	132	453	500	1080	1	1	26493538	399	14.61	0.62	12	0.07	103.00	2433.00	2130	20221213	-29.34	1352	20230726	11.32	1858	-19.00	20230207	1352	11.32	20230726	2130	-29.34	20221213	1352	11.32	20230726	1.23	N	016920	500	132 억	388621	N	N	N	N
125	20231109	130309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1513	0	3	0.00	23925842	15794	28.80	1513	1528	1503	1966	1060	1513	1514.87	1.47	-2699	1563	1538	1524	1499	1485	1531	1492	132	453	500	1080	1	1	26493538	401	14.69	0.62	12	0.06	103.00	2433.00	2130	20221213	-28.97	1352	20230726	11.91	1858	-18.57	20230207	1352	11.91	20230726	2130	-28.97	20221213	1352	11.91	20230726	1.23	N	016920	500	132 억	388621	N	N	N	N
126	20231109	120309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1512	-1	5	-0.07	22463578	14831	27.05	1513	1528	1503	1966	1060	1513	1514.64	1.47	-2135	1563	1538	1524	1499	1485	1531	1492	132	453	500	1080	1	1	26493538	401	14.68	0.62	12	0.06	103.00	2433.00	2130	20221213	-29.01	1352	20230726	11.83	1858	-18.62	20230207	1352	11.83	20230726	2130	-29.01	20221213	1352	11.83	20230726	1.23	N	016920	500	132 억	388621	N	N	N	N
127	20231109	110310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1515	2	2	0.13	12745453	8418	15.35	1513	1528	1503	1966	1060	1513	1514.07	1.47	-2942	1563	1538	1524	1499	1485	1531	1492	132	453	500	1080	1	1	26493538	401	14.71	0.62	12	0.03	103.00	2433.00	2130	20221213	-28.87	1352	20230726	12.06	1858	-18.46	20230207	1352	12.06	20230726	2130	-28.87	20221213	1352	12.06	20230726	1.23	N	016920	500	132 억	388621	N	N	N	N
128	20231109	100306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1504	-9	5	-0.59	9207981	6087	11.10	1513	1523	1503	1966	1060	1513	1512.73	1.47	-2723	1563	1538	1524	1499	1485	1531	1492	132	453	500	1080	1	1	26493538	398	14.60	0.62	12	0.02	103.00	2433.00	2130	20221213	-29.39	1352	20230726	11.24	1858	-19.05	20230207	1352	11.24	20230726	2130	-29.39	20221213	1352	11.24	20230726	1.23	N	016920	500	132 억	388621	N	N	N	N
129	20231109	090307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1513	0	3	0.00	302600	200	0.36	1513	1513	1513	1966	1060	1513	1513.00	1.47	-46	1563	1538	1524	1499	1485	1531	1492	132	453	500	1080	1	1	26493538	401	14.69	0.62	12	0.00	103.00	2433.00	2130	20221213	-28.97	1352	20230726	11.91	1858	-18.57	20230207	1352	11.91	20230726	2130	-28.97	20221213	1352	11.91	20230726	1.23	N	016920	500	132 억	388621	N	N	N	N
130	20231108	160306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1513	-10	5	-0.66	82647701	54292	122.05	1523	1549	1510	1979	1067	1523	1522.28	1.44	7582	1553	1537	1516	1500	1479	1527	1490	132	456	500	1090	1	1	26493538	401	14.69	0.62	12	0.20	103.00	2433.00	2130	20221213	-28.97	1352	20230726	11.91	1858	-18.57	20230207	1352	11.91	20230726	2130	-28.97	20221213	1352	11.91	20230726	1.20	N	016920	500	132 억	381069	N	N	N	N
131	20231108	150309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1514	-9	5	-0.59	76605592	50297	113.07	1523	1549	1514	1979	1067	1523	1523.06	1.44	7155	1553	1537	1516	1500	1479	1527	1490	132	456	500	1090	1	1	26493538	401	14.70	0.62	12	0.19	103.00	2433.00	2130	20221213	-28.92	1352	20230726	11.98	1858	-18.51	20230207	1352	11.98	20230726	2130	-28.92	20221213	1352	11.98	20230726	1.20	N	016920	500	132 억	381069	N	N	N	N
