KissMeData/064800/price/prices-20231101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160624	57	100.00	KOSDAQ	유통	N	N	N	N	N	1150	-8	5	-0.69	116735516	101744	199.01	1185	1185	1140	1505	811	1158	1147.34	1.92	-35862	1199	1178	1165	1144	1131	1189	1155	84	347	100	740	1	1	83747117	963	-4.98	0.57	12	0.12	-231.00	2023.00	1648	20230209	-30.22	920	20231023	25.00	1648	-30.22	20230209	920	25.00	20231023	1648	-30.22	20230209	920	25.00	20231023	3.47	N	064800	100	83 억	1610365	N	N	0	N	N
3	20231130	150625	57	100.00	KOSDAQ	유통	N	N	N	N	N	1145	-13	5	-1.12	109960694	95847	187.48	1185	1185	1140	1505	811	1158	1147.25	1.92	-34859	1199	1178	1165	1144	1131	1189	1155	84	347	100	740	1	1	83747117	959	-4.96	0.57	12	0.11	-231.00	2023.00	1648	20230209	-30.52	920	20231023	24.46	1648	-30.52	20230209	920	24.46	20231023	1648	-30.52	20230209	920	24.46	20231023	3.47	N	064800	100	83 억	1610365	N	N	0	N	N
4	20231130	140621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1141	-17	5	-1.47	93601041	81565	159.54	1185	1185	1140	1505	811	1158	1147.56	1.92	-28144	1199	1178	1165	1144	1131	1189	1155	84	347	100	740	1	1	83747117	956	-4.94	0.56	12	0.10	-231.00	2023.00	1648	20230209	-30.76	920	20231023	24.02	1648	-30.76	20230209	920	24.02	20231023	1648	-30.76	20230209	920	24.02	20231023	3.47	N	064800	100	83 억	1610365	N	N	0	N	N
5	20231130	130620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1147	-11	5	-0.95	86072372	74982	146.66	1185	1185	1140	1505	811	1158	1147.91	1.92	-25050	1199	1178	1165	1144	1131	1189	1155	84	347	100	740	1	1	83747117	961	-4.97	0.57	12	0.09	-231.00	2023.00	1648	20230209	-30.40	920	20231023	24.67	1648	-30.40	20230209	920	24.67	20231023	1648	-30.40	20230209	920	24.67	20231023	3.47	N	064800	100	83 억	1610365	N	N	0	N	N
6	20231130	120630	57	100.00	KOSDAQ	유통	N	N	N	N	N	1152	-6	5	-0.52	53812652	46756	91.45	1185	1185	1143	1505	811	1158	1150.93	1.92	-19982	1199	1178	1165	1144	1131	1189	1155	84	347	100	740	1	1	83747117	965	-4.99	0.57	12	0.06	-231.00	2023.00	1648	20230209	-30.10	920	20231023	25.22	1648	-30.10	20230209	920	25.22	20231023	1648	-30.10	20230209	920	25.22	20231023	3.47	N	064800	100	83 억	1610365	N	N	0	N	N
7	20231130	110624	57	100.00	KOSDAQ	유통	N	N	N	N	N	1149	-9	5	-0.78	23201888	20118	39.35	1185	1185	1147	1505	811	1158	1153.29	1.92	-8455	1199	1178	1165	1144	1131	1189	1155	84	347	100	740	1	1	83747117	962	-4.97	0.57	12	0.02	-231.00	2023.00	1648	20230209	-30.28	920	20231023	24.89	1648	-30.28	20230209	920	24.89	20231023	1648	-30.28	20230209	920	24.89	20231023	3.47	N	064800	100	83 억	1610365	N	N	0	N	N
8	20231130	100620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1154	-4	5	-0.35	18876898	16356	31.99	1185	1185	1147	1505	811	1158	1154.13	1.92	-6281	1199	1178	1165	1144	1131	1189	1155	84	347	100	740	1	1	83747117	966	-5.00	0.57	12	0.02	-231.00	2023.00	1648	20230209	-29.98	920	20231023	25.43	1648	-29.98	20230209	920	25.43	20231023	1648	-29.98	20230209	920	25.43	20231023	3.47	N	064800	100	83 억	1610365	N	N	0	N	N
9	20231130	090622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1155	-3	5	-0.26	3664656	3147	6.16	1185	1185	1155	1505	811	1158	1164.49	1.92	-596	1199	1178	1165	1144	1131	1189	1155	84	347	100	740	1	1	83747117	967	-5.00	0.57	12	0.00	-231.00	2023.00	1648	20230209	-29.92	920	20231023	25.54	1648	-29.92	20230209	920	25.54	20231023	1648	-29.92	20230209	920	25.54	20231023	3.47	N	064800	100	83 억	1610365	N	N	0	N	N
10	20231129	160619	57	100.00	KOSDAQ	유통	N	N	N	N	N	1158	-4	5	-0.34	59139774	51004	62.48	1152	1186	1152	1510	814	1162	1159.51	1.94	-13873	1200	1180	1168	1148	1136	1175	1143	84	348	100	740	1	1	83747117	970	-5.01	0.57	12	0.06	-231.00	2023.00	1648	20230209	-29.73	920	20231023	25.87	1648	-29.73	20230209	920	25.87	20231023	1648	-29.73	20230209	920	25.87	20231023	3.44	N	064800	100	83 억	1624027	N	N	0	N	N
11	20231129	150622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1158	-4	5	-0.34	56369009	48608	59.55	1152	1186	1152	1510	814	1162	1159.67	1.94	-13417	1200	1180	1168	1148	1136	1175	1143	84	348	100	740	1	1	83747117	970	-5.01	0.57	12	0.06	-231.00	2023.00	1648	20230209	-29.73	920	20231023	25.87	1648	-29.73	20230209	920	25.87	20231023	1648	-29.73	20230209	920	25.87	20231023	3.44	N	064800	100	83 억	1624027	N	N	0	N	N
12	20231129	140619	57	100.00	KOSDAQ	유통	N	N	N	N	N	1161	-1	5	-0.09	49545619	42712	52.32	1152	1186	1152	1510	814	1162	1159.99	1.94	-8932	1200	1180	1168	1148	1136	1175	1143	84	348	100	740	1	1	83747117	972	-5.03	0.57	12	0.05	-231.00	2023.00	1648	20230209	-29.55	920	20231023	26.20	1648	-29.55	20230209	920	26.20	20231023	1648	-29.55	20230209	920	26.20	20231023	3.44	N	064800	100	83 억	1624027	N	N	0	N	N
13	20231129	130622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1161	-1	5	-0.09	45617492	39315	48.16	1152	1186	1152	1510	814	1162	1160.31	1.94	-5722	1200	1180	1168	1148	1136	1175	1143	84	348	100	740	1	1	83747117	972	-5.03	0.57	12	0.05	-231.00	2023.00	1648	20230209	-29.55	920	20231023	26.20	1648	-29.55	20230209	920	26.20	20231023	1648	-29.55	20230209	920	26.20	20231023	3.44	N	064800	100	83 억	1624027	N	N	0	N	N
14	20231129	120622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1161	-1	5	-0.09	43253734	37279	45.67	1152	1186	1152	1510	814	1162	1160.27	1.94	-5344	1200	1180	1168	1148	1136	1175	1143	84	348	100	740	1	1	83747117	972	-5.03	0.57	12	0.04	-231.00	2023.00	1648	20230209	-29.55	920	20231023	26.20	1648	-29.55	20230209	920	26.20	20231023	1648	-29.55	20230209	920	26.20	20231023	3.44	N	064800	100	83 억	1624027	N	N	0	N	N
15	20231129	110623	57	100.00	KOSDAQ	유통	N	N	N	N	N	1155	-7	5	-0.60	25693819	22092	27.06	1152	1186	1152	1510	814	1162	1163.04	1.94	-9049	1200	1180	1168	1148	1136	1175	1143	84	348	100	740	1	1	83747117	967	-5.00	0.57	12	0.03	-231.00	2023.00	1648	20230209	-29.92	920	20231023	25.54	1648	-29.92	20230209	920	25.54	20231023	1648	-29.92	20230209	920	25.54	20231023	3.44	N	064800	100	83 억	1624027	N	N	0	N	N
16	20231129	100621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1156	-6	5	-0.52	19515032	16746	20.51	1152	1186	1152	1510	814	1162	1165.35	1.94	-6215	1200	1180	1168	1148	1136	1175	1143	84	348	100	740	1	1	83747117	968	-5.00	0.57	12	0.02	-231.00	2023.00	1648	20230209	-29.85	920	20231023	25.65	1648	-29.85	20230209	920	25.65	20231023	1648	-29.85	20230209	920	25.65	20231023	3.44	N	064800	100	83 억	1624027	N	N	0	N	N
17	20231129	090618	57	100.00	KOSDAQ	유통	N	N	N	N	N	1181	19	2	1.64	4736488	4104	5.03	1152	1186	1152	1510	814	1162	1154.12	1.94	-496	1200	1180	1168	1148	1136	1175	1143	84	348	100	740	1	1	83747117	989	-5.11	0.58	12	0.00	-231.00	2023.00	1648	20230209	-28.34	920	20231023	28.37	1648	-28.34	20230209	920	28.37	20231023	1648	-28.34	20230209	920	28.37	20231023	3.44	N	064800	100	83 억	1624027	N	N	0	N	N
18	20231128	160619	57	100.00	KOSDAQ	유통	N	N	N	N	N	1162	-4	5	-0.34	95349074	81616	56.60	1167	1188	1156	1515	817	1166	1168.27	1.98	-34108	1264	1214	1190	1140	1116	1203	1129	84	349	100	740	1	1	83747117	973	-5.03	0.57	12	0.10	-231.00	2023.00	1648	20230209	-29.49	920	20231023	26.30	1648	-29.49	20230209	920	26.30	20231023	1648	-29.49	20230209	920	26.30	20231023	3.47	N	064800	100	83 억	1659285	N	N	0	N	N
19	20231128	150540	57	100.00	KOSDAQ	유통	N	N	N	N	N	1169	3	2	0.26	83482654	71424	49.53	1167	1188	1156	1515	817	1166	1168.83	1.98	-31583	1264	1214	1190	1140	1116	1203	1129	84	349	100	740	1	1	83747117	979	-5.06	0.58	12	0.09	-231.00	2023.00	1648	20230209	-29.07	920	20231023	27.07	1648	-29.07	20230209	920	27.07	20231023	1648	-29.07	20230209	920	27.07	20231023	3.47	N	064800	100	83 억	1659285	N	N	0	N	N
20	20231128	140619	57	100.00	KOSDAQ	유통	N	N	N	N	N	1168	2	2	0.17	71136217	60842	42.20	1167	1188	1156	1515	817	1166	1169.20	1.98	-27974	1264	1214	1190	1140	1116	1203	1129	84	349	100	740	1	1	83747117	978	-5.06	0.58	12	0.07	-231.00	2023.00	1648	20230209	-29.13	920	20231023	26.96	1648	-29.13	20230209	920	26.96	20231023	1648	-29.13	20230209	920	26.96	20231023	3.47	N	064800	100	83 억	1659285	N	N	0	N	N
21	20231128	130615	57	100.00	KOSDAQ	유통	N	N	N	N	N	1170	4	2	0.34	64549431	55179	38.27	1167	1188	1156	1515	817	1166	1169.82	1.98	-27273	1264	1214	1190	1140	1116	1203	1129	84	349	100	740	1	1	83747117	980	-5.06	0.58	12	0.07	-231.00	2023.00	1648	20230209	-29.00	920	20231023	27.17	1648	-29.00	20230209	920	27.17	20231023	1648	-29.00	20230209	920	27.17	20231023	3.47	N	064800	100	83 억	1659285	N	N	0	N	N
22	20231128	120617	57	100.00	KOSDAQ	유통	N	N	N	N	N	1171	5	2	0.43	44289138	37763	26.19	1167	1188	1166	1515	817	1166	1172.82	1.98	-14601	1264	1214	1190	1140	1116	1203	1129	84	349	100	740	1	1	83747117	981	-5.07	0.58	12	0.05	-231.00	2023.00	1648	20230209	-28.94	920	20231023	27.28	1648	-28.94	20230209	920	27.28	20231023	1648	-28.94	20230209	920	27.28	20231023	3.47	N	064800	100	83 억	1659285	N	N	0	N	N
23	20231128	110616	57	100.00	KOSDAQ	유통	N	N	N	N	N	1171	5	2	0.43	44148636	37643	26.11	1167	1188	1166	1515	817	1166	1172.82	1.98	-14584	1264	1214	1190	1140	1116	1203	1129	84	349	100	740	1	1	83747117	981	-5.07	0.58	12	0.04	-231.00	2023.00	1648	20230209	-28.94	920	20231023	27.28	1648	-28.94	20230209	920	27.28	20231023	1648	-28.94	20230209	920	27.28	20231023	3.47	N	064800	100	83 억	1659285	N	N	0	N	N
