KissMeData/001000/price/prices-20231101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	160115	57	100.00	KOSDAQ	유통	N	N	N	N	N	1699	-2	5	-0.12	56231559	33222	118.42	1692	1707	1681	2210	1191	1701	1692.60	4.08	-1780	1747	1723	1697	1673	1647	1726	1676	24	509	100	1220	1	1	24277540	412	-1699.00	2.68	12	0.14	-1.00	634.00	2530	20230421	-32.85	1593	20231030	6.65	2530	-32.85	20230421	1593	6.65	20231030	2530	-32.85	20230421	1593	6.65	20231030	0.76	N	001000	100	24 억	991658	N	N	N	N
3	20231130	150114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1699	-2	5	-0.12	52529863	31043	110.65	1692	1707	1681	2210	1191	1701	1692.16	4.08	-1818	1747	1723	1697	1673	1647	1726	1676	24	509	100	1220	1	1	24277540	412	-1699.00	2.68	12	0.13	-1.00	634.00	2530	20230421	-32.85	1593	20231030	6.65	2530	-32.85	20230421	1593	6.65	20231030	2530	-32.85	20230421	1593	6.65	20231030	0.76	N	001000	100	24 억	991658	N	N	N	N
4	20231130	140115	57	100.00	KOSDAQ	유통	N	N	N	N	N	1691	-10	5	-0.59	29287654	17339	61.81	1692	1707	1681	2210	1191	1701	1689.12	4.08	-1786	1747	1723	1697	1673	1647	1726	1676	24	509	100	1220	1	1	24277540	411	-1691.00	2.67	12	0.07	-1.00	634.00	2530	20230421	-33.16	1593	20231030	6.15	2530	-33.16	20230421	1593	6.15	20231030	2530	-33.16	20230421	1593	6.15	20231030	0.76	N	001000	100	24 억	991658	N	N	N	N
5	20231130	130114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1697	-4	5	-0.24	24318893	14407	51.35	1692	1707	1681	2210	1191	1701	1687.99	4.08	-1439	1747	1723	1697	1673	1647	1726	1676	24	509	100	1220	1	1	24277540	412	-1697.00	2.68	12	0.06	-1.00	634.00	2530	20230421	-32.92	1593	20231030	6.53	2530	-32.92	20230421	1593	6.53	20231030	2530	-32.92	20230421	1593	6.53	20231030	0.76	N	001000	100	24 억	991658	N	N	N	N
6	20231130	120116	57	100.00	KOSDAQ	유통	N	N	N	N	N	1698	-3	5	-0.18	18621442	11032	39.32	1692	1707	1681	2210	1191	1701	1687.95	4.08	-978	1747	1723	1697	1673	1647	1726	1676	24	509	100	1220	1	1	24277540	412	-1698.00	2.68	12	0.05	-1.00	634.00	2530	20230421	-32.89	1593	20231030	6.59	2530	-32.89	20230421	1593	6.59	20231030	2530	-32.89	20230421	1593	6.59	20231030	0.76	N	001000	100	24 억	991658	N	N	N	N
7	20231130	110114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1695	-6	5	-0.35	17583863	10421	37.15	1692	1707	1681	2210	1191	1701	1687.35	4.08	-374	1747	1723	1697	1673	1647	1726	1676	24	509	100	1220	1	1	24277540	412	-1695.00	2.67	12	0.04	-1.00	634.00	2530	20230421	-33.00	1593	20231030	6.40	2530	-33.00	20230421	1593	6.40	20231030	2530	-33.00	20230421	1593	6.40	20231030	0.76	N	001000	100	24 억	991658	N	N	N	N
8	20231130	100115	57	100.00	KOSDAQ	유통	N	N	N	N	N	1704	3	2	0.18	15611039	9258	33.00	1692	1707	1681	2210	1191	1701	1686.22	4.08	514	1747	1723	1697	1673	1647	1726	1676	24	509	100	1220	1	1	24277540	414	-1704.00	2.69	12	0.04	-1.00	634.00	2530	20230421	-32.65	1593	20231030	6.97	2530	-32.65	20230421	1593	6.97	20231030	2530	-32.65	20230421	1593	6.97	20231030	0.76	N	001000	100	24 억	991658	N	N	N	N
9	20231130	090115	57	100.00	KOSDAQ	유통	N	N	N	N	N	1701	0	3	0.00	45792	27	0.10	1692	1701	1692	2210	1191	1701	1696.00	4.08	-15	1747	1723	1697	1673	1647	1726	1676	24	509	100	1220	1	1	24277540	413	-1701.00	2.68	12	0.00	-1.00	634.00	2530	20230421	-32.77	1593	20231030	6.78	2530	-32.77	20230421	1593	6.78	20231030	2530	-32.77	20230421	1593	6.78	20231030	0.76	N	001000	100	24 억	991658	N	N	N	N
10	20231129	160114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1701	0	3	0.00	47597598	27987	96.52	1701	1721	1671	2210	1191	1701	1700.70	4.10	-4331	1739	1720	1710	1691	1681	1715	1686	24	509	100	1220	1	1	24277540	413	-1701.00	2.68	12	0.12	-1.00	634.00	2530	20230421	-32.77	1593	20231030	6.78	2530	-32.77	20230421	1593	6.78	20231030	2530	-32.77	20230421	1593	6.78	20231030	0.78	N	001000	100	24 억	995989	N	N	N	N
11	20231129	150114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1698	-3	5	-0.18	35626588	20945	72.23	1701	1721	1671	2210	1191	1701	1700.96	4.10	-3772	1739	1720	1710	1691	1681	1715	1686	24	509	100	1220	1	1	24277540	412	-1698.00	2.68	12	0.09	-1.00	634.00	2530	20230421	-32.89	1593	20231030	6.59	2530	-32.89	20230421	1593	6.59	20231030	2530	-32.89	20230421	1593	6.59	20231030	0.78	N	001000	100	24 억	995989	N	N	N	N
12	20231129	140114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1701	0	3	0.00	26439406	15537	53.58	1701	1721	1671	2210	1191	1701	1701.71	4.10	-3172	1739	1720	1710	1691	1681	1715	1686	24	509	100	1220	1	1	24277540	413	-1701.00	2.68	12	0.06	-1.00	634.00	2530	20230421	-32.77	1593	20231030	6.78	2530	-32.77	20230421	1593	6.78	20231030	2530	-32.77	20230421	1593	6.78	20231030	0.78	N	001000	100	24 억	995989	N	N	N	N
13	20231129	130116	57	100.00	KOSDAQ	유통	N	N	N	N	N	1701	0	3	0.00	25389889	14920	51.46	1701	1721	1671	2210	1191	1701	1701.74	4.10	-3172	1739	1720	1710	1691	1681	1715	1686	24	509	100	1220	1	1	24277540	413	-1701.00	2.68	12	0.06	-1.00	634.00	2530	20230421	-32.77	1593	20231030	6.78	2530	-32.77	20230421	1593	6.78	20231030	2530	-32.77	20230421	1593	6.78	20231030	0.78	N	001000	100	24 억	995989	N	N	N	N
14	20231129	120115	57	100.00	KOSDAQ	유통	N	N	N	N	N	1705	4	2	0.24	21036395	12362	42.63	1701	1721	1671	2210	1191	1701	1701.70	4.10	-3148	1739	1720	1710	1691	1681	1715	1686	24	509	100	1220	1	1	24277540	414	-1705.00	2.69	12	0.05	-1.00	634.00	2530	20230421	-32.61	1593	20231030	7.03	2530	-32.61	20230421	1593	7.03	20231030	2530	-32.61	20230421	1593	7.03	20231030	0.78	N	001000	100	24 억	995989	N	N	N	N
15	20231129	110114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1714	13	2	0.76	18980593	11159	38.48	1701	1721	1671	2210	1191	1701	1700.92	4.10	-2611	1739	1720	1710	1691	1681	1715	1686	24	509	100	1220	1	1	24277540	416	-1714.00	2.70	12	0.05	-1.00	634.00	2530	20230421	-32.25	1593	20231030	7.60	2530	-32.25	20230421	1593	7.60	20231030	2530	-32.25	20230421	1593	7.60	20231030	0.78	N	001000	100	24 억	995989	N	N	N	N
16	20231129	100114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1702	1	2	0.06	17903091	10530	36.32	1701	1721	1671	2210	1191	1701	1700.20	4.10	-2135	1739	1720	1710	1691	1681	1715	1686	24	509	100	1220	1	1	24277540	413	-1702.00	2.68	12	0.04	-1.00	634.00	2530	20230421	-32.73	1593	20231030	6.84	2530	-32.73	20230421	1593	6.84	20231030	2530	-32.73	20230421	1593	6.84	20231030	0.78	N	001000	100	24 억	995989	N	N	N	N
17	20231129	090114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1701	0	3	0.00	0	0	0.00	0	0	0	2210	1191	1701	0.00	4.10	0	1739	1720	1710	1691	1681	1715	1686	24	509	100	1220	1	1	24277540	413	-1701.00	2.68	12	0.00	-1.00	634.00	2530	20230421	-32.77	1593	20231030	6.78	2530	-32.77	20230421	1593	6.78	20231030	2530	-32.77	20230421	1593	6.78	20231030	0.78	N	001000	100	24 억	995989	N	N	N	N
18	20231128	160115	57	100.00	KOSDAQ	유통	N	N	N	N	N	1701	-8	5	-0.47	49023747	28746	123.87	1710	1729	1700	2220	1197	1709	1705.41	4.14	-9211	1735	1721	1711	1697	1687	1717	1693	24	511	100	1230	1	1	24277540	413	-1701.00	2.68	12	0.12	-1.00	634.00	2530	20230421	-32.77	1593	20231030	6.78	2530	-32.77	20230421	1593	6.78	20231030	2530	-32.77	20230421	1593	6.78	20231030	0.78	N	001000	100	24 억	1005200	N	N	N	N
19	20231128	150112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1711	2	2	0.12	37567544	22037	94.96	1710	1729	1700	2220	1197	1709	1704.75	4.14	-4867	1735	1721	1711	1697	1687	1717	1693	24	511	100	1230	1	1	24277540	415	-1711.00	2.70	12	0.09	-1.00	634.00	2530	20230421	-32.37	1593	20231030	7.41	2530	-32.37	20230421	1593	7.41	20231030	2530	-32.37	20230421	1593	7.41	20231030	0.78	N	001000	100	24 억	1005200	N	N	N	N
20	20231128	140114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1709	0	3	0.00	36489166	21406	92.24	1710	1729	1700	2220	1197	1709	1704.62	4.14	-4858	1735	1721	1711	1697	1687	1717	1693	24	511	100	1230	1	1	24277540	415	-1709.00	2.70	12	0.09	-1.00	634.00	2530	20230421	-32.45	1593	20231030	7.28	2530	-32.45	20230421	1593	7.28	20231030	2530	-32.45	20230421	1593	7.28	20231030	0.78	N	001000	100	24 억	1005200	N	N	N	N
21	20231128	130114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1710	1	2	0.06	29228475	17146	73.88	1710	1729	1700	2220	1197	1709	1704.68	4.14	-3958	1735	1721	1711	1697	1687	1717	1693	24	511	100	1230	1	1	24277540	415	-1710.00	2.70	12	0.07	-1.00	634.00	2530	20230421	-32.41	1593	20231030	7.34	2530	-32.41	20230421	1593	7.34	20231030	2530	-32.41	20230421	1593	7.34	20231030	0.78	N	001000	100	24 억	1005200	N	N	N	N
22	20231128	120114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1703	-6	5	-0.35	29163526	17108	73.72	1710	1729	1700	2220	1197	1709	1704.67	4.14	-3936	1735	1721	1711	1697	1687	1717	1693	24	511	100	1230	1	1	24277540	413	-1703.00	2.69	12	0.07	-1.00	634.00	2530	20230421	-32.69	1593	20231030	6.91	2530	-32.69	20230421	1593	6.91	20231030	2530	-32.69	20230421	1593	6.91	20231030	0.78	N	001000	100	24 억	1005200	N	N	N	N
23	20231128	110115	57	100.00	KOSDAQ	유통	N	N	N	N	N	1702	-7	5	-0.41	26468257	15525	66.90	1710	1729	1700	2220	1197	1709	1704.88	4.14	-3938	1735	1721	1711	1697	1687	1717	1693	24	511	100	1230	1	1	24277540	413	-1702.00	2.68	12	0.06	-1.00	634.00	2530	20230421	-32.73	1593	20231030	6.84	2530	-32.73	20230421	1593	6.84	20231030	2530	-32.73	20230421	1593	6.84	20231030	0.78	N	001000	100	24 억	1005200	N	N	N	N