132	20231108	140307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1522	-1	5	-0.07	55030970	36071	81.09	1523	1549	1515	1979	1067	1523	1525.63	1.44	9038	1553	1537	1516	1500	1479	1527	1490	132	456	500	1090	1	1	26493538	403	14.78	0.63	12	0.14	103.00	2433.00	2130	20221213	-28.54	1352	20230726	12.57	1858	-18.08	20230207	1352	12.57	20230726	2130	-28.54	20221213	1352	12.57	20230726	1.20	N	016920	500	132 억	381069	N	N	N	N
133	20231108	130308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1522	-1	5	-0.07	52998422	34734	78.08	1523	1549	1515	1979	1067	1523	1525.84	1.44	9117	1553	1537	1516	1500	1479	1527	1490	132	456	500	1090	1	1	26493538	403	14.78	0.63	12	0.13	103.00	2433.00	2130	20221213	-28.54	1352	20230726	12.57	1858	-18.08	20230207	1352	12.57	20230726	2130	-28.54	20221213	1352	12.57	20230726	1.20	N	016920	500	132 억	381069	N	N	N	N
134	20231108	120308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1520	-3	5	-0.20	50386110	33014	74.22	1523	1549	1517	1979	1067	1523	1526.20	1.44	10638	1553	1537	1516	1500	1479	1527	1490	132	456	500	1090	1	1	26493538	403	14.76	0.62	12	0.12	103.00	2433.00	2130	20221213	-28.64	1352	20230726	12.43	1858	-18.19	20230207	1352	12.43	20230726	2130	-28.64	20221213	1352	12.43	20230726	1.20	N	016920	500	132 억	381069	N	N	N	N
135	20231108	110306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1518	-5	5	-0.33	48364093	31684	71.23	1523	1549	1518	1979	1067	1523	1526.45	1.44	10285	1553	1537	1516	1500	1479	1527	1490	132	456	500	1090	1	1	26493538	402	14.74	0.62	12	0.12	103.00	2433.00	2130	20221213	-28.73	1352	20230726	12.28	1858	-18.30	20230207	1352	12.28	20230726	2130	-28.73	20221213	1352	12.28	20230726	1.20	N	016920	500	132 억	381069	N	N	N	N
136	20231108	100307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1522	-1	5	-0.07	40451061	26483	59.53	1523	1549	1519	1979	1067	1523	1527.43	1.44	11617	1553	1537	1516	1500	1479	1527	1490	132	456	500	1090	1	1	26493538	403	14.78	0.63	12	0.10	103.00	2433.00	2130	20221213	-28.54	1352	20230726	12.57	1858	-18.08	20230207	1352	12.57	20230726	2130	-28.54	20221213	1352	12.57	20230726	1.20	N	016920	500	132 억	381069	N	N	N	N
137	20231108	090306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1536	13	2	0.85	5088810	3333	7.49	1523	1536	1523	1979	1067	1523	1526.80	1.44	1171	1553	1537	1516	1500	1479	1527	1490	132	456	500	1090	1	1	26493538	407	14.91	0.63	12	0.01	103.00	2433.00	2130	20221213	-27.89	1352	20230726	13.61	1858	-17.33	20230207	1352	13.61	20230726	2130	-27.89	20221213	1352	13.61	20230726	1.20	N	016920	500	132 억	381069	N	N	N	N
138	20231107	160306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1523	6	2	0.40	67453559	44467	47.91	1527	1532	1495	1972	1062	1517	1516.93	1.48	-11135	1562	1539	1520	1497	1478	1530	1488	132	455	500	1090	1	1	26493538	403	14.79	0.63	12	0.17	103.00	2433.00	2130	20221213	-28.50	1352	20230726	12.65	1858	-18.03	20230207	1352	12.65	20230726	2130	-28.50	20221213	1352	12.65	20230726	1.17	N	016920	500	132 억	392198	N	N	N	N
139	20231107	150307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1521	4	2	0.26	62269425	41060	44.24	1527	1532	1495	1972	1062	1517	1516.55	1.48	-11028	1562	1539	1520	1497	1478	1530	1488	132	455	500	1090	1	1	26493538	403	14.77	0.63	12	0.15	103.00	2433.00	2130	20221213	-28.59	1352	20230726	12.50	1858	-18.14	20230207	1352	12.50	20230726	2130	-28.59	20221213	1352	12.50	20230726	1.17	N	016920	500	132 억	392198	N	N	N	N
