KissMeData/067990/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

73 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	160642	57	100.00	KOSDAQ	유통	N	N	N	N	N	4950	-30	5	-0.60	587584760	118703	160.64	4980	5000	4925	6470	3490	4980	4950.04	5.16	-10952	5073	5026	4993	4946	4913	5010	4930	161	1490	500	3680	5	1	32181550	1593	4.33	0.43	12	0.37	1143.00	11386.00	7350	20230209	-32.65	4700	20231023	5.32	7350	-32.65	20230209	4700	5.32	20231023	7350	-32.65	20230209	4700	5.32	20231023	1.72	N	067990	500	160 억	1661929	N	N	2	N	N
3	20231130	150642	57	100.00	KOSDAQ	유통	N	N	N	N	N	4965	-15	5	-0.30	397972565	80373	108.77	4980	5000	4925	6470	3490	4980	4951.57	5.16	-10434	5073	5026	4993	4946	4913	5010	4930	161	1490	500	3680	5	1	32181550	1598	4.34	0.44	12	0.25	1143.00	11386.00	7350	20230209	-32.45	4700	20231023	5.64	7350	-32.45	20230209	4700	5.64	20231023	7350	-32.45	20230209	4700	5.64	20231023	1.72	N	067990	500	160 억	1661929	N	N	2	N	N
4	20231130	140639	57	100.00	KOSDAQ	유통	N	N	N	N	N	4955	-25	5	-0.50	305408175	61686	83.48	4980	5000	4925	6470	3490	4980	4951.01	5.16	-3886	5073	5026	4993	4946	4913	5010	4930	161	1490	500	3680	5	1	32181550	1595	4.34	0.44	12	0.19	1143.00	11386.00	7350	20230209	-32.59	4700	20231023	5.43	7350	-32.59	20230209	4700	5.43	20231023	7350	-32.59	20230209	4700	5.43	20231023	1.72	N	067990	500	160 억	1661929	N	N	2	N	N
5	20231130	130637	57	100.00	KOSDAQ	유통	N	N	N	N	N	4930	-50	5	-1.00	270675745	54651	73.96	4980	5000	4930	6470	3490	4980	4952.80	5.16	-4447	5073	5026	4993	4946	4913	5010	4930	161	1490	500	3680	5	1	32181550	1587	4.31	0.43	12	0.17	1143.00	11386.00	7350	20230209	-32.93	4700	20231023	4.89	7350	-32.93	20230209	4700	4.89	20231023	7350	-32.93	20230209	4700	4.89	20231023	1.72	N	067990	500	160 억	1661929	N	N	2	N	N
6	20231130	120648	57	100.00	KOSDAQ	유통	N	N	N	N	N	4970	-10	5	-0.20	131266565	26453	35.80	4980	5000	4945	6470	3490	4980	4962.25	5.16	-4421	5073	5026	4993	4946	4913	5010	4930	161	1490	500	3680	5	1	32181550	1599	4.35	0.44	12	0.08	1143.00	11386.00	7350	20230209	-32.38	4700	20231023	5.74	7350	-32.38	20230209	4700	5.74	20231023	7350	-32.38	20230209	4700	5.74	20231023	1.72	N	067990	500	160 억	1661929	N	N	2	N	N
7	20231130	110641	57	100.00	KOSDAQ	유통	N	N	N	N	N	4970	-10	5	-0.20	95803925	19297	26.11	4980	5000	4945	6470	3490	4980	4964.70	5.16	-3194	5073	5026	4993	4946	4913	5010	4930	161	1490	500	3680	5	1	32181550	1599	4.35	0.44	12	0.06	1143.00	11386.00	7350	20230209	-32.38	4700	20231023	5.74	7350	-32.38	20230209	4700	5.74	20231023	7350	-32.38	20230209	4700	5.74	20231023	1.72	N	067990	500	160 억	1661929	N	N	2	N	N
8	20231130	100637	57	100.00	KOSDAQ	유통	N	N	N	N	N	4965	-15	5	-0.30	62560385	12614	17.07	4980	4990	4945	6470	3490	4980	4959.59	5.16	-3231	5073	5026	4993	4946	4913	5010	4930	161	1490	500	3680	5	1	32181550	1598	4.34	0.44	12	0.04	1143.00	11386.00	7350	20230209	-32.45	4700	20231023	5.64	7350	-32.45	20230209	4700	5.64	20231023	7350	-32.45	20230209	4700	5.64	20231023	1.72	N	067990	500	160 억	1661929	N	N	2	N	N