24	20231128	100114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1704	-5	5	-0.29	17508909	10258	44.20	1710	1729	1700	2220	1197	1709	1706.85	4.14	-3774	1735	1721	1711	1697	1687	1717	1693	24	511	100	1230	1	1	24277540	414	-1704.00	2.69	12	0.04	-1.00	634.00	2530	20230421	-32.65	1593	20231030	6.97	2530	-32.65	20230421	1593	6.97	20231030	2530	-32.65	20230421	1593	6.97	20231030	0.78	N	001000	100	24 억	1005200	N	N	N	N
25	20231128	090114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1710	1	2	0.06	393300	230	0.99	1710	1710	1710	2220	1197	1709	1710.00	4.14	-30	1735	1721	1711	1697	1687	1717	1693	24	511	100	1230	1	1	24277540	415	-1710.00	2.70	12	0.00	-1.00	634.00	2530	20230421	-32.41	1593	20231030	7.34	2530	-32.41	20230421	1593	7.34	20231030	2530	-32.41	20230421	1593	7.34	20231030	0.78	N	001000	100	24 억	1005200	N	N	N	N
26	20231127	160114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1709	-10	5	-0.58	39635815	23207	95.16	1725	1725	1701	2230	1204	1719	1707.92	4.16	-5048	1736	1727	1715	1706	1694	1732	1711	24	511	100	1230	1	1	24277540	415	-1709.00	2.70	12	0.10	-1.00	634.00	2530	20230421	-32.45	1593	20231030	7.28	2530	-32.45	20230421	1593	7.28	20231030	2530	-32.45	20230421	1593	7.28	20231030	0.79	N	001000	100	24 억	1010248	N	N	N	N
27	20231127	150114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1708	-11	5	-0.64	33503687	19620	80.45	1725	1725	1701	2230	1204	1719	1707.63	4.16	-4942	1736	1727	1715	1706	1694	1732	1711	24	511	100	1230	1	1	24277540	415	-1708.00	2.69	12	0.08	-1.00	634.00	2530	20230421	-32.49	1593	20231030	7.22	2530	-32.49	20230421	1593	7.22	20231030	2530	-32.49	20230421	1593	7.22	20231030	0.79	N	001000	100	24 억	1010248	N	N	N	N
28	20231127	140114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1707	-12	5	-0.70	29578275	17320	71.02	1725	1725	1701	2230	1204	1719	1707.75	4.16	-4507	1736	1727	1715	1706	1694	1732	1711	24	511	100	1230	1	1	24277540	414	-1707.00	2.69	12	0.07	-1.00	634.00	2530	20230421	-32.53	1593	20231030	7.16	2530	-32.53	20230421	1593	7.16	20231030	2530	-32.53	20230421	1593	7.16	20231030	0.79	N	001000	100	24 억	1010248	N	N	N	N
29	20231127	130115	57	100.00	KOSDAQ	유통	N	N	N	N	N	1704	-15	5	-0.87	28453236	16660	68.32	1725	1725	1701	2230	1204	1719	1707.88	4.16	-3909	1736	1727	1715	1706	1694	1732	1711	24	511	100	1230	1	1	24277540	414	-1704.00	2.69	12	0.07	-1.00	634.00	2530	20230421	-32.65	1593	20231030	6.97	2530	-32.65	20230421	1593	6.97	20231030	2530	-32.65	20230421	1593	6.97	20231030	0.79	N	001000	100	24 억	1010248	N	N	N	N
30	20231127	120114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1704	-15	5	-0.87	24510523	14348	58.83	1725	1725	1701	2230	1204	1719	1708.29	4.16	-3965	1736	1727	1715	1706	1694	1732	1711	24	511	100	1230	1	1	24277540	414	-1704.00	2.69	12	0.06	-1.00	634.00	2530	20230421	-32.65	1593	20231030	6.97	2530	-32.65	20230421	1593	6.97	20231030	2530	-32.65	20230421	1593	6.97	20231030	0.79	N	001000	100	24 억	1010248	N	N	N	N
31	20231127	110114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1705	-14	5	-0.81	20822043	12185	49.97	1725	1725	1701	2230	1204	1719	1708.83	4.16	-3945	1736	1727	1715	1706	1694	1732	1711	24	511	100	1230	1	1	24277540	414	-1705.00	2.69	12	0.05	-1.00	634.00	2530	20230421	-32.61	1593	20231030	7.03	2530	-32.61	20230421	1593	7.03	20231030	2530	-32.61	20230421	1593	7.03	20231030	0.79	N	001000	100	24 억	1010248	N	N	N	N
32	20231127	100114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1712	-7	5	-0.41	15901227	9307	38.16	1725	1725	1701	2230	1204	1719	1708.52	4.16	-3735	1736	1727	1715	1706	1694	1732	1711	24	511	100	1230	1	1	24277540	416	-1712.00	2.70	12	0.04	-1.00	634.00	2530	20230421	-32.33	1593	20231030	7.47	2530	-32.33	20230421	1593	7.47	20231030	2530	-32.33	20230421	1593	7.47	20231030	0.79	N	001000	100	24 억	1010248	N	N	N	N
33	20231127	090113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1719	0	3	0.00	3025461	1758	7.21	1725	1725	1719	2230	1204	1719	1720.97	4.16	-1166	1736	1727	1715	1706	1694	1732	1711	24	511	100	1230	1	1	24277540	417	-1719.00	2.71	12	0.01	-1.00	634.00	2530	20230421	-32.06	1593	20231030	7.91	2530	-32.06	20230421	1593	7.91	20231030	2530	-32.06	20230421	1593	7.91	20231030	0.79	N	001000	100	24 억	1010248	N	N	N	N
34	20231124	160114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1719	10	2	0.59	41761206	24387	60.78	1712	1724	1703	2220	1197	1709	1712.42	4.17	-3275	1757	1732	1716	1691	1675	1745	1704	24	511	100	1230	1	1	24277540	417	-1719.00	2.71	12	0.10	-1.00	634.00	2530	20230421	-32.06	1593	20231030	7.91	2530	-32.06	20230421	1593	7.91	20231030	2530	-32.06	20230421	1593	7.91	20231030	0.80	N	001000	100	24 억	1013523	N	N	N	N
35	20231124	150115	57	100.00	KOSDAQ	유통	N	N	N	N	N	1707	-2	5	-0.12	40687373	23760	59.22	1712	1724	1703	2220	1197	1709	1712.43	4.17	-3195	1757	1732	1716	1691	1675	1745	1704	24	511	100	1230	1	1	24277540	414	-1707.00	2.69	12	0.10	-1.00	634.00	2530	20230421	-32.53	1593	20231030	7.16	2530	-32.53	20230421	1593	7.16	20231030	2530	-32.53	20230421	1593	7.16	20231030	0.80	N	001000	100	24 억	1013523	N	N	N	N
36	20231124	140114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1711	2	2	0.12	28009478	16337	40.72	1712	1724	1703	2220	1197	1709	1714.48	4.17	-2959	1757	1732	1716	1691	1675	1745	1704	24	511	100	1230	1	1	24277540	415	-1711.00	2.70	12	0.07	-1.00	634.00	2530	20230421	-32.37	1593	20231030	7.41	2530	-32.37	20230421	1593	7.41	20231030	2530	-32.37	20230421	1593	7.41	20231030	0.80	N	001000	100	24 억	1013523	N	N	N	N
37	20231124	130114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1719	10	2	0.59	17944121	10467	26.09	1712	1724	1703	2220	1197	1709	1714.35	4.17	-2963	1757	1732	1716	1691	1675	1745	1704	24	511	100	1230	1	1	24277540	417	-1719.00	2.71	12	0.04	-1.00	634.00	2530	20230421	-32.06	1593	20231030	7.91	2530	-32.06	20230421	1593	7.91	20231030	2530	-32.06	20230421	1593	7.91	20231030	0.80	N	001000	100	24 억	1013523	N	N	N	N
38	20231124	120114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1712	3	2	0.18	10767878	6291	15.68	1712	1724	1703	2220	1197	1709	1711.63	4.17	-1595	1757	1732	1716	1691	1675	1745	1704	24	511	100	1230	1	1	24277540	416	-1712.00	2.70	12	0.03	-1.00	634.00	2530	20230421	-32.33	1593	20231030	7.47	2530	-32.33	20230421	1593	7.47	20231030	2530	-32.33	20230421	1593	7.47	20231030	0.80	N	001000	100	24 억	1013523	N	N	N	N
39	20231124	110115	57	100.00	KOSDAQ	유통	N	N	N	N	N	1719	10	2	0.59	10464814	6114	15.24	1712	1724	1703	2220	1197	1709	1711.61	4.17	-1595	1757	1732	1716	1691	1675	1745	1704	24	511	100	1230	1	1	24277540	417	-1719.00	2.71	12	0.03	-1.00	634.00	2530	20230421	-32.06	1593	20231030	7.91	2530	-32.06	20230421	1593	7.91	20231030	2530	-32.06	20230421	1593	7.91	20231030	0.80	N	001000	100	24 억	1013523	N	N	N	N
40	20231124	100114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1711	2	2	0.12	8212234	4803	11.97	1712	1724	1703	2220	1197	1709	1709.81	4.17	-980	1757	1732	1716	1691	1675	1745	1704	24	511	100	1230	1	1	24277540	415	-1711.00	2.70	12	0.02	-1.00	634.00	2530	20230421	-32.37	1593	20231030	7.41	2530	-32.37	20230421	1593	7.41	20231030	2530	-32.37	20230421	1593	7.41	20231030	0.80	N	001000	100	24 억	1013523	N	N	N	N
41	20231124	090113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1712	3	2	0.18	198592	116	0.29	1712	1712	1712	2220	1197	1709	1712.00	4.17	-15	1757	1732	1716	1691	1675	1745	1704	24	511	100	1230	1	1	24277540	416	-1712.00	2.70	12	0.00	-1.00	634.00	2530	20230421	-32.33	1593	20231030	7.47	2530	-32.33	20230421	1593	7.47	20231030	2530	-32.33	20230421	1593	7.47	20231030	0.80	N	001000	100	24 억	1013523	N	N	N	N
42	20231123	160113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1709	-2	5	-0.12	67602574	39311	148.35	1706	1741	1700	2220	1198	1711	1719.69	4.17	760	1724	1717	1709	1702	1694	1718	1703	24	509	100	1230	1	1	24277540	415	-1709.00	2.70	12	0.16	-1.00	634.00	2530	20230421	-32.45	1593	20231030	7.28	2530	-32.45	20230421	1593	7.28	20231030	2530	-32.45	20230421	1593	7.28	20231030	0.79	N	001000	100	24 억	1012767	N	N	N	N
43	20231123	150114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1710	-1	5	-0.06	62866837	36542	137.90	1706	1741	1700	2220	1198	1711	1720.40	4.17	690	1724	1717	1709	1702	1694	1718	1703	24	509	100	1230	1	1	24277540	415	-1710.00	2.70	12	0.15	-1.00	634.00	2530	20230421	-32.41	1593	20231030	7.34	2530	-32.41	20230421	1593	7.34	20231030	2530	-32.41	20230421	1593	7.34	20231030	0.79	N	001000	100	24 억	1012767	N	N	N	N
44	20231123	140114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1712	1	2	0.06	56614278	32890	124.12	1706	1741	1700	2220	1198	1711	1721.32	4.17	624	1724	1717	1709	1702	1694	1718	1703	24	509	100	1230	1	1	24277540	416	-1712.00	2.70	12	0.14	-1.00	634.00	2530	20230421	-32.33	1593	20231030	7.47	2530	-32.33	20230421	1593	7.47	20231030	2530	-32.33	20230421	1593	7.47	20231030	0.79	N	001000	100	24 억	1012767	N	N	N	N
45	20231123	130114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1712	1	2	0.06	56199891	32648	123.20	1706	1741	1700	2220	1198	1711	1721.39	4.17	607	1724	1717	1709	1702	1694	1718	1703	24	509	100	1230	1	1	24277540	416	-1712.00	2.70	12	0.13	-1.00	634.00	2530	20230421	-32.33	1593	20231030	7.47	2530	-32.33	20230421	1593	7.47	20231030	2530	-32.33	20230421	1593	7.47	20231030	0.79	N	001000	100	24 억	1012767	N	N	N	N