140	20231107	140309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1519	2	2	0.13	57126810	37676	40.60	1527	1532	1495	1972	1062	1517	1516.27	1.48	-12014	1562	1539	1520	1497	1478	1530	1488	132	455	500	1090	1	1	26493538	402	14.75	0.62	12	0.14	103.00	2433.00	2130	20221213	-28.69	1352	20230726	12.35	1858	-18.25	20230207	1352	12.35	20230726	2130	-28.69	20221213	1352	12.35	20230726	1.17	N	016920	500	132 억	392198	N	N	N	N
141	20231107	130307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1517	0	3	0.00	52274267	34478	37.15	1527	1532	1495	1972	1062	1517	1516.16	1.48	-11926	1562	1539	1520	1497	1478	1530	1488	132	455	500	1090	1	1	26493538	402	14.73	0.62	12	0.13	103.00	2433.00	2130	20221213	-28.78	1352	20230726	12.20	1858	-18.35	20230207	1352	12.20	20230726	2130	-28.78	20221213	1352	12.20	20230726	1.17	N	016920	500	132 억	392198	N	N	N	N
142	20231107	120305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1519	2	2	0.13	46695686	30785	33.17	1527	1532	1495	1972	1062	1517	1516.83	1.48	-9368	1562	1539	1520	1497	1478	1530	1488	132	455	500	1090	1	1	26493538	402	14.75	0.62	12	0.12	103.00	2433.00	2130	20221213	-28.69	1352	20230726	12.35	1858	-18.25	20230207	1352	12.35	20230726	2130	-28.69	20221213	1352	12.35	20230726	1.17	N	016920	500	132 억	392198	N	N	N	N
143	20231107	110306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1523	6	2	0.40	36487464	24051	25.92	1527	1532	1495	1972	1062	1517	1517.09	1.48	-7497	1562	1539	1520	1497	1478	1530	1488	132	455	500	1090	1	1	26493538	403	14.79	0.63	12	0.09	103.00	2433.00	2130	20221213	-28.50	1352	20230726	12.65	1858	-18.03	20230207	1352	12.65	20230726	2130	-28.50	20221213	1352	12.65	20230726	1.17	N	016920	500	132 억	392198	N	N	N	N
144	20231107	100309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1521	4	2	0.26	26039630	17160	18.49	1527	1532	1495	1972	1062	1517	1517.46	1.48	-7283	1562	1539	1520	1497	1478	1530	1488	132	455	500	1090	1	1	26493538	403	14.77	0.63	12	0.06	103.00	2433.00	2130	20221213	-28.59	1352	20230726	12.50	1858	-18.14	20230207	1352	12.50	20230726	2130	-28.59	20221213	1352	12.50	20230726	1.17	N	016920	500	132 억	392198	N	N	N	N
145	20231107	090302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1513	-4	5	-0.26	5861293	3875	4.18	1527	1527	1495	1972	1062	1517	1512.59	1.48	-533	1562	1539	1520	1497	1478	1530	1488	132	455	500	1090	1	1	26493538	401	14.69	0.62	12	0.01	103.00	2433.00	2130	20221213	-28.97	1352	20230726	11.91	1858	-18.57	20230207	1352	11.91	20230726	2130	-28.97	20221213	1352	11.91	20230726	1.17	N	016920	500	132 억	392198	N	N	N	N
146	20231106	160300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1517	-25	5	-1.62	140961938	92727	116.60	1543	1543	1501	2000	1080	1542	1520.18	1.43	13149	1592	1567	1531	1506	1470	1579	1518	132	458	500	1110	1	1	26493538	402	14.73	0.62	12	0.35	103.00	2433.00	2130	20221213	-28.78	1352	20230726	12.20	1858	-18.35	20230207	1352	12.20	20230726	2130	-28.78	20221213	1352	12.20	20230726	1.16	N	016920	500	132 억	379079	N	N	N	N