24	20231128	100616	57	100.00	KOSDAQ	유통	N	N	N	N	N	1168	2	2	0.17	28307929	24074	16.70	1167	1188	1167	1515	817	1166	1175.87	1.98	-12523	1264	1214	1190	1140	1116	1203	1129	84	349	100	740	1	1	83747117	978	-5.06	0.58	12	0.03	-231.00	2023.00	1648	20230209	-29.13	920	20231023	26.96	1648	-29.13	20230209	920	26.96	20231023	1648	-29.13	20230209	920	26.96	20231023	3.47	N	064800	100	83 억	1659285	N	N	0	N	N
25	20231128	090616	57	100.00	KOSDAQ	유통	N	N	N	N	N	1173	7	2	0.60	498934	426	0.30	1167	1178	1167	1515	817	1166	1171.21	1.98	-95	1264	1214	1190	1140	1116	1203	1129	84	349	100	740	1	1	83747117	982	-5.08	0.58	12	0.00	-231.00	2023.00	1648	20230209	-28.82	920	20231023	27.50	1648	-28.82	20230209	920	27.50	20231023	1648	-28.82	20230209	920	27.50	20231023	3.47	N	064800	100	83 억	1659285	N	N	0	N	N
26	20231127	160614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1166	-73	5	-5.89	172772845	144125	100.42	1230	1240	1166	1610	868	1239	1198.79	2.05	-53889	1267	1253	1235	1221	1203	1260	1228	84	371	100	790	1	1	83747117	976	-5.05	0.58	12	0.17	-231.00	2023.00	1648	20230209	-29.25	920	20231023	26.74	1648	-29.25	20230209	920	26.74	20231023	1648	-29.25	20230209	920	26.74	20231023	3.35	N	064800	100	83 억	1716550	N	N	4	N	N
27	20231127	150615	57	100.00	KOSDAQ	유통	N	N	N	N	N	1172	-67	5	-5.41	159221749	132531	92.34	1230	1240	1172	1610	868	1239	1201.39	2.05	-46720	1267	1253	1235	1221	1203	1260	1228	84	371	100	790	1	1	83747117	982	-5.07	0.58	12	0.16	-231.00	2023.00	1648	20230209	-28.88	920	20231023	27.39	1648	-28.88	20230209	920	27.39	20231023	1648	-28.88	20230209	920	27.39	20231023	3.35	N	064800	100	83 억	1716550	N	N	4	N	N
28	20231127	140619	57	100.00	KOSDAQ	유통	N	N	N	N	N	1192	-47	5	-3.79	123349048	102088	71.13	1230	1240	1180	1610	868	1239	1208.26	2.05	-22598	1267	1253	1235	1221	1203	1260	1228	84	371	100	790	1	1	83747117	998	-5.16	0.59	12	0.12	-231.00	2023.00	1648	20230209	-27.67	920	20231023	29.57	1648	-27.67	20230209	920	29.57	20231023	1648	-27.67	20230209	920	29.57	20231023	3.35	N	064800	100	83 억	1716550	N	N	4	N	N
29	20231127	130617	57	100.00	KOSDAQ	유통	N	N	N	N	N	1193	-46	5	-3.71	95320161	78471	54.68	1230	1240	1188	1610	868	1239	1214.72	2.05	-15847	1267	1253	1235	1221	1203	1260	1228	84	371	100	790	1	1	83747117	999	-5.16	0.59	12	0.09	-231.00	2023.00	1648	20230209	-27.61	920	20231023	29.67	1648	-27.61	20230209	920	29.67	20231023	1648	-27.61	20230209	920	29.67	20231023	3.35	N	064800	100	83 억	1716550	N	N	4	N	N
30	20231127	120618	57	100.00	KOSDAQ	유통	N	N	N	N	N	1205	-34	5	-2.74	73682091	60400	42.08	1230	1240	1205	1610	868	1239	1219.90	2.05	-6575	1267	1253	1235	1221	1203	1260	1228	84	371	100	790	1	1	83747117	1009	-5.22	0.60	12	0.07	-231.00	2023.00	1648	20230209	-26.88	920	20231023	30.98	1648	-26.88	20230209	920	30.98	20231023	1648	-26.88	20230209	920	30.98	20231023	3.35	N	064800	100	83 억	1716550	N	N	4	N	N
31	20231127	110610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1218	-21	5	-1.69	59206099	48421	33.74	1230	1240	1209	1610	868	1239	1222.74	2.05	-1	1267	1253	1235	1221	1203	1260	1228	84	371	100	790	1	1	83747117	1020	-5.27	0.60	12	0.06	-231.00	2023.00	1648	20230209	-26.09	920	20231023	32.39	1648	-26.09	20230209	920	32.39	20231023	1648	-26.09	20230209	920	32.39	20231023	3.35	N	064800	100	83 억	1716550	N	N	4	N	N
32	20231127	100609	57	100.00	KOSDAQ	유통	N	N	N	N	N	1230	-9	5	-0.73	13760558	11178	7.79	1230	1240	1227	1610	868	1239	1231.04	2.05	-1651	1267	1253	1235	1221	1203	1260	1228	84	371	100	790	1	1	83747117	1030	-5.32	0.61	12	0.01	-231.00	2023.00	1648	20230209	-25.36	920	20231023	33.70	1648	-25.36	20230209	920	33.70	20231023	1648	-25.36	20230209	920	33.70	20231023	3.35	N	064800	100	83 억	1716550	N	N	4	N	N
33	20231127	090611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1240	1	2	0.08	2584162	2092	1.46	1230	1240	1230	1610	868	1239	1235.26	2.05	790	1267	1253	1235	1221	1203	1260	1228	84	371	100	790	1	1	83747117	1038	-5.37	0.61	12	0.00	-231.00	2023.00	1648	20230209	-24.76	920	20231023	34.78	1648	-24.76	20230209	920	34.78	20231023	1648	-24.76	20230209	920	34.78	20231023	3.35	N	064800	100	83 억	1716550	N	N	4	N	N
34	20231124	160604	57	100.00	KOSDAQ	유통	N	N	N	N	N	1239	-3	5	-0.24	172900329	140615	67.65	1230	1249	1217	1614	870	1242	1229.60	2.02	25074	1274	1257	1237	1220	1200	1266	1229	84	372	100	790	1	1	83747117	1038	-5.36	0.61	12	0.17	-231.00	2023.00	1648	20230209	-24.82	920	20231023	34.67	1648	-24.82	20230209	920	34.67	20231023	1648	-24.82	20230209	920	34.67	20231023	3.33	N	064800	100	83 억	1691476	N	N	4	N	N
35	20231124	150612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1239	-3	5	-0.24	159357279	129689	62.39	1230	1249	1217	1614	870	1242	1228.76	2.02	26595	1274	1257	1237	1220	1200	1266	1229	84	372	100	790	1	1	83747117	1038	-5.36	0.61	12	0.15	-231.00	2023.00	1648	20230209	-24.82	920	20231023	34.67	1648	-24.82	20230209	920	34.67	20231023	1648	-24.82	20230209	920	34.67	20231023	3.33	N	064800	100	83 억	1691476	N	N	35	N	N
36	20231124	140613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1235	-7	5	-0.56	149559408	121779	58.59	1230	1249	1217	1614	870	1242	1228.12	2.02	26484	1274	1257	1237	1220	1200	1266	1229	84	372	100	790	1	1	83747117	1034	-5.35	0.61	12	0.15	-231.00	2023.00	1648	20230209	-25.06	920	20231023	34.24	1648	-25.06	20230209	920	34.24	20231023	1648	-25.06	20230209	920	34.24	20231023	3.33	N	064800	100	83 억	1691476	N	N	35	N	N
37	20231124	130608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1237	-5	5	-0.40	141468919	115238	55.44	1230	1249	1217	1614	870	1242	1227.62	2.02	26566	1274	1257	1237	1220	1200	1266	1229	84	372	100	790	1	1	83747117	1036	-5.35	0.61	12	0.14	-231.00	2023.00	1648	20230209	-24.94	920	20231023	34.46	1648	-24.94	20230209	920	34.46	20231023	1648	-24.94	20230209	920	34.46	20231023	3.33	N	064800	100	83 억	1691476	N	N	35	N	N
38	20231124	120613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1240	-2	5	-0.16	139123711	113343	54.53	1230	1249	1217	1614	870	1242	1227.46	2.02	26129	1274	1257	1237	1220	1200	1266	1229	84	372	100	790	1	1	83747117	1038	-5.37	0.61	12	0.14	-231.00	2023.00	1648	20230209	-24.76	920	20231023	34.78	1648	-24.76	20230209	920	34.78	20231023	1648	-24.76	20230209	920	34.78	20231023	3.33	N	064800	100	83 억	1691476	N	N	35	N	N
39	20231124	110610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1238	-4	5	-0.32	135802176	110664	53.24	1230	1249	1217	1614	870	1242	1227.16	2.02	26157	1274	1257	1237	1220	1200	1266	1229	84	372	100	790	1	1	83747117	1037	-5.36	0.61	12	0.13	-231.00	2023.00	1648	20230209	-24.88	920	20231023	34.57	1648	-24.88	20230209	920	34.57	20231023	1648	-24.88	20230209	920	34.57	20231023	3.33	N	064800	100	83 억	1691476	N	N	35	N	N
40	20231124	100609	57	100.00	KOSDAQ	유통	N	N	N	N	N	1242	0	3	0.00	132276393	107816	51.87	1230	1249	1217	1614	870	1242	1226.87	2.02	23544	1274	1257	1237	1220	1200	1266	1229	84	372	100	790	1	1	83747117	1040	-5.38	0.61	12	0.13	-231.00	2023.00	1648	20230209	-24.64	920	20231023	35.00	1648	-24.64	20230209	920	35.00	20231023	1648	-24.64	20230209	920	35.00	20231023	3.33	N	064800	100	83 억	1691476	N	N	35	N	N
41	20231124	090609	57	100.00	KOSDAQ	유통	N	N	N	N	N	1230	-12	5	-0.97	1533810	1247	0.60	1230	1230	1230	1614	870	1242	1230.00	2.02	875	1274	1257	1237	1220	1200	1266	1229	84	372	100	790	1	1	83747117	1030	-5.32	0.61	12	0.00	-231.00	2023.00	1648	20230209	-25.36	920	20231023	33.70	1648	-25.36	20230209	920	33.70	20231023	1648	-25.36	20230209	920	33.70	20231023	3.33	N	064800	100	83 억	1691476	N	N	35	N	N
42	20231123	160602	57	100.00	KOSDAQ	유통	N	N	N	N	N	1242	1	2	0.08	255802412	206532	172.27	1217	1254	1217	1613	869	1241	1238.56	1.98	29973	1271	1256	1233	1218	1195	1244	1206	84	372	100	790	1	1	83747117	1040	-5.38	0.61	12	0.25	-231.00	2023.00	1648	20230209	-24.64	920	20231023	35.00	1648	-24.64	20230209	920	35.00	20231023	1648	-24.64	20230209	920	35.00	20231023	3.08	N	064800	100	83 억	1661493	N	N	35	N	N
43	20231123	150623	57	100.00	KOSDAQ	유통	N	N	N	N	N	1236	-5	5	-0.40	239164000	193098	161.06	1217	1254	1217	1613	869	1241	1238.56	1.98	32939	1271	1256	1233	1218	1195	1244	1206	84	372	100	790	1	1	83747117	1035	-5.35	0.61	12	0.23	-231.00	2023.00	1648	20230209	-25.00	920	20231023	34.35	1648	-25.00	20230209	920	34.35	20231023	1648	-25.00	20230209	920	34.35	20231023	3.08	N	064800	100	83 억	1661493	N	N	0	N	N
44	20231123	140618	57	100.00	KOSDAQ	유통	N	N	N	N	N	1240	-1	5	-0.08	220778246	178218	148.65	1217	1254	1217	1613	869	1241	1238.81	1.98	35053	1271	1256	1233	1218	1195	1244	1206	84	372	100	790	1	1	83747117	1038	-5.37	0.61	12	0.21	-231.00	2023.00	1648	20230209	-24.76	920	20231023	34.78	1648	-24.76	20230209	920	34.78	20231023	1648	-24.76	20230209	920	34.78	20231023	3.08	N	064800	100	83 억	1661493	N	N	0	N	N
45	20231123	130618	57	100.00	KOSDAQ	유통	N	N	N	N	N	1240	-1	5	-0.08	207568114	167559	139.76	1217	1254	1217	1613	869	1241	1238.78	1.98	36852	1271	1256	1233	1218	1195	1244	1206	84	372	100	790	1	1	83747117	1038	-5.37	0.61	12	0.20	-231.00	2023.00	1648	20230209	-24.76	920	20231023	34.78	1648	-24.76	20230209	920	34.78	20231023	1648	-24.76	20230209	920	34.78	20231023	3.08	N	064800	100	83 억	1661493	N	N	0	N	N