9	20231130	090639	57	100.00	KOSDAQ	유통	N	N	N	N	N	4975	-5	5	-0.10	5027130	1010	1.37	4980	4990	4975	6470	3490	4980	4977.34	5.16	-110	5073	5026	4993	4946	4913	5010	4930	161	1490	500	3680	5	1	32181550	1601	4.35	0.44	12	0.00	1143.00	11386.00	7350	20230209	-32.31	4700	20231023	5.85	7350	-32.31	20230209	4700	5.85	20231023	7350	-32.31	20230209	4700	5.85	20231023	1.72	N	067990	500	160 억	1661929	N	N	2	N	N
10	20231129	160636	57	100.00	KOSDAQ	유통	N	N	N	N	N	4980	-20	5	-0.40	340118385	68280	40.73	5030	5040	4960	6500	3500	5000	4981.23	5.24	-22046	5060	5030	5010	4980	4960	5020	4970	161	1500	500	3700	5	1	32181550	1603	4.36	0.44	12	0.21	1143.00	11386.00	7350	20230209	-32.24	4700	20231023	5.96	7350	-32.24	20230209	4700	5.96	20231023	7350	-32.24	20230209	4700	5.96	20231023	1.73	N	067990	500	160 억	1685226	N	N	2	N	N
11	20231129	150640	57	100.00	KOSDAQ	유통	N	N	N	N	N	4965	-35	5	-0.70	321691905	64578	38.52	5030	5040	4960	6500	3500	5000	4981.45	5.24	-20334	5060	5030	5010	4980	4960	5020	4970	161	1500	500	3700	5	1	32181550	1598	4.34	0.44	12	0.20	1143.00	11386.00	7350	20230209	-32.45	4700	20231023	5.64	7350	-32.45	20230209	4700	5.64	20231023	7350	-32.45	20230209	4700	5.64	20231023	1.73	N	067990	500	160 억	1685226	N	N	0	N	N
12	20231129	140636	57	100.00	KOSDAQ	유통	N	N	N	N	N	4990	-10	5	-0.20	215604060	43240	25.79	5030	5040	4975	6500	3500	5000	4986.22	5.24	-9298	5060	5030	5010	4980	4960	5020	4970	161	1500	500	3700	5	1	32181550	1606	4.37	0.44	12	0.13	1143.00	11386.00	7350	20230209	-32.11	4700	20231023	6.17	7350	-32.11	20230209	4700	6.17	20231023	7350	-32.11	20230209	4700	6.17	20231023	1.73	N	067990	500	160 억	1685226	N	N	0	N	N
13	20231129	130639	57	100.00	KOSDAQ	유통	N	N	N	N	N	4975	-25	5	-0.50	138114105	27693	16.52	5030	5040	4975	6500	3500	5000	4987.33	5.24	-61	5060	5030	5010	4980	4960	5020	4970	161	1500	500	3700	5	1	32181550	1601	4.35	0.44	12	0.09	1143.00	11386.00	7350	20230209	-32.31	4700	20231023	5.85	7350	-32.31	20230209	4700	5.85	20231023	7350	-32.31	20230209	4700	5.85	20231023	1.73	N	067990	500	160 억	1685226	N	N	0	N	N
14	20231129	120639	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	0	3	0.00	121205800	24297	14.49	5030	5040	4975	6500	3500	5000	4988.51	5.24	-130	5060	5030	5010	4980	4960	5020	4970	161	1500	500	3700	10	1	32181550	1609	4.37	0.44	12	0.08	1143.00	11386.00	7350	20230209	-31.97	4700	20231023	6.38	7350	-31.97	20230209	4700	6.38	20231023	7350	-31.97	20230209	4700	6.38	20231023	1.73	N	067990	500	160 억	1685226	N	N	0	N	N
15	20231129	110640	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	0	3	0.00	76984785	15427	9.20	5030	5040	4980	6500	3500	5000	4990.26	5.24	-129	5060	5030	5010	4980	4960	5020	4970	161	1500	500	3700	10	1	32181550	1609	4.37	0.44	12	0.05	1143.00	11386.00	7350	20230209	-31.97	4700	20231023	6.38	7350	-31.97	20230209	4700	6.38	20231023	7350	-31.97	20230209	4700	6.38	20231023	1.73	N	067990	500	160 억	1685226	N	N	0	N	N
16	20231129	100638	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	0	3	0.00	44896755	8987	5.36	5030	5040	4985	6500	3500	5000	4995.74	5.24	-514	5060	5030	5010	4980	4960	5020	4970	161	1500	500	3700	10	1	32181550	1609	4.37	0.44	12	0.03	1143.00	11386.00	7350	20230209	-31.97	4700	20231023	6.38	7350	-31.97	20230209	4700	6.38	20231023	7350	-31.97	20230209	4700	6.38	20231023	1.73	N	067990	500	160 억	1685226	N	N	0	N	N