46	20231123	120114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1716	5	2	0.29	51672245	30006	113.23	1706	1741	1700	2220	1198	1711	1722.06	4.17	607	1724	1717	1709	1702	1694	1718	1703	24	509	100	1230	1	1	24277540	417	-1716.00	2.71	12	0.12	-1.00	634.00	2530	20230421	-32.17	1593	20231030	7.72	2530	-32.17	20230421	1593	7.72	20231030	2530	-32.17	20230421	1593	7.72	20231030	0.79	N	001000	100	24 억	1012767	N	N	N	N
47	20231123	110113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1733	22	2	1.29	37974722	22039	83.17	1706	1741	1700	2220	1198	1711	1723.07	4.17	72	1724	1717	1709	1702	1694	1718	1703	24	509	100	1230	1	1	24277540	421	-1733.00	2.73	12	0.09	-1.00	634.00	2530	20230421	-31.50	1593	20231030	8.79	2530	-31.50	20230421	1593	8.79	20231030	2530	-31.50	20230421	1593	8.79	20231030	0.79	N	001000	100	24 억	1012767	N	N	N	N
48	20231123	100114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1713	2	2	0.12	13858758	8089	30.53	1706	1720	1700	2220	1198	1711	1713.28	4.17	-238	1724	1717	1709	1702	1694	1718	1703	24	509	100	1230	1	1	24277540	416	-1713.00	2.70	12	0.03	-1.00	634.00	2530	20230421	-32.29	1593	20231030	7.53	2530	-32.29	20230421	1593	7.53	20231030	2530	-32.29	20230421	1593	7.53	20231030	0.79	N	001000	100	24 억	1012767	N	N	N	N
49	20231123	090114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1706	-5	5	-0.29	1144726	671	2.53	1706	1706	1706	2220	1198	1711	1706.00	4.17	-83	1724	1717	1709	1702	1694	1718	1703	24	509	100	1230	1	1	24277540	414	-1706.00	2.69	12	0.00	-1.00	634.00	2530	20230421	-32.57	1593	20231030	7.09	2530	-32.57	20230421	1593	7.09	20231030	2530	-32.57	20230421	1593	7.09	20231030	0.79	N	001000	100	24 억	1012767	N	N	N	N
50	20231122	160113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1711	0	3	0.00	45160183	26415	88.03	1711	1716	1701	2220	1198	1711	1709.64	4.18	-1604	1722	1716	1708	1702	1694	1719	1705	24	509	100	1230	1	1	24277540	415	-1711.00	2.70	12	0.11	-1.00	634.00	2530	20230421	-32.37	1593	20231030	7.41	2530	-32.37	20230421	1593	7.41	20231030	2530	-32.37	20230421	1593	7.41	20231030	0.79	N	001000	100	24 억	1014371	N	N	N	N
51	20231122	150114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1705	-6	5	-0.35	44060010	25772	85.89	1711	1716	1701	2220	1198	1711	1709.61	4.18	-1540	1722	1716	1708	1702	1694	1719	1705	24	509	100	1230	1	1	24277540	414	-1705.00	2.69	12	0.11	-1.00	634.00	2530	20230421	-32.61	1593	20231030	7.03	2530	-32.61	20230421	1593	7.03	20231030	2530	-32.61	20230421	1593	7.03	20231030	0.79	N	001000	100	24 억	1014371	N	N	N	N
52	20231122	140113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1709	-2	5	-0.12	40227590	23530	78.42	1711	1716	1701	2220	1198	1711	1709.63	4.18	-990	1722	1716	1708	1702	1694	1719	1705	24	509	100	1230	1	1	24277540	415	-1709.00	2.70	12	0.10	-1.00	634.00	2530	20230421	-32.45	1593	20231030	7.28	2530	-32.45	20230421	1593	7.28	20231030	2530	-32.45	20230421	1593	7.28	20231030	0.79	N	001000	100	24 억	1014371	N	N	N	N
53	20231122	130116	57	100.00	KOSDAQ	유통	N	N	N	N	N	1710	-1	5	-0.06	36727619	21484	71.60	1711	1716	1701	2220	1198	1711	1709.53	4.18	-737	1722	1716	1708	1702	1694	1719	1705	24	509	100	1230	1	1	24277540	415	-1710.00	2.70	12	0.09	-1.00	634.00	2530	20230421	-32.41	1593	20231030	7.34	2530	-32.41	20230421	1593	7.34	20231030	2530	-32.41	20230421	1593	7.34	20231030	0.79	N	001000	100	24 억	1014371	N	N	N	N
54	20231122	120114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1711	0	3	0.00	36567119	21390	71.29	1711	1716	1701	2220	1198	1711	1709.54	4.18	-737	1722	1716	1708	1702	1694	1719	1705	24	509	100	1230	1	1	24277540	415	-1711.00	2.70	12	0.09	-1.00	634.00	2530	20230421	-32.37	1593	20231030	7.41	2530	-32.37	20230421	1593	7.41	20231030	2530	-32.37	20230421	1593	7.41	20231030	0.79	N	001000	100	24 억	1014371	N	N	N	N
55	20231122	110116	57	100.00	KOSDAQ	유통	N	N	N	N	N	1709	-2	5	-0.12	32124964	18783	62.60	1711	1716	1707	2220	1198	1711	1710.32	4.18	-831	1722	1716	1708	1702	1694	1719	1705	24	509	100	1230	1	1	24277540	415	-1709.00	2.70	12	0.08	-1.00	634.00	2530	20230421	-32.45	1593	20231030	7.28	2530	-32.45	20230421	1593	7.28	20231030	2530	-32.45	20230421	1593	7.28	20231030	0.79	N	001000	100	24 억	1014371	N	N	N	N
56	20231122	100113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1715	4	2	0.23	15019955	8771	29.23	1711	1716	1707	2220	1198	1711	1712.46	4.18	-193	1722	1716	1708	1702	1694	1719	1705	24	509	100	1230	1	1	24277540	416	-1715.00	2.71	12	0.04	-1.00	634.00	2530	20230421	-32.21	1593	20231030	7.66	2530	-32.21	20230421	1593	7.66	20231030	2530	-32.21	20230421	1593	7.66	20231030	0.79	N	001000	100	24 억	1014371	N	N	N	N
57	20231122	090113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1711	0	3	0.00	105886	62	0.21	1711	1711	1707	2220	1198	1711	1707.84	4.18	0	1722	1716	1708	1702	1694	1719	1705	24	509	100	1230	1	1	24277540	415	-1711.00	2.70	12	0.00	-1.00	634.00	2530	20230421	-32.37	1593	20231030	7.41	2530	-32.37	20230421	1593	7.41	20231030	2530	-32.37	20230421	1593	7.41	20231030	0.79	N	001000	100	24 억	1014371	N	N	N	N
58	20231121	160114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1711	2	2	0.12	49999249	29312	128.63	1709	1714	1700	2220	1197	1709	1705.76	4.18	-701	1727	1717	1705	1695	1683	1723	1701	24	511	100	1230	1	1	24277540	415	-1711.00	2.70	12	0.12	-1.00	634.00	2530	20230421	-32.37	1593	20231030	7.41	2530	-32.37	20230421	1593	7.41	20231030	2530	-32.37	20230421	1593	7.41	20231030	0.80	N	001000	100	24 억	1015072	N	N	N	N
59	20231121	150113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1710	1	2	0.06	47312487	27740	121.74	1709	1714	1700	2220	1197	1709	1705.57	4.18	-725	1727	1717	1705	1695	1683	1723	1701	24	511	100	1230	1	1	24277540	415	-1710.00	2.70	12	0.11	-1.00	634.00	2530	20230421	-32.41	1593	20231030	7.34	2530	-32.41	20230421	1593	7.34	20231030	2530	-32.41	20230421	1593	7.34	20231030	0.80	N	001000	100	24 억	1015072	N	N	N	N
60	20231121	140113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1711	2	2	0.12	39329262	23064	101.22	1709	1714	1700	2220	1197	1709	1705.22	4.18	-903	1727	1717	1705	1695	1683	1723	1701	24	511	100	1230	1	1	24277540	415	-1711.00	2.70	12	0.10	-1.00	634.00	2530	20230421	-32.37	1593	20231030	7.41	2530	-32.37	20230421	1593	7.41	20231030	2530	-32.37	20230421	1593	7.41	20231030	0.80	N	001000	100	24 억	1015072	N	N	N	N
61	20231121	130114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1710	1	2	0.06	36022590	21131	92.73	1709	1714	1700	2220	1197	1709	1704.73	4.18	-941	1727	1717	1705	1695	1683	1723	1701	24	511	100	1230	1	1	24277540	415	-1710.00	2.70	12	0.09	-1.00	634.00	2530	20230421	-32.41	1593	20231030	7.34	2530	-32.41	20230421	1593	7.34	20231030	2530	-32.41	20230421	1593	7.34	20231030	0.80	N	001000	100	24 억	1015072	N	N	N	N
62	20231121	120113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1707	-2	5	-0.12	32889057	19294	84.67	1709	1714	1700	2220	1197	1709	1704.63	4.18	-940	1727	1717	1705	1695	1683	1723	1701	24	511	100	1230	1	1	24277540	414	-1707.00	2.69	12	0.08	-1.00	634.00	2530	20230421	-32.53	1593	20231030	7.16	2530	-32.53	20230421	1593	7.16	20231030	2530	-32.53	20230421	1593	7.16	20231030	0.80	N	001000	100	24 억	1015072	N	N	N	N
63	20231121	110113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1700	-9	5	-0.53	29157416	17107	75.07	1709	1714	1700	2220	1197	1709	1704.41	4.18	-1058	1727	1717	1705	1695	1683	1723	1701	24	511	100	1230	1	1	24277540	413	-1700.00	2.68	12	0.07	-1.00	634.00	2530	20230421	-32.81	1593	20231030	6.72	2530	-32.81	20230421	1593	6.72	20231030	2530	-32.81	20230421	1593	6.72	20231030	0.80	N	001000	100	24 억	1015072	N	N	N	N
64	20231121	100112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1707	-2	5	-0.12	9194672	5380	23.61	1709	1714	1707	2220	1197	1709	1709.05	4.18	-1564	1727	1717	1705	1695	1683	1723	1701	24	511	100	1230	1	1	24277540	414	-1707.00	2.69	12	0.02	-1.00	634.00	2530	20230421	-32.53	1593	20231030	7.16	2530	-32.53	20230421	1593	7.16	20231030	2530	-32.53	20230421	1593	7.16	20231030	0.80	N	001000	100	24 억	1015072	N	N	N	N
65	20231121	090113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1709	0	3	0.00	49561	29	0.13	1709	1709	1709	2220	1197	1709	1709.00	4.18	-3	1727	1717	1705	1695	1683	1723	1701	24	511	100	1230	1	1	24277540	415	-1709.00	2.70	12	0.00	-1.00	634.00	2530	20230421	-32.45	1593	20231030	7.28	2530	-32.45	20230421	1593	7.28	20231030	2530	-32.45	20230421	1593	7.28	20231030	0.80	N	001000	100	24 억	1015072	N	N	N	N
66	20231120	160113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1709	2	2	0.12	38608289	22686	83.52	1707	1715	1693	2215	1195	1707	1701.86	4.18	-926	1731	1719	1702	1690	1673	1721	1692	24	508	100	1220	1	1	24277540	415	-1709.00	2.70	12	0.09	-1.00	634.00	2530	20230421	-32.45	1593	20231030	7.28	2530	-32.45	20230421	1593	7.28	20231030	2530	-32.45	20230421	1593	7.28	20231030	0.80	N	001000	100	24 억	1015998	N	N	N	N
67	20231120	150113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1706	-1	5	-0.06	36568287	21492	79.13	1707	1715	1693	2215	1195	1707	1701.48	4.18	-1404	1731	1719	1702	1690	1673	1721	1692	24	508	100	1220	1	1	24277540	414	-1706.00	2.69	12	0.09	-1.00	634.00	2530	20230421	-32.57	1593	20231030	7.09	2530	-32.57	20230421	1593	7.09	20231030	2530	-32.57	20230421	1593	7.09	20231030	0.80	N	001000	100	24 억	1015998	N	N	N	N
