KissMeData/018700/price/prices-20231101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160341	57	100.00	KOSDAQ	유통	N	N	N	N	N	1779	26	2	1.48	859674938	488324	51.57	1732	1798	1700	2275	1228	1753	1760.36	14627	1852	1802	1769	1719	1686	1786	1703	351	522	1000	1190	1	1	35119757	625	-2.49	1.03	12	1.39	-715.00	1722.00	3685	20221209	-51.72	1500	20231024	18.60	3450	-48.43	20230213	1500	18.60	20231024	3685	-51.72	20221209	1500	18.60	20231024	0.39	N	018700	1000	351 억	N	N	N	N
3	20231130	150341	57	100.00	KOSDAQ	유통	N	N	N	N	N	1786	33	2	1.88	754317540	429141	45.32	1732	1798	1700	2275	1228	1753	1757.74	15681	1852	1802	1769	1719	1686	1786	1703	351	522	1000	1190	1	1	35119757	627	-2.50	1.04	12	1.22	-715.00	1722.00	3685	20221209	-51.53	1500	20231024	19.07	3450	-48.23	20230213	1500	19.07	20231024	3685	-51.53	20221209	1500	19.07	20231024	0.39	N	018700	1000	351 억	N	N	N	N
4	20231130	140339	57	100.00	KOSDAQ	유통	N	N	N	N	N	1752	-1	5	-0.06	294071483	170156	17.97	1732	1761	1700	2275	1228	1753	1728.24	18636	1852	1802	1769	1719	1686	1786	1703	351	522	1000	1190	1	1	35119757	615	-2.45	1.02	12	0.48	-715.00	1722.00	3685	20221209	-52.46	1500	20231024	16.80	3450	-49.22	20230213	1500	16.80	20231024	3685	-52.46	20221209	1500	16.80	20231024	0.39	N	018700	1000	351 억	N	N	N	N
5	20231130	130339	57	100.00	KOSDAQ	유통	N	N	N	N	N	1754	1	2	0.06	277369251	160599	16.96	1732	1761	1700	2275	1228	1753	1727.09	19266	1852	1802	1769	1719	1686	1786	1703	351	522	1000	1190	1	1	35119757	616	-2.45	1.02	12	0.46	-715.00	1722.00	3685	20221209	-52.40	1500	20231024	16.93	3450	-49.16	20230213	1500	16.93	20231024	3685	-52.40	20221209	1500	16.93	20231024	0.39	N	018700	1000	351 억	N	N	N	N
6	20231130	120345	57	100.00	KOSDAQ	유통	N	N	N	N	N	1753	0	3	0.00	254479208	147536	15.58	1732	1761	1700	2275	1228	1753	1724.86	20122	1852	1802	1769	1719	1686	1786	1703	351	522	1000	1190	1	1	35119757	616	-2.45	1.02	12	0.42	-715.00	1722.00	3685	20221209	-52.43	1500	20231024	16.87	3450	-49.19	20230213	1500	16.87	20231024	3685	-52.43	20221209	1500	16.87	20231024	0.39	N	018700	1000	351 억	N	N	N	N
7	20231130	110341	57	100.00	KOSDAQ	유통	N	N	N	N	N	1732	-21	5	-1.20	208681204	121346	12.81	1732	1753	1700	2275	1228	1753	1719.72	21807	1852	1802	1769	1719	1686	1786	1703	351	522	1000	1190	1	1	35119757	608	-2.42	1.01	12	0.35	-715.00	1722.00	3685	20221209	-53.00	1500	20231024	15.47	3450	-49.80	20230213	1500	15.47	20231024	3685	-53.00	20221209	1500	15.47	20231024	0.39	N	018700	1000	351 억	N	N	N	N
8	20231130	100337	57	100.00	KOSDAQ	유통	N	N	N	N	N	1716	-37	5	-2.11	164548456	95753	10.11	1732	1753	1700	2275	1228	1753	1718.46	12535	1852	1802	1769	1719	1686	1786	1703	351	522	1000	1190	1	1	35119757	603	-2.40	1.00	12	0.27	-715.00	1722.00	3685	20221209	-53.43	1500	20231024	14.40	3450	-50.26	20230213	1500	14.40	20231024	3685	-53.43	20221209	1500	14.40	20231024	0.39	N	018700	1000	351 억	N	N	N	N
9	20231130	090340	57	100.00	KOSDAQ	유통	N	N	N	N	N	1744	-9	5	-0.51	25721803	14829	1.57	1732	1753	1732	2275	1228	1753	1734.54	-745	1852	1802	1769	1719	1686	1786	1703	351	522	1000	1190	1	1	35119757	612	-2.44	1.01	12	0.04	-715.00	1722.00	3685	20221209	-52.67	1500	20231024	16.27	3450	-49.45	20230213	1500	16.27	20231024	3685	-52.67	20221209	1500	16.27	20231024	0.39	N	018700	1000	351 억	N	N	N	N
10	20231129	160339	57	100.00	KOSDAQ	유통	N	N	N	N	N	1753	-220	5	-11.15	1665852305	942715	16.22	1800	1819	1736	2560	1382	1973	1767.10	19565	2300	2136	1911	1747	1522	2218	1829	351	587	1000	1340	1	1	35119757	616	-2.45	1.02	12	2.68	-715.00	1722.00	3685	20221209	-52.43	1500	20231024	16.87	3450	-49.19	20230213	1500	16.87	20231024	3685	-52.43	20221209	1500	16.87	20231024	0.38	N	018700	1000	351 억	N	N	N	N
11	20231129	150340	57	100.00	KOSDAQ	유통	N	N	N	N	N	1739	-234	5	-11.86	1608895696	910057	15.66	1800	1819	1736	2560	1382	1973	1767.91	20222	2300	2136	1911	1747	1522	2218	1829	351	587	1000	1340	1	1	35119757	611	-2.43	1.01	12	2.59	-715.00	1722.00	3685	20221209	-52.81	1500	20231024	15.93	3450	-49.59	20230213	1500	15.93	20231024	3685	-52.81	20221209	1500	15.93	20231024	0.38	N	018700	1000	351 억	N	N	N	N
12	20231129	140339	57	100.00	KOSDAQ	유통	N	N	N	N	N	1756	-217	5	-11.00	1430558524	807856	13.90	1800	1819	1747	2560	1382	1973	1770.81	25286	2300	2136	1911	1747	1522	2218	1829	351	587	1000	1340	1	1	35119757	617	-2.46	1.02	12	2.30	-715.00	1722.00	3685	20221209	-52.35	1500	20231024	17.07	3450	-49.10	20230213	1500	17.07	20231024	3685	-52.35	20221209	1500	17.07	20231024	0.38	N	018700	1000	351 억	N	N	N	N
13	20231129	130342	57	100.00	KOSDAQ	유통	N	N	N	N	N	1749	-224	5	-11.35	1333396398	752436	12.95	1800	1819	1747	2560	1382	1973	1772.11	38092	2300	2136	1911	1747	1522	2218	1829	351	587	1000	1340	1	1	35119757	614	-2.45	1.02	12	2.14	-715.00	1722.00	3685	20221209	-52.54	1500	20231024	16.60	3450	-49.30	20230213	1500	16.60	20231024	3685	-52.54	20221209	1500	16.60	20231024	0.38	N	018700	1000	351 억	N	N	N	N
14	20231129	120341	57	100.00	KOSDAQ	유통	N	N	N	N	N	1748	-225	5	-11.40	1267367331	714725	12.30	1800	1819	1748	2560	1382	1973	1773.22	39345	2300	2136	1911	1747	1522	2218	1829	351	587	1000	1340	1	1	35119757	614	-2.44	1.02	12	2.04	-715.00	1722.00	3685	20221209	-52.56	1500	20231024	16.53	3450	-49.33	20230213	1500	16.53	20231024	3685	-52.56	20221209	1500	16.53	20231024	0.38	N	018700	1000	351 억	N	N	N	N
15	20231129	110340	57	100.00	KOSDAQ	유통	N	N	N	N	N	1762	-211	5	-10.69	1112621636	626482	10.78	1800	1819	1753	2560	1382	1973	1775.98	49370	2300	2136	1911	1747	1522	2218	1829	351	587	1000	1340	1	1	35119757	619	-2.46	1.02	12	1.78	-715.00	1722.00	3685	20221209	-52.18	1500	20231024	17.47	3450	-48.93	20230213	1500	17.47	20231024	3685	-52.18	20221209	1500	17.47	20231024	0.38	N	018700	1000	351 억	N	N	N	N
16	20231129	100337	57	100.00	KOSDAQ	유통	N	N	N	N	N	1772	-201	5	-10.19	961867843	540832	9.31	1800	1819	1753	2560	1382	1973	1778.50	50342	2300	2136	1911	1747	1522	2218	1829	351	587	1000	1340	1	1	35119757	622	-2.48	1.03	12	1.54	-715.00	1722.00	3685	20221209	-51.91	1500	20231024	18.13	3450	-48.64	20230213	1500	18.13	20231024	3685	-51.91	20221209	1500	18.13	20231024	0.38	N	018700	1000	351 억	N	N	N	N
17	20231129	090337	57	100.00	KOSDAQ	유통	N	N	N	N	N	1808	-165	5	-8.36	289486063	162202	2.79	1800	1819	1753	2560	1382	1973	1784.72	20857	2300	2136	1911	1747	1522	2218	1829	351	587	1000	1340	1	1	35119757	635	-2.53	1.05	12	0.46	-715.00	1722.00	3685	20221209	-50.94	1500	20231024	20.53	3450	-47.59	20230213	1500	20.53	20231024	3685	-50.94	20221209	1500	20.53	20231024	0.38	N	018700	1000	351 억	N	N	N	N
18	20231128	160339	57	100.00	KOSDAQ	유통	N	N	N	N	N	1973	271	2	15.92	10429459396	5386043	6185.45	1698	2075	1686	2210	1192	1702	1935.92	-128015	1761	1731	1707	1677	1653	1719	1665	351	508	1000	1150	1	1	35119757	693	-2.76	1.15	12	15.34	-715.00	1722.00	3685	20221209	-46.46	1500	20231024	31.53	3450	-42.81	20230213	1500	31.53	20231024	3685	-46.46	20221209	1500	31.53	20231024	0.38	N	018700	1000	351 억	N	N	N	N
19	20231128	150318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1982	280	2	16.45	7019504564	3618516	4155.58	1698	2075	1686	2210	1192	1702	1939.88	-125142	1761	1731	1707	1677	1653	1719	1665	351	508	1000	1150	1	1	35119757	696	-2.77	1.15	12	10.30	-715.00	1722.00	3685	20221209	-46.21	1500	20231024	32.13	3450	-42.55	20230213	1500	32.13	20231024	3685	-46.21	20221209	1500	32.13	20231024	0.38	N	018700	1000	351 억	N	N	N	N
20	20231128	140337	57	100.00	KOSDAQ	유통	N	N	N	N	N	1690	-12	5	-0.71	75221701	44499	51.10	1698	1702	1686	2210	1192	1702	1690.41	-5939	1761	1731	1707	1677	1653	1719	1665	351	508	1000	1150	1	1	35119757	594	-2.36	0.98	12	0.13	-715.00	1722.00	3685	20221209	-54.14	1500	20231024	12.67	3450	-51.01	20230213	1500	12.67	20231024	3685	-54.14	20221209	1500	12.67	20231024	0.38	N	018700	1000	351 억	N	N	N	N
21	20231128	130336	57	100.00	KOSDAQ	유통	N	N	N	N	N	1691	-11	5	-0.65	47588913	28148	32.33	1698	1702	1686	2210	1192	1702	1690.67	-5597	1761	1731	1707	1677	1653	1719	1665	351	508	1000	1150	1	1	35119757	594	-2.37	0.98	12	0.08	-715.00	1722.00	3685	20221209	-54.11	1500	20231024	12.73	3450	-50.99	20230213	1500	12.73	20231024	3685	-54.11	20221209	1500	12.73	20231024	0.38	N	018700	1000	351 억	N	N	N	N
22	20231128	120337	57	100.00	KOSDAQ	유통	N	N	N	N	N	1690	-12	5	-0.71	43084209	25483	29.27	1698	1702	1686	2210	1192	1702	1690.70	-5538	1761	1731	1707	1677	1653	1719	1665	351	508	1000	1150	1	1	35119757	594	-2.36	0.98	12	0.07	-715.00	1722.00	3685	20221209	-54.14	1500	20231024	12.67	3450	-51.01	20230213	1500	12.67	20231024	3685	-54.14	20221209	1500	12.67	20231024	0.38	N	018700	1000	351 억	N	N	N	N
23	20231128	110336	57	100.00	KOSDAQ	유통	N	N	N	N	N	1686	-16	5	-0.94	32265880	19082	21.91	1698	1702	1686	2210	1192	1702	1690.91	-2588	1761	1731	1707	1677	1653	1719	1665	351	508	1000	1150	1	1	35119757	592	-2.36	0.98	12	0.05	-715.00	1722.00	3685	20221209	-54.25	1500	20231024	12.40	3450	-51.13	20230213	1500	12.40	20231024	3685	-54.25	20221209	1500	12.40	20231024	0.38	N	018700	1000	351 억	N	N	N	N