17	20231129	090635	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	40	2	0.80	4946760	985	0.59	5030	5040	5000	6500	3500	5000	5022.09	5.24	-572	5060	5030	5010	4980	4960	5020	4970	161	1500	500	3700	10	1	32181550	1622	4.41	0.44	12	0.00	1143.00	11386.00	7350	20230209	-31.43	4700	20231023	7.23	7350	-31.43	20230209	4700	7.23	20231023	7350	-31.43	20230209	4700	7.23	20231023	1.73	N	067990	500	160 억	1685226	N	N	0	N	N
18	20231128	160636	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	-20	5	-0.40	838681685	167659	199.02	5020	5040	4990	6520	3520	5020	5002.31	5.31	-16844	5086	5052	5016	4982	4946	5035	4965	161	1500	500	3710	10	1	32181550	1609	4.37	0.44	12	0.52	1143.00	11386.00	7350	20230209	-31.97	4700	20231023	6.38	7350	-31.97	20230209	4700	6.38	20231023	7350	-31.97	20230209	4700	6.38	20231023	1.71	N	067990	500	160 억	1709270	N	N	2	N	N
19	20231128	150555	57	100.00	KOSDAQ	유통	N	N	N	N	N	4990	-30	5	-0.60	736844570	147278	174.83	5020	5040	4990	6520	3520	5020	5003.09	5.31	-10884	5086	5052	5016	4982	4946	5035	4965	161	1500	500	3710	5	1	32181550	1606	4.37	0.44	12	0.46	1143.00	11386.00	7350	20230209	-32.11	4700	20231023	6.17	7350	-32.11	20230209	4700	6.17	20231023	7350	-32.11	20230209	4700	6.17	20231023	1.71	N	067990	500	160 억	1709270	N	N	2	N	N
20	20231128	140637	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	-20	5	-0.40	182046760	36349	43.15	5020	5040	4995	6520	3520	5020	5008.30	5.31	-6424	5086	5052	5016	4982	4946	5035	4965	161	1500	500	3710	10	1	32181550	1609	4.37	0.44	12	0.11	1143.00	11386.00	7350	20230209	-31.97	4700	20231023	6.38	7350	-31.97	20230209	4700	6.38	20231023	7350	-31.97	20230209	4700	6.38	20231023	1.71	N	067990	500	160 억	1709270	N	N	2	N	N
21	20231128	130632	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	-10	5	-0.20	127998340	25546	30.32	5020	5040	5000	6520	3520	5020	5010.50	5.31	-4430	5086	5052	5016	4982	4946	5035	4965	161	1500	500	3710	10	1	32181550	1612	4.38	0.44	12	0.08	1143.00	11386.00	7350	20230209	-31.84	4700	20231023	6.60	7350	-31.84	20230209	4700	6.60	20231023	7350	-31.84	20230209	4700	6.60	20231023	1.71	N	067990	500	160 억	1709270	N	N	2	N	N
22	20231128	120635	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	-10	5	-0.20	94268840	18815	22.33	5020	5040	5000	6520	3520	5020	5010.30	5.31	-2765	5086	5052	5016	4982	4946	5035	4965	161	1500	500	3710	10	1	32181550	1612	4.38	0.44	12	0.06	1143.00	11386.00	7350	20230209	-31.84	4700	20231023	6.60	7350	-31.84	20230209	4700	6.60	20231023	7350	-31.84	20230209	4700	6.60	20231023	1.71	N	067990	500	160 억	1709270	N	N	2	N	N
23	20231128	110634	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	10	2	0.20	89678490	17900	21.25	5020	5040	5000	6520	3520	5020	5009.97	5.31	-2377	5086	5052	5016	4982	4946	5035	4965	161	1500	500	3710	10	1	32181550	1619	4.40	0.44	12	0.06	1143.00	11386.00	7350	20230209	-31.56	4700	20231023	7.02	7350	-31.56	20230209	4700	7.02	20231023	7350	-31.56	20230209	4700	7.02	20231023	1.71	N	067990	500	160 억	1709270	N	N	2	N	N
24	20231128	100633	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	0	3	0.00	37596340	7505	8.91	5020	5040	5000	6520	3520	5020	5009.51	5.31	-1827	5086	5052	5016	4982	4946	5035	4965	161	1500	500	3710	10	1	32181550	1616	4.39	0.44	12	0.02	1143.00	11386.00	7350	20230209	-31.70	4700	20231023	6.81	7350	-31.70	20230209	4700	6.81	20231023	7350	-31.70	20230209	4700	6.81	20231023	1.71	N	067990	500	160 억	1709270	N	N	2	N	N