68	20231120	140113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1704	-3	5	-0.18	36331128	21353	78.62	1707	1715	1693	2215	1195	1707	1701.45	4.18	-1401	1731	1719	1702	1690	1673	1721	1692	24	508	100	1220	1	1	24277540	414	-1704.00	2.69	12	0.09	-1.00	634.00	2530	20230421	-32.65	1593	20231030	6.97	2530	-32.65	20230421	1593	6.97	20231030	2530	-32.65	20230421	1593	6.97	20231030	0.80	N	001000	100	24 억	1015998	N	N	N	N
69	20231120	130113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1704	-3	5	-0.18	34405502	20223	74.46	1707	1715	1693	2215	1195	1707	1701.31	4.18	-1415	1731	1719	1702	1690	1673	1721	1692	24	508	100	1220	1	1	24277540	414	-1704.00	2.69	12	0.08	-1.00	634.00	2530	20230421	-32.65	1593	20231030	6.97	2530	-32.65	20230421	1593	6.97	20231030	2530	-32.65	20230421	1593	6.97	20231030	0.80	N	001000	100	24 억	1015998	N	N	N	N
70	20231120	120113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1705	-2	5	-0.12	29539808	17364	63.93	1707	1715	1693	2215	1195	1707	1701.21	4.18	-1854	1731	1719	1702	1690	1673	1721	1692	24	508	100	1220	1	1	24277540	414	-1705.00	2.69	12	0.07	-1.00	634.00	2530	20230421	-32.61	1593	20231030	7.03	2530	-32.61	20230421	1593	7.03	20231030	2530	-32.61	20230421	1593	7.03	20231030	0.80	N	001000	100	24 억	1015998	N	N	N	N
71	20231120	110113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1699	-8	5	-0.47	26007786	15294	56.31	1707	1715	1693	2215	1195	1707	1700.52	4.18	-1875	1731	1719	1702	1690	1673	1721	1692	24	508	100	1220	1	1	24277540	412	-1699.00	2.68	12	0.06	-1.00	634.00	2530	20230421	-32.85	1593	20231030	6.65	2530	-32.85	20230421	1593	6.65	20231030	2530	-32.85	20230421	1593	6.65	20231030	0.80	N	001000	100	24 억	1015998	N	N	N	N
72	20231120	100113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1695	-12	5	-0.70	18834923	11082	40.80	1707	1715	1693	2215	1195	1707	1699.60	4.18	-1898	1731	1719	1702	1690	1673	1721	1692	24	508	100	1220	1	1	24277540	412	-1695.00	2.67	12	0.05	-1.00	634.00	2530	20230421	-33.00	1593	20231030	6.40	2530	-33.00	20230421	1593	6.40	20231030	2530	-33.00	20230421	1593	6.40	20231030	0.80	N	001000	100	24 억	1015998	N	N	N	N
73	20231120	090113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1705	-2	5	-0.12	876924	514	1.89	1707	1707	1705	2215	1195	1707	1706.08	4.18	-3	1731	1719	1702	1690	1673	1721	1692	24	508	100	1220	1	1	24277540	414	-1705.00	2.69	12	0.00	-1.00	634.00	2530	20230421	-32.61	1593	20231030	7.03	2530	-32.61	20230421	1593	7.03	20231030	2530	-32.61	20230421	1593	7.03	20231030	0.80	N	001000	100	24 억	1015998	N	N	N	N
74	20231117	160113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1707	0	3	0.00	36792524	21612	146.73	1707	1714	1685	2215	1195	1707	1702.41	4.20	-2551	1733	1720	1700	1687	1667	1726	1693	24	508	100	1220	1	1	24277540	414	-1707.00	2.69	12	0.09	-1.00	634.00	2530	20230421	-32.53	1593	20231030	7.16	2530	-32.53	20230421	1593	7.16	20231030	2530	-32.53	20230421	1593	7.16	20231030	0.78	N	001000	100	24 억	1018549	N	N	N	N
75	20231117	150113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1699	-8	5	-0.47	35364168	20773	141.03	1707	1714	1685	2215	1195	1707	1702.41	4.20	-2217	1733	1720	1700	1687	1667	1726	1693	24	508	100	1220	1	1	24277540	412	-1699.00	2.68	12	0.09	-1.00	634.00	2530	20230421	-32.85	1593	20231030	6.65	2530	-32.85	20230421	1593	6.65	20231030	2530	-32.85	20230421	1593	6.65	20231030	0.78	N	001000	100	24 억	1018549	N	N	N	N
76	20231117	140113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1696	-11	5	-0.64	32157828	18884	128.21	1707	1714	1685	2215	1195	1707	1702.91	4.20	-2217	1733	1720	1700	1687	1667	1726	1693	24	508	100	1220	1	1	24277540	412	-1696.00	2.68	12	0.08	-1.00	634.00	2530	20230421	-32.96	1593	20231030	6.47	2530	-32.96	20230421	1593	6.47	20231030	2530	-32.96	20230421	1593	6.47	20231030	0.78	N	001000	100	24 억	1018549	N	N	N	N
77	20231117	130114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1708	1	2	0.06	25215702	14809	100.54	1707	1714	1685	2215	1195	1707	1702.73	4.20	-2075	1733	1720	1700	1687	1667	1726	1693	24	508	100	1220	1	1	24277540	415	-1708.00	2.69	12	0.06	-1.00	634.00	2530	20230421	-32.49	1593	20231030	7.22	2530	-32.49	20230421	1593	7.22	20231030	2530	-32.49	20230421	1593	7.22	20231030	0.78	N	001000	100	24 억	1018549	N	N	N	N
78	20231117	120114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1707	0	3	0.00	23310188	13693	92.97	1707	1714	1685	2215	1195	1707	1702.34	4.20	-1628	1733	1720	1700	1687	1667	1726	1693	24	508	100	1220	1	1	24277540	414	-1707.00	2.69	12	0.06	-1.00	634.00	2530	20230421	-32.53	1593	20231030	7.16	2530	-32.53	20230421	1593	7.16	20231030	2530	-32.53	20230421	1593	7.16	20231030	0.78	N	001000	100	24 억	1018549	N	N	N	N
79	20231117	110113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1699	-8	5	-0.47	20667069	12140	82.42	1707	1714	1685	2215	1195	1707	1702.39	4.20	-1452	1733	1720	1700	1687	1667	1726	1693	24	508	100	1220	1	1	24277540	412	-1699.00	2.68	12	0.05	-1.00	634.00	2530	20230421	-32.85	1593	20231030	6.65	2530	-32.85	20230421	1593	6.65	20231030	2530	-32.85	20230421	1593	6.65	20231030	0.78	N	001000	100	24 억	1018549	N	N	N	N
80	20231117	100114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1710	3	2	0.18	14641366	8599	58.38	1707	1714	1685	2215	1195	1707	1702.68	4.20	-1454	1733	1720	1700	1687	1667	1726	1693	24	508	100	1220	1	1	24277540	415	-1710.00	2.70	12	0.04	-1.00	634.00	2530	20230421	-32.41	1593	20231030	7.34	2530	-32.41	20230421	1593	7.34	20231030	2530	-32.41	20230421	1593	7.34	20231030	0.78	N	001000	100	24 억	1018549	N	N	N	N
81	20231117	090113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1707	0	3	0.00	894468	524	3.56	1707	1707	1707	2215	1195	1707	1707.00	4.20	0	1733	1720	1700	1687	1667	1726	1693	24	508	100	1220	1	1	24277540	414	-1707.00	2.69	12	0.00	-1.00	634.00	2530	20230421	-32.53	1593	20231030	7.16	2530	-32.53	20230421	1593	7.16	20231030	2530	-32.53	20230421	1593	7.16	20231030	0.78	N	001000	100	24 억	1018549	N	N	N	N
82	20231116	160113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1706	11	2	0.65	18693242	10983	26.02	1698	1713	1680	2200	1187	1695	1702.02	4.20	-1086	1723	1708	1681	1666	1639	1716	1674	24	505	100	1220	1	1	24277540	414	-1706.00	2.69	12	0.05	-1.00	634.00	2530	20230421	-32.57	1593	20231030	7.09	2530	-32.57	20230421	1593	7.09	20231030	2530	-32.57	20230421	1593	7.09	20231030	0.78	N	001000	100	24 억	1019111	N	N	N	N
83	20231116	150114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1700	5	2	0.29	16111920	9466	22.43	1698	1713	1680	2200	1187	1695	1702.08	4.20	-1838	1723	1708	1681	1666	1639	1716	1674	24	505	100	1220	1	1	24277540	413	-1700.00	2.68	12	0.04	-1.00	634.00	2530	20230421	-32.81	1593	20231030	6.72	2530	-32.81	20230421	1593	6.72	20231030	2530	-32.81	20230421	1593	6.72	20231030	0.78	N	001000	100	24 억	1019111	N	N	N	N
84	20231116	140114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1706	11	2	0.65	15248153	8958	21.22	1698	1713	1680	2200	1187	1695	1702.18	4.20	-1859	1723	1708	1681	1666	1639	1716	1674	24	505	100	1220	1	1	24277540	414	-1706.00	2.69	12	0.04	-1.00	634.00	2530	20230421	-32.57	1593	20231030	7.09	2530	-32.57	20230421	1593	7.09	20231030	2530	-32.57	20230421	1593	7.09	20231030	0.78	N	001000	100	24 억	1019111	N	N	N	N
85	20231116	130113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1706	11	2	0.65	13471169	7917	18.76	1698	1713	1680	2200	1187	1695	1701.55	4.20	-1858	1723	1708	1681	1666	1639	1716	1674	24	505	100	1220	1	1	24277540	414	-1706.00	2.69	12	0.03	-1.00	634.00	2530	20230421	-32.57	1593	20231030	7.09	2530	-32.57	20230421	1593	7.09	20231030	2530	-32.57	20230421	1593	7.09	20231030	0.78	N	001000	100	24 억	1019111	N	N	N	N
86	20231116	120113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1694	-1	5	-0.06	11091240	6522	15.45	1698	1713	1680	2200	1187	1695	1700.59	4.20	-1369	1723	1708	1681	1666	1639	1716	1674	24	505	100	1220	1	1	24277540	411	-1694.00	2.67	12	0.03	-1.00	634.00	2530	20230421	-33.04	1593	20231030	6.34	2530	-33.04	20230421	1593	6.34	20231030	2530	-33.04	20230421	1593	6.34	20231030	0.78	N	001000	100	24 억	1019111	N	N	N	N
87	20231116	110113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1711	16	2	0.94	8634813	5082	12.04	1698	1713	1680	2200	1187	1695	1699.10	4.20	-480	1723	1708	1681	1666	1639	1716	1674	24	505	100	1220	1	1	24277540	415	-1711.00	2.70	12	0.02	-1.00	634.00	2530	20230421	-32.37	1593	20231030	7.41	2530	-32.37	20230421	1593	7.41	20231030	2530	-32.37	20230421	1593	7.41	20231030	0.78	N	001000	100	24 억	1019111	N	N	N	N
88	20231116	100113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1680	-15	5	-0.88	3152564	1872	4.44	1698	1698	1680	2200	1187	1695	1684.06	4.20	0	1723	1708	1681	1666	1639	1716	1674	24	505	100	1220	1	1	24277540	408	-1680.00	2.65	12	0.01	-1.00	634.00	2530	20230421	-33.60	1593	20231030	5.46	2530	-33.60	20230421	1593	5.46	20231030	2530	-33.60	20230421	1593	5.46	20231030	0.78	N	001000	100	24 억	1019111	N	N	N	N
89	20231116	090110	57	100.00	KOSDAQ	유통	N	N	N	N	N	1695	0	3	0.00	0	0	0.00	0	0	0	2200	1187	1695	0.00	4.20	0	1723	1708	1681	1666	1639	1716	1674	24	505	100	1220	1	1	24277540	412	-1695.00	2.67	12	0.00	-1.00	634.00	2530	20230421	-33.00	1593	20231030	6.40	2530	-33.00	20230421	1593	6.40	20231030	2530	-33.00	20230421	1593	6.40	20231030	0.78	N	001000	100	24 억	1019111	N	N	N	N