24	20231128	100337	57	100.00	KOSDAQ	유통	N	N	N	N	N	1697	-5	5	-0.29	13588596	8017	9.21	1698	1702	1687	2210	1192	1702	1694.97	-2440	1761	1731	1707	1677	1653	1719	1665	351	508	1000	1150	1	1	35119757	596	-2.37	0.99	12	0.02	-715.00	1722.00	3685	20221209	-53.95	1500	20231024	13.13	3450	-50.81	20230213	1500	13.13	20231024	3685	-53.95	20221209	1500	13.13	20231024	0.38	N	018700	1000	351 억	N	N	N	N
25	20231128	090335	57	100.00	KOSDAQ	유통	N	N	N	N	N	1687	-15	5	-0.88	205926	122	0.14	1698	1698	1687	2210	1192	1702	1687.92	-12	1761	1731	1707	1677	1653	1719	1665	351	508	1000	1150	1	1	35119757	592	-2.36	0.98	12	0.00	-715.00	1722.00	3685	20221209	-54.22	1500	20231024	12.47	3450	-51.10	20230213	1500	12.47	20231024	3685	-54.22	20221209	1500	12.47	20231024	0.38	N	018700	1000	351 억	N	N	N	N
26	20231127	160338	57	100.00	KOSDAQ	유통	N	N	N	N	N	1702	-26	5	-1.50	147800074	87043	118.46	1730	1737	1683	2245	1210	1728	1698.00	-18185	1748	1738	1720	1710	1692	1743	1715	351	517	1000	1170	1	1	35119757	598	-2.38	0.99	12	0.25	-715.00	1722.00	3685	20221209	-53.81	1500	20231024	13.47	3450	-50.67	20230213	1500	13.47	20231024	3685	-53.81	20221209	1500	13.47	20231024	0.38	N	018700	1000	351 억	N	N	N	N
27	20231127	150336	57	100.00	KOSDAQ	유통	N	N	N	N	N	1690	-38	5	-2.20	141391055	83274	113.33	1730	1737	1683	2245	1210	1728	1697.90	-18122	1748	1738	1720	1710	1692	1743	1715	351	517	1000	1170	1	1	35119757	594	-2.36	0.98	12	0.24	-715.00	1722.00	3685	20221209	-54.14	1500	20231024	12.67	3450	-51.01	20230213	1500	12.67	20231024	3685	-54.14	20221209	1500	12.67	20231024	0.38	N	018700	1000	351 억	N	N	N	N
28	20231127	140338	57	100.00	KOSDAQ	유통	N	N	N	N	N	1691	-37	5	-2.14	130487463	76822	104.55	1730	1737	1683	2245	1210	1728	1698.57	-16535	1748	1738	1720	1710	1692	1743	1715	351	517	1000	1170	1	1	35119757	594	-2.37	0.98	12	0.22	-715.00	1722.00	3685	20221209	-54.11	1500	20231024	12.73	3450	-50.99	20230213	1500	12.73	20231024	3685	-54.11	20221209	1500	12.73	20231024	0.38	N	018700	1000	351 억	N	N	N	N
29	20231127	130337	57	100.00	KOSDAQ	유통	N	N	N	N	N	1690	-38	5	-2.20	127497646	75054	102.14	1730	1737	1683	2245	1210	1728	1698.75	-16107	1748	1738	1720	1710	1692	1743	1715	351	517	1000	1170	1	1	35119757	594	-2.36	0.98	12	0.21	-715.00	1722.00	3685	20221209	-54.14	1500	20231024	12.67	3450	-51.01	20230213	1500	12.67	20231024	3685	-54.14	20221209	1500	12.67	20231024	0.38	N	018700	1000	351 억	N	N	N	N
30	20231127	120338	57	100.00	KOSDAQ	유통	N	N	N	N	N	1683	-45	5	-2.60	117280119	69007	93.92	1730	1737	1683	2245	1210	1728	1699.54	-10843	1748	1738	1720	1710	1692	1743	1715	351	517	1000	1170	1	1	35119757	591	-2.35	0.98	12	0.20	-715.00	1722.00	3685	20221209	-54.33	1500	20231024	12.20	3450	-51.22	20230213	1500	12.20	20231024	3685	-54.33	20221209	1500	12.20	20231024	0.38	N	018700	1000	351 억	N	N	N	N
31	20231127	110333	57	100.00	KOSDAQ	유통	N	N	N	N	N	1702	-26	5	-1.50	43722438	25554	34.78	1730	1737	1702	2245	1210	1728	1710.98	-5807	1748	1738	1720	1710	1692	1743	1715	351	517	1000	1170	1	1	35119757	598	-2.38	0.99	12	0.07	-715.00	1722.00	3685	20221209	-53.81	1500	20231024	13.47	3450	-50.67	20230213	1500	13.47	20231024	3685	-53.81	20221209	1500	13.47	20231024	0.38	N	018700	1000	351 억	N	N	N	N
32	20231127	100332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1702	-26	5	-1.50	24590887	14319	19.49	1730	1737	1702	2245	1210	1728	1717.36	-4913	1748	1738	1720	1710	1692	1743	1715	351	517	1000	1170	1	1	35119757	598	-2.38	0.99	12	0.04	-715.00	1722.00	3685	20221209	-53.81	1500	20231024	13.47	3450	-50.67	20230213	1500	13.47	20231024	3685	-53.81	20221209	1500	13.47	20231024	0.38	N	018700	1000	351 억	N	N	N	N
33	20231127	090333	57	100.00	KOSDAQ	유통	N	N	N	N	N	1731	3	2	0.17	1992976	1152	1.57	1730	1731	1730	2245	1210	1728	1730.01	0	1748	1738	1720	1710	1692	1743	1715	351	517	1000	1170	1	1	35119757	608	-2.42	1.01	12	0.00	-715.00	1722.00	3685	20221209	-53.03	1500	20231024	15.40	3450	-49.83	20230213	1500	15.40	20231024	3685	-53.03	20221209	1500	15.40	20231024	0.38	N	018700	1000	351 억	N	N	N	N
34	20231124	160329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1728	28	2	1.65	126440377	73464	187.50	1703	1730	1702	2210	1190	1700	1721.12	11688	1714	1707	1696	1689	1678	1710	1692	351	510	1000	1150	1	1	35119757	607	-2.42	1.00	12	0.21	-715.00	1722.00	3685	20221209	-53.11	1500	20231024	15.20	3450	-49.91	20230213	1500	15.20	20231024	3685	-53.11	20221209	1500	15.20	20231024	0.39	N	018700	1000	351 억	N	N	N	N
35	20231124	150335	57	100.00	KOSDAQ	유통	N	N	N	N	N	1721	21	2	1.24	104363425	60628	154.74	1703	1730	1702	2210	1190	1700	1721.37	11642	1714	1707	1696	1689	1678	1710	1692	351	510	1000	1150	1	1	35119757	604	-2.41	1.00	12	0.17	-715.00	1722.00	3685	20221209	-53.30	1500	20231024	14.73	3450	-50.12	20230213	1500	14.73	20231024	3685	-53.30	20221209	1500	14.73	20231024	0.39	N	018700	1000	351 억	N	N	N	N
36	20231124	140335	57	100.00	KOSDAQ	유통	N	N	N	N	N	1727	27	2	1.59	99061637	57550	146.89	1703	1730	1702	2210	1190	1700	1721.31	10936	1714	1707	1696	1689	1678	1710	1692	351	510	1000	1150	1	1	35119757	607	-2.42	1.00	12	0.16	-715.00	1722.00	3685	20221209	-53.13	1500	20231024	15.13	3450	-49.94	20230213	1500	15.13	20231024	3685	-53.13	20221209	1500	15.13	20231024	0.39	N	018700	1000	351 억	N	N	N	N
37	20231124	130333	57	100.00	KOSDAQ	유통	N	N	N	N	N	1722	22	2	1.29	80848401	47013	119.99	1703	1730	1702	2210	1190	1700	1719.70	9883	1714	1707	1696	1689	1678	1710	1692	351	510	1000	1150	1	1	35119757	605	-2.41	1.00	12	0.13	-715.00	1722.00	3685	20221209	-53.27	1500	20231024	14.80	3450	-50.09	20230213	1500	14.80	20231024	3685	-53.27	20221209	1500	14.80	20231024	0.39	N	018700	1000	351 억	N	N	N	N
38	20231124	120337	57	100.00	KOSDAQ	유통	N	N	N	N	N	1725	25	2	1.47	75591318	43966	112.22	1703	1725	1702	2210	1190	1700	1719.31	7656	1714	1707	1696	1689	1678	1710	1692	351	510	1000	1150	1	1	35119757	606	-2.41	1.00	12	0.13	-715.00	1722.00	3685	20221209	-53.19	1500	20231024	15.00	3450	-50.00	20230213	1500	15.00	20231024	3685	-53.19	20221209	1500	15.00	20231024	0.39	N	018700	1000	351 억	N	N	N	N
39	20231124	110334	57	100.00	KOSDAQ	유통	N	N	N	N	N	1715	15	2	0.88	36264343	21114	53.89	1703	1725	1702	2210	1190	1700	1717.55	1330	1714	1707	1696	1689	1678	1710	1692	351	510	1000	1150	1	1	35119757	602	-2.40	1.00	12	0.06	-715.00	1722.00	3685	20221209	-53.46	1500	20231024	14.33	3450	-50.29	20230213	1500	14.33	20231024	3685	-53.46	20221209	1500	14.33	20231024	0.39	N	018700	1000	351 억	N	N	N	N
40	20231124	100332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1722	22	2	1.29	17355967	10121	25.83	1703	1725	1702	2210	1190	1700	1714.85	-278	1714	1707	1696	1689	1678	1710	1692	351	510	1000	1150	1	1	35119757	605	-2.41	1.00	12	0.03	-715.00	1722.00	3685	20221209	-53.27	1500	20231024	14.80	3450	-50.09	20230213	1500	14.80	20231024	3685	-53.27	20221209	1500	14.80	20231024	0.39	N	018700	1000	351 억	N	N	N	N
41	20231124	090332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1716	16	2	0.94	35830	21	0.05	1703	1716	1702	2210	1190	1700	1706.19	0	1714	1707	1696	1689	1678	1710	1692	351	510	1000	1150	1	1	35119757	603	-2.40	1.00	12	0.00	-715.00	1722.00	3685	20221209	-53.43	1500	20231024	14.40	3450	-50.26	20230213	1500	14.40	20231024	3685	-53.43	20221209	1500	14.40	20231024	0.39	N	018700	1000	351 억	N	N	N	N
42	20231123	160329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1700	16	2	0.95	66424065	39159	91.34	1688	1703	1685	2185	1179	1684	1696.27	8245	1716	1700	1681	1665	1646	1708	1673	351	501	1000	1140	1	1	35119757	597	-2.38	0.99	12	0.11	-715.00	1722.00	3685	20221209	-53.87	1500	20231024	13.33	3450	-50.72	20230213	1500	13.33	20231024	3685	-53.87	20221209	1500	13.33	20231024	0.40	N	018700	1000	351 억	N	N	N	N
43	20231123	150340	57	100.00	KOSDAQ	유통	N	N	N	N	N	1688	4	2	0.24	59440403	35047	81.75	1688	1703	1685	2185	1179	1684	1696.02	8682	1716	1700	1681	1665	1646	1708	1673	351	501	1000	1140	1	1	35119757	593	-2.36	0.98	12	0.10	-715.00	1722.00	3685	20221209	-54.19	1500	20231024	12.53	3450	-51.07	20230213	1500	12.53	20231024	3685	-54.19	20221209	1500	12.53	20231024	0.40	N	018700	1000	351 억	N	N	N	N
44	20231123	140336	57	100.00	KOSDAQ	유통	N	N	N	N	N	1692	8	2	0.48	50617612	29827	69.58	1688	1703	1685	2185	1179	1684	1697.04	8283	1716	1700	1681	1665	1646	1708	1673	351	501	1000	1140	1	1	35119757	594	-2.37	0.98	12	0.08	-715.00	1722.00	3685	20221209	-54.08	1500	20231024	12.80	3450	-50.96	20230213	1500	12.80	20231024	3685	-54.08	20221209	1500	12.80	20231024	0.40	N	018700	1000	351 억	N	N	N	N
45	20231123	130338	57	100.00	KOSDAQ	유통	N	N	N	N	N	1696	12	2	0.71	46579513	27443	64.01	1688	1703	1685	2185	1179	1684	1697.32	7413	1716	1700	1681	1665	1646	1708	1673	351	501	1000	1140	1	1	35119757	596	-2.37	0.98	12	0.08	-715.00	1722.00	3685	20221209	-53.98	1500	20231024	13.07	3450	-50.84	20230213	1500	13.07	20231024	3685	-53.98	20221209	1500	13.07	20231024	0.40	N	018700	1000	351 억	N	N	N	N
46	20231123	120333	57	100.00	KOSDAQ	유통	N	N	N	N	N	1690	6	2	0.36	45202684	26631	62.12	1688	1703	1685	2185	1179	1684	1697.37	7403	1716	1700	1681	1665	1646	1708	1673	351	501	1000	1140	1	1	35119757	594	-2.36	0.98	12	0.08	-715.00	1722.00	3685	20221209	-54.14	1500	20231024	12.67	3450	-51.01	20230213	1500	12.67	20231024	3685	-54.14	20221209	1500	12.67	20231024	0.40	N	018700	1000	351 억	N	N	N	N