25	20231128	090632	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	0	3	0.00	6332790	1259	1.49	5020	5040	5010	6520	3520	5020	5030.02	5.31	-637	5086	5052	5016	4982	4946	5035	4965	161	1500	500	3710	10	1	32181550	1616	4.39	0.44	12	0.00	1143.00	11386.00	7350	20230209	-31.70	4700	20231023	6.81	7350	-31.70	20230209	4700	6.81	20231023	7350	-31.70	20230209	4700	6.81	20231023	1.71	N	067990	500	160 억	1709270	N	N	2	N	N
26	20231127	160632	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	-20	5	-0.40	422314455	84241	128.45	5040	5050	4980	6550	3530	5040	5013.12	5.32	-1883	5080	5060	5040	5020	5000	5070	5030	161	1510	500	3720	10	1	32181550	1616	4.39	0.44	12	0.26	1143.00	11386.00	7350	20230209	-31.70	4700	20231023	6.81	7350	-31.70	20230209	4700	6.81	20231023	7350	-31.70	20230209	4700	6.81	20231023	1.71	N	067990	500	160 억	1711421	N	N	2	N	N
27	20231127	150632	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	10	2	0.20	269902535	53720	81.91	5040	5050	4995	6550	3530	5040	5024.21	5.32	-1854	5080	5060	5040	5020	5000	5070	5030	161	1510	500	3720	10	1	32181550	1625	4.42	0.44	12	0.17	1143.00	11386.00	7350	20230209	-31.29	4700	20231023	7.45	7350	-31.29	20230209	4700	7.45	20231023	7350	-31.29	20230209	4700	7.45	20231023	1.71	N	067990	500	160 억	1711421	N	N	0	N	N
28	20231127	140636	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	10	2	0.20	223736505	44542	67.92	5040	5050	4995	6550	3530	5040	5022.99	5.32	-1773	5080	5060	5040	5020	5000	5070	5030	161	1510	500	3720	10	1	32181550	1625	4.42	0.44	12	0.14	1143.00	11386.00	7350	20230209	-31.29	4700	20231023	7.45	7350	-31.29	20230209	4700	7.45	20231023	7350	-31.29	20230209	4700	7.45	20231023	1.71	N	067990	500	160 억	1711421	N	N	0	N	N
29	20231127	130634	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	0	3	0.00	194459105	38715	59.03	5040	5050	4995	6550	3530	5040	5022.77	5.32	-2004	5080	5060	5040	5020	5000	5070	5030	161	1510	500	3720	10	1	32181550	1622	4.41	0.44	12	0.12	1143.00	11386.00	7350	20230209	-31.43	4700	20231023	7.23	7350	-31.43	20230209	4700	7.23	20231023	7350	-31.43	20230209	4700	7.23	20231023	1.71	N	067990	500	160 억	1711421	N	N	0	N	N
30	20231127	120635	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	10	2	0.20	153051465	30482	46.48	5040	5050	4995	6550	3530	5040	5020.96	5.32	-1349	5080	5060	5040	5020	5000	5070	5030	161	1510	500	3720	10	1	32181550	1625	4.42	0.44	12	0.09	1143.00	11386.00	7350	20230209	-31.29	4700	20231023	7.45	7350	-31.29	20230209	4700	7.45	20231023	7350	-31.29	20230209	4700	7.45	20231023	1.71	N	067990	500	160 억	1711421	N	N	0	N	N
31	20231127	110626	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	-30	5	-0.60	69612275	13891	21.18	5040	5050	4995	6550	3530	5040	5011.03	5.32	2468	5080	5060	5040	5020	5000	5070	5030	161	1510	500	3720	10	1	32181550	1612	4.38	0.44	12	0.04	1143.00	11386.00	7350	20230209	-31.84	4700	20231023	6.60	7350	-31.84	20230209	4700	6.60	20231023	7350	-31.84	20230209	4700	6.60	20231023	1.71	N	067990	500	160 억	1711421	N	N	0	N	N