90	20231115	160112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1695	35	2	2.11	70923827	42205	375.49	1660	1696	1654	2155	1162	1660	1680.46	4.17	7211	1683	1671	1658	1646	1633	1677	1652	24	495	100	1190	1	1	24277540	412	-1695.00	2.67	12	0.17	-1.00	634.00	2530	20230421	-33.00	1593	20231030	6.40	2530	-33.00	20230421	1593	6.40	20231030	2530	-33.00	20230421	1593	6.40	20231030	0.76	N	001000	100	24 억	1011900	N	N	N	N
91	20231115	150114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1689	29	2	1.75	68620599	40842	363.36	1660	1696	1654	2155	1162	1660	1680.15	4.17	6648	1683	1671	1658	1646	1633	1677	1652	24	495	100	1190	1	1	24277540	410	-1689.00	2.66	12	0.17	-1.00	634.00	2530	20230421	-33.24	1593	20231030	6.03	2530	-33.24	20230421	1593	6.03	20231030	2530	-33.24	20230421	1593	6.03	20231030	0.76	N	001000	100	24 억	1011900	N	N	N	N
92	20231115	140114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1694	34	2	2.05	67465459	40156	357.26	1660	1696	1654	2155	1162	1660	1680.08	4.17	6597	1683	1671	1658	1646	1633	1677	1652	24	495	100	1190	1	1	24277540	411	-1694.00	2.67	12	0.17	-1.00	634.00	2530	20230421	-33.04	1593	20231030	6.34	2530	-33.04	20230421	1593	6.34	20231030	2530	-33.04	20230421	1593	6.34	20231030	0.76	N	001000	100	24 억	1011900	N	N	N	N
93	20231115	130113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1686	26	2	1.57	30331328	18120	161.21	1660	1696	1654	2155	1162	1660	1673.91	4.17	4318	1683	1671	1658	1646	1633	1677	1652	24	495	100	1190	1	1	24277540	409	-1686.00	2.66	12	0.07	-1.00	634.00	2530	20230421	-33.36	1593	20231030	5.84	2530	-33.36	20230421	1593	5.84	20231030	2530	-33.36	20230421	1593	5.84	20231030	0.76	N	001000	100	24 억	1011900	N	N	N	N
94	20231115	120114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1690	30	2	1.81	25626237	15339	136.47	1660	1690	1654	2155	1162	1660	1670.66	4.17	4245	1683	1671	1658	1646	1633	1677	1652	24	495	100	1190	1	1	24277540	410	-1690.00	2.67	12	0.06	-1.00	634.00	2530	20230421	-33.20	1593	20231030	6.09	2530	-33.20	20230421	1593	6.09	20231030	2530	-33.20	20230421	1593	6.09	20231030	0.76	N	001000	100	24 억	1011900	N	N	N	N
95	20231115	110114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1685	25	2	1.51	21106039	12654	112.58	1660	1689	1654	2155	1162	1660	1667.93	4.17	2998	1683	1671	1658	1646	1633	1677	1652	24	495	100	1190	1	1	24277540	409	-1685.00	2.66	12	0.05	-1.00	634.00	2530	20230421	-33.40	1593	20231030	5.78	2530	-33.40	20230421	1593	5.78	20231030	2530	-33.40	20230421	1593	5.78	20231030	0.76	N	001000	100	24 억	1011900	N	N	N	N
96	20231115	100113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1666	6	2	0.36	13731880	8264	73.52	1660	1668	1654	2155	1162	1660	1661.65	4.17	2277	1683	1671	1658	1646	1633	1677	1652	24	495	100	1190	1	1	24277540	404	-1666.00	2.63	12	0.03	-1.00	634.00	2530	20230421	-34.15	1593	20231030	4.58	2530	-34.15	20230421	1593	4.58	20231030	2530	-34.15	20230421	1593	4.58	20231030	0.76	N	001000	100	24 억	1011900	N	N	N	N
97	20231115	090113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1659	-1	5	-0.06	253977	153	1.36	1660	1660	1659	2155	1162	1660	1659.98	4.17	-3	1683	1671	1658	1646	1633	1677	1652	24	495	100	1190	1	1	24277540	403	-1659.00	2.62	12	0.00	-1.00	634.00	2530	20230421	-34.43	1593	20231030	4.14	2530	-34.43	20230421	1593	4.14	20231030	2530	-34.43	20230421	1593	4.14	20231030	0.76	N	001000	100	24 억	1011900	N	N	N	N
98	20231114	160114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1660	0	3	0.00	18611494	11240	28.35	1645	1670	1645	2155	1162	1660	1655.83	4.18	-1709	1704	1682	1666	1644	1628	1674	1636	24	495	100	1190	1	1	24277540	403	-1660.00	2.62	12	0.05	-1.00	634.00	2530	20230421	-34.39	1593	20231030	4.21	2530	-34.39	20230421	1593	4.21	20231030	2530	-34.39	20230421	1593	4.21	20231030	0.81	N	001000	100	24 억	1013609	N	N	N	N
99	20231114	150113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1665	5	2	0.30	17142119	10355	26.12	1645	1670	1645	2155	1162	1660	1655.44	4.18	-1709	1704	1682	1666	1644	1628	1674	1636	24	495	100	1190	1	1	24277540	404	-1665.00	2.63	12	0.04	-1.00	634.00	2530	20230421	-34.19	1593	20231030	4.52	2530	-34.19	20230421	1593	4.52	20231030	2530	-34.19	20230421	1593	4.52	20231030	0.81	N	001000	100	24 억	1013609	N	N	N	N
100	20231114	140113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1665	5	2	0.30	16421229	9922	25.03	1645	1670	1645	2155	1162	1660	1655.03	4.18	-1710	1704	1682	1666	1644	1628	1674	1636	24	495	100	1190	1	1	24277540	404	-1665.00	2.63	12	0.04	-1.00	634.00	2530	20230421	-34.19	1593	20231030	4.52	2530	-34.19	20230421	1593	4.52	20231030	2530	-34.19	20230421	1593	4.52	20231030	0.81	N	001000	100	24 억	1013609	N	N	N	N
101	20231114	130114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1664	4	2	0.24	14549784	8792	22.18	1645	1670	1645	2155	1162	1660	1654.89	4.18	-1710	1704	1682	1666	1644	1628	1674	1636	24	495	100	1190	1	1	24277540	404	-1664.00	2.62	12	0.04	-1.00	634.00	2530	20230421	-34.23	1593	20231030	4.46	2530	-34.23	20230421	1593	4.46	20231030	2530	-34.23	20230421	1593	4.46	20231030	0.81	N	001000	100	24 억	1013609	N	N	N	N
102	20231114	120113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1651	-9	5	-0.54	14073973	8504	21.45	1645	1670	1645	2155	1162	1660	1654.98	4.18	-1710	1704	1682	1666	1644	1628	1674	1636	24	495	100	1190	1	1	24277540	401	-1651.00	2.60	12	0.04	-1.00	634.00	2530	20230421	-34.74	1593	20231030	3.64	2530	-34.74	20230421	1593	3.64	20231030	2530	-34.74	20230421	1593	3.64	20231030	0.81	N	001000	100	24 억	1013609	N	N	N	N
103	20231114	110113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1662	2	2	0.12	9188712	5565	14.04	1645	1670	1645	2155	1162	1660	1651.16	4.18	-433	1704	1682	1666	1644	1628	1674	1636	24	495	100	1190	1	1	24277540	403	-1662.00	2.62	12	0.02	-1.00	634.00	2530	20230421	-34.31	1593	20231030	4.33	2530	-34.31	20230421	1593	4.33	20231030	2530	-34.31	20230421	1593	4.33	20231030	0.81	N	001000	100	24 억	1013609	N	N	N	N
104	20231114	100113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1656	-4	5	-0.24	8759235	5306	13.38	1645	1670	1645	2155	1162	1660	1650.82	4.18	-278	1704	1682	1666	1644	1628	1674	1636	24	495	100	1190	1	1	24277540	402	-1656.00	2.61	12	0.02	-1.00	634.00	2530	20230421	-34.55	1593	20231030	3.95	2530	-34.55	20230421	1593	3.95	20231030	2530	-34.55	20230421	1593	3.95	20231030	0.81	N	001000	100	24 억	1013609	N	N	N	N
105	20231114	090113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1645	-15	5	-0.90	133245	81	0.20	1645	1645	1645	2155	1162	1660	1645.00	4.18	-10	1704	1682	1666	1644	1628	1674	1636	24	495	100	1190	1	1	24277540	399	-1645.00	2.59	12	0.00	-1.00	634.00	2530	20230421	-34.98	1593	20231030	3.26	2530	-34.98	20230421	1593	3.26	20231030	2530	-34.98	20230421	1593	3.26	20231030	0.81	N	001000	100	24 억	1013609	N	N	N	N
106	20231113	160114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1660	-20	5	-1.19	65936187	39643	70.42	1680	1688	1650	2180	1176	1680	1663.25	4.20	-5656	1726	1703	1686	1663	1646	1694	1654	24	500	100	1200	1	1	24277540	403	-1660.00	2.62	12	0.16	-1.00	634.00	2530	20230421	-34.39	1593	20231030	4.21	2530	-34.39	20230421	1593	4.21	20231030	2530	-34.39	20230421	1593	4.21	20231030	0.81	N	001000	100	24 억	1019262	N	N	N	N
107	20231113	150113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1666	-14	5	-0.83	49759280	29878	53.08	1680	1688	1656	2180	1176	1680	1665.42	4.20	-4579	1726	1703	1686	1663	1646	1694	1654	24	500	100	1200	1	1	24277540	404	-1666.00	2.63	12	0.12	-1.00	634.00	2530	20230421	-34.15	1593	20231030	4.58	2530	-34.15	20230421	1593	4.58	20231030	2530	-34.15	20230421	1593	4.58	20231030	0.81	N	001000	100	24 억	1019262	N	N	N	N
108	20231113	140113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1657	-23	5	-1.37	39908838	23941	42.53	1680	1688	1656	2180	1176	1680	1666.97	4.20	-2332	1726	1703	1686	1663	1646	1694	1654	24	500	100	1200	1	1	24277540	402	-1657.00	2.61	12	0.10	-1.00	634.00	2530	20230421	-34.51	1593	20231030	4.02	2530	-34.51	20230421	1593	4.02	20231030	2530	-34.51	20230421	1593	4.02	20231030	0.81	N	001000	100	24 억	1019262	N	N	N	N
109	20231113	130113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1662	-18	5	-1.07	27762953	16610	29.51	1680	1688	1660	2180	1176	1680	1671.46	4.20	-2332	1726	1703	1686	1663	1646	1694	1654	24	500	100	1200	1	1	24277540	403	-1662.00	2.62	12	0.07	-1.00	634.00	2530	20230421	-34.31	1593	20231030	4.33	2530	-34.31	20230421	1593	4.33	20231030	2530	-34.31	20230421	1593	4.33	20231030	0.81	N	001000	100	24 억	1019262	N	N	N	N
110	20231113	120112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1668	-12	5	-0.71	21973580	13128	23.32	1680	1688	1668	2180	1176	1680	1673.79	4.20	-1456	1726	1703	1686	1663	1646	1694	1654	24	500	100	1200	1	1	24277540	405	-1668.00	2.63	12	0.05	-1.00	634.00	2530	20230421	-34.07	1593	20231030	4.71	2530	-34.07	20230421	1593	4.71	20231030	2530	-34.07	20230421	1593	4.71	20231030	0.81	N	001000	100	24 억	1019262	N	N	N	N
111	20231113	110112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1668	-12	5	-0.71	13344171	7960	14.14	1680	1688	1668	2180	1176	1680	1676.40	4.20	-879	1726	1703	1686	1663	1646	1694	1654	24	500	100	1200	1	1	24277540	405	-1668.00	2.63	12	0.03	-1.00	634.00	2530	20230421	-34.07	1593	20231030	4.71	2530	-34.07	20230421	1593	4.71	20231030	2530	-34.07	20230421	1593	4.71	20231030	0.81	N	001000	100	24 억	1019262	N	N	N	N