147	20231106	150302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1518	-24	5	-1.56	133197594	87611	110.17	1543	1543	1501	2000	1080	1542	1520.33	1.43	13413	1592	1567	1531	1506	1470	1579	1518	132	458	500	1110	1	1	26493538	402	14.74	0.62	12	0.33	103.00	2433.00	2130	20221213	-28.73	1352	20230726	12.28	1858	-18.30	20230207	1352	12.28	20230726	2130	-28.73	20221213	1352	12.28	20230726	1.16	N	016920	500	132 억	379079	N	N	N	N
148	20231106	140300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1526	-16	5	-1.04	100615004	66102	83.12	1543	1543	1501	2000	1080	1542	1522.12	1.43	10227	1592	1567	1531	1506	1470	1579	1518	132	458	500	1110	1	1	26493538	404	14.82	0.63	12	0.25	103.00	2433.00	2130	20221213	-28.36	1352	20230726	12.87	1858	-17.87	20230207	1352	12.87	20230726	2130	-28.36	20221213	1352	12.87	20230726	1.16	N	016920	500	132 억	379079	N	N	N	N
149	20231106	130303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1523	-19	5	-1.23	88271763	58005	72.94	1543	1543	1501	2000	1080	1542	1521.80	1.43	10254	1592	1567	1531	1506	1470	1579	1518	132	458	500	1110	1	1	26493538	403	14.79	0.63	12	0.22	103.00	2433.00	2130	20221213	-28.50	1352	20230726	12.65	1858	-18.03	20230207	1352	12.65	20230726	2130	-28.50	20221213	1352	12.65	20230726	1.16	N	016920	500	132 억	379079	N	N	N	N
150	20231106	120303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1532	-10	5	-0.65	75112706	49397	62.12	1543	1543	1501	2000	1080	1542	1520.59	1.43	9299	1592	1567	1531	1506	1470	1579	1518	132	458	500	1110	1	1	26493538	406	14.87	0.63	12	0.19	103.00	2433.00	2130	20221213	-28.08	1352	20230726	13.31	1858	-17.55	20230207	1352	13.31	20230726	2130	-28.08	20221213	1352	13.31	20230726	1.16	N	016920	500	132 억	379079	N	N	N	N
151	20231106	110303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1529	-13	5	-0.84	54536667	35908	45.15	1543	1543	1501	2000	1080	1542	1518.79	1.43	8203	1592	1567	1531	1506	1470	1579	1518	132	458	500	1110	1	1	26493538	405	14.84	0.63	12	0.14	103.00	2433.00	2130	20221213	-28.22	1352	20230726	13.09	1858	-17.71	20230207	1352	13.09	20230726	2130	-28.22	20221213	1352	13.09	20230726	1.16	N	016920	500	132 억	379079	N	N	N	N
152	20231106	100249	57	100.00	KOSDAQ	유통	N	N	N	N	N	1524	-18	5	-1.17	35401502	23349	29.36	1543	1543	1501	2000	1080	1542	1516.19	1.43	6004	1592	1567	1531	1506	1470	1579	1518	132	458	500	1110	1	1	26493538	404	14.80	0.63	12	0.09	103.00	2433.00	2130	20221213	-28.45	1352	20230726	12.72	1858	-17.98	20230207	1352	12.72	20230726	2130	-28.45	20221213	1352	12.72	20230726	1.16	N	016920	500	132 억	379079	N	N	N	N
153	20231106	090303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1520	-22	5	-1.43	5188570	3382	4.25	1543	1543	1520	2000	1080	1542	1534.17	1.43	-885	1592	1567	1531	1506	1470	1579	1518	132	458	500	1110	1	1	26493538	403	14.76	0.62	12	0.01	103.00	2433.00	2130	20221213	-28.64	1352	20230726	12.43	1858	-18.19	20230207	1352	12.43	20230726	2130	-28.64	20221213	1352	12.43	20230726	1.16	N	016920	500	132 억	379079	N	N	N	N
154	20231103	160258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1542	32	2	2.12	121590170	79523	182.93	1510	1556	1495	1963	1057	1510	1528.99	1.38	12562	1532	1520	1508	1496	1484	1515	1491	132	453	500	1080	1	1	26493538	409	14.97	0.63	12	0.30	103.00	2433.00	2130	20221213	-27.61	1352	20230726	14.05	1858	-17.01	20230207	1352	14.05	20230726	2130	-27.61	20221213	1352	14.05	20230726	1.16	N	016920	500	132 억	366546	N	N	N	N