32	20231127	100625	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	-10	5	-0.20	58816075	11737	17.90	5040	5050	4995	6550	3530	5040	5010.82	5.32	2545	5080	5060	5040	5020	5000	5070	5030	161	1510	500	3720	10	1	32181550	1619	4.40	0.44	12	0.04	1143.00	11386.00	7350	20230209	-31.56	4700	20231023	7.02	7350	-31.56	20230209	4700	7.02	20231023	7350	-31.56	20230209	4700	7.02	20231023	1.71	N	067990	500	160 억	1711421	N	N	0	N	N
33	20231127	090628	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	0	3	0.00	4435200	880	1.34	5040	5040	5040	6550	3530	5040	5040.00	5.32	-162	5080	5060	5040	5020	5000	5070	5030	161	1510	500	3720	10	1	32181550	1622	4.41	0.44	12	0.00	1143.00	11386.00	7350	20230209	-31.43	4700	20231023	7.23	7350	-31.43	20230209	4700	7.23	20231023	7350	-31.43	20230209	4700	7.23	20231023	1.71	N	067990	500	160 억	1711421	N	N	0	N	N
34	20231124	160621	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	10	2	0.20	329954790	65581	162.20	5030	5060	5020	6530	3530	5030	5031.25	5.30	6662	5103	5066	5033	4996	4963	5050	4980	161	1500	500	3720	10	1	32181550	1622	4.41	0.44	12	0.20	1143.00	11386.00	7350	20230209	-31.43	4700	20231023	7.23	7350	-31.43	20230209	4700	7.23	20231023	7350	-31.43	20230209	4700	7.23	20231023	1.69	N	067990	500	160 억	1704750	N	N	2	N	N
35	20231124	150628	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	20	2	0.40	312405510	62099	153.59	5030	5060	5020	6530	3530	5030	5030.77	5.30	7235	5103	5066	5033	4996	4963	5050	4980	161	1500	500	3720	10	1	32181550	1625	4.42	0.44	12	0.19	1143.00	11386.00	7350	20230209	-31.29	4700	20231023	7.45	7350	-31.29	20230209	4700	7.45	20231023	7350	-31.29	20230209	4700	7.45	20231023	1.69	N	067990	500	160 억	1704750	N	N	2	N	N
36	20231124	140630	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	10	2	0.20	272701980	54226	134.12	5030	5060	5020	6530	3530	5030	5028.99	5.30	6955	5103	5066	5033	4996	4963	5050	4980	161	1500	500	3720	10	1	32181550	1622	4.41	0.44	12	0.17	1143.00	11386.00	7350	20230209	-31.43	4700	20231023	7.23	7350	-31.43	20230209	4700	7.23	20231023	7350	-31.43	20230209	4700	7.23	20231023	1.69	N	067990	500	160 억	1704750	N	N	2	N	N
37	20231124	130625	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	10	2	0.20	91009580	18096	44.76	5030	5060	5020	6530	3530	5030	5029.27	5.30	563	5103	5066	5033	4996	4963	5050	4980	161	1500	500	3720	10	1	32181550	1622	4.41	0.44	12	0.06	1143.00	11386.00	7350	20230209	-31.43	4700	20231023	7.23	7350	-31.43	20230209	4700	7.23	20231023	7350	-31.43	20230209	4700	7.23	20231023	1.69	N	067990	500	160 억	1704750	N	N	2	N	N
38	20231124	120630	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	20	2	0.40	70882340	14097	34.87	5030	5050	5020	6530	3530	5030	5028.19	5.30	-384	5103	5066	5033	4996	4963	5050	4980	161	1500	500	3720	10	1	32181550	1625	4.42	0.44	12	0.04	1143.00	11386.00	7350	20230209	-31.29	4700	20231023	7.45	7350	-31.29	20230209	4700	7.45	20231023	7350	-31.29	20230209	4700	7.45	20231023	1.69	N	067990	500	160 억	1704750	N	N	2	N	N
39	20231124	110626	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	0	3	0.00	42460110	8446	20.89	5030	5050	5020	6530	3530	5030	5027.24	5.30	-697	5103	5066	5033	4996	4963	5050	4980	161	1500	500	3720	10	1	32181550	1619	4.40	0.44	12	0.03	1143.00	11386.00	7350	20230209	-31.56	4700	20231023	7.02	7350	-31.56	20230209	4700	7.02	20231023	7350	-31.56	20230209	4700	7.02	20231023	1.69	N	067990	500	160 억	1704750	N	N	2	N	N