112	20231113	100113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1677	-3	5	-0.18	7497094	4459	7.92	1680	1688	1677	2180	1176	1680	1681.34	4.20	-749	1726	1703	1686	1663	1646	1694	1654	24	500	100	1200	1	1	24277540	407	-1677.00	2.65	12	0.02	-1.00	634.00	2530	20230421	-33.72	1593	20231030	5.27	2530	-33.72	20230421	1593	5.27	20231030	2530	-33.72	20230421	1593	5.27	20231030	0.81	N	001000	100	24 억	1019262	N	N	N	N
113	20231113	090113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1680	0	3	0.00	4141200	2465	4.38	1680	1680	1680	2180	1176	1680	1680.00	4.20	-614	1726	1703	1686	1663	1646	1694	1654	24	500	100	1200	1	1	24277540	408	-1680.00	2.65	12	0.01	-1.00	634.00	2530	20230421	-33.60	1593	20231030	5.46	2530	-33.60	20230421	1593	5.46	20231030	2530	-33.60	20230421	1593	5.46	20231030	0.81	N	001000	100	24 억	1019262	N	N	N	N
114	20231110	160113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1680	-14	5	-0.83	93609485	55534	230.57	1694	1709	1669	2200	1186	1694	1685.62	4.23	-6995	1733	1713	1703	1683	1673	1708	1678	24	506	100	1210	1	1	24277540	408	-1680.00	2.65	12	0.23	-1.00	634.00	2530	20230421	-33.60	1593	20231030	5.46	2530	-33.60	20230421	1593	5.46	20231030	2530	-33.60	20230421	1593	5.46	20231030	0.83	N	001000	100	24 억	1026257	N	N	N	N
115	20231110	150114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1672	-22	5	-1.30	90638488	53764	223.22	1694	1709	1669	2200	1186	1694	1685.86	4.23	-6158	1733	1713	1703	1683	1673	1708	1678	24	506	100	1210	1	1	24277540	406	-1672.00	2.64	12	0.22	-1.00	634.00	2530	20230421	-33.91	1593	20231030	4.96	2530	-33.91	20230421	1593	4.96	20231030	2530	-33.91	20230421	1593	4.96	20231030	0.83	N	001000	100	24 억	1026257	N	N	N	N
116	20231110	140113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1685	-9	5	-0.53	78246799	46367	192.51	1694	1709	1673	2200	1186	1694	1687.55	4.23	-5615	1733	1713	1703	1683	1673	1708	1678	24	506	100	1210	1	1	24277540	409	-1685.00	2.66	12	0.19	-1.00	634.00	2530	20230421	-33.40	1593	20231030	5.78	2530	-33.40	20230421	1593	5.78	20231030	2530	-33.40	20230421	1593	5.78	20231030	0.83	N	001000	100	24 억	1026257	N	N	N	N
117	20231110	130114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1680	-14	5	-0.83	69581323	41207	171.08	1694	1709	1680	2200	1186	1694	1688.58	4.23	-4984	1733	1713	1703	1683	1673	1708	1678	24	506	100	1210	1	1	24277540	408	-1680.00	2.65	12	0.17	-1.00	634.00	2530	20230421	-33.60	1593	20231030	5.46	2530	-33.60	20230421	1593	5.46	20231030	2530	-33.60	20230421	1593	5.46	20231030	0.83	N	001000	100	24 억	1026257	N	N	N	N
118	20231110	120112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1690	-4	5	-0.24	37540172	22160	92.00	1694	1709	1685	2200	1186	1694	1694.05	4.23	-5145	1733	1713	1703	1683	1673	1708	1678	24	506	100	1210	1	1	24277540	410	-1690.00	2.67	12	0.09	-1.00	634.00	2530	20230421	-33.20	1593	20231030	6.09	2530	-33.20	20230421	1593	6.09	20231030	2530	-33.20	20230421	1593	6.09	20231030	0.83	N	001000	100	24 억	1026257	N	N	N	N
119	20231110	110114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1695	1	2	0.06	36247890	21397	88.84	1694	1709	1685	2200	1186	1694	1694.06	4.23	-5185	1733	1713	1703	1683	1673	1708	1678	24	506	100	1210	1	1	24277540	412	-1695.00	2.67	12	0.09	-1.00	634.00	2530	20230421	-33.00	1593	20231030	6.40	2530	-33.00	20230421	1593	6.40	20231030	2530	-33.00	20230421	1593	6.40	20231030	0.83	N	001000	100	24 억	1026257	N	N	N	N
120	20231110	100114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1695	1	2	0.06	20215233	11913	49.46	1694	1709	1689	2200	1186	1694	1696.91	4.23	-5212	1733	1713	1703	1683	1673	1708	1678	24	506	100	1210	1	1	24277540	412	-1695.00	2.67	12	0.05	-1.00	634.00	2530	20230421	-33.00	1593	20231030	6.40	2530	-33.00	20230421	1593	6.40	20231030	2530	-33.00	20230421	1593	6.40	20231030	0.83	N	001000	100	24 억	1026257	N	N	N	N
121	20231110	090113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1694	0	3	0.00	121968	72	0.30	1694	1694	1694	2200	1186	1694	1694.00	4.23	-9	1733	1713	1703	1683	1673	1708	1678	24	506	100	1210	1	1	24277540	411	-1694.00	2.67	12	0.00	-1.00	634.00	2530	20230421	-33.04	1593	20231030	6.34	2530	-33.04	20230421	1593	6.34	20231030	2530	-33.04	20230421	1593	6.34	20231030	0.83	N	001000	100	24 억	1026257	N	N	N	N
122	20231109	160112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1694	-5	5	-0.29	41045813	24036	37.10	1699	1723	1693	2205	1190	1699	1707.70	4.24	-3401	1741	1719	1708	1686	1675	1714	1681	24	506	100	1220	1	1	24277540	411	-1694.00	2.67	12	0.10	-1.00	634.00	2530	20230421	-33.04	1593	20231030	6.34	2530	-33.04	20230421	1593	6.34	20231030	2530	-33.04	20230421	1593	6.34	20231030	0.81	N	001000	100	24 억	1029558	N	N	N	N
123	20231109	150113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1695	-4	5	-0.24	36747334	21499	33.18	1699	1723	1695	2205	1190	1699	1709.26	4.24	-3324	1741	1719	1708	1686	1675	1714	1681	24	506	100	1220	1	1	24277540	412	-1695.00	2.67	12	0.09	-1.00	634.00	2530	20230421	-33.00	1593	20231030	6.40	2530	-33.00	20230421	1593	6.40	20231030	2530	-33.00	20230421	1593	6.40	20231030	0.81	N	001000	100	24 억	1029558	N	N	N	N
124	20231109	140113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1699	0	3	0.00	35190352	20582	31.77	1699	1723	1699	2205	1190	1699	1709.76	4.24	-3607	1741	1719	1708	1686	1675	1714	1681	24	506	100	1220	1	1	24277540	412	-1699.00	2.68	12	0.08	-1.00	634.00	2530	20230421	-32.85	1593	20231030	6.65	2530	-32.85	20230421	1593	6.65	20231030	2530	-32.85	20230421	1593	6.65	20231030	0.81	N	001000	100	24 억	1029558	N	N	N	N
125	20231109	130112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1715	16	2	0.94	30012692	17554	27.09	1699	1723	1699	2205	1190	1699	1709.74	4.24	-1277	1741	1719	1708	1686	1675	1714	1681	24	506	100	1220	1	1	24277540	416	-1715.00	2.71	12	0.07	-1.00	634.00	2530	20230421	-32.21	1593	20231030	7.66	2530	-32.21	20230421	1593	7.66	20231030	2530	-32.21	20230421	1593	7.66	20231030	0.81	N	001000	100	24 억	1029558	N	N	N	N
126	20231109	120112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1719	20	2	1.18	28679595	16778	25.90	1699	1723	1699	2205	1190	1699	1709.36	4.24	-970	1741	1719	1708	1686	1675	1714	1681	24	506	100	1220	1	1	24277540	417	-1719.00	2.71	12	0.07	-1.00	634.00	2530	20230421	-32.06	1593	20231030	7.91	2530	-32.06	20230421	1593	7.91	20231030	2530	-32.06	20230421	1593	7.91	20231030	0.81	N	001000	100	24 억	1029558	N	N	N	N
127	20231109	110113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1715	16	2	0.94	25312756	14819	22.87	1699	1723	1699	2205	1190	1699	1708.13	4.24	-239	1741	1719	1708	1686	1675	1714	1681	24	506	100	1220	1	1	24277540	416	-1715.00	2.71	12	0.06	-1.00	634.00	2530	20230421	-32.21	1593	20231030	7.66	2530	-32.21	20230421	1593	7.66	20231030	2530	-32.21	20230421	1593	7.66	20231030	0.81	N	001000	100	24 억	1029558	N	N	N	N
128	20231109	100112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1708	9	2	0.53	20308012	11896	18.36	1699	1723	1699	2205	1190	1699	1707.13	4.24	470	1741	1719	1708	1686	1675	1714	1681	24	506	100	1220	1	1	24277540	415	-1708.00	2.69	12	0.05	-1.00	634.00	2530	20230421	-32.49	1593	20231030	7.22	2530	-32.49	20230421	1593	7.22	20231030	2530	-32.49	20230421	1593	7.22	20231030	0.81	N	001000	100	24 억	1029558	N	N	N	N
129	20231109	090112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1699	0	3	0.00	4825160	2840	4.38	1699	1699	1699	2205	1190	1699	1699.00	4.24	2	1741	1719	1708	1686	1675	1714	1681	24	506	100	1220	1	1	24277540	412	-1699.00	2.68	12	0.01	-1.00	634.00	2530	20230421	-32.85	1593	20231030	6.65	2530	-32.85	20230421	1593	6.65	20231030	2530	-32.85	20230421	1593	6.65	20231030	0.81	N	001000	100	24 억	1029558	N	N	N	N
130	20231108	160113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1699	-21	5	-1.22	110670411	64787	154.23	1720	1730	1697	2235	1204	1720	1708.22	4.23	3117	1740	1730	1715	1705	1690	1735	1710	24	515	100	1230	1	1	24277540	412	-1699.00	2.68	12	0.27	-1.00	634.00	2530	20230421	-32.85	1593	20231030	6.65	2530	-32.85	20230421	1593	6.65	20231030	2530	-32.85	20230421	1593	6.65	20231030	0.80	N	001000	100	24 억	1026159	N	N	N	N
131	20231108	150113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1701	-19	5	-1.10	104163008	60962	145.12	1720	1730	1697	2235	1204	1720	1708.65	4.23	3272	1740	1730	1715	1705	1690	1735	1710	24	515	100	1230	1	1	24277540	413	-1701.00	2.68	12	0.25	-1.00	634.00	2530	20230421	-32.77	1593	20231030	6.78	2530	-32.77	20230421	1593	6.78	20231030	2530	-32.77	20230421	1593	6.78	20231030	0.80	N	001000	100	24 억	1026159	N	N	N	N
132	20231108	140112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1717	-3	5	-0.17	54405624	31746	75.57	1720	1730	1704	2235	1204	1720	1713.78	4.23	874	1740	1730	1715	1705	1690	1735	1710	24	515	100	1230	1	1	24277540	417	-1717.00	2.71	12	0.13	-1.00	634.00	2530	20230421	-32.13	1593	20231030	7.78	2530	-32.13	20230421	1593	7.78	20231030	2530	-32.13	20230421	1593	7.78	20231030	0.80	N	001000	100	24 억	1026159	N	N	N	N
133	20231108	130113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1718	-2	5	-0.12	53392314	31156	74.17	1720	1730	1704	2235	1204	1720	1713.71	4.23	895	1740	1730	1715	1705	1690	1735	1710	24	515	100	1230	1	1	24277540	417	-1718.00	2.71	12	0.13	-1.00	634.00	2530	20230421	-32.09	1593	20231030	7.85	2530	-32.09	20230421	1593	7.85	20231030	2530	-32.09	20230421	1593	7.85	20231030	0.80	N	001000	100	24 억	1026159	N	N	N	N