46	20231123	120611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1239	-2	5	-0.16	194320713	156919	130.89	1217	1254	1217	1613	869	1241	1238.35	1.98	36840	1271	1256	1233	1218	1195	1244	1206	84	372	100	790	1	1	83747117	1038	-5.36	0.61	12	0.19	-231.00	2023.00	1648	20230209	-24.82	920	20231023	34.67	1648	-24.82	20230209	920	34.67	20231023	1648	-24.82	20230209	920	34.67	20231023	3.08	N	064800	100	83 억	1661493	N	N	0	N	N
47	20231123	110624	57	100.00	KOSDAQ	유통	N	N	N	N	N	1245	4	2	0.32	140636597	113644	94.79	1217	1254	1217	1613	869	1241	1237.52	1.98	23417	1271	1256	1233	1218	1195	1244	1206	84	372	100	790	1	1	83747117	1043	-5.39	0.62	12	0.14	-231.00	2023.00	1648	20230209	-24.45	920	20231023	35.33	1648	-24.45	20230209	920	35.33	20231023	1648	-24.45	20230209	920	35.33	20231023	3.08	N	064800	100	83 억	1661493	N	N	0	N	N
48	20231123	100612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1243	2	2	0.16	132332557	106968	89.22	1217	1254	1217	1613	869	1241	1237.12	1.98	20920	1271	1256	1233	1218	1195	1244	1206	84	372	100	790	1	1	83747117	1041	-5.38	0.61	12	0.13	-231.00	2023.00	1648	20230209	-24.58	920	20231023	35.11	1648	-24.58	20230209	920	35.11	20231023	1648	-24.58	20230209	920	35.11	20231023	3.08	N	064800	100	83 억	1661493	N	N	0	N	N
49	20231123	090608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1238	-3	5	-0.24	51769423	42257	35.25	1217	1250	1217	1613	869	1241	1225.11	1.98	3200	1271	1256	1233	1218	1195	1244	1206	84	372	100	790	1	1	83747117	1037	-5.36	0.61	12	0.05	-231.00	2023.00	1648	20230209	-24.88	920	20231023	34.57	1648	-24.88	20230209	920	34.57	20231023	1648	-24.88	20230209	920	34.57	20231023	3.08	N	064800	100	83 억	1661493	N	N	0	N	N
50	20231122	160549	57	100.00	KOSDAQ	유통	N	N	N	N	N	1241	-3	5	-0.24	146792360	119888	28.67	1245	1248	1210	1617	871	1244	1224.40	2.00	-11465	1273	1258	1239	1224	1205	1249	1215	84	373	100	790	1	1	83747117	1039	-5.37	0.61	12	0.14	-231.00	2023.00	1648	20230209	-24.70	920	20231023	34.89	1648	-24.70	20230209	920	34.89	20231023	1648	-24.70	20230209	920	34.89	20231023	2.98	N	064800	100	83 억	1673546	N	N	0	N	N
51	20231122	150600	57	100.00	KOSDAQ	유통	N	N	N	N	N	1243	-1	5	-0.08	142972083	116809	27.94	1245	1248	1210	1617	871	1244	1223.98	2.00	-11054	1273	1258	1239	1224	1205	1249	1215	84	373	100	790	1	1	83747117	1041	-5.38	0.61	12	0.14	-231.00	2023.00	1648	20230209	-24.58	920	20231023	35.11	1648	-24.58	20230209	920	35.11	20231023	1648	-24.58	20230209	920	35.11	20231023	2.98	N	064800	100	83 억	1673546	N	N	0	N	N
52	20231122	140552	57	100.00	KOSDAQ	유통	N	N	N	N	N	1234	-10	5	-0.80	129866707	106211	25.40	1245	1248	1210	1617	871	1244	1222.72	2.00	-7036	1273	1258	1239	1224	1205	1249	1215	84	373	100	790	1	1	83747117	1033	-5.34	0.61	12	0.13	-231.00	2023.00	1648	20230209	-25.12	920	20231023	34.13	1648	-25.12	20230209	920	34.13	20231023	1648	-25.12	20230209	920	34.13	20231023	2.98	N	064800	100	83 억	1673546	N	N	0	N	N
53	20231122	130612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1223	-21	5	-1.69	121625991	99493	23.79	1245	1248	1210	1617	871	1244	1222.46	2.00	-8565	1273	1258	1239	1224	1205	1249	1215	84	373	100	790	1	1	83747117	1024	-5.29	0.60	12	0.12	-231.00	2023.00	1648	20230209	-25.79	920	20231023	32.93	1648	-25.79	20230209	920	32.93	20231023	1648	-25.79	20230209	920	32.93	20231023	2.98	N	064800	100	83 억	1673546	N	N	0	N	N
54	20231122	120616	57	100.00	KOSDAQ	유통	N	N	N	N	N	1229	-15	5	-1.21	113280411	92657	22.16	1245	1248	1210	1617	871	1244	1222.58	2.00	-11517	1273	1258	1239	1224	1205	1249	1215	84	373	100	790	1	1	83747117	1029	-5.32	0.61	12	0.11	-231.00	2023.00	1648	20230209	-25.42	920	20231023	33.59	1648	-25.42	20230209	920	33.59	20231023	1648	-25.42	20230209	920	33.59	20231023	2.98	N	064800	100	83 억	1673546	N	N	0	N	N
55	20231122	110642	57	100.00	KOSDAQ	유통	N	N	N	N	N	1222	-22	5	-1.77	100162123	81909	19.59	1245	1248	1210	1617	871	1244	1222.85	2.00	-10949	1273	1258	1239	1224	1205	1249	1215	84	373	100	790	1	1	83747117	1023	-5.29	0.60	12	0.10	-231.00	2023.00	1648	20230209	-25.85	920	20231023	32.83	1648	-25.85	20230209	920	32.83	20231023	1648	-25.85	20230209	920	32.83	20231023	2.98	N	064800	100	83 억	1673546	N	N	0	N	N
56	20231122	100625	57	100.00	KOSDAQ	유통	N	N	N	N	N	1219	-25	5	-2.01	70988458	57930	13.85	1245	1248	1219	1617	871	1244	1225.42	2.00	-7443	1273	1258	1239	1224	1205	1249	1215	84	373	100	790	1	1	83747117	1021	-5.28	0.60	12	0.07	-231.00	2023.00	1648	20230209	-26.03	920	20231023	32.50	1648	-26.03	20230209	920	32.50	20231023	1648	-26.03	20230209	920	32.50	20231023	2.98	N	064800	100	83 억	1673546	N	N	0	N	N
57	20231122	090554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1235	-9	5	-0.72	6392351	5154	1.23	1245	1248	1235	1617	871	1244	1240.27	2.00	-858	1273	1258	1239	1224	1205	1249	1215	84	373	100	790	1	1	83747117	1034	-5.35	0.61	12	0.01	-231.00	2023.00	1648	20230209	-25.06	920	20231023	34.24	1648	-25.06	20230209	920	34.24	20231023	1648	-25.06	20230209	920	34.24	20231023	2.98	N	064800	100	83 억	1673546	N	N	0	N	N
58	20231121	160556	57	100.00	KOSDAQ	유통	N	N	N	N	N	1244	28	2	2.30	519388376	417252	145.97	1247	1254	1220	1580	852	1216	1244.78	2.00	-2988	1292	1254	1212	1174	1132	1273	1193	84	364	100	770	1	1	83747117	1042	-5.39	0.61	12	0.50	-231.00	2023.00	1648	20230209	-24.51	920	20231023	35.22	1648	-24.51	20230209	920	35.22	20231023	1648	-24.51	20230209	920	35.22	20231023	2.96	N	064800	100	83 억	1675357	N	N	0	N	N
59	20231121	150556	57	100.00	KOSDAQ	유통	N	N	N	N	N	1240	24	2	1.97	502916005	403974	141.33	1247	1254	1220	1580	852	1216	1244.92	2.00	-2726	1292	1254	1212	1174	1132	1273	1193	84	364	100	770	1	1	83747117	1038	-5.37	0.61	12	0.48	-231.00	2023.00	1648	20230209	-24.76	920	20231023	34.78	1648	-24.76	20230209	920	34.78	20231023	1648	-24.76	20230209	920	34.78	20231023	2.96	N	064800	100	83 억	1675357	N	N	0	N	N
60	20231121	140551	57	100.00	KOSDAQ	유통	N	N	N	N	N	1242	26	2	2.14	475913703	382243	133.73	1247	1254	1220	1580	852	1216	1245.06	2.00	-4420	1292	1254	1212	1174	1132	1273	1193	84	364	100	770	1	1	83747117	1040	-5.38	0.61	12	0.46	-231.00	2023.00	1648	20230209	-24.64	920	20231023	35.00	1648	-24.64	20230209	920	35.00	20231023	1648	-24.64	20230209	920	35.00	20231023	2.96	N	064800	100	83 억	1675357	N	N	0	N	N
61	20231121	130547	57	100.00	KOSDAQ	유통	N	N	N	N	N	1247	31	2	2.55	447122076	359084	125.62	1247	1254	1220	1580	852	1216	1245.17	2.00	-2818	1292	1254	1212	1174	1132	1273	1193	84	364	100	770	1	1	83747117	1044	-5.40	0.62	12	0.43	-231.00	2023.00	1648	20230209	-24.33	920	20231023	35.54	1648	-24.33	20230209	920	35.54	20231023	1648	-24.33	20230209	920	35.54	20231023	2.96	N	064800	100	83 억	1675357	N	N	0	N	N
62	20231121	120547	57	100.00	KOSDAQ	유통	N	N	N	N	N	1248	32	2	2.63	210957044	169994	59.47	1247	1250	1220	1580	852	1216	1240.97	2.00	-10758	1292	1254	1212	1174	1132	1273	1193	84	364	100	770	1	1	83747117	1045	-5.40	0.62	12	0.20	-231.00	2023.00	1648	20230209	-24.27	920	20231023	35.65	1648	-24.27	20230209	920	35.65	20231023	1648	-24.27	20230209	920	35.65	20231023	2.96	N	064800	100	83 억	1675357	N	N	0	N	N
63	20231121	110545	57	100.00	KOSDAQ	유통	N	N	N	N	N	1240	24	2	1.97	138973040	112222	39.26	1247	1247	1220	1580	852	1216	1238.38	2.00	-30131	1292	1254	1212	1174	1132	1273	1193	84	364	100	770	1	1	83747117	1038	-5.37	0.61	12	0.13	-231.00	2023.00	1648	20230209	-24.76	920	20231023	34.78	1648	-24.76	20230209	920	34.78	20231023	1648	-24.76	20230209	920	34.78	20231023	2.96	N	064800	100	83 억	1675357	N	N	0	N	N
64	20231121	100532	57	100.00	KOSDAQ	유통	N	N	N	N	N	1238	22	2	1.81	91168471	73583	25.74	1247	1247	1220	1580	852	1216	1238.99	2.00	-28396	1292	1254	1212	1174	1132	1273	1193	84	364	100	770	1	1	83747117	1037	-5.36	0.61	12	0.09	-231.00	2023.00	1648	20230209	-24.88	920	20231023	34.57	1648	-24.88	20230209	920	34.57	20231023	1648	-24.88	20230209	920	34.57	20231023	2.96	N	064800	100	83 억	1675357	N	N	0	N	N
65	20231121	090539	57	100.00	KOSDAQ	유통	N	N	N	N	N	1233	17	2	1.40	19518290	15781	5.52	1247	1247	1220	1580	852	1216	1236.82	2.00	-5662	1292	1254	1212	1174	1132	1273	1193	84	364	100	770	1	1	83747117	1033	-5.34	0.61	12	0.02	-231.00	2023.00	1648	20230209	-25.18	920	20231023	34.02	1648	-25.18	20230209	920	34.02	20231023	1648	-25.18	20230209	920	34.02	20231023	2.96	N	064800	100	83 억	1675357	N	N	0	N	N
66	20231120	160544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1216	34	2	2.88	346160110	285538	208.57	1182	1250	1170	1536	828	1182	1212.30	1.94	48131	1209	1195	1175	1161	1141	1202	1168	84	354	100	750	1	1	83747117	1018	-5.26	0.60	12	0.34	-231.00	2023.00	1648	20230209	-26.21	920	20231023	32.17	1648	-26.21	20230209	920	32.17	20231023	1648	-26.21	20230209	920	32.17	20231023	2.82	N	064800	100	83 억	1623478	N	N	0	N	N