40	20231124	100625	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	0	3	0.00	21834800	4342	10.74	5030	5050	5020	6530	3530	5030	5028.74	5.30	-672	5103	5066	5033	4996	4963	5050	4980	161	1500	500	3720	10	1	32181550	1619	4.40	0.44	12	0.01	1143.00	11386.00	7350	20230209	-31.56	4700	20231023	7.02	7350	-31.56	20230209	4700	7.02	20231023	7350	-31.56	20230209	4700	7.02	20231023	1.69	N	067990	500	160 억	1704750	N	N	2	N	N
41	20231124	090625	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	10	2	0.20	1956800	389	0.96	5030	5050	5030	6530	3530	5030	5030.33	5.30	-242	5103	5066	5033	4996	4963	5050	4980	161	1500	500	3720	10	1	32181550	1622	4.41	0.44	12	0.00	1143.00	11386.00	7350	20230209	-31.43	4700	20231023	7.23	7350	-31.43	20230209	4700	7.23	20231023	7350	-31.43	20230209	4700	7.23	20231023	1.69	N	067990	500	160 억	1704750	N	N	2	N	N
42	20231123	160618	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	-20	5	-0.40	203015710	40390	44.12	5060	5070	5000	6560	3540	5050	5026.38	5.31	-4793	5123	5086	5043	5006	4963	5065	4985	161	1510	500	3730	10	1	32181550	1619	4.40	0.44	12	0.13	1143.00	11386.00	7350	20230209	-31.56	4700	20231023	7.02	7350	-31.56	20230209	4700	7.02	20231023	7350	-31.56	20230209	4700	7.02	20231023	1.67	N	067990	500	160 억	1709843	N	N	2	N	N
43	20231123	150640	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	-20	5	-0.40	193625420	38523	42.09	5060	5070	5000	6560	3540	5050	5026.23	5.31	-3598	5123	5086	5043	5006	4963	5065	4985	161	1510	500	3730	10	1	32181550	1619	4.40	0.44	12	0.12	1143.00	11386.00	7350	20230209	-31.56	4700	20231023	7.02	7350	-31.56	20230209	4700	7.02	20231023	7350	-31.56	20230209	4700	7.02	20231023	1.67	N	067990	500	160 억	1709843	N	N	0	N	N
44	20231123	140635	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	-20	5	-0.40	123014690	24448	26.71	5060	5070	5010	6560	3540	5050	5031.69	5.31	-1237	5123	5086	5043	5006	4963	5065	4985	161	1510	500	3730	10	1	32181550	1619	4.40	0.44	12	0.08	1143.00	11386.00	7350	20230209	-31.56	4700	20231023	7.02	7350	-31.56	20230209	4700	7.02	20231023	7350	-31.56	20230209	4700	7.02	20231023	1.67	N	067990	500	160 억	1709843	N	N	0	N	N
45	20231123	130635	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	-30	5	-0.59	105243790	20904	22.84	5060	5070	5010	6560	3540	5050	5034.62	5.31	-392	5123	5086	5043	5006	4963	5065	4985	161	1510	500	3730	10	1	32181550	1616	4.39	0.44	12	0.06	1143.00	11386.00	7350	20230209	-31.70	4700	20231023	6.81	7350	-31.70	20230209	4700	6.81	20231023	7350	-31.70	20230209	4700	6.81	20231023	1.67	N	067990	500	160 억	1709843	N	N	0	N	N
46	20231123	120628	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	-10	5	-0.20	76681280	15220	16.63	5060	5070	5010	6560	3540	5050	5038.19	5.31	-627	5123	5086	5043	5006	4963	5065	4985	161	1510	500	3730	10	1	32181550	1622	4.41	0.44	12	0.05	1143.00	11386.00	7350	20230209	-31.43	4700	20231023	7.23	7350	-31.43	20230209	4700	7.23	20231023	7350	-31.43	20230209	4700	7.23	20231023	1.67	N	067990	500	160 억	1709843	N	N	0	N	N