155	20231103	150259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1536	26	2	1.72	111194011	72774	167.40	1510	1556	1495	1963	1057	1510	1527.94	1.38	11055	1532	1520	1508	1496	1484	1515	1491	132	453	500	1080	1	1	26493538	407	14.91	0.63	12	0.27	103.00	2433.00	2130	20221213	-27.89	1352	20230726	13.61	1858	-17.33	20230207	1352	13.61	20230726	2130	-27.89	20221213	1352	13.61	20230726	1.16	N	016920	500	132 억	366546	N	N	N	N
156	20231103	140300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1533	23	2	1.52	78849101	51825	119.21	1510	1541	1495	1963	1057	1510	1521.45	1.38	12223	1532	1520	1508	1496	1484	1515	1491	132	453	500	1080	1	1	26493538	406	14.88	0.63	12	0.20	103.00	2433.00	2130	20221213	-28.03	1352	20230726	13.39	1858	-17.49	20230207	1352	13.39	20230726	2130	-28.03	20221213	1352	13.39	20230726	1.16	N	016920	500	132 억	366546	N	N	N	N
157	20231103	130258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1529	19	2	1.26	52166506	34399	79.13	1510	1530	1495	1963	1057	1510	1516.51	1.38	8899	1532	1520	1508	1496	1484	1515	1491	132	453	500	1080	1	1	26493538	405	14.84	0.63	12	0.13	103.00	2433.00	2130	20221213	-28.22	1352	20230726	13.09	1858	-17.71	20230207	1352	13.09	20230726	2130	-28.22	20221213	1352	13.09	20230726	1.16	N	016920	500	132 억	366546	N	N	N	N
158	20231103	120258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1525	15	2	0.99	42365032	27975	64.35	1510	1530	1495	1963	1057	1510	1514.39	1.38	7172	1532	1520	1508	1496	1484	1515	1491	132	453	500	1080	1	1	26493538	404	14.81	0.63	12	0.11	103.00	2433.00	2130	20221213	-28.40	1352	20230726	12.80	1858	-17.92	20230207	1352	12.80	20230726	2130	-28.40	20221213	1352	12.80	20230726	1.16	N	016920	500	132 억	366546	N	N	N	N
159	20231103	110301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1515	5	2	0.33	34983382	23121	53.18	1510	1523	1495	1963	1057	1510	1513.06	1.38	3308	1532	1520	1508	1496	1484	1515	1491	132	453	500	1080	1	1	26493538	401	14.71	0.62	12	0.09	103.00	2433.00	2130	20221213	-28.87	1352	20230726	12.06	1858	-18.46	20230207	1352	12.06	20230726	2130	-28.87	20221213	1352	12.06	20230726	1.16	N	016920	500	132 억	366546	N	N	N	N
160	20231103	100257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1510	0	3	0.00	15606724	10318	23.73	1510	1523	1495	1963	1057	1510	1512.57	1.38	-1319	1532	1520	1508	1496	1484	1515	1491	132	453	500	1080	1	1	26493538	400	14.66	0.62	12	0.04	103.00	2433.00	2130	20221213	-29.11	1352	20230726	11.69	1858	-18.73	20230207	1352	11.69	20230726	2130	-29.11	20221213	1352	11.69	20230726	1.16	N	016920	500	132 억	366546	N	N	N	N
161	20231103	090257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1510	0	3	0.00	2518680	1668	3.84	1510	1510	1510	1963	1057	1510	1510.00	1.38	-231	1532	1520	1508	1496	1484	1515	1491	132	453	500	1080	1	1	26493538	400	14.66	0.62	12	0.01	103.00	2433.00	2130	20221213	-29.11	1352	20230726	11.69	1858	-18.73	20230207	1352	11.69	20230726	2130	-29.11	20221213	1352	11.69	20230726	1.16	N	016920	500	132 억	366546	N	N	N	N
162	20231102	160256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1510	7	2	0.47	65489544	43465	101.01	1513	1520	1496	1953	1053	1503	1506.70	1.36	5930	1529	1516	1497	1484	1465	1522	1490	132	450	500	1080	1	1	26493538	400	14.66	0.62	12	0.16	103.00	2433.00	2130	20221213	-29.11	1352	20230726	11.69	1858	-18.73	20230207	1352	11.69	20230726	2130	-29.11	20221213	1352	11.69	20230726	1.16	N	016920	500	132 억	360646	N	N	N	N