47	20231123	110339	57	100.00	KOSDAQ	유통	N	N	N	N	N	1702	18	2	1.07	34576553	20373	47.52	1688	1703	1685	2185	1179	1684	1697.18	6759	1716	1700	1681	1665	1646	1708	1673	351	501	1000	1140	1	1	35119757	598	-2.38	0.99	12	0.06	-715.00	1722.00	3685	20221209	-53.81	1500	20231024	13.47	3450	-50.67	20230213	1500	13.47	20231024	3685	-53.81	20221209	1500	13.47	20231024	0.40	N	018700	1000	351 억	N	N	N	N
48	20231123	100335	57	100.00	KOSDAQ	유통	N	N	N	N	N	1688	4	2	0.24	24236003	14290	33.33	1688	1700	1685	2185	1179	1684	1696.01	3404	1716	1700	1681	1665	1646	1708	1673	351	501	1000	1140	1	1	35119757	593	-2.36	0.98	12	0.04	-715.00	1722.00	3685	20221209	-54.19	1500	20231024	12.53	3450	-51.07	20230213	1500	12.53	20231024	3685	-54.19	20221209	1500	12.53	20231024	0.40	N	018700	1000	351 억	N	N	N	N
49	20231123	090330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1694	10	2	0.59	1729099	1024	2.39	1688	1694	1685	2185	1179	1684	1688.57	-25	1716	1700	1681	1665	1646	1708	1673	351	501	1000	1140	1	1	35119757	595	-2.37	0.98	12	0.00	-715.00	1722.00	3685	20221209	-54.03	1500	20231024	12.93	3450	-50.90	20230213	1500	12.93	20231024	3685	-54.03	20221209	1500	12.93	20231024	0.40	N	018700	1000	351 억	N	N	N	N
50	20231122	160323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1684	-11	5	-0.65	71836275	42848	51.24	1679	1697	1662	2200	1187	1695	1676.54	4523	1713	1703	1687	1677	1661	1709	1683	351	505	1000	1150	1	1	35119757	591	-2.36	0.98	12	0.12	-715.00	1722.00	3685	20221209	-54.30	1500	20231024	12.27	3450	-51.19	20230213	1500	12.27	20231024	3685	-54.30	20221209	1500	12.27	20231024	0.39	N	018700	1000	351 억	N	N	N	N
51	20231122	150330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1696	1	2	0.06	65448397	39059	46.70	1679	1697	1662	2200	1187	1695	1675.63	4746	1713	1703	1687	1677	1661	1709	1683	351	505	1000	1150	1	1	35119757	596	-2.37	0.98	12	0.11	-715.00	1722.00	3685	20221209	-53.98	1500	20231024	13.07	3450	-50.84	20230213	1500	13.07	20231024	3685	-53.98	20221209	1500	13.07	20231024	0.39	N	018700	1000	351 억	N	N	N	N
52	20231122	140324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1685	-10	5	-0.59	56311849	33656	40.24	1679	1685	1662	2200	1187	1695	1673.16	4521	1713	1703	1687	1677	1661	1709	1683	351	505	1000	1150	1	1	35119757	592	-2.36	0.98	12	0.10	-715.00	1722.00	3685	20221209	-54.27	1500	20231024	12.33	3450	-51.16	20230213	1500	12.33	20231024	3685	-54.27	20221209	1500	12.33	20231024	0.39	N	018700	1000	351 억	N	N	N	N
53	20231122	130337	57	100.00	KOSDAQ	유통	N	N	N	N	N	1682	-13	5	-0.77	49735091	29749	35.57	1679	1682	1662	2200	1187	1695	1671.82	2339	1713	1703	1687	1677	1661	1709	1683	351	505	1000	1150	1	1	35119757	591	-2.35	0.98	12	0.08	-715.00	1722.00	3685	20221209	-54.36	1500	20231024	12.13	3450	-51.25	20230213	1500	12.13	20231024	3685	-54.36	20221209	1500	12.13	20231024	0.39	N	018700	1000	351 억	N	N	N	N
54	20231122	120338	57	100.00	KOSDAQ	유통	N	N	N	N	N	1676	-19	5	-1.12	46234039	27665	33.08	1679	1679	1662	2200	1187	1695	1671.21	2167	1713	1703	1687	1677	1661	1709	1683	351	505	1000	1150	1	1	35119757	589	-2.34	0.97	12	0.08	-715.00	1722.00	3685	20221209	-54.52	1500	20231024	11.73	3450	-51.42	20230213	1500	11.73	20231024	3685	-54.52	20221209	1500	11.73	20231024	0.39	N	018700	1000	351 억	N	N	N	N
55	20231122	110347	57	100.00	KOSDAQ	유통	N	N	N	N	N	1676	-19	5	-1.12	33612955	20128	24.07	1679	1679	1662	2200	1187	1695	1669.96	-215	1713	1703	1687	1677	1661	1709	1683	351	505	1000	1150	1	1	35119757	589	-2.34	0.97	12	0.06	-715.00	1722.00	3685	20221209	-54.52	1500	20231024	11.73	3450	-51.42	20230213	1500	11.73	20231024	3685	-54.52	20221209	1500	11.73	20231024	0.39	N	018700	1000	351 억	N	N	N	N
56	20231122	100341	57	100.00	KOSDAQ	유통	N	N	N	N	N	1670	-25	5	-1.47	29729282	17807	21.29	1679	1679	1662	2200	1187	1695	1669.53	-560	1713	1703	1687	1677	1661	1709	1683	351	505	1000	1150	1	1	35119757	586	-2.34	0.97	12	0.05	-715.00	1722.00	3685	20221209	-54.68	1500	20231024	11.33	3450	-51.59	20230213	1500	11.33	20231024	3685	-54.68	20221209	1500	11.33	20231024	0.39	N	018700	1000	351 억	N	N	N	N
57	20231122	090324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1667	-28	5	-1.65	8201825	4896	5.85	1679	1679	1665	2200	1187	1695	1675.21	-889	1713	1703	1687	1677	1661	1709	1683	351	505	1000	1150	1	1	35119757	585	-2.33	0.97	12	0.01	-715.00	1722.00	3685	20221209	-54.76	1500	20231024	11.13	3450	-51.68	20230213	1500	11.13	20231024	3685	-54.76	20221209	1500	11.13	20231024	0.39	N	018700	1000	351 억	N	N	N	N
58	20231121	160327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1695	14	2	0.83	134178685	79733	81.97	1680	1697	1671	2185	1177	1681	1682.85	10299	1709	1694	1673	1658	1637	1702	1666	351	504	1000	1140	1	1	35119757	595	-2.37	0.98	12	0.23	-715.00	1722.00	3685	20221209	-54.00	1500	20231024	13.00	3450	-50.87	20230213	1500	13.00	20231024	3685	-54.00	20221209	1500	13.00	20231024	0.40	N	018700	1000	351 억	N	N	N	N
59	20231121	150327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1695	14	2	0.83	115426639	68651	70.58	1680	1697	1671	2185	1177	1681	1681.35	9539	1709	1694	1673	1658	1637	1702	1666	351	504	1000	1140	1	1	35119757	595	-2.37	0.98	12	0.20	-715.00	1722.00	3685	20221209	-54.00	1500	20231024	13.00	3450	-50.87	20230213	1500	13.00	20231024	3685	-54.00	20221209	1500	13.00	20231024	0.40	N	018700	1000	351 억	N	N	N	N
60	20231121	140323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1684	3	2	0.18	103349937	61508	63.23	1680	1689	1671	2185	1177	1681	1680.27	8639	1709	1694	1673	1658	1637	1702	1666	351	504	1000	1140	1	1	35119757	591	-2.36	0.98	12	0.18	-715.00	1722.00	3685	20221209	-54.30	1500	20231024	12.27	3450	-51.19	20230213	1500	12.27	20231024	3685	-54.30	20221209	1500	12.27	20231024	0.40	N	018700	1000	351 억	N	N	N	N
61	20231121	130324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1681	0	3	0.00	97225777	57865	59.49	1680	1689	1671	2185	1177	1681	1680.22	7778	1709	1694	1673	1658	1637	1702	1666	351	504	1000	1140	1	1	35119757	590	-2.35	0.98	12	0.16	-715.00	1722.00	3685	20221209	-54.38	1500	20231024	12.07	3450	-51.28	20230213	1500	12.07	20231024	3685	-54.38	20221209	1500	12.07	20231024	0.40	N	018700	1000	351 억	N	N	N	N
62	20231121	120322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1682	1	2	0.06	84497600	50294	51.71	1680	1689	1671	2185	1177	1681	1680.07	6323	1709	1694	1673	1658	1637	1702	1666	351	504	1000	1140	1	1	35119757	591	-2.35	0.98	12	0.14	-715.00	1722.00	3685	20221209	-54.36	1500	20231024	12.13	3450	-51.25	20230213	1500	12.13	20231024	3685	-54.36	20221209	1500	12.13	20231024	0.40	N	018700	1000	351 억	N	N	N	N
63	20231121	110322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1680	-1	5	-0.06	39877171	23731	24.40	1680	1689	1671	2185	1177	1681	1680.38	2037	1709	1694	1673	1658	1637	1702	1666	351	504	1000	1140	1	1	35119757	590	-2.35	0.98	12	0.07	-715.00	1722.00	3685	20221209	-54.41	1500	20231024	12.00	3450	-51.30	20230213	1500	12.00	20231024	3685	-54.41	20221209	1500	12.00	20231024	0.40	N	018700	1000	351 억	N	N	N	N
64	20231121	100316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1680	-1	5	-0.06	26024107	15504	15.94	1680	1687	1671	2185	1177	1681	1678.54	389	1709	1694	1673	1658	1637	1702	1666	351	504	1000	1140	1	1	35119757	590	-2.35	0.98	12	0.04	-715.00	1722.00	3685	20221209	-54.41	1500	20231024	12.00	3450	-51.30	20230213	1500	12.00	20231024	3685	-54.41	20221209	1500	12.00	20231024	0.40	N	018700	1000	351 억	N	N	N	N
65	20231121	090319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1681	0	3	0.00	228483	136	0.14	1680	1681	1680	2185	1177	1681	1680.02	-130	1709	1694	1673	1658	1637	1702	1666	351	504	1000	1140	1	1	35119757	590	-2.35	0.98	12	0.00	-715.00	1722.00	3685	20221209	-54.38	1500	20231024	12.07	3450	-51.28	20230213	1500	12.07	20231024	3685	-54.38	20221209	1500	12.07	20231024	0.40	N	018700	1000	351 억	N	N	N	N
66	20231120	160320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1681	28	2	1.69	163091426	97243	178.15	1652	1688	1652	2145	1158	1653	1677.15	30513	1687	1670	1651	1634	1615	1660	1624	351	492	1000	1120	1	1	35119757	590	-2.35	0.98	12	0.28	-715.00	1722.00	3685	20221209	-54.38	1500	20231024	12.07	3450	-51.28	20230213	1500	12.07	20231024	3685	-54.38	20221209	1500	12.07	20231024	0.40	N	018700	1000	351 억	N	N	N	N
67	20231120	150323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1680	27	2	1.63	148698288	88682	162.46	1652	1688	1652	2145	1158	1653	1676.76	29662	1687	1670	1651	1634	1615	1660	1624	351	492	1000	1120	1	1	35119757	590	-2.35	0.98	12	0.25	-715.00	1722.00	3685	20221209	-54.41	1500	20231024	12.00	3450	-51.30	20230213	1500	12.00	20231024	3685	-54.41	20221209	1500	12.00	20231024	0.40	N	018700	1000	351 억	N	N	N	N
68	20231120	140323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1678	25	2	1.51	144476420	86170	157.86	1652	1688	1652	2145	1158	1653	1676.64	29665	1687	1670	1651	1634	1615	1660	1624	351	492	1000	1120	1	1	35119757	589	-2.35	0.97	12	0.25	-715.00	1722.00	3685	20221209	-54.46	1500	20231024	11.87	3450	-51.36	20230213	1500	11.87	20231024	3685	-54.46	20221209	1500	11.87	20231024	0.40	N	018700	1000	351 억	N	N	N	N