67	20231120	150547	57	100.00	KOSDAQ	유통	N	N	N	N	N	1222	40	2	3.38	310794645	256418	187.30	1182	1250	1170	1536	828	1182	1212.06	1.94	48181	1209	1195	1175	1161	1141	1202	1168	84	354	100	750	1	1	83747117	1023	-5.29	0.60	12	0.31	-231.00	2023.00	1648	20230209	-25.85	920	20231023	32.83	1648	-25.85	20230209	920	32.83	20231023	1648	-25.85	20230209	920	32.83	20231023	2.82	N	064800	100	83 억	1623478	N	N	0	N	N
68	20231120	140546	57	100.00	KOSDAQ	유통	N	N	N	N	N	1225	43	2	3.64	300155073	247721	180.95	1182	1250	1170	1536	828	1182	1211.67	1.94	46757	1209	1195	1175	1161	1141	1202	1168	84	354	100	750	1	1	83747117	1026	-5.30	0.61	12	0.30	-231.00	2023.00	1648	20230209	-25.67	920	20231023	33.15	1648	-25.67	20230209	920	33.15	20231023	1648	-25.67	20230209	920	33.15	20231023	2.82	N	064800	100	83 억	1623478	N	N	0	N	N
69	20231120	130543	57	100.00	KOSDAQ	유통	N	N	N	N	N	1230	48	2	4.06	275321175	227408	166.11	1182	1250	1170	1536	828	1182	1210.69	1.94	48772	1209	1195	1175	1161	1141	1202	1168	84	354	100	750	1	1	83747117	1030	-5.32	0.61	12	0.27	-231.00	2023.00	1648	20230209	-25.36	920	20231023	33.70	1648	-25.36	20230209	920	33.70	20231023	1648	-25.36	20230209	920	33.70	20231023	2.82	N	064800	100	83 억	1623478	N	N	0	N	N
70	20231120	120545	57	100.00	KOSDAQ	유통	N	N	N	N	N	1216	34	2	2.88	216152630	179159	130.87	1182	1250	1170	1536	828	1182	1206.48	1.94	26695	1209	1195	1175	1161	1141	1202	1168	84	354	100	750	1	1	83747117	1018	-5.26	0.60	12	0.21	-231.00	2023.00	1648	20230209	-26.21	920	20231023	32.17	1648	-26.21	20230209	920	32.17	20231023	1648	-26.21	20230209	920	32.17	20231023	2.82	N	064800	100	83 억	1623478	N	N	0	N	N
71	20231120	110543	57	100.00	KOSDAQ	유통	N	N	N	N	N	1204	22	2	1.86	121173802	100978	73.76	1182	1206	1170	1536	828	1182	1200.00	1.94	23260	1209	1195	1175	1161	1141	1202	1168	84	354	100	750	1	1	83747117	1008	-5.21	0.60	12	0.12	-231.00	2023.00	1648	20230209	-26.94	920	20231023	30.87	1648	-26.94	20230209	920	30.87	20231023	1648	-26.94	20230209	920	30.87	20231023	2.82	N	064800	100	83 억	1623478	N	N	0	N	N
72	20231120	100540	57	100.00	KOSDAQ	유통	N	N	N	N	N	1203	21	2	1.78	81812762	68279	49.87	1182	1206	1170	1536	828	1182	1198.21	1.94	18362	1209	1195	1175	1161	1141	1202	1168	84	354	100	750	1	1	83747117	1007	-5.21	0.59	12	0.08	-231.00	2023.00	1648	20230209	-27.00	920	20231023	30.76	1648	-27.00	20230209	920	30.76	20231023	1648	-27.00	20230209	920	30.76	20231023	2.82	N	064800	100	83 억	1623478	N	N	0	N	N
73	20231120	090546	57	100.00	KOSDAQ	유통	N	N	N	N	N	1190	8	2	0.68	7957727	6779	4.95	1182	1190	1170	1536	828	1182	1173.88	1.94	2534	1209	1195	1175	1161	1141	1202	1168	84	354	100	750	1	1	83747117	997	-5.15	0.59	12	0.01	-231.00	2023.00	1648	20230209	-27.79	920	20231023	29.35	1648	-27.79	20230209	920	29.35	20231023	1648	-27.79	20230209	920	29.35	20231023	2.82	N	064800	100	83 억	1623478	N	N	0	N	N
74	20231117	160557	57	100.00	KOSDAQ	유통	N	N	N	N	N	1182	2	2	0.17	161151628	136900	34.48	1165	1189	1155	1534	826	1180	1177.15	1.94	3903	1227	1203	1167	1143	1107	1215	1155	84	354	100	750	1	1	83747117	990	-5.12	0.58	12	0.16	-231.00	2023.00	1648	20230209	-28.28	920	20231023	28.48	1648	-28.28	20230209	920	28.48	20231023	1648	-28.28	20230209	920	28.48	20231023	2.64	N	064800	100	83 억	1626103	N	N	0	N	N
75	20231117	150600	57	100.00	KOSDAQ	유통	N	N	N	N	N	1179	-1	5	-0.08	121981851	103680	26.11	1165	1189	1155	1534	826	1180	1176.52	1.94	1844	1227	1203	1167	1143	1107	1215	1155	84	354	100	750	1	1	83747117	987	-5.10	0.58	12	0.12	-231.00	2023.00	1648	20230209	-28.46	920	20231023	28.15	1648	-28.46	20230209	920	28.15	20231023	1648	-28.46	20230209	920	28.15	20231023	2.64	N	064800	100	83 억	1626103	N	N	0	N	N
76	20231117	140558	57	100.00	KOSDAQ	유통	N	N	N	N	N	1177	-3	5	-0.25	103213973	87767	22.10	1165	1189	1155	1534	826	1180	1176.00	1.94	-1242	1227	1203	1167	1143	1107	1215	1155	84	354	100	750	1	1	83747117	986	-5.10	0.58	12	0.10	-231.00	2023.00	1648	20230209	-28.58	920	20231023	27.93	1648	-28.58	20230209	920	27.93	20231023	1648	-28.58	20230209	920	27.93	20231023	2.64	N	064800	100	83 억	1626103	N	N	0	N	N
77	20231117	130557	57	100.00	KOSDAQ	유통	N	N	N	N	N	1183	3	2	0.25	99192900	84359	21.25	1165	1189	1155	1534	826	1180	1175.84	1.94	-1844	1227	1203	1167	1143	1107	1215	1155	84	354	100	750	1	1	83747117	991	-5.12	0.58	12	0.10	-231.00	2023.00	1648	20230209	-28.22	920	20231023	28.59	1648	-28.22	20230209	920	28.59	20231023	1648	-28.22	20230209	920	28.59	20231023	2.64	N	064800	100	83 억	1626103	N	N	0	N	N
78	20231117	120558	57	100.00	KOSDAQ	유통	N	N	N	N	N	1181	1	2	0.08	50861115	43371	10.92	1165	1189	1155	1534	826	1180	1172.70	1.94	-10312	1227	1203	1167	1143	1107	1215	1155	84	354	100	750	1	1	83747117	989	-5.11	0.58	12	0.05	-231.00	2023.00	1648	20230209	-28.34	920	20231023	28.37	1648	-28.34	20230209	920	28.37	20231023	1648	-28.34	20230209	920	28.37	20231023	2.64	N	064800	100	83 억	1626103	N	N	0	N	N
79	20231117	110559	57	100.00	KOSDAQ	유통	N	N	N	N	N	1170	-10	5	-0.85	36250624	30967	7.80	1165	1189	1155	1534	826	1180	1170.62	1.94	-6659	1227	1203	1167	1143	1107	1215	1155	84	354	100	750	1	1	83747117	980	-5.06	0.58	12	0.04	-231.00	2023.00	1648	20230209	-29.00	920	20231023	27.17	1648	-29.00	20230209	920	27.17	20231023	1648	-29.00	20230209	920	27.17	20231023	2.64	N	064800	100	83 억	1626103	N	N	0	N	N
80	20231117	100558	57	100.00	KOSDAQ	유통	N	N	N	N	N	1169	-11	5	-0.93	26661689	22752	5.73	1165	1189	1155	1534	826	1180	1171.84	1.94	-6686	1227	1203	1167	1143	1107	1215	1155	84	354	100	750	1	1	83747117	979	-5.06	0.58	12	0.03	-231.00	2023.00	1648	20230209	-29.07	920	20231023	27.07	1648	-29.07	20230209	920	27.07	20231023	1648	-29.07	20230209	920	27.07	20231023	2.64	N	064800	100	83 억	1626103	N	N	0	N	N
81	20231117	090559	57	100.00	KOSDAQ	유통	N	N	N	N	N	1162	-18	5	-1.53	8227504	7089	1.79	1165	1185	1155	1534	826	1180	1160.60	1.94	14	1227	1203	1167	1143	1107	1215	1155	84	354	100	750	1	1	83747117	973	-5.03	0.57	12	0.01	-231.00	2023.00	1648	20230209	-29.49	920	20231023	26.30	1648	-29.49	20230209	920	26.30	20231023	1648	-29.49	20230209	920	26.30	20231023	2.64	N	064800	100	83 억	1626103	N	N	0	N	N
82	20231116	160555	57	100.00	KOSDAQ	유통	N	N	N	N	N	1172	31	2	2.72	424475562	361861	61.85	1140	1191	1131	1483	799	1141	1173.03	1.87	58891	1227	1184	1128	1085	1029	1205	1106	84	342	100	730	1	1	83747117	982	-5.07	0.58	12	0.43	-231.00	2023.00	1648	20230209	-28.88	920	20231023	27.39	1648	-28.88	20230209	920	27.39	20231023	1648	-28.88	20230209	920	27.39	20231023	2.70	N	064800	100	83 억	1566208	N	N	0	N	N
83	20231116	150555	57	100.00	KOSDAQ	유통	N	N	N	N	N	1170	29	2	2.54	414852898	353608	60.43	1140	1191	1131	1483	799	1141	1173.20	1.87	58937	1227	1184	1128	1085	1029	1205	1106	84	342	100	730	1	1	83747117	980	-5.06	0.58	12	0.42	-231.00	2023.00	1648	20230209	-29.00	920	20231023	27.17	1648	-29.00	20230209	920	27.17	20231023	1648	-29.00	20230209	920	27.17	20231023	2.70	N	064800	100	83 억	1566208	N	N	0	N	N
84	20231116	140537	57	100.00	KOSDAQ	유통	N	N	N	N	N	1176	35	2	3.07	381648878	325319	55.60	1140	1191	1131	1483	799	1141	1173.15	1.87	47439	1227	1184	1128	1085	1029	1205	1106	84	342	100	730	1	1	83747117	985	-5.09	0.58	12	0.39	-231.00	2023.00	1648	20230209	-28.64	920	20231023	27.83	1648	-28.64	20230209	920	27.83	20231023	1648	-28.64	20230209	920	27.83	20231023	2.70	N	064800	100	83 억	1566208	N	N	0	N	N
85	20231116	130554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1169	28	2	2.45	287787985	245487	41.96	1140	1191	1131	1483	799	1141	1172.31	1.87	39619	1227	1184	1128	1085	1029	1205	1106	84	342	100	730	1	1	83747117	979	-5.06	0.58	12	0.29	-231.00	2023.00	1648	20230209	-29.07	920	20231023	27.07	1648	-29.07	20230209	920	27.07	20231023	1648	-29.07	20230209	920	27.07	20231023	2.70	N	064800	100	83 억	1566208	N	N	0	N	N
86	20231116	120557	57	100.00	KOSDAQ	유통	N	N	N	N	N	1166	25	2	2.19	256125661	218407	37.33	1140	1191	1131	1483	799	1141	1172.70	1.87	35037	1227	1184	1128	1085	1029	1205	1106	84	342	100	730	1	1	83747117	976	-5.05	0.58	12	0.26	-231.00	2023.00	1648	20230209	-29.25	920	20231023	26.74	1648	-29.25	20230209	920	26.74	20231023	1648	-29.25	20230209	920	26.74	20231023	2.70	N	064800	100	83 억	1566208	N	N	0	N	N
87	20231116	110553	57	100.00	KOSDAQ	유통	N	N	N	N	N	1165	24	2	2.10	224646747	191381	32.71	1140	1191	1131	1483	799	1141	1173.82	1.87	23106	1227	1184	1128	1085	1029	1205	1106	84	342	100	730	1	1	83747117	976	-5.04	0.58	12	0.23	-231.00	2023.00	1648	20230209	-29.31	920	20231023	26.63	1648	-29.31	20230209	920	26.63	20231023	1648	-29.31	20230209	920	26.63	20231023	2.70	N	064800	100	83 억	1566208	N	N	0	N	N
88	20231116	100554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1140	-1	5	-0.09	3332511	2934	0.50	1140	1140	1131	1483	799	1141	1135.83	1.87	-430	1227	1184	1128	1085	1029	1205	1106	84	342	100	730	1	1	83747117	955	-4.94	0.56	12	0.00	-231.00	2023.00	1648	20230209	-30.83	920	20231023	23.91	1648	-30.83	20230209	920	23.91	20231023	1648	-30.83	20230209	920	23.91	20231023	2.70	N	064800	100	83 억	1566208	N	N	0	N	N
89	20231116	090554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1141	0	3	0.00	0	0	0.00	0	0	0	1483	799	1141	0.00	1.87	0	1227	1184	1128	1085	1029	1205	1106	84	342	100	730	1	1	83747117	956	-4.94	0.56	12	0.00	-231.00	2023.00	1648	20230209	-30.76	920	20231023	24.02	1648	-30.76	20230209	920	24.02	20231023	1648	-30.76	20230209	920	24.02	20231023	2.70	N	064800	100	83 억	1566208	N	N	0	N	N