47	20231123	110642	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	0	3	0.00	69327330	13761	15.03	5060	5070	5010	6560	3540	5050	5037.96	5.31	-438	5123	5086	5043	5006	4963	5065	4985	161	1510	500	3730	10	1	32181550	1625	4.42	0.44	12	0.04	1143.00	11386.00	7350	20230209	-31.29	4700	20231023	7.45	7350	-31.29	20230209	4700	7.45	20231023	7350	-31.29	20230209	4700	7.45	20231023	1.67	N	067990	500	160 억	1709843	N	N	0	N	N
48	20231123	100629	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	10	2	0.20	49871750	9907	10.82	5060	5070	5010	6560	3540	5050	5033.99	5.31	76	5123	5086	5043	5006	4963	5065	4985	161	1510	500	3730	10	1	32181550	1628	4.43	0.44	12	0.03	1143.00	11386.00	7350	20230209	-31.16	4700	20231023	7.66	7350	-31.16	20230209	4700	7.66	20231023	7350	-31.16	20230209	4700	7.66	20231023	1.67	N	067990	500	160 억	1709843	N	N	0	N	N
49	20231123	090625	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	-10	5	-0.20	6994010	1389	1.52	5060	5060	5030	6560	3540	5050	5035.28	5.31	-103	5123	5086	5043	5006	4963	5065	4985	161	1510	500	3730	10	1	32181550	1622	4.41	0.44	12	0.00	1143.00	11386.00	7350	20230209	-31.43	4700	20231023	7.23	7350	-31.43	20230209	4700	7.23	20231023	7350	-31.43	20230209	4700	7.23	20231023	1.67	N	067990	500	160 억	1709843	N	N	0	N	N
50	20231122	160604	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-30	5	-0.59	460530200	91530	131.07	5070	5080	5000	6600	3560	5080	5031.45	5.29	6904	5140	5110	5070	5040	5000	5125	5055	161	1520	500	3750	10	1	32181550	1625	4.42	0.44	12	0.28	1143.00	11386.00	7350	20230209	-31.29	4700	20231023	7.45	7350	-31.29	20230209	4700	7.45	20231023	7350	-31.29	20230209	4700	7.45	20231023	1.67	N	067990	500	160 억	1702945	N	N	0	N	N
51	20231122	150616	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	-50	5	-0.98	389033020	77310	110.71	5070	5080	5000	6600	3560	5080	5032.12	5.29	7852	5140	5110	5070	5040	5000	5125	5055	161	1520	500	3750	10	1	32181550	1619	4.40	0.44	12	0.24	1143.00	11386.00	7350	20230209	-31.56	4700	20231023	7.02	7350	-31.56	20230209	4700	7.02	20231023	7350	-31.56	20230209	4700	7.02	20231023	1.67	N	067990	500	160 억	1702945	N	N	0	N	N
52	20231122	140608	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	-40	5	-0.79	276924950	55023	78.79	5070	5080	5000	6600	3560	5080	5032.89	5.29	7815	5140	5110	5070	5040	5000	5125	5055	161	1520	500	3750	10	1	32181550	1622	4.41	0.44	12	0.17	1143.00	11386.00	7350	20230209	-31.43	4700	20231023	7.23	7350	-31.43	20230209	4700	7.23	20231023	7350	-31.43	20230209	4700	7.23	20231023	1.67	N	067990	500	160 억	1702945	N	N	0	N	N
53	20231122	130630	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-30	5	-0.59	117059280	23175	33.19	5070	5080	5030	6600	3560	5080	5051.10	5.29	-468	5140	5110	5070	5040	5000	5125	5055	161	1520	500	3750	10	1	32181550	1625	4.42	0.44	12	0.07	1143.00	11386.00	7350	20230209	-31.29	4700	20231023	7.45	7350	-31.29	20230209	4700	7.45	20231023	7350	-31.29	20230209	4700	7.45	20231023	1.67	N	067990	500	160 억	1702945	N	N	0	N	N