69	20231120	130320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1677	24	2	1.45	135474670	80806	148.03	1652	1688	1652	2145	1158	1653	1676.54	29240	1687	1670	1651	1634	1615	1660	1624	351	492	1000	1120	1	1	35119757	589	-2.35	0.97	12	0.23	-715.00	1722.00	3685	20221209	-54.49	1500	20231024	11.80	3450	-51.39	20230213	1500	11.80	20231024	3685	-54.49	20221209	1500	11.80	20231024	0.40	N	018700	1000	351 억	N	N	N	N
70	20231120	120320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1672	19	2	1.15	125992260	75137	137.65	1652	1688	1652	2145	1158	1653	1676.83	28607	1687	1670	1651	1634	1615	1660	1624	351	492	1000	1120	1	1	35119757	587	-2.34	0.97	12	0.21	-715.00	1722.00	3685	20221209	-54.63	1500	20231024	11.47	3450	-51.54	20230213	1500	11.47	20231024	3685	-54.63	20221209	1500	11.47	20231024	0.40	N	018700	1000	351 억	N	N	N	N
71	20231120	110320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1680	27	2	1.63	119934900	71521	131.02	1652	1688	1652	2145	1158	1653	1676.92	28131	1687	1670	1651	1634	1615	1660	1624	351	492	1000	1120	1	1	35119757	590	-2.35	0.98	12	0.20	-715.00	1722.00	3685	20221209	-54.41	1500	20231024	12.00	3450	-51.30	20230213	1500	12.00	20231024	3685	-54.41	20221209	1500	12.00	20231024	0.40	N	018700	1000	351 억	N	N	N	N
72	20231120	100320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1667	14	2	0.85	93985587	56080	102.74	1652	1682	1652	2145	1158	1653	1675.92	26127	1687	1670	1651	1634	1615	1660	1624	351	492	1000	1120	1	1	35119757	585	-2.33	0.97	12	0.16	-715.00	1722.00	3685	20221209	-54.76	1500	20231024	11.13	3450	-51.68	20230213	1500	11.13	20231024	3685	-54.76	20221209	1500	11.13	20231024	0.40	N	018700	1000	351 억	N	N	N	N
73	20231120	090321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1668	15	2	0.91	3625186	2174	3.98	1652	1677	1652	2145	1158	1653	1667.52	-1224	1687	1670	1651	1634	1615	1660	1624	351	492	1000	1120	1	1	35119757	586	-2.33	0.97	12	0.01	-715.00	1722.00	3685	20221209	-54.74	1500	20231024	11.20	3450	-51.65	20230213	1500	11.20	20231024	3685	-54.74	20221209	1500	11.20	20231024	0.40	N	018700	1000	351 억	N	N	N	N
74	20231117	160327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1653	-1	5	-0.06	89658825	54285	118.59	1665	1668	1632	2150	1158	1654	1651.63	-11897	1685	1669	1647	1631	1609	1677	1639	351	496	1000	1120	1	1	35119757	581	-2.31	0.96	12	0.15	-715.00	1722.00	3685	20221209	-55.14	1500	20231024	10.20	3450	-52.09	20230213	1500	10.20	20231024	3685	-55.14	20221209	1500	10.20	20231024	0.40	N	018700	1000	351 억	N	N	N	N
75	20231117	150329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1652	-2	5	-0.12	87012553	52684	115.09	1665	1668	1632	2150	1158	1654	1651.59	-11859	1685	1669	1647	1631	1609	1677	1639	351	496	1000	1120	1	1	35119757	580	-2.31	0.96	12	0.15	-715.00	1722.00	3685	20221209	-55.17	1500	20231024	10.13	3450	-52.12	20230213	1500	10.13	20231024	3685	-55.17	20221209	1500	10.13	20231024	0.40	N	018700	1000	351 억	N	N	N	N
76	20231117	140329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1654	0	3	0.00	76707398	46445	101.46	1665	1668	1632	2150	1158	1654	1651.57	-8903	1685	1669	1647	1631	1609	1677	1639	351	496	1000	1120	1	1	35119757	581	-2.31	0.96	12	0.13	-715.00	1722.00	3685	20221209	-55.12	1500	20231024	10.27	3450	-52.06	20230213	1500	10.27	20231024	3685	-55.12	20221209	1500	10.27	20231024	0.40	N	018700	1000	351 억	N	N	N	N
77	20231117	130327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1651	-3	5	-0.18	65974883	39931	87.23	1665	1668	1632	2150	1158	1654	1652.22	-8452	1685	1669	1647	1631	1609	1677	1639	351	496	1000	1120	1	1	35119757	580	-2.31	0.96	12	0.11	-715.00	1722.00	3685	20221209	-55.20	1500	20231024	10.07	3450	-52.14	20230213	1500	10.07	20231024	3685	-55.20	20221209	1500	10.07	20231024	0.40	N	018700	1000	351 억	N	N	N	N
78	20231117	120327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1650	-4	5	-0.24	59170567	35809	78.23	1665	1668	1632	2150	1158	1654	1652.39	-8371	1685	1669	1647	1631	1609	1677	1639	351	496	1000	1120	1	1	35119757	579	-2.31	0.96	12	0.10	-715.00	1722.00	3685	20221209	-55.22	1500	20231024	10.00	3450	-52.17	20230213	1500	10.00	20231024	3685	-55.22	20221209	1500	10.00	20231024	0.40	N	018700	1000	351 억	N	N	N	N
79	20231117	110328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1645	-9	5	-0.54	52121198	31533	68.89	1665	1668	1632	2150	1158	1654	1652.91	-6094	1685	1669	1647	1631	1609	1677	1639	351	496	1000	1120	1	1	35119757	578	-2.30	0.96	12	0.09	-715.00	1722.00	3685	20221209	-55.36	1500	20231024	9.67	3450	-52.32	20230213	1500	9.67	20231024	3685	-55.36	20221209	1500	9.67	20231024	0.40	N	018700	1000	351 억	N	N	N	N
80	20231117	100328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1668	14	2	0.85	23603936	14262	31.16	1665	1668	1632	2150	1158	1654	1655.02	-6420	1685	1669	1647	1631	1609	1677	1639	351	496	1000	1120	1	1	35119757	586	-2.33	0.97	12	0.04	-715.00	1722.00	3685	20221209	-54.74	1500	20231024	11.20	3450	-51.65	20230213	1500	11.20	20231024	3685	-54.74	20221209	1500	11.20	20231024	0.40	N	018700	1000	351 억	N	N	N	N
81	20231117	090328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1650	-4	5	-0.24	2796195	1685	3.68	1665	1665	1650	2150	1158	1654	1659.46	-1140	1685	1669	1647	1631	1609	1677	1639	351	496	1000	1120	1	1	35119757	579	-2.31	0.96	12	0.00	-715.00	1722.00	3685	20221209	-55.22	1500	20231024	10.00	3450	-52.17	20230213	1500	10.00	20231024	3685	-55.22	20221209	1500	10.00	20231024	0.40	N	018700	1000	351 억	N	N	N	N
82	20231116	160327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1653	13	2	0.79	73961592	44841	115.30	1650	1663	1625	2130	1148	1640	1649.42	612	1668	1654	1635	1621	1602	1644	1611	351	490	1000	1110	1	1	35119757	581	-2.31	0.96	12	0.13	-715.00	1722.00	3685	20221209	-55.14	1500	20231024	10.20	3450	-52.09	20230213	1500	10.20	20231024	3685	-55.14	20221209	1500	10.20	20231024	0.40	N	018700	1000	351 억	N	N	N	N
83	20231116	150326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1657	17	2	1.04	52745362	32009	82.30	1650	1663	1625	2130	1148	1640	1647.83	1942	1668	1654	1635	1621	1602	1644	1611	351	490	1000	1110	1	1	35119757	582	-2.32	0.96	12	0.09	-715.00	1722.00	3685	20221209	-55.03	1500	20231024	10.47	3450	-51.97	20230213	1500	10.47	20231024	3685	-55.03	20221209	1500	10.47	20231024	0.40	N	018700	1000	351 억	N	N	N	N
84	20231116	140323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1645	5	2	0.30	26111618	15923	40.94	1650	1650	1625	2130	1148	1640	1639.87	550	1668	1654	1635	1621	1602	1644	1611	351	490	1000	1110	1	1	35119757	578	-2.30	0.96	12	0.05	-715.00	1722.00	3685	20221209	-55.36	1500	20231024	9.67	3450	-52.32	20230213	1500	9.67	20231024	3685	-55.36	20221209	1500	9.67	20231024	0.40	N	018700	1000	351 억	N	N	N	N
85	20231116	130327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1645	5	2	0.30	18333052	11196	28.79	1650	1650	1625	2130	1148	1640	1637.46	115	1668	1654	1635	1621	1602	1644	1611	351	490	1000	1110	1	1	35119757	578	-2.30	0.96	12	0.03	-715.00	1722.00	3685	20221209	-55.36	1500	20231024	9.67	3450	-52.32	20230213	1500	9.67	20231024	3685	-55.36	20221209	1500	9.67	20231024	0.40	N	018700	1000	351 억	N	N	N	N
86	20231116	120327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1643	3	2	0.18	12338151	7554	19.42	1650	1650	1625	2130	1148	1640	1633.33	-676	1668	1654	1635	1621	1602	1644	1611	351	490	1000	1110	1	1	35119757	577	-2.30	0.95	12	0.02	-715.00	1722.00	3685	20221209	-55.41	1500	20231024	9.53	3450	-52.38	20230213	1500	9.53	20231024	3685	-55.41	20221209	1500	9.53	20231024	0.40	N	018700	1000	351 억	N	N	N	N
87	20231116	110324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1631	-9	5	-0.55	9563531	5862	15.07	1650	1650	1625	2130	1148	1640	1631.45	-213	1668	1654	1635	1621	1602	1644	1611	351	490	1000	1110	1	1	35119757	573	-2.28	0.95	12	0.02	-715.00	1722.00	3685	20221209	-55.74	1500	20231024	8.73	3450	-52.72	20230213	1500	8.73	20231024	3685	-55.74	20221209	1500	8.73	20231024	0.40	N	018700	1000	351 억	N	N	N	N
88	20231116	100324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1647	7	2	0.43	174785	106	0.27	1650	1650	1647	2130	1148	1640	1648.92	-100	1668	1654	1635	1621	1602	1644	1611	351	490	1000	1110	1	1	35119757	578	-2.30	0.96	12	0.00	-715.00	1722.00	3685	20221209	-55.31	1500	20231024	9.80	3450	-52.26	20230213	1500	9.80	20231024	3685	-55.31	20221209	1500	9.80	20231024	0.40	N	018700	1000	351 억	N	N	N	N
89	20231116	090323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	0	3	0.00	0	0	0.00	0	0	0	2130	1148	1640	0.00	0	1668	1654	1635	1621	1602	1644	1611	351	490	1000	1110	1	1	35119757	576	-2.29	0.95	12	0.00	-715.00	1722.00	3685	20221209	-55.50	1500	20231024	9.33	3450	-52.46	20230213	1500	9.33	20231024	3685	-55.50	20221209	1500	9.33	20231024	0.40	N	018700	1000	351 억	N	N	N	N
90	20231115	160308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	28	2	1.74	63345671	38892	38.71	1649	1649	1616	2095	1129	1612	1628.76	1527	1663	1637	1604	1578	1545	1650	1591	351	483	1000	1090	1	1	35119757	576	-2.29	0.95	12	0.11	-715.00	1722.00	3685	20221209	-55.50	1500	20231024	9.33	3450	-52.46	20230213	1500	9.33	20231024	3685	-55.50	20221209	1500	9.33	20231024	0.40	N	018700	1000	351 억	N	N	N	N