90	20231115	160519	57	100.00	KOSDAQ	유통	N	N	N	N	N	1141	66	2	6.14	661906062	584462	474.75	1075	1171	1072	1397	753	1075	1132.50	1.70	138189	1090	1082	1071	1063	1052	1084	1065	84	322	100	680	1	1	83747117	956	-4.94	0.56	12	0.70	-231.00	2023.00	1648	20230209	-30.76	920	20231023	24.02	1648	-30.76	20230209	920	24.02	20231023	1648	-30.76	20230209	920	24.02	20231023	2.65	N	064800	100	83 억	1422806	N	N	0	N	N
91	20231115	150601	57	100.00	KOSDAQ	유통	N	N	N	N	N	1144	69	2	6.42	648078231	572345	464.91	1075	1171	1072	1397	753	1075	1132.32	1.70	138109	1090	1082	1071	1063	1052	1084	1065	84	322	100	680	1	1	83747117	958	-4.95	0.57	12	0.68	-231.00	2023.00	1648	20230209	-30.58	920	20231023	24.35	1648	-30.58	20230209	920	24.35	20231023	1648	-30.58	20230209	920	24.35	20231023	2.65	N	064800	100	83 억	1422806	N	N	0	N	N
92	20231115	140559	57	100.00	KOSDAQ	유통	N	N	N	N	N	1147	72	2	6.70	624839782	551934	448.33	1075	1171	1072	1397	753	1075	1132.09	1.70	135918	1090	1082	1071	1063	1052	1084	1065	84	322	100	680	1	1	83747117	961	-4.97	0.57	12	0.66	-231.00	2023.00	1648	20230209	-30.40	920	20231023	24.67	1648	-30.40	20230209	920	24.67	20231023	1648	-30.40	20230209	920	24.67	20231023	2.65	N	064800	100	83 억	1422806	N	N	0	N	N
93	20231115	130602	57	100.00	KOSDAQ	유통	N	N	N	N	N	1158	83	2	7.72	471190984	419271	340.57	1075	1161	1072	1397	753	1075	1123.83	1.70	91864	1090	1082	1071	1063	1052	1084	1065	84	322	100	680	1	1	83747117	970	-5.01	0.57	12	0.50	-231.00	2023.00	1648	20230209	-29.73	920	20231023	25.87	1648	-29.73	20230209	920	25.87	20231023	1648	-29.73	20230209	920	25.87	20231023	2.65	N	064800	100	83 억	1422806	N	N	0	N	N
94	20231115	120605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1135	60	2	5.58	292719207	264324	214.71	1075	1137	1072	1397	753	1075	1107.43	1.70	72761	1090	1082	1071	1063	1052	1084	1065	84	322	100	680	1	1	83747117	951	-4.91	0.56	12	0.32	-231.00	2023.00	1648	20230209	-31.13	920	20231023	23.37	1648	-31.13	20230209	920	23.37	20231023	1648	-31.13	20230209	920	23.37	20231023	2.65	N	064800	100	83 억	1422806	N	N	0	N	N
95	20231115	110608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1113	38	2	3.53	187980893	171430	139.25	1075	1113	1072	1397	753	1075	1096.55	1.70	41149	1090	1082	1071	1063	1052	1084	1065	84	322	100	680	1	1	83747117	932	-4.82	0.55	12	0.20	-231.00	2023.00	1648	20230209	-32.46	920	20231023	20.98	1648	-32.46	20230209	920	20.98	20231023	1648	-32.46	20230209	920	20.98	20231023	2.65	N	064800	100	83 억	1422806	N	N	0	N	N
96	20231115	100604	57	100.00	KOSDAQ	유통	N	N	N	N	N	1083	8	2	0.74	12599098	11671	9.48	1075	1085	1072	1397	753	1075	1079.52	1.70	-2208	1090	1082	1071	1063	1052	1084	1065	84	322	100	680	1	1	83747117	907	-4.69	0.54	12	0.01	-231.00	2023.00	1648	20230209	-34.28	920	20231023	17.72	1648	-34.28	20230209	920	17.72	20231023	1648	-34.28	20230209	920	17.72	20231023	2.65	N	064800	100	83 억	1422806	N	N	0	N	N
97	20231115	090558	57	100.00	KOSDAQ	유통	N	N	N	N	N	1084	9	2	0.84	1537933	1428	1.16	1075	1085	1073	1397	753	1075	1076.98	1.70	-622	1090	1082	1071	1063	1052	1084	1065	84	322	100	680	1	1	83747117	908	-4.69	0.54	12	0.00	-231.00	2023.00	1648	20230209	-34.22	920	20231023	17.83	1648	-34.22	20230209	920	17.83	20231023	1648	-34.22	20230209	920	17.83	20231023	2.65	N	064800	100	83 억	1422806	N	N	0	N	N
98	20231114	160552	57	100.00	KOSDAQ	유통	N	N	N	N	N	1075	-1	5	-0.09	131625190	123108	82.37	1075	1079	1060	1398	754	1076	1069.18	1.73	-2302	1108	1091	1073	1056	1038	1100	1065	84	322	100	680	1	1	83747117	900	-4.65	0.53	12	0.15	-231.00	2023.00	1648	20230209	-34.77	920	20231023	16.85	1648	-34.77	20230209	920	16.85	20231023	1648	-34.77	20230209	920	16.85	20231023	2.58	N	064800	100	83 억	1448108	N	N	0	N	N
99	20231114	150553	57	100.00	KOSDAQ	유통	N	N	N	N	N	1073	-3	5	-0.28	120076548	112364	75.18	1075	1079	1060	1398	754	1076	1068.64	1.73	-2303	1108	1091	1073	1056	1038	1100	1065	84	322	100	680	1	1	83747117	899	-4.65	0.53	12	0.13	-231.00	2023.00	1648	20230209	-34.89	920	20231023	16.63	1648	-34.89	20230209	920	16.63	20231023	1648	-34.89	20230209	920	16.63	20231023	2.58	N	064800	100	83 억	1448108	N	N	0	N	N
100	20231114	140553	57	100.00	KOSDAQ	유통	N	N	N	N	N	1075	-1	5	-0.09	108626330	101710	68.05	1075	1079	1060	1398	754	1076	1068.00	1.73	-2254	1108	1091	1073	1056	1038	1100	1065	84	322	100	680	1	1	83747117	900	-4.65	0.53	12	0.12	-231.00	2023.00	1648	20230209	-34.77	920	20231023	16.85	1648	-34.77	20230209	920	16.85	20231023	1648	-34.77	20230209	920	16.85	20231023	2.58	N	064800	100	83 억	1448108	N	N	0	N	N
101	20231114	130554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1065	-11	5	-1.02	86921158	81491	54.53	1075	1079	1060	1398	754	1076	1066.64	1.73	4378	1108	1091	1073	1056	1038	1100	1065	84	322	100	680	1	1	83747117	892	-4.61	0.53	12	0.10	-231.00	2023.00	1648	20230209	-35.38	920	20231023	15.76	1648	-35.38	20230209	920	15.76	20231023	1648	-35.38	20230209	920	15.76	20231023	2.58	N	064800	100	83 억	1448108	N	N	0	N	N
102	20231114	120555	57	100.00	KOSDAQ	유통	N	N	N	N	N	1075	-1	5	-0.09	14500593	13526	9.05	1075	1079	1065	1398	754	1076	1072.05	1.73	-4675	1108	1091	1073	1056	1038	1100	1065	84	322	100	680	1	1	83747117	900	-4.65	0.53	12	0.02	-231.00	2023.00	1648	20230209	-34.77	920	20231023	16.85	1648	-34.77	20230209	920	16.85	20231023	1648	-34.77	20230209	920	16.85	20231023	2.58	N	064800	100	83 억	1448108	N	N	0	N	N
103	20231114	110601	57	100.00	KOSDAQ	유통	N	N	N	N	N	1076	0	3	0.00	13028596	12157	8.13	1075	1079	1065	1398	754	1076	1071.69	1.73	-4337	1108	1091	1073	1056	1038	1100	1065	84	322	100	680	1	1	83747117	901	-4.66	0.53	12	0.01	-231.00	2023.00	1648	20230209	-34.71	920	20231023	16.96	1648	-34.71	20230209	920	16.96	20231023	1648	-34.71	20230209	920	16.96	20231023	2.58	N	064800	100	83 억	1448108	N	N	0	N	N
104	20231114	100555	57	100.00	KOSDAQ	유통	N	N	N	N	N	1078	2	2	0.19	7310532	6818	4.56	1075	1079	1065	1398	754	1076	1072.24	1.73	-2820	1108	1091	1073	1056	1038	1100	1065	84	322	100	680	1	1	83747117	903	-4.67	0.53	12	0.01	-231.00	2023.00	1648	20230209	-34.59	920	20231023	17.17	1648	-34.59	20230209	920	17.17	20231023	1648	-34.59	20230209	920	17.17	20231023	2.58	N	064800	100	83 억	1448108	N	N	0	N	N
105	20231114	090549	57	100.00	KOSDAQ	유통	N	N	N	N	N	1075	-1	5	-0.09	217150	202	0.14	1075	1075	1075	1398	754	1076	1075.00	1.73	0	1108	1091	1073	1056	1038	1100	1065	84	322	100	680	1	1	83747117	900	-4.65	0.53	12	0.00	-231.00	2023.00	1648	20230209	-34.77	920	20231023	16.85	1648	-34.77	20230209	920	16.85	20231023	1648	-34.77	20230209	920	16.85	20231023	2.58	N	064800	100	83 억	1448108	N	N	0	N	N
106	20231113	160546	57	100.00	KOSDAQ	유통	N	N	N	N	N	1076	-2	5	-0.19	160647644	149454	88.07	1074	1090	1055	1401	755	1078	1074.90	1.74	-13186	1087	1082	1074	1069	1061	1085	1072	84	323	100	680	1	1	83747117	901	-4.66	0.53	12	0.18	-231.00	2023.00	1648	20230209	-34.71	920	20231023	16.96	1648	-34.71	20230209	920	16.96	20231023	1648	-34.71	20230209	920	16.96	20231023	2.59	N	064800	100	83 억	1461294	N	N	0	N	N
107	20231113	150545	57	100.00	KOSDAQ	유통	N	N	N	N	N	1075	-3	5	-0.28	154268513	143485	84.55	1074	1090	1055	1401	755	1078	1075.15	1.74	-9495	1087	1082	1074	1069	1061	1085	1072	84	323	100	680	1	1	83747117	900	-4.65	0.53	12	0.17	-231.00	2023.00	1648	20230209	-34.77	920	20231023	16.85	1648	-34.77	20230209	920	16.85	20231023	1648	-34.77	20230209	920	16.85	20231023	2.59	N	064800	100	83 억	1461294	N	N	0	N	N
108	20231113	140543	57	100.00	KOSDAQ	유통	N	N	N	N	N	1067	-11	5	-1.02	148237025	137838	81.22	1074	1090	1055	1401	755	1078	1075.44	1.74	-8366	1087	1082	1074	1069	1061	1085	1072	84	323	100	680	1	1	83747117	894	-4.62	0.53	12	0.16	-231.00	2023.00	1648	20230209	-35.25	920	20231023	15.98	1648	-35.25	20230209	920	15.98	20231023	1648	-35.25	20230209	920	15.98	20231023	2.59	N	064800	100	83 억	1461294	N	N	0	N	N
109	20231113	130541	57	100.00	KOSDAQ	유통	N	N	N	N	N	1062	-16	5	-1.48	127908019	118760	69.98	1074	1090	1060	1401	755	1078	1077.03	1.74	-4499	1087	1082	1074	1069	1061	1085	1072	84	323	100	680	1	1	83747117	889	-4.60	0.52	12	0.14	-231.00	2023.00	1648	20230209	-35.56	920	20231023	15.43	1648	-35.56	20230209	920	15.43	20231023	1648	-35.56	20230209	920	15.43	20231023	2.59	N	064800	100	83 억	1461294	N	N	0	N	N
110	20231113	120542	57	100.00	KOSDAQ	유통	N	N	N	N	N	1069	-9	5	-0.83	111258732	103130	60.77	1074	1090	1069	1401	755	1078	1078.82	1.74	-547	1087	1082	1074	1069	1061	1085	1072	84	323	100	680	1	1	83747117	895	-4.63	0.53	12	0.12	-231.00	2023.00	1648	20230209	-35.13	920	20231023	16.20	1648	-35.13	20230209	920	16.20	20231023	1648	-35.13	20230209	920	16.20	20231023	2.59	N	064800	100	83 억	1461294	N	N	0	N	N
111	20231113	110541	57	100.00	KOSDAQ	유통	N	N	N	N	N	1074	-4	5	-0.37	103029100	95448	56.24	1074	1090	1073	1401	755	1078	1079.43	1.74	2373	1087	1082	1074	1069	1061	1085	1072	84	323	100	680	1	1	83747117	899	-4.65	0.53	12	0.11	-231.00	2023.00	1648	20230209	-34.83	920	20231023	16.74	1648	-34.83	20230209	920	16.74	20231023	1648	-34.83	20230209	920	16.74	20231023	2.59	N	064800	100	83 억	1461294	N	N	0	N	N