163	20231102	150300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1508	5	2	0.33	61126310	40572	94.29	1513	1520	1496	1953	1053	1503	1506.61	1.36	5867	1529	1516	1497	1484	1465	1522	1490	132	450	500	1080	1	1	26493538	400	14.64	0.62	12	0.15	103.00	2433.00	2130	20221213	-29.20	1352	20230726	11.54	1858	-18.84	20230207	1352	11.54	20230726	2130	-29.20	20221213	1352	11.54	20230726	1.16	N	016920	500	132 억	360646	N	N	N	N
164	20231102	140256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1513	10	2	0.67	51644814	34295	79.70	1513	1520	1496	1953	1053	1503	1505.90	1.36	3984	1529	1516	1497	1484	1465	1522	1490	132	450	500	1080	1	1	26493538	401	14.69	0.62	12	0.13	103.00	2433.00	2130	20221213	-28.97	1352	20230726	11.91	1858	-18.57	20230207	1352	11.91	20230726	2130	-28.97	20221213	1352	11.91	20230726	1.16	N	016920	500	132 억	360646	N	N	N	N
165	20231102	130257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1506	3	2	0.20	43488523	28895	67.15	1513	1520	1496	1953	1053	1503	1505.05	1.36	3485	1529	1516	1497	1484	1465	1522	1490	132	450	500	1080	1	1	26493538	399	14.62	0.62	12	0.11	103.00	2433.00	2130	20221213	-29.30	1352	20230726	11.39	1858	-18.95	20230207	1352	11.39	20230726	2130	-29.30	20221213	1352	11.39	20230726	1.16	N	016920	500	132 억	360646	N	N	N	N
166	20231102	120255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1503	0	3	0.00	35557469	23613	54.88	1513	1520	1496	1953	1053	1503	1505.84	1.36	2160	1529	1516	1497	1484	1465	1522	1490	132	450	500	1080	1	1	26493538	398	14.59	0.62	12	0.09	103.00	2433.00	2130	20221213	-29.44	1352	20230726	11.17	1858	-19.11	20230207	1352	11.17	20230726	2130	-29.44	20221213	1352	11.17	20230726	1.16	N	016920	500	132 억	360646	N	N	N	N
167	20231102	110255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1505	2	2	0.13	30918327	20534	47.72	1513	1520	1496	1953	1053	1503	1505.71	1.36	2190	1529	1516	1497	1484	1465	1522	1490	132	450	500	1080	1	1	26493538	399	14.61	0.62	12	0.08	103.00	2433.00	2130	20221213	-29.34	1352	20230726	11.32	1858	-19.00	20230207	1352	11.32	20230726	2130	-29.34	20221213	1352	11.32	20230726	1.16	N	016920	500	132 억	360646	N	N	N	N
168	20231102	100255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1501	-2	5	-0.13	24602172	16342	37.98	1513	1520	1496	1953	1053	1503	1505.46	1.36	-313	1529	1516	1497	1484	1465	1522	1490	132	450	500	1080	1	1	26493538	398	14.57	0.62	12	0.06	103.00	2433.00	2130	20221213	-29.53	1352	20230726	11.02	1858	-19.21	20230207	1352	11.02	20230726	2130	-29.53	20221213	1352	11.02	20230726	1.16	N	016920	500	132 억	360646	N	N	N	N
169	20231102	090259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1520	17	2	1.13	496829	328	0.76	1513	1520	1513	1953	1053	1503	1514.72	1.36	32	1529	1516	1497	1484	1465	1522	1490	132	450	500	1080	1	1	26493538	403	14.76	0.62	12	0.00	103.00	2433.00	2130	20221213	-28.64	1352	20230726	12.43	1858	-18.19	20230207	1352	12.43	20230726	2130	-28.64	20221213	1352	12.43	20230726	1.16	N	016920	500	132 억	360646	N	N	N	N