134	20231108	120112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1718	-2	5	-0.12	52452821	30609	72.86	1720	1730	1704	2235	1204	1720	1713.64	4.23	936	1740	1730	1715	1705	1690	1735	1710	24	515	100	1230	1	1	24277540	417	-1718.00	2.71	12	0.13	-1.00	634.00	2530	20230421	-32.09	1593	20231030	7.85	2530	-32.09	20230421	1593	7.85	20231030	2530	-32.09	20230421	1593	7.85	20231030	0.80	N	001000	100	24 억	1026159	N	N	N	N
135	20231108	110112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1723	3	2	0.17	50976605	29747	70.81	1720	1730	1704	2235	1204	1720	1713.67	4.23	752	1740	1730	1715	1705	1690	1735	1710	24	515	100	1230	1	1	24277540	418	-1723.00	2.72	12	0.12	-1.00	634.00	2530	20230421	-31.90	1593	20231030	8.16	2530	-31.90	20230421	1593	8.16	20231030	2530	-31.90	20230421	1593	8.16	20231030	0.80	N	001000	100	24 억	1026159	N	N	N	N
136	20231108	100112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1723	3	2	0.17	9000814	5235	12.46	1720	1730	1710	2235	1204	1720	1719.35	4.23	1106	1740	1730	1715	1705	1690	1735	1710	24	515	100	1230	1	1	24277540	418	-1723.00	2.72	12	0.02	-1.00	634.00	2530	20230421	-31.90	1593	20231030	8.16	2530	-31.90	20230421	1593	8.16	20231030	2530	-31.90	20230421	1593	8.16	20231030	0.80	N	001000	100	24 억	1026159	N	N	N	N
137	20231108	090112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1720	0	3	0.00	55040	32	0.08	1720	1720	1720	2235	1204	1720	1720.00	4.23	0	1740	1730	1715	1705	1690	1735	1710	24	515	100	1230	1	1	24277540	418	-1720.00	2.71	12	0.00	-1.00	634.00	2530	20230421	-32.02	1593	20231030	7.97	2530	-32.02	20230421	1593	7.97	20231030	2530	-32.02	20230421	1593	7.97	20231030	0.80	N	001000	100	24 억	1026159	N	N	N	N
138	20231107	160112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1720	9	2	0.53	70062355	40887	81.17	1701	1725	1700	2220	1198	1711	1713.55	4.23	-140	1733	1721	1702	1690	1671	1728	1697	24	509	100	1230	1	1	24277540	418	-1720.00	2.71	12	0.17	-1.00	634.00	2530	20230421	-32.02	1593	20231030	7.97	2530	-32.02	20230421	1593	7.97	20231030	2530	-32.02	20230421	1593	7.97	20231030	0.80	N	001000	100	24 억	1026299	N	N	N	N
139	20231107	150113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1717	6	2	0.35	65717441	38355	76.14	1701	1725	1700	2220	1198	1711	1713.40	4.23	-1093	1733	1721	1702	1690	1671	1728	1697	24	509	100	1230	1	1	24277540	417	-1717.00	2.71	12	0.16	-1.00	634.00	2530	20230421	-32.13	1593	20231030	7.78	2530	-32.13	20230421	1593	7.78	20231030	2530	-32.13	20230421	1593	7.78	20231030	0.80	N	001000	100	24 억	1026299	N	N	N	N
140	20231107	140112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1720	9	2	0.53	62331082	36384	72.23	1701	1725	1700	2220	1198	1711	1713.15	4.23	-1066	1733	1721	1702	1690	1671	1728	1697	24	509	100	1230	1	1	24277540	418	-1720.00	2.71	12	0.15	-1.00	634.00	2530	20230421	-32.02	1593	20231030	7.97	2530	-32.02	20230421	1593	7.97	20231030	2530	-32.02	20230421	1593	7.97	20231030	0.80	N	001000	100	24 억	1026299	N	N	N	N
141	20231107	130112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1710	-1	5	-0.06	43106147	25180	49.99	1701	1725	1700	2220	1198	1711	1711.92	4.23	-1879	1733	1721	1702	1690	1671	1728	1697	24	509	100	1230	1	1	24277540	415	-1710.00	2.70	12	0.10	-1.00	634.00	2530	20230421	-32.41	1593	20231030	7.34	2530	-32.41	20230421	1593	7.34	20231030	2530	-32.41	20230421	1593	7.34	20231030	0.80	N	001000	100	24 억	1026299	N	N	N	N
142	20231107	120112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1717	6	2	0.35	29685305	17362	34.47	1701	1725	1700	2220	1198	1711	1709.79	4.23	-1352	1733	1721	1702	1690	1671	1728	1697	24	509	100	1230	1	1	24277540	417	-1717.00	2.71	12	0.07	-1.00	634.00	2530	20230421	-32.13	1593	20231030	7.78	2530	-32.13	20230421	1593	7.78	20231030	2530	-32.13	20230421	1593	7.78	20231030	0.80	N	001000	100	24 억	1026299	N	N	N	N
143	20231107	110113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1720	9	2	0.53	17715092	10373	20.59	1701	1720	1700	2220	1198	1711	1707.81	4.23	-748	1733	1721	1702	1690	1671	1728	1697	24	509	100	1230	1	1	24277540	418	-1720.00	2.71	12	0.04	-1.00	634.00	2530	20230421	-32.02	1593	20231030	7.97	2530	-32.02	20230421	1593	7.97	20231030	2530	-32.02	20230421	1593	7.97	20231030	0.80	N	001000	100	24 억	1026299	N	N	N	N
144	20231107	100113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1710	-1	5	-0.06	10611573	6230	12.37	1701	1717	1700	2220	1198	1711	1703.30	4.23	-385	1733	1721	1702	1690	1671	1728	1697	24	509	100	1230	1	1	24277540	415	-1710.00	2.70	12	0.03	-1.00	634.00	2530	20230421	-32.41	1593	20231030	7.34	2530	-32.41	20230421	1593	7.34	20231030	2530	-32.41	20230421	1593	7.34	20231030	0.80	N	001000	100	24 억	1026299	N	N	N	N
145	20231107	090112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1717	6	2	0.35	176920	104	0.21	1701	1717	1701	2220	1198	1711	1701.15	4.23	-13	1733	1721	1702	1690	1671	1728	1697	24	509	100	1230	1	1	24277540	417	-1717.00	2.71	12	0.00	-1.00	634.00	2530	20230421	-32.13	1593	20231030	7.78	2530	-32.13	20230421	1593	7.78	20231030	2530	-32.13	20230421	1593	7.78	20231030	0.80	N	001000	100	24 억	1026299	N	N	N	N
146	20231106	160112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1711	17	2	1.00	85866562	50372	171.84	1695	1714	1683	2200	1186	1694	1704.65	4.20	5874	1713	1703	1689	1679	1665	1708	1684	24	506	100	1210	1	1	24277540	415	-1711.00	2.70	12	0.21	-1.00	634.00	2530	20230421	-32.37	1593	20231030	7.41	2530	-32.37	20230421	1593	7.41	20231030	2530	-32.37	20230421	1593	7.41	20231030	0.79	N	001000	100	24 억	1020425	N	N	N	N
147	20231106	150111	57	100.00	KOSDAQ	유통	N	N	N	N	N	1712	18	2	1.06	83299455	48871	166.72	1695	1714	1683	2200	1186	1694	1704.48	4.20	5475	1713	1703	1689	1679	1665	1708	1684	24	506	100	1210	1	1	24277540	416	-1712.00	2.70	12	0.20	-1.00	634.00	2530	20230421	-32.33	1593	20231030	7.47	2530	-32.33	20230421	1593	7.47	20231030	2530	-32.33	20230421	1593	7.47	20231030	0.79	N	001000	100	24 억	1020425	N	N	N	N
148	20231106	140112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1712	18	2	1.06	60272928	35406	120.79	1695	1714	1683	2200	1186	1694	1702.34	4.20	5484	1713	1703	1689	1679	1665	1708	1684	24	506	100	1210	1	1	24277540	416	-1712.00	2.70	12	0.15	-1.00	634.00	2530	20230421	-32.33	1593	20231030	7.47	2530	-32.33	20230421	1593	7.47	20231030	2530	-32.33	20230421	1593	7.47	20231030	0.79	N	001000	100	24 억	1020425	N	N	N	N
149	20231106	130112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1711	17	2	1.00	52881632	31087	106.05	1695	1714	1683	2200	1186	1694	1701.09	4.20	6165	1713	1703	1689	1679	1665	1708	1684	24	506	100	1210	1	1	24277540	415	-1711.00	2.70	12	0.13	-1.00	634.00	2530	20230421	-32.37	1593	20231030	7.41	2530	-32.37	20230421	1593	7.41	20231030	2530	-32.37	20230421	1593	7.41	20231030	0.79	N	001000	100	24 억	1020425	N	N	N	N
150	20231106	120112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1705	11	2	0.65	47749847	28090	95.83	1695	1714	1683	2200	1186	1694	1699.89	4.20	5972	1713	1703	1689	1679	1665	1708	1684	24	506	100	1210	1	1	24277540	414	-1705.00	2.69	12	0.12	-1.00	634.00	2530	20230421	-32.61	1593	20231030	7.03	2530	-32.61	20230421	1593	7.03	20231030	2530	-32.61	20230421	1593	7.03	20231030	0.79	N	001000	100	24 억	1020425	N	N	N	N
151	20231106	110112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1711	17	2	1.00	38866132	22886	78.07	1695	1714	1683	2200	1186	1694	1698.25	4.20	6393	1713	1703	1689	1679	1665	1708	1684	24	506	100	1210	1	1	24277540	415	-1711.00	2.70	12	0.09	-1.00	634.00	2530	20230421	-32.37	1593	20231030	7.41	2530	-32.37	20230421	1593	7.41	20231030	2530	-32.37	20230421	1593	7.41	20231030	0.79	N	001000	100	24 억	1020425	N	N	N	N
152	20231106	100111	57	100.00	KOSDAQ	유통	N	N	N	N	N	1712	18	2	1.06	32620743	19239	65.63	1695	1713	1683	2200	1186	1694	1695.55	4.20	6408	1713	1703	1689	1679	1665	1708	1684	24	506	100	1210	1	1	24277540	416	-1712.00	2.70	12	0.08	-1.00	634.00	2530	20230421	-32.33	1593	20231030	7.47	2530	-32.33	20230421	1593	7.47	20231030	2530	-32.33	20230421	1593	7.47	20231030	0.79	N	001000	100	24 억	1020425	N	N	N	N
153	20231106	090112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1683	-11	5	-0.65	724674	429	1.46	1695	1695	1683	2200	1186	1694	1689.22	4.20	-29	1713	1703	1689	1679	1665	1708	1684	24	506	100	1210	1	1	24277540	409	-1683.00	2.65	12	0.00	-1.00	634.00	2530	20230421	-33.48	1593	20231030	5.65	2530	-33.48	20230421	1593	5.65	20231030	2530	-33.48	20230421	1593	5.65	20231030	0.79	N	001000	100	24 억	1020425	N	N	N	N
154	20231103	160111	57	100.00	KOSDAQ	유통	N	N	N	N	N	1694	6	2	0.36	49505002	29310	97.50	1676	1699	1675	2190	1182	1688	1689.01	4.20	1574	1705	1696	1681	1672	1657	1701	1677	24	502	100	1210	1	1	24277540	411	-1694.00	2.67	12	0.12	-1.00	634.00	2530	20230421	-33.04	1593	20231030	6.34	2530	-33.04	20230421	1593	6.34	20231030	2530	-33.04	20230421	1593	6.34	20231030	0.79	N	001000	100	24 억	1018855	N	N	N	N
155	20231103	150111	57	100.00	KOSDAQ	유통	N	N	N	N	N	1693	5	2	0.30	46186701	27351	90.98	1676	1699	1675	2190	1182	1688	1688.67	4.20	1536	1705	1696	1681	1672	1657	1701	1677	24	502	100	1210	1	1	24277540	411	-1693.00	2.67	12	0.11	-1.00	634.00	2530	20230421	-33.08	1593	20231030	6.28	2530	-33.08	20230421	1593	6.28	20231030	2530	-33.08	20230421	1593	6.28	20231030	0.79	N	001000	100	24 억	1018855	N	N	N	N