91	20231115	150329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1638	26	2	1.61	61421514	37718	37.54	1649	1649	1616	2095	1129	1612	1628.44	1151	1663	1637	1604	1578	1545	1650	1591	351	483	1000	1090	1	1	35119757	575	-2.29	0.95	12	0.11	-715.00	1722.00	3685	20221209	-55.55	1500	20231024	9.20	3450	-52.52	20230213	1500	9.20	20231024	3685	-55.55	20221209	1500	9.20	20231024	0.40	N	018700	1000	351 억	N	N	N	N
92	20231115	140331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1633	21	2	1.30	56120290	34474	34.31	1649	1649	1616	2095	1129	1612	1627.90	1585	1663	1637	1604	1578	1545	1650	1591	351	483	1000	1090	1	1	35119757	574	-2.28	0.95	12	0.10	-715.00	1722.00	3685	20221209	-55.69	1500	20231024	8.87	3450	-52.67	20230213	1500	8.87	20231024	3685	-55.69	20221209	1500	8.87	20231024	0.40	N	018700	1000	351 억	N	N	N	N
93	20231115	130330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1636	24	2	1.49	50454558	31008	30.86	1649	1649	1616	2095	1129	1612	1627.15	1518	1663	1637	1604	1578	1545	1650	1591	351	483	1000	1090	1	1	35119757	575	-2.29	0.95	12	0.09	-715.00	1722.00	3685	20221209	-55.60	1500	20231024	9.07	3450	-52.58	20230213	1500	9.07	20231024	3685	-55.60	20221209	1500	9.07	20231024	0.40	N	018700	1000	351 억	N	N	N	N
94	20231115	120332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1634	22	2	1.36	46776879	28759	28.62	1649	1649	1616	2095	1129	1612	1626.51	2704	1663	1637	1604	1578	1545	1650	1591	351	483	1000	1090	1	1	35119757	574	-2.29	0.95	12	0.08	-715.00	1722.00	3685	20221209	-55.66	1500	20231024	8.93	3450	-52.64	20230213	1500	8.93	20231024	3685	-55.66	20221209	1500	8.93	20231024	0.40	N	018700	1000	351 억	N	N	N	N
95	20231115	110333	57	100.00	KOSDAQ	유통	N	N	N	N	N	1635	23	2	1.43	30942089	19074	18.98	1649	1649	1616	2095	1129	1612	1622.21	3917	1663	1637	1604	1578	1545	1650	1591	351	483	1000	1090	1	1	35119757	574	-2.29	0.95	12	0.05	-715.00	1722.00	3685	20221209	-55.63	1500	20231024	9.00	3450	-52.61	20230213	1500	9.00	20231024	3685	-55.63	20221209	1500	9.00	20231024	0.40	N	018700	1000	351 억	N	N	N	N
96	20231115	100330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1619	7	2	0.43	10102339	6229	6.20	1649	1649	1619	2095	1129	1612	1621.82	-1370	1663	1637	1604	1578	1545	1650	1591	351	483	1000	1090	1	1	35119757	569	-2.26	0.94	12	0.02	-715.00	1722.00	3685	20221209	-56.07	1500	20231024	7.93	3450	-53.07	20230213	1500	7.93	20231024	3685	-56.07	20221209	1500	7.93	20231024	0.40	N	018700	1000	351 억	N	N	N	N
97	20231115	090327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1631	19	2	1.18	66857	41	0.04	1649	1649	1630	2095	1129	1612	1630.66	-8	1663	1637	1604	1578	1545	1650	1591	351	483	1000	1090	1	1	35119757	573	-2.28	0.95	12	0.00	-715.00	1722.00	3685	20221209	-55.74	1500	20231024	8.73	3450	-52.72	20230213	1500	8.73	20231024	3685	-55.74	20221209	1500	8.73	20231024	0.40	N	018700	1000	351 억	N	N	N	N
98	20231114	160325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1612	34	2	2.15	160524097	100276	179.59	1571	1630	1571	2050	1105	1578	1600.82	28852	1614	1595	1579	1560	1544	1588	1553	351	472	1000	1070	1	1	35119757	566	-2.25	0.94	12	0.29	-715.00	1722.00	3685	20221209	-56.26	1500	20231024	7.47	3450	-53.28	20230213	1500	7.47	20231024	3685	-56.26	20221209	1500	7.47	20231024	0.40	N	018700	1000	351 억	N	N	N	N
99	20231114	150325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1603	25	2	1.58	82334351	51416	92.08	1571	1630	1571	2050	1105	1578	1601.34	7341	1614	1595	1579	1560	1544	1588	1553	351	472	1000	1070	1	1	35119757	563	-2.24	0.93	12	0.15	-715.00	1722.00	3685	20221209	-56.50	1500	20231024	6.87	3450	-53.54	20230213	1500	6.87	20231024	3685	-56.50	20221209	1500	6.87	20231024	0.40	N	018700	1000	351 억	N	N	N	N
100	20231114	140326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1600	22	2	1.39	73131893	45661	81.78	1571	1630	1571	2050	1105	1578	1601.63	7625	1614	1595	1579	1560	1544	1588	1553	351	472	1000	1070	1	1	35119757	562	-2.24	0.93	12	0.13	-715.00	1722.00	3685	20221209	-56.58	1500	20231024	6.67	3450	-53.62	20230213	1500	6.67	20231024	3685	-56.58	20221209	1500	6.67	20231024	0.40	N	018700	1000	351 억	N	N	N	N
101	20231114	130327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1601	23	2	1.46	37640597	23486	42.06	1571	1630	1571	2050	1105	1578	1602.68	5087	1614	1595	1579	1560	1544	1588	1553	351	472	1000	1070	1	1	35119757	562	-2.24	0.93	12	0.07	-715.00	1722.00	3685	20221209	-56.55	1500	20231024	6.73	3450	-53.59	20230213	1500	6.73	20231024	3685	-56.55	20221209	1500	6.73	20231024	0.40	N	018700	1000	351 억	N	N	N	N
102	20231114	120326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1601	23	2	1.46	32512193	20284	36.33	1571	1630	1571	2050	1105	1578	1602.85	3845	1614	1595	1579	1560	1544	1588	1553	351	472	1000	1070	1	1	35119757	562	-2.24	0.93	12	0.06	-715.00	1722.00	3685	20221209	-56.55	1500	20231024	6.73	3450	-53.59	20230213	1500	6.73	20231024	3685	-56.55	20221209	1500	6.73	20231024	0.40	N	018700	1000	351 억	N	N	N	N
103	20231114	110329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1601	23	2	1.46	22342892	13938	24.96	1571	1630	1571	2050	1105	1578	1603.02	4060	1614	1595	1579	1560	1544	1588	1553	351	472	1000	1070	1	1	35119757	562	-2.24	0.93	12	0.04	-715.00	1722.00	3685	20221209	-56.55	1500	20231024	6.73	3450	-53.59	20230213	1500	6.73	20231024	3685	-56.55	20221209	1500	6.73	20231024	0.40	N	018700	1000	351 억	N	N	N	N
104	20231114	100327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1605	27	2	1.71	11899666	7442	13.33	1571	1630	1571	2050	1105	1578	1598.99	2149	1614	1595	1579	1560	1544	1588	1553	351	472	1000	1070	1	1	35119757	564	-2.24	0.93	12	0.02	-715.00	1722.00	3685	20221209	-56.45	1500	20231024	7.00	3450	-53.48	20230213	1500	7.00	20231024	3685	-56.45	20221209	1500	7.00	20231024	0.40	N	018700	1000	351 억	N	N	N	N
105	20231114	090324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1579	1	2	0.06	1885684	1196	2.14	1571	1579	1571	2050	1105	1578	1576.66	133	1614	1595	1579	1560	1544	1588	1553	351	472	1000	1070	1	1	35119757	555	-2.21	0.92	12	0.00	-715.00	1722.00	3685	20221209	-57.15	1500	20231024	5.27	3450	-54.23	20230213	1500	5.27	20231024	3685	-57.15	20221209	1500	5.27	20231024	0.40	N	018700	1000	351 억	N	N	N	N
106	20231113	160322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1578	2	2	0.13	86924265	55336	58.50	1580	1598	1563	2045	1104	1576	1570.84	-16891	1692	1634	1602	1544	1512	1618	1528	351	469	1000	1070	1	1	35119757	554	-2.21	0.92	12	0.16	-715.00	1722.00	3685	20221209	-57.18	1500	20231024	5.20	3450	-54.26	20230213	1500	5.20	20231024	3685	-57.18	20221209	1500	5.20	20231024	0.39	N	018700	1000	351 억	N	N	N	N
107	20231113	150321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1571	-5	5	-0.32	83369024	53082	56.12	1580	1598	1563	2045	1104	1576	1570.57	-16685	1692	1634	1602	1544	1512	1618	1528	351	469	1000	1070	1	1	35119757	552	-2.20	0.91	12	0.15	-715.00	1722.00	3685	20221209	-57.37	1500	20231024	4.73	3450	-54.46	20230213	1500	4.73	20231024	3685	-57.37	20221209	1500	4.73	20231024	0.39	N	018700	1000	351 억	N	N	N	N
108	20231113	140320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1574	-2	5	-0.13	75157976	47853	50.59	1580	1598	1563	2045	1104	1576	1570.60	-15838	1692	1634	1602	1544	1512	1618	1528	351	469	1000	1070	1	1	35119757	553	-2.20	0.91	12	0.14	-715.00	1722.00	3685	20221209	-57.29	1500	20231024	4.93	3450	-54.38	20230213	1500	4.93	20231024	3685	-57.29	20221209	1500	4.93	20231024	0.39	N	018700	1000	351 억	N	N	N	N
109	20231113	130319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1565	-11	5	-0.70	66937183	42619	45.06	1580	1598	1563	2045	1104	1576	1570.59	-14674	1692	1634	1602	1544	1512	1618	1528	351	469	1000	1070	1	1	35119757	550	-2.19	0.91	12	0.12	-715.00	1722.00	3685	20221209	-57.53	1500	20231024	4.33	3450	-54.64	20230213	1500	4.33	20231024	3685	-57.53	20221209	1500	4.33	20231024	0.39	N	018700	1000	351 억	N	N	N	N
110	20231113	120320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1572	-4	5	-0.25	60269213	38361	40.56	1580	1598	1563	2045	1104	1576	1571.11	-14640	1692	1634	1602	1544	1512	1618	1528	351	469	1000	1070	1	1	35119757	552	-2.20	0.91	12	0.11	-715.00	1722.00	3685	20221209	-57.34	1500	20231024	4.80	3450	-54.43	20230213	1500	4.80	20231024	3685	-57.34	20221209	1500	4.80	20231024	0.39	N	018700	1000	351 억	N	N	N	N
111	20231113	110318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1569	-7	5	-0.44	41935315	26663	28.19	1580	1598	1563	2045	1104	1576	1572.79	-6929	1692	1634	1602	1544	1512	1618	1528	351	469	1000	1070	1	1	35119757	551	-2.19	0.91	12	0.08	-715.00	1722.00	3685	20221209	-57.42	1500	20231024	4.60	3450	-54.52	20230213	1500	4.60	20231024	3685	-57.42	20221209	1500	4.60	20231024	0.39	N	018700	1000	351 억	N	N	N	N
112	20231113	100318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1570	-6	5	-0.38	24429281	15514	16.40	1580	1598	1563	2045	1104	1576	1574.66	-2544	1692	1634	1602	1544	1512	1618	1528	351	469	1000	1070	1	1	35119757	551	-2.20	0.91	12	0.04	-715.00	1722.00	3685	20221209	-57.39	1500	20231024	4.67	3450	-54.49	20230213	1500	4.67	20231024	3685	-57.39	20221209	1500	4.67	20231024	0.39	N	018700	1000	351 억	N	N	N	N