170	20231101	160256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1503	26	2	1.76	64141368	42829	54.48	1479	1510	1478	1920	1034	1477	1497.62	1.35	2908	1546	1511	1494	1459	1442	1503	1451	132	443	500	1060	1	1	26493538	398	14.59	0.62	12	0.16	103.00	2433.00	2130	20221213	-29.44	1352	20230726	11.17	1858	-19.11	20230207	1352	11.17	20230726	2130	-29.44	20221213	1352	11.17	20230726	1.19	N	016920	500	132 억	357738	N	N	N	N
171	20231101	150256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1495	18	2	1.22	60816729	40616	51.66	1479	1510	1478	1920	1034	1477	1497.36	1.35	2887	1546	1511	1494	1459	1442	1503	1451	132	443	500	1060	1	1	26493538	396	14.51	0.61	12	0.15	103.00	2433.00	2130	20221213	-29.81	1352	20230726	10.58	1858	-19.54	20230207	1352	10.58	20230726	2130	-29.81	20221213	1352	10.58	20230726	1.19	N	016920	500	132 억	357738	N	N	N	N
172	20231101	140252	57	100.00	KOSDAQ	유통	N	N	N	N	N	1497	20	2	1.35	54349037	36292	46.16	1479	1510	1478	1920	1034	1477	1497.55	1.35	3818	1546	1511	1494	1459	1442	1503	1451	132	443	500	1060	1	1	26493538	397	14.53	0.62	12	0.14	103.00	2433.00	2130	20221213	-29.72	1352	20230726	10.72	1858	-19.43	20230207	1352	10.72	20230726	2130	-29.72	20221213	1352	10.72	20230726	1.19	N	016920	500	132 억	357738	N	N	N	N
173	20231101	130256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	23	2	1.56	51394185	34322	43.66	1479	1510	1478	1920	1034	1477	1497.41	1.35	4168	1546	1511	1494	1459	1442	1503	1451	132	443	500	1060	1	1	26493538	397	14.56	0.62	12	0.13	103.00	2433.00	2130	20221213	-29.58	1352	20230726	10.95	1858	-19.27	20230207	1352	10.95	20230726	2130	-29.58	20221213	1352	10.95	20230726	1.19	N	016920	500	132 억	357738	N	N	N	N
174	20231101	120300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1499	22	2	1.49	45671637	30509	38.81	1479	1510	1478	1920	1034	1477	1496.99	1.35	4299	1546	1511	1494	1459	1442	1503	1451	132	443	500	1060	1	1	26493538	397	14.55	0.62	12	0.12	103.00	2433.00	2130	20221213	-29.62	1352	20230726	10.87	1858	-19.32	20230207	1352	10.87	20230726	2130	-29.62	20221213	1352	10.87	20230726	1.19	N	016920	500	132 억	357738	N	N	N	N
175	20231101	110301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1499	22	2	1.49	41334859	27611	35.12	1479	1510	1478	1920	1034	1477	1497.04	1.35	4214	1546	1511	1494	1459	1442	1503	1451	132	443	500	1060	1	1	26493538	397	14.55	0.62	12	0.10	103.00	2433.00	2130	20221213	-29.62	1352	20230726	10.87	1858	-19.32	20230207	1352	10.87	20230726	2130	-29.62	20221213	1352	10.87	20230726	1.19	N	016920	500	132 억	357738	N	N	N	N
176	20231101	100258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	23	2	1.56	20085642	13451	17.11	1479	1508	1478	1920	1034	1477	1493.25	1.35	3897	1546	1511	1494	1459	1442	1503	1451	132	443	500	1060	1	1	26493538	397	14.56	0.62	12	0.05	103.00	2433.00	2130	20221213	-29.58	1352	20230726	10.95	1858	-19.27	20230207	1352	10.95	20230726	2130	-29.58	20221213	1352	10.95	20230726	1.19	N	016920	500	132 억	357738	N	N	N	N
177	20231101	090259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1478	1	2	0.07	1561433	1056	1.34	1479	1479	1478	1920	1034	1477	1478.63	1.35	43	1546	1511	1494	1459	1442	1503	1451	132	443	500	1060	1	1	26493538	392	14.35	0.61	12	0.00	103.00	2433.00	2130	20221213	-30.61	1352	20230726	9.32	1858	-20.45	20230207	1352	9.32	20230726	2130	-30.61	20221213	1352	9.32	20230726	1.19	N	016920	500	132 억	357738	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History