112	20231113	100539	57	100.00	KOSDAQ	유통	N	N	N	N	N	1085	7	2	0.65	38909193	35828	21.11	1074	1090	1074	1401	755	1078	1086.00	1.74	876	1087	1082	1074	1069	1061	1085	1072	84	323	100	680	1	1	83747117	909	-4.70	0.54	12	0.04	-231.00	2023.00	1648	20230209	-34.16	920	20231023	17.93	1648	-34.16	20230209	920	17.93	20231023	1648	-34.16	20230209	920	17.93	20231023	2.59	N	064800	100	83 억	1461294	N	N	0	N	N
113	20231113	090545	57	100.00	KOSDAQ	유통	N	N	N	N	N	1084	6	2	0.56	3568956	3312	1.95	1074	1084	1074	1401	755	1078	1077.58	1.74	2648	1087	1082	1074	1069	1061	1085	1072	84	323	100	680	1	1	83747117	908	-4.69	0.54	12	0.00	-231.00	2023.00	1648	20230209	-34.22	920	20231023	17.83	1648	-34.22	20230209	920	17.83	20231023	1648	-34.22	20230209	920	17.83	20231023	2.59	N	064800	100	83 억	1461294	N	N	0	N	N
114	20231110	160600	57	100.00	KOSDAQ	유통	N	N	N	N	N	1078	0	3	0.00	181507802	168514	113.21	1068	1079	1066	1401	755	1078	1077.11	1.74	1747	1096	1087	1072	1063	1048	1091	1067	84	323	100	680	1	1	83747117	903	-4.67	0.53	12	0.20	-231.00	2023.00	1648	20230209	-34.59	920	20231023	17.17	1648	-34.59	20230209	920	17.17	20231023	1648	-34.59	20230209	920	17.17	20231023	2.57	N	064800	100	83 억	1457571	N	N	0	N	N
115	20231110	150552	57	100.00	KOSDAQ	유통	N	N	N	N	N	1078	0	3	0.00	166951000	155005	104.13	1068	1079	1066	1401	755	1078	1077.07	1.74	1747	1096	1087	1072	1063	1048	1091	1067	84	323	100	680	1	1	83747117	903	-4.67	0.53	12	0.19	-231.00	2023.00	1648	20230209	-34.59	920	20231023	17.17	1648	-34.59	20230209	920	17.17	20231023	1648	-34.59	20230209	920	17.17	20231023	2.57	N	064800	100	83 억	1457571	N	N	0	N	N
116	20231110	140547	57	100.00	KOSDAQ	유통	N	N	N	N	N	1076	-2	5	-0.19	112861510	104781	70.39	1068	1079	1066	1401	755	1078	1077.12	1.74	-604	1096	1087	1072	1063	1048	1091	1067	84	323	100	680	1	1	83747117	901	-4.66	0.53	12	0.13	-231.00	2023.00	1648	20230209	-34.71	920	20231023	16.96	1648	-34.71	20230209	920	16.96	20231023	1648	-34.71	20230209	920	16.96	20231023	2.57	N	064800	100	83 억	1457571	N	N	0	N	N
117	20231110	130548	57	100.00	KOSDAQ	유통	N	N	N	N	N	1078	0	3	0.00	96732324	89798	60.33	1068	1079	1066	1401	755	1078	1077.22	1.74	-539	1096	1087	1072	1063	1048	1091	1067	84	323	100	680	1	1	83747117	903	-4.67	0.53	12	0.11	-231.00	2023.00	1648	20230209	-34.59	920	20231023	17.17	1648	-34.59	20230209	920	17.17	20231023	1648	-34.59	20230209	920	17.17	20231023	2.57	N	064800	100	83 억	1457571	N	N	0	N	N
118	20231110	120549	57	100.00	KOSDAQ	유통	N	N	N	N	N	1078	0	3	0.00	88641048	82282	55.28	1068	1079	1066	1401	755	1078	1077.28	1.74	-3544	1096	1087	1072	1063	1048	1091	1067	84	323	100	680	1	1	83747117	903	-4.67	0.53	12	0.10	-231.00	2023.00	1648	20230209	-34.59	920	20231023	17.17	1648	-34.59	20230209	920	17.17	20231023	1648	-34.59	20230209	920	17.17	20231023	2.57	N	064800	100	83 억	1457571	N	N	0	N	N
119	20231110	110543	57	100.00	KOSDAQ	유통	N	N	N	N	N	1076	-2	5	-0.19	34610210	32153	21.60	1068	1079	1066	1401	755	1078	1076.42	1.74	-2992	1096	1087	1072	1063	1048	1091	1067	84	323	100	680	1	1	83747117	901	-4.66	0.53	12	0.04	-231.00	2023.00	1648	20230209	-34.71	920	20231023	16.96	1648	-34.71	20230209	920	16.96	20231023	1648	-34.71	20230209	920	16.96	20231023	2.57	N	064800	100	83 억	1457571	N	N	0	N	N
120	20231110	100548	57	100.00	KOSDAQ	유통	N	N	N	N	N	1076	-2	5	-0.19	32452617	30138	20.25	1068	1079	1066	1401	755	1078	1076.80	1.74	-3584	1096	1087	1072	1063	1048	1091	1067	84	323	100	680	1	1	83747117	901	-4.66	0.53	12	0.04	-231.00	2023.00	1648	20230209	-34.71	920	20231023	16.96	1648	-34.71	20230209	920	16.96	20231023	1648	-34.71	20230209	920	16.96	20231023	2.57	N	064800	100	83 억	1457571	N	N	0	N	N
121	20231110	090537	57	100.00	KOSDAQ	유통	N	N	N	N	N	1077	-1	5	-0.09	489180	458	0.31	1068	1077	1068	1401	755	1078	1068.08	1.74	-24	1096	1087	1072	1063	1048	1091	1067	84	323	100	680	1	1	83747117	902	-4.66	0.53	12	0.00	-231.00	2023.00	1648	20230209	-34.65	920	20231023	17.07	1648	-34.65	20230209	920	17.07	20231023	1648	-34.65	20230209	920	17.07	20231023	2.57	N	064800	100	83 억	1457571	N	N	0	N	N
122	20231109	160532	57	100.00	KOSDAQ	유통	N	N	N	N	N	1078	8	2	0.75	159361253	148761	108.55	1070	1081	1057	1391	749	1070	1071.26	1.72	13550	1094	1081	1058	1045	1022	1088	1052	84	321	100	680	1	1	83747117	903	-4.67	0.53	12	0.18	-231.00	2023.00	1648	20230209	-34.59	920	20231023	17.17	1648	-34.59	20230209	920	17.17	20231023	1648	-34.59	20230209	920	17.17	20231023	2.57	N	064800	100	83 억	1444021	N	N	0	N	N
123	20231109	150534	57	100.00	KOSDAQ	유통	N	N	N	N	N	1079	9	2	0.84	156542203	146143	106.63	1070	1081	1057	1391	749	1070	1071.16	1.72	13576	1094	1081	1058	1045	1022	1088	1052	84	321	100	680	1	1	83747117	904	-4.67	0.53	12	0.17	-231.00	2023.00	1648	20230209	-34.53	920	20231023	17.28	1648	-34.53	20230209	920	17.28	20231023	1648	-34.53	20230209	920	17.28	20231023	2.57	N	064800	100	83 억	1444021	N	N	0	N	N
124	20231109	140533	57	100.00	KOSDAQ	유통	N	N	N	N	N	1079	9	2	0.84	143432467	133971	97.75	1070	1081	1057	1391	749	1070	1070.62	1.72	13603	1094	1081	1058	1045	1022	1088	1052	84	321	100	680	1	1	83747117	904	-4.67	0.53	12	0.16	-231.00	2023.00	1648	20230209	-34.53	920	20231023	17.28	1648	-34.53	20230209	920	17.28	20231023	1648	-34.53	20230209	920	17.28	20231023	2.57	N	064800	100	83 억	1444021	N	N	0	N	N
125	20231109	130535	57	100.00	KOSDAQ	유통	N	N	N	N	N	1070	0	3	0.00	102143429	95460	69.65	1070	1081	1057	1391	749	1070	1070.01	1.72	11618	1094	1081	1058	1045	1022	1088	1052	84	321	100	680	1	1	83747117	896	-4.63	0.53	12	0.11	-231.00	2023.00	1648	20230209	-35.07	920	20231023	16.30	1648	-35.07	20230209	920	16.30	20231023	1648	-35.07	20230209	920	16.30	20231023	2.57	N	064800	100	83 억	1444021	N	N	0	N	N
126	20231109	120537	57	100.00	KOSDAQ	유통	N	N	N	N	N	1069	-1	5	-0.09	95624430	89353	65.20	1070	1081	1057	1391	749	1070	1070.19	1.72	11756	1094	1081	1058	1045	1022	1088	1052	84	321	100	680	1	1	83747117	895	-4.63	0.53	12	0.11	-231.00	2023.00	1648	20230209	-35.13	920	20231023	16.20	1648	-35.13	20230209	920	16.20	20231023	1648	-35.13	20230209	920	16.20	20231023	2.57	N	064800	100	83 억	1444021	N	N	0	N	N
127	20231109	110535	57	100.00	KOSDAQ	유통	N	N	N	N	N	1071	1	2	0.09	89019801	83146	60.67	1070	1081	1057	1391	749	1070	1070.64	1.72	11483	1094	1081	1058	1045	1022	1088	1052	84	321	100	680	1	1	83747117	897	-4.64	0.53	12	0.10	-231.00	2023.00	1648	20230209	-35.01	920	20231023	16.41	1648	-35.01	20230209	920	16.41	20231023	1648	-35.01	20230209	920	16.41	20231023	2.57	N	064800	100	83 억	1444021	N	N	0	N	N
128	20231109	100531	57	100.00	KOSDAQ	유통	N	N	N	N	N	1071	1	2	0.09	87432660	81660	59.58	1070	1081	1057	1391	749	1070	1070.69	1.72	10603	1094	1081	1058	1045	1022	1088	1052	84	321	100	680	1	1	83747117	897	-4.64	0.53	12	0.10	-231.00	2023.00	1648	20230209	-35.01	920	20231023	16.41	1648	-35.01	20230209	920	16.41	20231023	1648	-35.01	20230209	920	16.41	20231023	2.57	N	064800	100	83 억	1444021	N	N	0	N	N
129	20231109	090532	57	100.00	KOSDAQ	유통	N	N	N	N	N	1065	-5	5	-0.47	2160671	2024	1.48	1070	1070	1065	1391	749	1070	1067.53	1.72	-1160	1094	1081	1058	1045	1022	1088	1052	84	321	100	680	1	1	83747117	892	-4.61	0.53	12	0.00	-231.00	2023.00	1648	20230209	-35.38	920	20231023	15.76	1648	-35.38	20230209	920	15.76	20231023	1648	-35.38	20230209	920	15.76	20231023	2.57	N	064800	100	83 억	1444021	N	N	0	N	N
130	20231108	160529	57	100.00	KOSDAQ	유통	N	N	N	N	N	1070	13	2	1.23	144758362	136762	138.61	1044	1071	1035	1374	740	1057	1058.47	1.74	-11681	1089	1073	1044	1028	999	1081	1036	84	317	100	670	1	1	83747117	896	-4.63	0.53	12	0.16	-231.00	2023.00	1648	20230209	-35.07	920	20231023	16.30	1648	-35.07	20230209	920	16.30	20231023	1648	-35.07	20230209	920	16.30	20231023	2.61	N	064800	100	83 억	1455702	N	N	0	N	N
131	20231108	150531	57	100.00	KOSDAQ	유통	N	N	N	N	N	1070	13	2	1.23	117350184	110633	112.13	1044	1070	1044	1374	740	1057	1060.72	1.74	-10412	1089	1073	1044	1028	999	1081	1036	84	317	100	670	1	1	83747117	896	-4.63	0.53	12	0.13	-231.00	2023.00	1648	20230209	-35.07	920	20231023	16.30	1648	-35.07	20230209	920	16.30	20231023	1648	-35.07	20230209	920	16.30	20231023	2.61	N	064800	100	83 억	1455702	N	N	0	N	N
132	20231108	140530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1064	7	2	0.66	99784695	94175	95.45	1044	1070	1044	1374	740	1057	1059.57	1.74	-1867	1089	1073	1044	1028	999	1081	1036	84	317	100	670	1	1	83747117	891	-4.61	0.53	12	0.11	-231.00	2023.00	1648	20230209	-35.44	920	20231023	15.65	1648	-35.44	20230209	920	15.65	20231023	1648	-35.44	20230209	920	15.65	20231023	2.61	N	064800	100	83 억	1455702	N	N	0	N	N
133	20231108	130531	57	100.00	KOSDAQ	유통	N	N	N	N	N	1057	0	3	0.00	62820095	59374	60.17	1044	1068	1044	1374	740	1057	1058.04	1.74	-1273	1089	1073	1044	1028	999	1081	1036	84	317	100	670	1	1	83747117	885	-4.58	0.52	12	0.07	-231.00	2023.00	1648	20230209	-35.86	920	20231023	14.89	1648	-35.86	20230209	920	14.89	20231023	1648	-35.86	20230209	920	14.89	20231023	2.61	N	064800	100	83 억	1455702	N	N	0	N	N