113	20231113	090320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1583	7	2	0.44	4804754	3025	3.20	1580	1598	1580	2045	1104	1576	1588.35	-397	1692	1634	1602	1544	1512	1618	1528	351	469	1000	1070	1	1	35119757	556	-2.21	0.92	12	0.01	-715.00	1722.00	3685	20221209	-57.04	1500	20231024	5.53	3450	-54.12	20230213	1500	5.53	20231024	3685	-57.04	20221209	1500	5.53	20231024	0.39	N	018700	1000	351 억	N	N	N	N
114	20231110	160321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1576	-82	5	-4.95	151116826	94085	275.08	1658	1660	1570	2155	1161	1658	1606.17	-25774	1700	1678	1664	1642	1628	1672	1636	351	497	1000	1120	1	1	35119757	553	-2.20	0.92	12	0.27	-715.00	1722.00	3685	20221209	-57.23	1500	20231024	5.07	3450	-54.32	20230213	1500	5.07	20231024	3685	-57.23	20221209	1500	5.07	20231024	0.39	N	018700	1000	351 억	N	N	N	N
115	20231110	150324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1581	-77	5	-4.64	141642639	88092	257.56	1658	1660	1570	2155	1161	1658	1607.89	-24335	1700	1678	1664	1642	1628	1672	1636	351	497	1000	1120	1	1	35119757	555	-2.21	0.92	12	0.25	-715.00	1722.00	3685	20221209	-57.10	1500	20231024	5.40	3450	-54.17	20230213	1500	5.40	20231024	3685	-57.10	20221209	1500	5.40	20231024	0.39	N	018700	1000	351 억	N	N	N	N
116	20231110	140322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1601	-57	5	-3.44	89505039	55088	161.06	1658	1660	1590	2155	1161	1658	1624.76	-16141	1700	1678	1664	1642	1628	1672	1636	351	497	1000	1120	1	1	35119757	562	-2.24	0.93	12	0.16	-715.00	1722.00	3685	20221209	-56.55	1500	20231024	6.73	3450	-53.59	20230213	1500	6.73	20231024	3685	-56.55	20221209	1500	6.73	20231024	0.39	N	018700	1000	351 억	N	N	N	N
117	20231110	130324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1619	-39	5	-2.35	69428619	42582	124.50	1658	1660	1611	2155	1161	1658	1630.47	-12135	1700	1678	1664	1642	1628	1672	1636	351	497	1000	1120	1	1	35119757	569	-2.26	0.94	12	0.12	-715.00	1722.00	3685	20221209	-56.07	1500	20231024	7.93	3450	-53.07	20230213	1500	7.93	20231024	3685	-56.07	20221209	1500	7.93	20231024	0.39	N	018700	1000	351 억	N	N	N	N
118	20231110	120322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1623	-35	5	-2.11	69154542	42413	124.00	1658	1660	1611	2155	1161	1658	1630.50	-12119	1700	1678	1664	1642	1628	1672	1636	351	497	1000	1120	1	1	35119757	570	-2.27	0.94	12	0.12	-715.00	1722.00	3685	20221209	-55.96	1500	20231024	8.20	3450	-52.96	20230213	1500	8.20	20231024	3685	-55.96	20221209	1500	8.20	20231024	0.39	N	018700	1000	351 억	N	N	N	N
119	20231110	110321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1624	-34	5	-2.05	34100443	20790	60.78	1658	1660	1622	2155	1161	1658	1640.23	-9977	1700	1678	1664	1642	1628	1672	1636	351	497	1000	1120	1	1	35119757	570	-2.27	0.94	12	0.06	-715.00	1722.00	3685	20221209	-55.93	1500	20231024	8.27	3450	-52.93	20230213	1500	8.27	20231024	3685	-55.93	20221209	1500	8.27	20231024	0.39	N	018700	1000	351 억	N	N	N	N
120	20231110	100323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1623	-35	5	-2.11	26577156	16160	47.25	1658	1660	1622	2155	1161	1658	1644.63	-9155	1700	1678	1664	1642	1628	1672	1636	351	497	1000	1120	1	1	35119757	570	-2.27	0.94	12	0.05	-715.00	1722.00	3685	20221209	-55.96	1500	20231024	8.20	3450	-52.96	20230213	1500	8.20	20231024	3685	-55.96	20221209	1500	8.20	20231024	0.39	N	018700	1000	351 억	N	N	N	N
121	20231110	090318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1643	-15	5	-0.90	14620228	8821	25.79	1658	1660	1630	2155	1161	1658	1657.43	-4707	1700	1678	1664	1642	1628	1672	1636	351	497	1000	1120	1	1	35119757	577	-2.30	0.95	12	0.03	-715.00	1722.00	3685	20221209	-55.41	1500	20231024	9.53	3450	-52.38	20230213	1500	9.53	20231024	3685	-55.41	20221209	1500	9.53	20231024	0.39	N	018700	1000	351 억	N	N	N	N
122	20231109	160314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1658	-27	5	-1.60	56825408	34202	34.48	1673	1686	1650	2190	1180	1685	1661.46	-2583	1739	1712	1666	1639	1593	1725	1652	351	505	1000	1140	1	1	35119757	582	-2.32	0.96	12	0.10	-715.00	1722.00	3685	20221209	-55.01	1500	20231024	10.53	3450	-51.94	20230213	1500	10.53	20231024	3685	-55.01	20221209	1500	10.53	20231024	0.38	N	018700	1000	351 억	N	N	N	N
123	20231109	150316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1670	-15	5	-0.89	56289866	33879	34.16	1673	1686	1650	2190	1180	1685	1661.50	-2466	1739	1712	1666	1639	1593	1725	1652	351	505	1000	1140	1	1	35119757	586	-2.34	0.97	12	0.10	-715.00	1722.00	3685	20221209	-54.68	1500	20231024	11.33	3450	-51.59	20230213	1500	11.33	20231024	3685	-54.68	20221209	1500	11.33	20231024	0.38	N	018700	1000	351 억	N	N	N	N
124	20231109	140315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1657	-28	5	-1.66	50189455	30198	30.45	1673	1686	1650	2190	1180	1685	1662.01	-1604	1739	1712	1666	1639	1593	1725	1652	351	505	1000	1140	1	1	35119757	582	-2.32	0.96	12	0.09	-715.00	1722.00	3685	20221209	-55.03	1500	20231024	10.47	3450	-51.97	20230213	1500	10.47	20231024	3685	-55.03	20221209	1500	10.47	20231024	0.38	N	018700	1000	351 억	N	N	N	N
125	20231109	130316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1660	-25	5	-1.48	44549621	26801	27.02	1673	1686	1650	2190	1180	1685	1662.24	-556	1739	1712	1666	1639	1593	1725	1652	351	505	1000	1140	1	1	35119757	583	-2.32	0.96	12	0.08	-715.00	1722.00	3685	20221209	-54.95	1500	20231024	10.67	3450	-51.88	20230213	1500	10.67	20231024	3685	-54.95	20221209	1500	10.67	20231024	0.38	N	018700	1000	351 억	N	N	N	N
126	20231109	120317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1670	-15	5	-0.89	43833003	26370	26.59	1673	1686	1650	2190	1180	1685	1662.23	-453	1739	1712	1666	1639	1593	1725	1652	351	505	1000	1140	1	1	35119757	586	-2.34	0.97	12	0.08	-715.00	1722.00	3685	20221209	-54.68	1500	20231024	11.33	3450	-51.59	20230213	1500	11.33	20231024	3685	-54.68	20221209	1500	11.33	20231024	0.38	N	018700	1000	351 억	N	N	N	N
127	20231109	110317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1657	-28	5	-1.66	38691957	23268	23.46	1673	1686	1650	2190	1180	1685	1662.88	-204	1739	1712	1666	1639	1593	1725	1652	351	505	1000	1140	1	1	35119757	582	-2.32	0.96	12	0.07	-715.00	1722.00	3685	20221209	-55.03	1500	20231024	10.47	3450	-51.97	20230213	1500	10.47	20231024	3685	-55.03	20221209	1500	10.47	20231024	0.38	N	018700	1000	351 억	N	N	N	N
128	20231109	100313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1663	-22	5	-1.31	16004426	9559	9.64	1673	1686	1661	2190	1180	1685	1674.28	-1691	1739	1712	1666	1639	1593	1725	1652	351	505	1000	1140	1	1	35119757	584	-2.33	0.97	12	0.03	-715.00	1722.00	3685	20221209	-54.87	1500	20231024	10.87	3450	-51.80	20230213	1500	10.87	20231024	3685	-54.87	20221209	1500	10.87	20231024	0.38	N	018700	1000	351 억	N	N	N	N
129	20231109	090315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1680	-5	5	-0.30	711207	425	0.43	1673	1680	1673	2190	1180	1685	1673.43	-47	1739	1712	1666	1639	1593	1725	1652	351	505	1000	1140	1	1	35119757	590	-2.35	0.98	12	0.00	-715.00	1722.00	3685	20221209	-54.41	1500	20231024	12.00	3450	-51.30	20230213	1500	12.00	20231024	3685	-54.41	20221209	1500	12.00	20231024	0.38	N	018700	1000	351 억	N	N	N	N
130	20231108	160314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1685	30	2	1.81	164235215	98146	296.43	1657	1693	1620	2150	1159	1655	1673.38	7289	1681	1667	1651	1637	1621	1675	1645	351	495	1000	1120	1	1	35119757	592	-2.36	0.98	12	0.28	-715.00	1722.00	3685	20221209	-54.27	1500	20231024	12.33	3450	-51.16	20230213	1500	12.33	20231024	3685	-54.27	20221209	1500	12.33	20231024	0.36	N	018700	1000	351 억	N	N	N	N
131	20231108	150316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1680	25	2	1.51	149285803	89259	269.59	1657	1693	1620	2150	1159	1655	1672.50	7125	1681	1667	1651	1637	1621	1675	1645	351	495	1000	1120	1	1	35119757	590	-2.35	0.98	12	0.25	-715.00	1722.00	3685	20221209	-54.41	1500	20231024	12.00	3450	-51.30	20230213	1500	12.00	20231024	3685	-54.41	20221209	1500	12.00	20231024	0.36	N	018700	1000	351 억	N	N	N	N
132	20231108	140314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1689	34	2	2.05	129168099	77287	233.43	1657	1693	1620	2150	1159	1655	1671.28	9767	1681	1667	1651	1637	1621	1675	1645	351	495	1000	1120	1	1	35119757	593	-2.36	0.98	12	0.22	-715.00	1722.00	3685	20221209	-54.17	1500	20231024	12.60	3450	-51.04	20230213	1500	12.60	20231024	3685	-54.17	20221209	1500	12.60	20231024	0.36	N	018700	1000	351 억	N	N	N	N
133	20231108	130315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1672	17	2	1.03	74413900	44749	135.16	1657	1681	1620	2150	1159	1655	1662.92	-797	1681	1667	1651	1637	1621	1675	1645	351	495	1000	1120	1	1	35119757	587	-2.34	0.97	12	0.13	-715.00	1722.00	3685	20221209	-54.63	1500	20231024	11.47	3450	-51.54	20230213	1500	11.47	20231024	3685	-54.63	20221209	1500	11.47	20231024	0.36	N	018700	1000	351 억	N	N	N	N
134	20231108	120316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1671	16	2	0.97	68694708	41331	124.83	1657	1681	1620	2150	1159	1655	1662.06	-1528	1681	1667	1651	1637	1621	1675	1645	351	495	1000	1120	1	1	35119757	587	-2.34	0.97	12	0.12	-715.00	1722.00	3685	20221209	-54.65	1500	20231024	11.40	3450	-51.57	20230213	1500	11.40	20231024	3685	-54.65	20221209	1500	11.40	20231024	0.36	N	018700	1000	351 억	N	N	N	N