156	20231103	140112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1686	-2	5	-0.12	42437963	25136	83.61	1676	1699	1675	2190	1182	1688	1688.33	4.20	325	1705	1696	1681	1672	1657	1701	1677	24	502	100	1210	1	1	24277540	409	-1686.00	2.66	12	0.10	-1.00	634.00	2530	20230421	-33.36	1593	20231030	5.84	2530	-33.36	20230421	1593	5.84	20231030	2530	-33.36	20230421	1593	5.84	20231030	0.79	N	001000	100	24 억	1018855	N	N	N	N
157	20231103	130111	57	100.00	KOSDAQ	유통	N	N	N	N	N	1695	7	2	0.41	29834447	17683	58.82	1676	1699	1675	2190	1182	1688	1687.18	4.20	336	1705	1696	1681	1672	1657	1701	1677	24	502	100	1210	1	1	24277540	412	-1695.00	2.67	12	0.07	-1.00	634.00	2530	20230421	-33.00	1593	20231030	6.40	2530	-33.00	20230421	1593	6.40	20231030	2530	-33.00	20230421	1593	6.40	20231030	0.79	N	001000	100	24 억	1018855	N	N	N	N
158	20231103	120111	57	100.00	KOSDAQ	유통	N	N	N	N	N	1693	5	2	0.30	22718184	13483	44.85	1676	1699	1675	2190	1182	1688	1684.95	4.20	336	1705	1696	1681	1672	1657	1701	1677	24	502	100	1210	1	1	24277540	411	-1693.00	2.67	12	0.06	-1.00	634.00	2530	20230421	-33.08	1593	20231030	6.28	2530	-33.08	20230421	1593	6.28	20231030	2530	-33.08	20230421	1593	6.28	20231030	0.79	N	001000	100	24 억	1018855	N	N	N	N
159	20231103	110112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1687	-1	5	-0.06	17912979	10641	35.40	1676	1699	1675	2190	1182	1688	1683.39	4.20	341	1705	1696	1681	1672	1657	1701	1677	24	502	100	1210	1	1	24277540	410	-1687.00	2.66	12	0.04	-1.00	634.00	2530	20230421	-33.32	1593	20231030	5.90	2530	-33.32	20230421	1593	5.90	20231030	2530	-33.32	20230421	1593	5.90	20231030	0.79	N	001000	100	24 억	1018855	N	N	N	N
160	20231103	100112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1695	7	2	0.41	5092446	3031	10.08	1676	1695	1675	2190	1182	1688	1680.12	4.20	36	1705	1696	1681	1672	1657	1701	1677	24	502	100	1210	1	1	24277540	412	-1695.00	2.67	12	0.01	-1.00	634.00	2530	20230421	-33.00	1593	20231030	6.40	2530	-33.00	20230421	1593	6.40	20231030	2530	-33.00	20230421	1593	6.40	20231030	0.79	N	001000	100	24 억	1018855	N	N	N	N
161	20231103	090112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1677	-11	5	-0.65	425742	254	0.84	1676	1679	1676	2190	1182	1688	1676.15	4.20	-14	1705	1696	1681	1672	1657	1701	1677	24	502	100	1210	1	1	24277540	407	-1677.00	2.65	12	0.00	-1.00	634.00	2530	20230421	-33.72	1593	20231030	5.27	2530	-33.72	20230421	1593	5.27	20231030	2530	-33.72	20230421	1593	5.27	20231030	0.79	N	001000	100	24 억	1018855	N	N	N	N
162	20231102	160111	57	100.00	KOSDAQ	유통	N	N	N	N	N	1688	12	2	0.72	50484780	30061	127.37	1687	1690	1666	2175	1174	1676	1679.41	4.18	3186	1694	1684	1672	1662	1650	1679	1657	24	499	100	1200	1	1	24277540	410	-1688.00	2.66	12	0.12	-1.00	634.00	2530	20230421	-33.28	1593	20231030	5.96	2530	-33.28	20230421	1593	5.96	20231030	2530	-33.28	20230421	1593	5.96	20231030	0.77	N	001000	100	24 억	1015669	N	N	N	N
163	20231102	150112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1688	12	2	0.72	45291991	26987	114.34	1687	1689	1666	2175	1174	1676	1678.29	4.18	1672	1694	1684	1672	1662	1650	1679	1657	24	499	100	1200	1	1	24277540	410	-1688.00	2.66	12	0.11	-1.00	634.00	2530	20230421	-33.28	1593	20231030	5.96	2530	-33.28	20230421	1593	5.96	20231030	2530	-33.28	20230421	1593	5.96	20231030	0.77	N	001000	100	24 억	1015669	N	N	N	N
164	20231102	140112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1686	10	2	0.60	39222537	23385	99.08	1687	1687	1666	2175	1174	1676	1677.25	4.18	1618	1694	1684	1672	1662	1650	1679	1657	24	499	100	1200	1	1	24277540	409	-1686.00	2.66	12	0.10	-1.00	634.00	2530	20230421	-33.36	1593	20231030	5.84	2530	-33.36	20230421	1593	5.84	20231030	2530	-33.36	20230421	1593	5.84	20231030	0.77	N	001000	100	24 억	1015669	N	N	N	N
165	20231102	130111	57	100.00	KOSDAQ	유통	N	N	N	N	N	1682	6	2	0.36	34412030	20527	86.97	1687	1687	1666	2175	1174	1676	1676.43	4.18	873	1694	1684	1672	1662	1650	1679	1657	24	499	100	1200	1	1	24277540	408	-1682.00	2.65	12	0.08	-1.00	634.00	2530	20230421	-33.52	1593	20231030	5.59	2530	-33.52	20230421	1593	5.59	20231030	2530	-33.52	20230421	1593	5.59	20231030	0.77	N	001000	100	24 억	1015669	N	N	N	N
166	20231102	120111	57	100.00	KOSDAQ	유통	N	N	N	N	N	1674	-2	5	-0.12	24028876	14342	60.77	1687	1687	1666	2175	1174	1676	1675.42	4.18	-67	1694	1684	1672	1662	1650	1679	1657	24	499	100	1200	1	1	24277540	406	-1674.00	2.64	12	0.06	-1.00	634.00	2530	20230421	-33.83	1593	20231030	5.08	2530	-33.83	20230421	1593	5.08	20231030	2530	-33.83	20230421	1593	5.08	20231030	0.77	N	001000	100	24 억	1015669	N	N	N	N
167	20231102	110111	57	100.00	KOSDAQ	유통	N	N	N	N	N	1680	4	2	0.24	22997868	13726	58.16	1687	1687	1666	2175	1174	1676	1675.50	4.18	-117	1694	1684	1672	1662	1650	1679	1657	24	499	100	1200	1	1	24277540	408	-1680.00	2.65	12	0.06	-1.00	634.00	2530	20230421	-33.60	1593	20231030	5.46	2530	-33.60	20230421	1593	5.46	20231030	2530	-33.60	20230421	1593	5.46	20231030	0.77	N	001000	100	24 억	1015669	N	N	N	N
168	20231102	100111	57	100.00	KOSDAQ	유통	N	N	N	N	N	1670	-6	5	-0.36	18612091	11101	47.03	1687	1687	1670	2175	1174	1676	1676.61	4.18	-853	1694	1684	1672	1662	1650	1679	1657	24	499	100	1200	1	1	24277540	405	-1670.00	2.63	12	0.05	-1.00	634.00	2530	20230421	-33.99	1593	20231030	4.83	2530	-33.99	20230421	1593	4.83	20231030	2530	-33.99	20230421	1593	4.83	20231030	0.77	N	001000	100	24 억	1015669	N	N	N	N
169	20231102	090111	57	100.00	KOSDAQ	유통	N	N	N	N	N	1685	9	2	0.54	1232391	731	3.10	1687	1687	1685	2175	1174	1676	1685.90	4.18	-292	1694	1684	1672	1662	1650	1679	1657	24	499	100	1200	1	1	24277540	409	-1685.00	2.66	12	0.00	-1.00	634.00	2530	20230421	-33.40	1593	20231030	5.78	2530	-33.40	20230421	1593	5.78	20231030	2530	-33.40	20230421	1593	5.78	20231030	0.77	N	001000	100	24 억	1015669	N	N	N	N
170	20231101	160111	57	100.00	KOSDAQ	유통	N	N	N	N	N	1676	15	2	0.90	39469166	23600	19.60	1680	1682	1660	2155	1163	1661	1672.42	4.16	5018	1766	1713	1682	1629	1598	1703	1619	24	494	100	1190	1	1	24277540	407	-1676.00	2.64	12	0.10	-1.00	634.00	2530	20230421	-33.75	1593	20231030	5.21	2530	-33.75	20230421	1593	5.21	20231030	2530	-33.75	20230421	1593	5.21	20231030	0.81	N	001000	100	24 억	1010651	N	N	N	N
171	20231101	150111	57	100.00	KOSDAQ	유통	N	N	N	N	N	1677	16	2	0.96	37401961	22363	18.57	1680	1682	1660	2155	1163	1661	1672.49	4.16	4917	1766	1713	1682	1629	1598	1703	1619	24	494	100	1190	1	1	24277540	407	-1677.00	2.65	12	0.09	-1.00	634.00	2530	20230421	-33.72	1593	20231030	5.27	2530	-33.72	20230421	1593	5.27	20231030	2530	-33.72	20230421	1593	5.27	20231030	0.81	N	001000	100	24 억	1010651	N	N	N	N
172	20231101	140111	57	100.00	KOSDAQ	유통	N	N	N	N	N	1680	19	2	1.14	34073340	20372	16.92	1680	1682	1660	2155	1163	1661	1672.56	4.16	4211	1766	1713	1682	1629	1598	1703	1619	24	494	100	1190	1	1	24277540	408	-1680.00	2.65	12	0.08	-1.00	634.00	2530	20230421	-33.60	1593	20231030	5.46	2530	-33.60	20230421	1593	5.46	20231030	2530	-33.60	20230421	1593	5.46	20231030	0.81	N	001000	100	24 억	1010651	N	N	N	N
173	20231101	130112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1681	20	2	1.20	33752660	20181	16.76	1680	1682	1660	2155	1163	1661	1672.50	4.16	4190	1766	1713	1682	1629	1598	1703	1619	24	494	100	1190	1	1	24277540	408	-1681.00	2.65	12	0.08	-1.00	634.00	2530	20230421	-33.56	1593	20231030	5.52	2530	-33.56	20230421	1593	5.52	20231030	2530	-33.56	20230421	1593	5.52	20231030	0.81	N	001000	100	24 억	1010651	N	N	N	N
174	20231101	120112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1679	18	2	1.08	27563865	16493	13.69	1680	1682	1660	2155	1163	1661	1671.25	4.16	3926	1766	1713	1682	1629	1598	1703	1619	24	494	100	1190	1	1	24277540	408	-1679.00	2.65	12	0.07	-1.00	634.00	2530	20230421	-33.64	1593	20231030	5.40	2530	-33.64	20230421	1593	5.40	20231030	2530	-33.64	20230421	1593	5.40	20231030	0.81	N	001000	100	24 억	1010651	N	N	N	N
175	20231101	110112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1682	21	2	1.26	22977612	13746	11.41	1680	1682	1660	2155	1163	1661	1671.59	4.16	2945	1766	1713	1682	1629	1598	1703	1619	24	494	100	1190	1	1	24277540	408	-1682.00	2.65	12	0.06	-1.00	634.00	2530	20230421	-33.52	1593	20231030	5.59	2530	-33.52	20230421	1593	5.59	20231030	2530	-33.52	20230421	1593	5.59	20231030	0.81	N	001000	100	24 억	1010651	N	N	N	N
176	20231101	100111	57	100.00	KOSDAQ	유통	N	N	N	N	N	1669	8	2	0.48	10682265	6415	5.33	1680	1680	1660	2155	1163	1661	1665.20	4.16	1257	1766	1713	1682	1629	1598	1703	1619	24	494	100	1190	1	1	24277540	405	-1669.00	2.63	12	0.03	-1.00	634.00	2530	20230421	-34.03	1593	20231030	4.77	2530	-34.03	20230421	1593	4.77	20231030	2530	-34.03	20230421	1593	4.77	20231030	0.81	N	001000	100	24 억	1010651	N	N	N	N
177	20231101	090112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1680	19	2	1.14	781200	465	0.39	1680	1680	1680	2155	1163	1661	1680.00	4.16	-69	1766	1713	1682	1629	1598	1703	1619	24	494	100	1190	1	1	24277540	408	-1680.00	2.65	12	0.00	-1.00	634.00	2530	20230421	-33.60	1593	20231030	5.46	2530	-33.60	20230421	1593	5.46	20231030	2530	-33.60	20230421	1593	5.46	20231030	0.81	N	001000	100	24 억	1010651	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History