134	20231108	120528	57	100.00	KOSDAQ	유통	N	N	N	N	N	1066	9	2	0.85	40846742	38581	39.10	1044	1068	1044	1374	740	1057	1058.73	1.74	-2071	1089	1073	1044	1028	999	1081	1036	84	317	100	670	1	1	83747117	893	-4.61	0.53	12	0.05	-231.00	2023.00	1648	20230209	-35.32	920	20231023	15.87	1648	-35.32	20230209	920	15.87	20231023	1648	-35.32	20230209	920	15.87	20231023	2.61	N	064800	100	83 억	1455702	N	N	0	N	N
135	20231108	110529	57	100.00	KOSDAQ	유통	N	N	N	N	N	1062	5	2	0.47	22800000	21575	21.87	1044	1062	1044	1374	740	1057	1056.78	1.74	-3375	1089	1073	1044	1028	999	1081	1036	84	317	100	670	1	1	83747117	889	-4.60	0.52	12	0.03	-231.00	2023.00	1648	20230209	-35.56	920	20231023	15.43	1648	-35.56	20230209	920	15.43	20231023	1648	-35.56	20230209	920	15.43	20231023	2.61	N	064800	100	83 억	1455702	N	N	0	N	N
136	20231108	100530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1057	0	3	0.00	17156582	16254	16.47	1044	1060	1044	1374	740	1057	1055.53	1.74	-3377	1089	1073	1044	1028	999	1081	1036	84	317	100	670	1	1	83747117	885	-4.58	0.52	12	0.02	-231.00	2023.00	1648	20230209	-35.86	920	20231023	14.89	1648	-35.86	20230209	920	14.89	20231023	1648	-35.86	20230209	920	14.89	20231023	2.61	N	064800	100	83 억	1455702	N	N	0	N	N
137	20231108	090527	57	100.00	KOSDAQ	유통	N	N	N	N	N	1060	3	2	0.28	216396	207	0.21	1044	1060	1044	1374	740	1057	1045.39	1.74	2	1089	1073	1044	1028	999	1081	1036	84	317	100	670	1	1	83747117	888	-4.59	0.52	12	0.00	-231.00	2023.00	1648	20230209	-35.68	920	20231023	15.22	1648	-35.68	20230209	920	15.22	20231023	1648	-35.68	20230209	920	15.22	20231023	2.61	N	064800	100	83 억	1455702	N	N	0	N	N
138	20231107	160530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1057	4	2	0.38	102684378	98663	67.45	1034	1060	1015	1368	738	1053	1040.54	1.75	-9709	1072	1062	1044	1034	1016	1067	1039	84	315	100	670	1	1	83747117	885	-4.58	0.52	12	0.12	-231.00	2023.00	1648	20230209	-35.86	920	20231023	14.89	1648	-35.86	20230209	920	14.89	20231023	1648	-35.86	20230209	920	14.89	20231023	2.61	N	064800	100	83 억	1465411	N	N	0	N	N
139	20231107	150530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1050	-3	5	-0.28	87067659	83841	57.32	1034	1060	1015	1368	738	1053	1038.49	1.75	-7931	1072	1062	1044	1034	1016	1067	1039	84	315	100	670	1	1	83747117	879	-4.55	0.52	12	0.10	-231.00	2023.00	1648	20230209	-36.29	920	20231023	14.13	1648	-36.29	20230209	920	14.13	20231023	1648	-36.29	20230209	920	14.13	20231023	2.61	N	064800	100	83 억	1465411	N	N	0	N	N
140	20231107	140533	57	100.00	KOSDAQ	유통	N	N	N	N	N	1031	-22	5	-2.09	61208311	59124	40.42	1034	1060	1015	1368	738	1053	1035.25	1.75	-2383	1072	1062	1044	1034	1016	1067	1039	84	315	100	670	1	1	83747117	863	-4.46	0.51	12	0.07	-231.00	2023.00	1648	20230209	-37.44	920	20231023	12.07	1648	-37.44	20230209	920	12.07	20231023	1648	-37.44	20230209	920	12.07	20231023	2.61	N	064800	100	83 억	1465411	N	N	0	N	N
141	20231107	130531	57	100.00	KOSDAQ	유통	N	N	N	N	N	1030	-23	5	-2.18	60698453	58627	40.08	1034	1060	1015	1368	738	1053	1035.33	1.75	-2286	1072	1062	1044	1034	1016	1067	1039	84	315	100	670	1	1	83747117	863	-4.46	0.51	12	0.07	-231.00	2023.00	1648	20230209	-37.50	920	20231023	11.96	1648	-37.50	20230209	920	11.96	20231023	1648	-37.50	20230209	920	11.96	20231023	2.61	N	064800	100	83 억	1465411	N	N	0	N	N
142	20231107	120528	57	100.00	KOSDAQ	유통	N	N	N	N	N	1031	-22	5	-2.09	58128039	56121	38.37	1034	1060	1015	1368	738	1053	1035.76	1.75	-380	1072	1062	1044	1034	1016	1067	1039	84	315	100	670	1	1	83747117	863	-4.46	0.51	12	0.07	-231.00	2023.00	1648	20230209	-37.44	920	20231023	12.07	1648	-37.44	20230209	920	12.07	20231023	1648	-37.44	20230209	920	12.07	20231023	2.61	N	064800	100	83 억	1465411	N	N	0	N	N
143	20231107	110528	57	100.00	KOSDAQ	유통	N	N	N	N	N	1022	-31	5	-2.94	44562189	43117	29.48	1034	1060	1015	1368	738	1053	1033.52	1.75	7274	1072	1062	1044	1034	1016	1067	1039	84	315	100	670	1	1	83747117	856	-4.42	0.51	12	0.05	-231.00	2023.00	1648	20230209	-37.99	920	20231023	11.09	1648	-37.99	20230209	920	11.09	20231023	1648	-37.99	20230209	920	11.09	20231023	2.61	N	064800	100	83 억	1465411	N	N	0	N	N
144	20231107	100535	57	100.00	KOSDAQ	유통	N	N	N	N	N	1048	-5	5	-0.47	32638853	31495	21.53	1034	1060	1029	1368	738	1053	1036.32	1.75	7663	1072	1062	1044	1034	1016	1067	1039	84	315	100	670	1	1	83747117	878	-4.54	0.52	12	0.04	-231.00	2023.00	1648	20230209	-36.41	920	20231023	13.91	1648	-36.41	20230209	920	13.91	20231023	1648	-36.41	20230209	920	13.91	20231023	2.61	N	064800	100	83 억	1465411	N	N	0	N	N
145	20231107	090522	57	100.00	KOSDAQ	유통	N	N	N	N	N	1053	0	3	0.00	3130910	3010	2.06	1034	1060	1034	1368	738	1053	1040.17	1.75	252	1072	1062	1044	1034	1016	1067	1039	84	315	100	670	1	1	83747117	882	-4.56	0.52	12	0.00	-231.00	2023.00	1648	20230209	-36.10	920	20231023	14.46	1648	-36.10	20230209	920	14.46	20231023	1648	-36.10	20230209	920	14.46	20231023	2.61	N	064800	100	83 억	1465411	N	N	0	N	N
146	20231106	160517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1053	17	2	1.64	151652208	145763	261.85	1038	1054	1026	1346	726	1036	1040.40	1.75	1699	1062	1048	1036	1022	1010	1056	1030	84	310	100	660	1	1	83747117	882	-4.56	0.52	12	0.17	-231.00	2023.00	1648	20230209	-36.10	920	20231023	14.46	1648	-36.10	20230209	920	14.46	20231023	1648	-36.10	20230209	920	14.46	20231023	2.61	N	064800	100	83 억	1463439	N	N	0	N	N
147	20231106	150519	57	100.00	KOSDAQ	유통	N	N	N	N	N	1042	6	2	0.58	116333794	112026	201.25	1038	1054	1026	1346	726	1036	1038.45	1.75	3668	1062	1048	1036	1022	1010	1056	1030	84	310	100	660	1	1	83747117	873	-4.51	0.52	12	0.13	-231.00	2023.00	1648	20230209	-36.77	920	20231023	13.26	1648	-36.77	20230209	920	13.26	20231023	1648	-36.77	20230209	920	13.26	20231023	2.61	N	064800	100	83 억	1463439	N	N	0	N	N
148	20231106	140517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1043	7	2	0.68	93441185	90009	161.69	1038	1054	1026	1346	726	1036	1038.13	1.75	9030	1062	1048	1036	1022	1010	1056	1030	84	310	100	660	1	1	83747117	873	-4.52	0.52	12	0.11	-231.00	2023.00	1648	20230209	-36.71	920	20231023	13.37	1648	-36.71	20230209	920	13.37	20231023	1648	-36.71	20230209	920	13.37	20231023	2.61	N	064800	100	83 억	1463439	N	N	0	N	N
149	20231106	130524	57	100.00	KOSDAQ	유통	N	N	N	N	N	1044	8	2	0.77	70445177	67767	121.74	1038	1054	1026	1346	726	1036	1039.52	1.75	10461	1062	1048	1036	1022	1010	1056	1030	84	310	100	660	1	1	83747117	874	-4.52	0.52	12	0.08	-231.00	2023.00	1648	20230209	-36.65	920	20231023	13.48	1648	-36.65	20230209	920	13.48	20231023	1648	-36.65	20230209	920	13.48	20231023	2.61	N	064800	100	83 억	1463439	N	N	0	N	N
150	20231106	120521	57	100.00	KOSDAQ	유통	N	N	N	N	N	1044	8	2	0.77	64673319	62215	111.76	1038	1054	1026	1346	726	1036	1039.51	1.75	12061	1062	1048	1036	1022	1010	1056	1030	84	310	100	660	1	1	83747117	874	-4.52	0.52	12	0.07	-231.00	2023.00	1648	20230209	-36.65	920	20231023	13.48	1648	-36.65	20230209	920	13.48	20231023	1648	-36.65	20230209	920	13.48	20231023	2.61	N	064800	100	83 억	1463439	N	N	0	N	N
151	20231106	110520	57	100.00	KOSDAQ	유통	N	N	N	N	N	1044	8	2	0.77	56516501	54365	97.66	1038	1054	1026	1346	726	1036	1039.58	1.75	16859	1062	1048	1036	1022	1010	1056	1030	84	310	100	660	1	1	83747117	874	-4.52	0.52	12	0.06	-231.00	2023.00	1648	20230209	-36.65	920	20231023	13.48	1648	-36.65	20230209	920	13.48	20231023	1648	-36.65	20230209	920	13.48	20231023	2.61	N	064800	100	83 억	1463439	N	N	0	N	N
152	20231106	100459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1046	10	2	0.97	37722509	36328	65.26	1038	1054	1026	1346	726	1036	1038.39	1.75	16617	1062	1048	1036	1022	1010	1056	1030	84	310	100	660	1	1	83747117	876	-4.53	0.52	12	0.04	-231.00	2023.00	1648	20230209	-36.53	920	20231023	13.70	1648	-36.53	20230209	920	13.70	20231023	1648	-36.53	20230209	920	13.70	20231023	2.61	N	064800	100	83 억	1463439	N	N	0	N	N
153	20231106	090521	57	100.00	KOSDAQ	유통	N	N	N	N	N	1045	9	2	0.87	2558617	2485	4.46	1038	1045	1029	1346	726	1036	1029.62	1.75	2300	1062	1048	1036	1022	1010	1056	1030	84	310	100	660	1	1	83747117	875	-4.52	0.52	12	0.00	-231.00	2023.00	1648	20230209	-36.59	920	20231023	13.59	1648	-36.59	20230209	920	13.59	20231023	1648	-36.59	20230209	920	13.59	20231023	2.61	N	064800	100	83 억	1463439	N	N	0	N	N
154	20231103	160514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1036	5	2	0.48	57570008	55663	98.67	1031	1050	1024	1340	722	1031	1034.26	1.74	5244	1057	1043	1031	1017	1005	1038	1012	84	309	100	650	1	1	83747117	868	-4.48	0.51	12	0.07	-231.00	2023.00	1648	20230209	-37.14	920	20231023	12.61	1648	-37.14	20230209	920	12.61	20231023	1648	-37.14	20230209	920	12.61	20231023	2.57	N	064800	100	83 억	1458195	N	N	0	N	N
155	20231103	150513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1040	9	2	0.87	49308692	47690	84.53	1031	1050	1024	1340	722	1031	1033.94	1.74	1832	1057	1043	1031	1017	1005	1038	1012	84	309	100	650	1	1	83747117	871	-4.50	0.51	12	0.06	-231.00	2023.00	1648	20230209	-36.89	920	20231023	13.04	1648	-36.89	20230209	920	13.04	20231023	1648	-36.89	20230209	920	13.04	20231023	2.57	N	064800	100	83 억	1458195	N	N	0	N	N