135	20231108	110314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1671	16	2	0.97	64911261	39068	118.00	1657	1681	1620	2150	1159	1655	1661.49	-1369	1681	1667	1651	1637	1621	1675	1645	351	495	1000	1120	1	1	35119757	587	-2.34	0.97	12	0.11	-715.00	1722.00	3685	20221209	-54.65	1500	20231024	11.40	3450	-51.57	20230213	1500	11.40	20231024	3685	-54.65	20221209	1500	11.40	20231024	0.36	N	018700	1000	351 억	N	N	N	N
136	20231108	100314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1667	12	2	0.73	39016683	23570	71.19	1657	1681	1620	2150	1159	1655	1655.35	-28	1681	1667	1651	1637	1621	1675	1645	351	495	1000	1120	1	1	35119757	585	-2.33	0.97	12	0.07	-715.00	1722.00	3685	20221209	-54.76	1500	20231024	11.13	3450	-51.68	20230213	1500	11.13	20231024	3685	-54.76	20221209	1500	11.13	20231024	0.36	N	018700	1000	351 억	N	N	N	N
137	20231108	090313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1638	-17	5	-1.03	15124431	9211	27.82	1657	1681	1620	2150	1159	1655	1642.00	-478	1681	1667	1651	1637	1621	1675	1645	351	495	1000	1120	1	1	35119757	575	-2.29	0.95	12	0.03	-715.00	1722.00	3685	20221209	-55.55	1500	20231024	9.20	3450	-52.52	20230213	1500	9.20	20231024	3685	-55.55	20221209	1500	9.20	20231024	0.36	N	018700	1000	351 억	N	N	N	N
138	20231107	160314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1655	2	2	0.12	54449704	33020	45.41	1640	1665	1635	2145	1158	1653	1648.99	-4772	1701	1676	1649	1624	1597	1689	1637	351	492	1000	1120	1	1	35119757	581	-2.31	0.96	12	0.09	-715.00	1722.00	3685	20221209	-55.09	1500	20231024	10.33	3450	-52.03	20230213	1500	10.33	20231024	3685	-55.09	20221209	1500	10.33	20231024	0.35	N	018700	1000	351 억	N	N	N	N
139	20231107	150315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1645	-8	5	-0.48	47216669	28637	39.38	1640	1665	1635	2145	1158	1653	1648.80	-4765	1701	1676	1649	1624	1597	1689	1637	351	492	1000	1120	1	1	35119757	578	-2.30	0.96	12	0.08	-715.00	1722.00	3685	20221209	-55.36	1500	20231024	9.67	3450	-52.32	20230213	1500	9.67	20231024	3685	-55.36	20221209	1500	9.67	20231024	0.35	N	018700	1000	351 억	N	N	N	N
140	20231107	140316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1650	-3	5	-0.18	43879930	26610	36.60	1640	1665	1635	2145	1158	1653	1649.00	-4667	1701	1676	1649	1624	1597	1689	1637	351	492	1000	1120	1	1	35119757	579	-2.31	0.96	12	0.08	-715.00	1722.00	3685	20221209	-55.22	1500	20231024	10.00	3450	-52.17	20230213	1500	10.00	20231024	3685	-55.22	20221209	1500	10.00	20231024	0.35	N	018700	1000	351 억	N	N	N	N
141	20231107	130314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1650	-3	5	-0.18	43520216	26392	36.30	1640	1665	1635	2145	1158	1653	1648.99	-4667	1701	1676	1649	1624	1597	1689	1637	351	492	1000	1120	1	1	35119757	579	-2.31	0.96	12	0.08	-715.00	1722.00	3685	20221209	-55.22	1500	20231024	10.00	3450	-52.17	20230213	1500	10.00	20231024	3685	-55.22	20221209	1500	10.00	20231024	0.35	N	018700	1000	351 억	N	N	N	N
142	20231107	120312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1652	-1	5	-0.06	43206323	26201	36.03	1640	1665	1635	2145	1158	1653	1649.03	-4659	1701	1676	1649	1624	1597	1689	1637	351	492	1000	1120	1	1	35119757	580	-2.31	0.96	12	0.07	-715.00	1722.00	3685	20221209	-55.17	1500	20231024	10.13	3450	-52.12	20230213	1500	10.13	20231024	3685	-55.17	20221209	1500	10.13	20231024	0.35	N	018700	1000	351 억	N	N	N	N
143	20231107	110313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1652	-1	5	-0.06	27849640	16874	23.21	1640	1665	1635	2145	1158	1653	1650.45	-144	1701	1676	1649	1624	1597	1689	1637	351	492	1000	1120	1	1	35119757	580	-2.31	0.96	12	0.05	-715.00	1722.00	3685	20221209	-55.17	1500	20231024	10.13	3450	-52.12	20230213	1500	10.13	20231024	3685	-55.17	20221209	1500	10.13	20231024	0.35	N	018700	1000	351 억	N	N	N	N
144	20231107	100316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1655	2	2	0.12	16604724	10095	13.88	1640	1655	1635	2145	1158	1653	1644.85	-790	1701	1676	1649	1624	1597	1689	1637	351	492	1000	1120	1	1	35119757	581	-2.31	0.96	12	0.03	-715.00	1722.00	3685	20221209	-55.09	1500	20231024	10.33	3450	-52.03	20230213	1500	10.33	20231024	3685	-55.09	20221209	1500	10.33	20231024	0.35	N	018700	1000	351 억	N	N	N	N
145	20231107	090309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1636	-17	5	-1.03	3490309	2131	2.93	1640	1649	1635	2145	1158	1653	1637.87	-2004	1701	1676	1649	1624	1597	1689	1637	351	492	1000	1120	1	1	35119757	575	-2.29	0.95	12	0.01	-715.00	1722.00	3685	20221209	-55.60	1500	20231024	9.07	3450	-52.58	20230213	1500	9.07	20231024	3685	-55.60	20221209	1500	9.07	20231024	0.35	N	018700	1000	351 억	N	N	N	N
146	20231106	160307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1653	31	2	1.91	120240673	72710	160.29	1622	1674	1622	2105	1136	1622	1653.70	-3429	1649	1635	1615	1601	1581	1642	1608	351	483	1000	1100	1	1	35119757	581	-2.31	0.96	12	0.21	-715.00	1722.00	3685	20221209	-55.14	1500	20231024	10.20	3450	-52.09	20230213	1500	10.20	20231024	3685	-55.14	20221209	1500	10.20	20231024	0.35	N	018700	1000	351 억	N	N	N	N
147	20231106	150309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1656	34	2	2.10	110269329	66677	146.99	1622	1674	1622	2105	1136	1622	1653.78	-2817	1649	1635	1615	1601	1581	1642	1608	351	483	1000	1100	1	1	35119757	582	-2.32	0.96	12	0.19	-715.00	1722.00	3685	20221209	-55.06	1500	20231024	10.40	3450	-52.00	20230213	1500	10.40	20231024	3685	-55.06	20221209	1500	10.40	20231024	0.35	N	018700	1000	351 억	N	N	N	N
148	20231106	140307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1662	40	2	2.47	92306071	55822	123.06	1622	1674	1622	2105	1136	1622	1653.58	320	1649	1635	1615	1601	1581	1642	1608	351	483	1000	1100	1	1	35119757	584	-2.32	0.97	12	0.16	-715.00	1722.00	3685	20221209	-54.90	1500	20231024	10.80	3450	-51.83	20230213	1500	10.80	20231024	3685	-54.90	20221209	1500	10.80	20231024	0.35	N	018700	1000	351 억	N	N	N	N
149	20231106	130310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1655	33	2	2.03	79407180	48041	105.91	1622	1674	1622	2105	1136	1622	1652.90	1899	1649	1635	1615	1601	1581	1642	1608	351	483	1000	1100	1	1	35119757	581	-2.31	0.96	12	0.14	-715.00	1722.00	3685	20221209	-55.09	1500	20231024	10.33	3450	-52.03	20230213	1500	10.33	20231024	3685	-55.09	20221209	1500	10.33	20231024	0.35	N	018700	1000	351 억	N	N	N	N
150	20231106	120310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1655	33	2	2.03	71509417	43276	95.40	1622	1674	1622	2105	1136	1622	1652.40	2492	1649	1635	1615	1601	1581	1642	1608	351	483	1000	1100	1	1	35119757	581	-2.31	0.96	12	0.12	-715.00	1722.00	3685	20221209	-55.09	1500	20231024	10.33	3450	-52.03	20230213	1500	10.33	20231024	3685	-55.09	20221209	1500	10.33	20231024	0.35	N	018700	1000	351 억	N	N	N	N
151	20231106	110310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1658	36	2	2.22	56198231	34028	75.01	1622	1674	1622	2105	1136	1622	1651.53	2589	1649	1635	1615	1601	1581	1642	1608	351	483	1000	1100	1	1	35119757	582	-2.32	0.96	12	0.10	-715.00	1722.00	3685	20221209	-55.01	1500	20231024	10.53	3450	-51.94	20230213	1500	10.53	20231024	3685	-55.01	20221209	1500	10.53	20231024	0.35	N	018700	1000	351 억	N	N	N	N
152	20231106	100255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1658	36	2	2.22	38949539	23606	52.04	1622	1674	1622	2105	1136	1622	1649.98	-139	1649	1635	1615	1601	1581	1642	1608	351	483	1000	1100	1	1	35119757	582	-2.32	0.96	12	0.07	-715.00	1722.00	3685	20221209	-55.01	1500	20231024	10.53	3450	-51.94	20230213	1500	10.53	20231024	3685	-55.01	20221209	1500	10.53	20231024	0.35	N	018700	1000	351 억	N	N	N	N
153	20231106	090310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1635	13	2	0.80	484396	298	0.66	1622	1654	1622	2105	1136	1622	1625.49	-5	1649	1635	1615	1601	1581	1642	1608	351	483	1000	1100	1	1	35119757	574	-2.29	0.95	12	0.00	-715.00	1722.00	3685	20221209	-55.63	1500	20231024	9.00	3450	-52.61	20230213	1500	9.00	20231024	3685	-55.63	20221209	1500	9.00	20231024	0.35	N	018700	1000	351 억	N	N	N	N
154	20231103	160305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1622	27	2	1.69	72915919	45361	89.14	1602	1629	1595	2070	1117	1595	1607.46	14274	1618	1606	1592	1580	1566	1612	1586	351	475	1000	1080	1	1	35119757	570	-2.27	0.94	12	0.13	-715.00	1722.00	3685	20221209	-55.98	1500	20231024	8.13	3450	-52.99	20230213	1500	8.13	20231024	3685	-55.98	20221209	1500	8.13	20231024	0.35	N	018700	1000	351 억	N	N	N	N
155	20231103	150306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1617	22	2	1.38	71604386	44552	87.55	1602	1629	1595	2070	1117	1595	1607.21	14087	1618	1606	1592	1580	1566	1612	1586	351	475	1000	1080	1	1	35119757	568	-2.26	0.94	12	0.13	-715.00	1722.00	3685	20221209	-56.12	1500	20231024	7.80	3450	-53.13	20230213	1500	7.80	20231024	3685	-56.12	20221209	1500	7.80	20231024	0.35	N	018700	1000	351 억	N	N	N	N