156	20231103	140513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1032	1	2	0.10	20510804	19873	35.23	1031	1050	1024	1340	722	1031	1032.09	1.74	1528	1057	1043	1031	1017	1005	1038	1012	84	309	100	650	1	1	83747117	864	-4.47	0.51	12	0.02	-231.00	2023.00	1648	20230209	-37.38	920	20231023	12.17	1648	-37.38	20230209	920	12.17	20231023	1648	-37.38	20230209	920	12.17	20231023	2.57	N	064800	100	83 억	1458195	N	N	0	N	N
157	20231103	130513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1032	1	2	0.10	16056258	15541	27.55	1031	1050	1024	1340	722	1031	1033.15	1.74	746	1057	1043	1031	1017	1005	1038	1012	84	309	100	650	1	1	83747117	864	-4.47	0.51	12	0.02	-231.00	2023.00	1648	20230209	-37.38	920	20231023	12.17	1648	-37.38	20230209	920	12.17	20231023	1648	-37.38	20230209	920	12.17	20231023	2.57	N	064800	100	83 억	1458195	N	N	0	N	N
158	20231103	120513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1033	2	2	0.19	15771652	15265	27.06	1031	1050	1024	1340	722	1031	1033.19	1.74	515	1057	1043	1031	1017	1005	1038	1012	84	309	100	650	1	1	83747117	865	-4.47	0.51	12	0.02	-231.00	2023.00	1648	20230209	-37.32	920	20231023	12.28	1648	-37.32	20230209	920	12.28	20231023	1648	-37.32	20230209	920	12.28	20231023	2.57	N	064800	100	83 억	1458195	N	N	0	N	N
159	20231103	110516	57	100.00	KOSDAQ	유통	N	N	N	N	N	1035	4	2	0.39	10378558	10043	17.80	1031	1050	1024	1340	722	1031	1033.41	1.74	-738	1057	1043	1031	1017	1005	1038	1012	84	309	100	650	1	1	83747117	867	-4.48	0.51	12	0.01	-231.00	2023.00	1648	20230209	-37.20	920	20231023	12.50	1648	-37.20	20230209	920	12.50	20231023	1648	-37.20	20230209	920	12.50	20231023	2.57	N	064800	100	83 억	1458195	N	N	0	N	N
160	20231103	100508	57	100.00	KOSDAQ	유통	N	N	N	N	N	1040	9	2	0.87	9146346	8853	15.69	1031	1050	1024	1340	722	1031	1033.14	1.74	162	1057	1043	1031	1017	1005	1038	1012	84	309	100	650	1	1	83747117	871	-4.50	0.51	12	0.01	-231.00	2023.00	1648	20230209	-36.89	920	20231023	13.04	1648	-36.89	20230209	920	13.04	20231023	1648	-36.89	20230209	920	13.04	20231023	2.57	N	064800	100	83 억	1458195	N	N	0	N	N
161	20231103	090508	57	100.00	KOSDAQ	유통	N	N	N	N	N	1042	11	2	1.07	183442	176	0.31	1031	1050	1024	1340	722	1031	1042.28	1.74	-15	1057	1043	1031	1017	1005	1038	1012	84	309	100	650	1	1	83747117	873	-4.51	0.52	12	0.00	-231.00	2023.00	1648	20230209	-36.77	920	20231023	13.26	1648	-36.77	20230209	920	13.26	20231023	1648	-36.77	20230209	920	13.26	20231023	2.57	N	064800	100	83 억	1458195	N	N	0	N	N
162	20231102	160510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1031	1	2	0.10	58359161	56415	46.12	1035	1045	1019	1339	721	1030	1034.46	1.75	-5089	1074	1051	1022	999	970	1063	1011	84	309	100	650	1	1	83747117	863	-4.46	0.51	12	0.07	-231.00	2023.00	1648	20230209	-37.44	920	20231023	12.07	1648	-37.44	20230209	920	12.07	20231023	1648	-37.44	20230209	920	12.07	20231023	2.58	N	064800	100	83 억	1463284	N	N	0	N	N
163	20231102	150514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1041	11	2	1.07	52841753	51066	41.75	1035	1045	1019	1339	721	1030	1034.77	1.75	-4956	1074	1051	1022	999	970	1063	1011	84	309	100	650	1	1	83747117	872	-4.51	0.51	12	0.06	-231.00	2023.00	1648	20230209	-36.83	920	20231023	13.15	1648	-36.83	20230209	920	13.15	20231023	1648	-36.83	20230209	920	13.15	20231023	2.58	N	064800	100	83 억	1463284	N	N	0	N	N
164	20231102	140505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1039	9	2	0.87	47966340	46373	37.91	1035	1045	1019	1339	721	1030	1034.36	1.75	-4178	1074	1051	1022	999	970	1063	1011	84	309	100	650	1	1	83747117	870	-4.50	0.51	12	0.06	-231.00	2023.00	1648	20230209	-36.95	920	20231023	12.93	1648	-36.95	20230209	920	12.93	20231023	1648	-36.95	20230209	920	12.93	20231023	2.58	N	064800	100	83 억	1463284	N	N	0	N	N
165	20231102	130509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1044	14	2	1.36	43564646	42094	34.41	1035	1045	1019	1339	721	1030	1034.94	1.75	-4136	1074	1051	1022	999	970	1063	1011	84	309	100	650	1	1	83747117	874	-4.52	0.52	12	0.05	-231.00	2023.00	1648	20230209	-36.65	920	20231023	13.48	1648	-36.65	20230209	920	13.48	20231023	1648	-36.65	20230209	920	13.48	20231023	2.58	N	064800	100	83 억	1463284	N	N	0	N	N
166	20231102	120507	57	100.00	KOSDAQ	유통	N	N	N	N	N	1045	15	2	1.46	43390908	41927	34.28	1035	1045	1019	1339	721	1030	1034.92	1.75	-4134	1074	1051	1022	999	970	1063	1011	84	309	100	650	1	1	83747117	875	-4.52	0.52	12	0.05	-231.00	2023.00	1648	20230209	-36.59	920	20231023	13.59	1648	-36.59	20230209	920	13.59	20231023	1648	-36.59	20230209	920	13.59	20231023	2.58	N	064800	100	83 억	1463284	N	N	0	N	N
167	20231102	110508	57	100.00	KOSDAQ	유통	N	N	N	N	N	1044	14	2	1.36	35658173	34495	28.20	1035	1045	1019	1339	721	1030	1033.72	1.75	-2191	1074	1051	1022	999	970	1063	1011	84	309	100	650	1	1	83747117	874	-4.52	0.52	12	0.04	-231.00	2023.00	1648	20230209	-36.65	920	20231023	13.48	1648	-36.65	20230209	920	13.48	20231023	1648	-36.65	20230209	920	13.48	20231023	2.58	N	064800	100	83 억	1463284	N	N	0	N	N
168	20231102	100508	57	100.00	KOSDAQ	유통	N	N	N	N	N	1036	6	2	0.58	23611095	22871	18.70	1035	1040	1019	1339	721	1030	1032.36	1.75	-3125	1074	1051	1022	999	970	1063	1011	84	309	100	650	1	1	83747117	868	-4.48	0.51	12	0.03	-231.00	2023.00	1648	20230209	-37.14	920	20231023	12.61	1648	-37.14	20230209	920	12.61	20231023	1648	-37.14	20230209	920	12.61	20231023	2.58	N	064800	100	83 억	1463284	N	N	0	N	N
169	20231102	090511	57	100.00	KOSDAQ	유통	N	N	N	N	N	1028	-2	5	-0.19	15799718	15277	12.49	1035	1036	1024	1339	721	1030	1034.22	1.75	-4165	1074	1051	1022	999	970	1063	1011	84	309	100	650	1	1	83747117	861	-4.45	0.51	12	0.02	-231.00	2023.00	1648	20230209	-37.62	920	20231023	11.74	1648	-37.62	20230209	920	11.74	20231023	1648	-37.62	20230209	920	11.74	20231023	2.58	N	064800	100	83 억	1463284	N	N	0	N	N
170	20231101	160506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1030	17	2	1.68	116561973	114001	100.30	993	1045	993	1316	710	1013	1022.46	1.74	2762	1073	1043	1020	990	967	1058	1005	84	303	100	640	1	1	83747117	863	-4.46	0.51	12	0.14	-231.00	2023.00	1648	20230209	-37.50	920	20231023	11.96	1648	-37.50	20230209	920	11.96	20231023	1648	-37.50	20230209	920	11.96	20231023	2.57	N	064800	100	83 억	1460322	N	N	0	N	N
171	20231101	150504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1024	11	2	1.09	112923557	110460	97.18	993	1045	993	1316	710	1013	1022.30	1.74	2986	1073	1043	1020	990	967	1058	1005	84	303	100	640	1	1	83747117	858	-4.43	0.51	12	0.13	-231.00	2023.00	1648	20230209	-37.86	920	20231023	11.30	1648	-37.86	20230209	920	11.30	20231023	1648	-37.86	20230209	920	11.30	20231023	2.57	N	064800	100	83 억	1460322	N	N	0	N	N
172	20231101	140501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1015	2	2	0.20	91091801	89051	78.35	993	1045	993	1316	710	1013	1022.92	1.74	3356	1073	1043	1020	990	967	1058	1005	84	303	100	640	1	1	83747117	850	-4.39	0.50	12	0.11	-231.00	2023.00	1648	20230209	-38.41	920	20231023	10.33	1648	-38.41	20230209	920	10.33	20231023	1648	-38.41	20230209	920	10.33	20231023	2.57	N	064800	100	83 억	1460322	N	N	0	N	N
173	20231101	130505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1015	2	2	0.20	87554298	85569	75.28	993	1045	993	1316	710	1013	1023.20	1.74	3439	1073	1043	1020	990	967	1058	1005	84	303	100	640	1	1	83747117	850	-4.39	0.50	12	0.10	-231.00	2023.00	1648	20230209	-38.41	920	20231023	10.33	1648	-38.41	20230209	920	10.33	20231023	1648	-38.41	20230209	920	10.33	20231023	2.57	N	064800	100	83 억	1460322	N	N	0	N	N
174	20231101	120516	57	100.00	KOSDAQ	유통	N	N	N	N	N	1014	1	2	0.10	86354391	84386	74.24	993	1045	993	1316	710	1013	1023.33	1.74	3638	1073	1043	1020	990	967	1058	1005	84	303	100	640	1	1	83747117	849	-4.39	0.50	12	0.10	-231.00	2023.00	1648	20230209	-38.47	920	20231023	10.22	1648	-38.47	20230209	920	10.22	20231023	1648	-38.47	20230209	920	10.22	20231023	2.57	N	064800	100	83 억	1460322	N	N	0	N	N
175	20231101	110519	57	100.00	KOSDAQ	유통	N	N	N	N	N	1010	-3	5	-0.30	85505269	83547	73.50	993	1045	993	1316	710	1013	1023.44	1.74	3558	1073	1043	1020	990	967	1058	1005	84	303	100	640	1	1	83747117	846	-4.37	0.50	12	0.10	-231.00	2023.00	1648	20230209	-38.71	920	20231023	9.78	1648	-38.71	20230209	920	9.78	20231023	1648	-38.71	20230209	920	9.78	20231023	2.57	N	064800	100	83 억	1460322	N	N	0	N	N
176	20231101	100513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1014	1	2	0.10	77975832	76114	66.96	993	1045	993	1316	710	1013	1024.46	1.74	2426	1073	1043	1020	990	967	1058	1005	84	303	100	640	1	1	83747117	849	-4.39	0.50	12	0.09	-231.00	2023.00	1648	20230209	-38.47	920	20231023	10.22	1648	-38.47	20230209	920	10.22	20231023	1648	-38.47	20230209	920	10.22	20231023	2.57	N	064800	100	83 억	1460322	N	N	0	N	N
177	20231101	090514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1025	12	2	1.18	16541447	16219	14.27	993	1025	993	1316	710	1013	1019.88	1.74	-1361	1073	1043	1020	990	967	1058	1005	84	303	100	640	1	1	83747117	858	-4.44	0.51	12	0.02	-231.00	2023.00	1648	20230209	-37.80	920	20231023	11.41	1648	-37.80	20230209	920	11.41	20231023	1648	-37.80	20230209	920	11.41	20231023	2.57	N	064800	100	83 억	1460322	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History