156	20231103	140307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1613	18	2	1.13	61738750	38466	75.59	1602	1629	1595	2070	1117	1595	1605.02	13923	1618	1606	1592	1580	1566	1612	1586	351	475	1000	1080	1	1	35119757	566	-2.26	0.94	12	0.11	-715.00	1722.00	3685	20221209	-56.23	1500	20231024	7.53	3450	-53.25	20230213	1500	7.53	20231024	3685	-56.23	20221209	1500	7.53	20231024	0.35	N	018700	1000	351 억	N	N	N	N
157	20231103	130305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1608	13	2	0.82	54001966	33659	66.14	1602	1629	1595	2070	1117	1595	1604.38	13140	1618	1606	1592	1580	1566	1612	1586	351	475	1000	1080	1	1	35119757	565	-2.25	0.93	12	0.10	-715.00	1722.00	3685	20221209	-56.36	1500	20231024	7.20	3450	-53.39	20230213	1500	7.20	20231024	3685	-56.36	20221209	1500	7.20	20231024	0.35	N	018700	1000	351 억	N	N	N	N
158	20231103	120304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1605	10	2	0.63	52816572	32921	64.69	1602	1629	1595	2070	1117	1595	1604.34	13038	1618	1606	1592	1580	1566	1612	1586	351	475	1000	1080	1	1	35119757	564	-2.24	0.93	12	0.09	-715.00	1722.00	3685	20221209	-56.45	1500	20231024	7.00	3450	-53.48	20230213	1500	7.00	20231024	3685	-56.45	20221209	1500	7.00	20231024	0.35	N	018700	1000	351 억	N	N	N	N
159	20231103	110308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1599	4	2	0.25	21908762	13690	26.90	1602	1629	1595	2070	1117	1595	1600.35	-603	1618	1606	1592	1580	1566	1612	1586	351	475	1000	1080	1	1	35119757	562	-2.24	0.93	12	0.04	-715.00	1722.00	3685	20221209	-56.61	1500	20231024	6.60	3450	-53.65	20230213	1500	6.60	20231024	3685	-56.61	20221209	1500	6.60	20231024	0.35	N	018700	1000	351 억	N	N	N	N
160	20231103	100304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1596	1	2	0.06	17015483	10631	20.89	1602	1629	1595	2070	1117	1595	1600.55	-245	1618	1606	1592	1580	1566	1612	1586	351	475	1000	1080	1	1	35119757	561	-2.23	0.93	12	0.03	-715.00	1722.00	3685	20221209	-56.69	1500	20231024	6.40	3450	-53.74	20230213	1500	6.40	20231024	3685	-56.69	20221209	1500	6.40	20231024	0.35	N	018700	1000	351 억	N	N	N	N
161	20231103	090303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1610	15	2	0.94	164133	102	0.20	1602	1629	1602	2070	1117	1595	1609.15	-91	1618	1606	1592	1580	1566	1612	1586	351	475	1000	1080	1	1	35119757	565	-2.25	0.93	12	0.00	-715.00	1722.00	3685	20221209	-56.31	1500	20231024	7.33	3450	-53.33	20230213	1500	7.33	20231024	3685	-56.31	20221209	1500	7.33	20231024	0.35	N	018700	1000	351 억	N	N	N	N
162	20231102	160302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1595	15	2	0.95	81028134	50890	237.34	1580	1604	1578	2050	1106	1580	1592.22	18604	1596	1587	1576	1567	1556	1590	1570	351	470	1000	1070	1	1	35119757	560	-2.23	0.93	12	0.14	-715.00	1722.00	3685	20221209	-56.72	1500	20231024	6.33	3450	-53.77	20230213	1500	6.33	20231024	3685	-56.72	20221209	1500	6.33	20231024	0.35	N	018700	1000	351 억	N	N	N	N
163	20231102	150306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1600	20	2	1.27	78295009	49178	229.35	1580	1604	1578	2050	1106	1580	1592.07	18359	1596	1587	1576	1567	1556	1590	1570	351	470	1000	1070	1	1	35119757	562	-2.24	0.93	12	0.14	-715.00	1722.00	3685	20221209	-56.58	1500	20231024	6.67	3450	-53.62	20230213	1500	6.67	20231024	3685	-56.58	20221209	1500	6.67	20231024	0.35	N	018700	1000	351 억	N	N	N	N
164	20231102	140303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1584	4	2	0.25	77487129	48672	226.99	1580	1604	1578	2050	1106	1580	1592.03	18322	1596	1587	1576	1567	1556	1590	1570	351	470	1000	1070	1	1	35119757	556	-2.22	0.92	12	0.14	-715.00	1722.00	3685	20221209	-57.01	1500	20231024	5.60	3450	-54.09	20230213	1500	5.60	20231024	3685	-57.01	20221209	1500	5.60	20231024	0.35	N	018700	1000	351 억	N	N	N	N
165	20231102	130303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1593	13	2	0.82	67057252	42122	196.45	1580	1604	1578	2050	1106	1580	1591.98	17706	1596	1587	1576	1567	1556	1590	1570	351	470	1000	1070	1	1	35119757	559	-2.23	0.93	12	0.12	-715.00	1722.00	3685	20221209	-56.77	1500	20231024	6.20	3450	-53.83	20230213	1500	6.20	20231024	3685	-56.77	20221209	1500	6.20	20231024	0.35	N	018700	1000	351 억	N	N	N	N
166	20231102	120301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1600	20	2	1.27	62341096	39167	182.66	1580	1604	1578	2050	1106	1580	1591.67	16773	1596	1587	1576	1567	1556	1590	1570	351	470	1000	1070	1	1	35119757	562	-2.24	0.93	12	0.11	-715.00	1722.00	3685	20221209	-56.58	1500	20231024	6.67	3450	-53.62	20230213	1500	6.67	20231024	3685	-56.58	20221209	1500	6.67	20231024	0.35	N	018700	1000	351 억	N	N	N	N
167	20231102	110302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1602	22	2	1.39	55782993	35072	163.57	1580	1604	1578	2050	1106	1580	1590.53	17861	1596	1587	1576	1567	1556	1590	1570	351	470	1000	1070	1	1	35119757	563	-2.24	0.93	12	0.10	-715.00	1722.00	3685	20221209	-56.53	1500	20231024	6.80	3450	-53.57	20230213	1500	6.80	20231024	3685	-56.53	20221209	1500	6.80	20231024	0.35	N	018700	1000	351 억	N	N	N	N
168	20231102	100302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1588	8	2	0.51	25107132	15827	73.81	1580	1595	1580	2050	1106	1580	1586.35	9228	1596	1587	1576	1567	1556	1590	1570	351	470	1000	1070	1	1	35119757	558	-2.22	0.92	12	0.05	-715.00	1722.00	3685	20221209	-56.91	1500	20231024	5.87	3450	-53.97	20230213	1500	5.87	20231024	3685	-56.91	20221209	1500	5.87	20231024	0.35	N	018700	1000	351 억	N	N	N	N
169	20231102	090306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1588	8	2	0.51	3139448	1984	9.25	1580	1588	1580	2050	1106	1580	1582.38	33	1596	1587	1576	1567	1556	1590	1570	351	470	1000	1070	1	1	35119757	558	-2.22	0.92	12	0.01	-715.00	1722.00	3685	20221209	-56.91	1500	20231024	5.87	3450	-53.97	20230213	1500	5.87	20231024	3685	-56.91	20221209	1500	5.87	20231024	0.35	N	018700	1000	351 억	N	N	N	N
170	20231101	160303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1580	7	2	0.45	33501072	21202	51.25	1580	1585	1565	2040	1102	1573	1580.09	-2981	1629	1600	1583	1554	1537	1592	1546	351	467	1000	1060	1	1	35119757	555	-2.21	0.92	12	0.06	-715.00	1722.00	3685	20221209	-57.12	1500	20231024	5.33	3450	-54.20	20230213	1500	5.33	20231024	3685	-57.12	20221209	1500	5.33	20231024	0.35	N	018700	1000	351 억	N	N	N	N
171	20231101	150302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1580	7	2	0.45	30597315	19363	46.81	1580	1585	1565	2040	1102	1573	1580.19	-2954	1629	1600	1583	1554	1537	1592	1546	351	467	1000	1060	1	1	35119757	555	-2.21	0.92	12	0.06	-715.00	1722.00	3685	20221209	-57.12	1500	20231024	5.33	3450	-54.20	20230213	1500	5.33	20231024	3685	-57.12	20221209	1500	5.33	20231024	0.35	N	018700	1000	351 억	N	N	N	N
172	20231101	140259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1585	12	2	0.76	28449787	18007	43.53	1580	1585	1565	2040	1102	1573	1579.93	-2440	1629	1600	1583	1554	1537	1592	1546	351	467	1000	1060	1	1	35119757	557	-2.22	0.92	12	0.05	-715.00	1722.00	3685	20221209	-56.99	1500	20231024	5.67	3450	-54.06	20230213	1500	5.67	20231024	3685	-56.99	20221209	1500	5.67	20231024	0.35	N	018700	1000	351 억	N	N	N	N
173	20231101	130302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1578	5	2	0.32	16986005	10758	26.01	1580	1585	1565	2040	1102	1573	1578.92	-1569	1629	1600	1583	1554	1537	1592	1546	351	467	1000	1060	1	1	35119757	554	-2.21	0.92	12	0.03	-715.00	1722.00	3685	20221209	-57.18	1500	20231024	5.20	3450	-54.26	20230213	1500	5.20	20231024	3685	-57.18	20221209	1500	5.20	20231024	0.35	N	018700	1000	351 억	N	N	N	N
174	20231101	120307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1570	-3	5	-0.19	16042185	10159	24.56	1580	1585	1565	2040	1102	1573	1579.11	-1283	1629	1600	1583	1554	1537	1592	1546	351	467	1000	1060	1	1	35119757	551	-2.20	0.91	12	0.03	-715.00	1722.00	3685	20221209	-57.39	1500	20231024	4.67	3450	-54.49	20230213	1500	4.67	20231024	3685	-57.39	20221209	1500	4.67	20231024	0.35	N	018700	1000	351 억	N	N	N	N
175	20231101	110308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1581	8	2	0.51	13079966	8278	20.01	1580	1585	1565	2040	1102	1573	1580.09	-1181	1629	1600	1583	1554	1537	1592	1546	351	467	1000	1060	1	1	35119757	555	-2.21	0.92	12	0.02	-715.00	1722.00	3685	20221209	-57.10	1500	20231024	5.40	3450	-54.17	20230213	1500	5.40	20231024	3685	-57.10	20221209	1500	5.40	20231024	0.35	N	018700	1000	351 억	N	N	N	N
176	20231101	100305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1584	11	2	0.70	11378073	7201	17.41	1580	1585	1565	2040	1102	1573	1580.07	-404	1629	1600	1583	1554	1537	1592	1546	351	467	1000	1060	1	1	35119757	556	-2.22	0.92	12	0.02	-715.00	1722.00	3685	20221209	-57.01	1500	20231024	5.60	3450	-54.09	20230213	1500	5.60	20231024	3685	-57.01	20221209	1500	5.60	20231024	0.35	N	018700	1000	351 억	N	N	N	N
177	20231101	090306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1580	7	2	0.45	1165008	738	1.78	1580	1580	1575	2040	1102	1573	1578.60	-612	1629	1600	1583	1554	1537	1592	1546	351	467	1000	1060	1	1	35119757	555	-2.21	0.92	12	0.00	-715.00	1722.00	3685	20221209	-57.12	1500	20231024	5.33	3450	-54.20	20230213	1500	5.33	20231024	3685	-57.12	20221209	1500	5.33	20231024	0.35	N	018700	1000	351 억	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History