54	20231122	120633	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-20	5	-0.39	108614310	21502	30.79	5070	5080	5030	6600	3560	5080	5051.36	5.29	-1043	5140	5110	5070	5040	5000	5125	5055	161	1520	500	3750	10	1	32181550	1628	4.43	0.44	12	0.07	1143.00	11386.00	7350	20230209	-31.16	4700	20231023	7.66	7350	-31.16	20230209	4700	7.66	20231023	7350	-31.16	20230209	4700	7.66	20231023	1.67	N	067990	500	160 억	1702945	N	N	0	N	N
55	20231122	110700	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	0	3	0.00	36025910	7125	10.20	5070	5080	5050	6600	3560	5080	5056.27	5.29	-1105	5140	5110	5070	5040	5000	5125	5055	161	1520	500	3750	10	1	32181550	1635	4.44	0.45	12	0.02	1143.00	11386.00	7350	20230209	-30.88	4700	20231023	8.09	7350	-30.88	20230209	4700	8.09	20231023	7350	-30.88	20230209	4700	8.09	20231023	1.67	N	067990	500	160 억	1702945	N	N	0	N	N
56	20231122	100642	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-20	5	-0.39	13772540	2722	3.90	5070	5080	5050	6600	3560	5080	5059.71	5.29	-1073	5140	5110	5070	5040	5000	5125	5055	161	1520	500	3750	10	1	32181550	1628	4.43	0.44	12	0.01	1143.00	11386.00	7350	20230209	-31.16	4700	20231023	7.66	7350	-31.16	20230209	4700	7.66	20231023	7350	-31.16	20230209	4700	7.66	20231023	1.67	N	067990	500	160 억	1702945	N	N	0	N	N
57	20231122	090610	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	0	3	0.00	1446180	285	0.41	5070	5080	5050	6600	3560	5080	5074.32	5.29	-30	5140	5110	5070	5040	5000	5125	5055	161	1520	500	3750	10	1	32181550	1635	4.44	0.45	12	0.00	1143.00	11386.00	7350	20230209	-30.88	4700	20231023	8.09	7350	-30.88	20230209	4700	8.09	20231023	7350	-30.88	20230209	4700	8.09	20231023	1.67	N	067990	500	160 억	1702945	N	N	0	N	N
58	20231121	160612	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	-10	5	-0.20	352613080	69628	170.45	5070	5100	5030	6610	3570	5090	5064.23	5.29	132	5203	5146	5083	5026	4963	5175	5055	161	1520	500	3760	10	1	32181550	1635	4.44	0.45	12	0.22	1143.00	11386.00	7350	20230209	-30.88	4700	20231023	8.09	7350	-30.88	20230209	4700	8.09	20231023	7350	-30.88	20230209	4700	8.09	20231023	1.66	N	067990	500	160 억	1702811	N	N	4	N	N
59	20231121	150612	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	-10	5	-0.20	287581060	56850	139.17	5070	5100	5030	6610	3570	5090	5058.59	5.29	1305	5203	5146	5083	5026	4963	5175	5055	161	1520	500	3760	10	1	32181550	1635	4.44	0.45	12	0.18	1143.00	11386.00	7350	20230209	-30.88	4700	20231023	8.09	7350	-30.88	20230209	4700	8.09	20231023	7350	-30.88	20230209	4700	8.09	20231023	1.66	N	067990	500	160 억	1702811	N	N	4	N	N
60	20231121	140606	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-30	5	-0.59	234469730	46391	113.56	5070	5100	5030	6610	3570	5090	5054.21	5.29	6246	5203	5146	5083	5026	4963	5175	5055	161	1520	500	3760	10	1	32181550	1628	4.43	0.44	12	0.14	1143.00	11386.00	7350	20230209	-31.16	4700	20231023	7.66	7350	-31.16	20230209	4700	7.66	20231023	7350	-31.16	20230209	4700	7.66	20231023	1.66	N	067990	500	160 억	1702811	N	N	4	N	N
61	20231121	130602	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-30	5	-0.59	221322650	43791	107.20	5070	5100	5030	6610	3570	5090	5054.07	5.29	6800	5203	5146	5083	5026	4963	5175	5055	161	1520	500	3760	10	1	32181550	1628	4.43	0.44	12	0.14	1143.00	11386.00	7350	20230209	-31.16	4700	20231023	7.66	7350	-31.16	20230209	4700	7.66	20231023	7350	-31.16	20230209	4700	7.66	20231023	1.66	N	067990	500	160 억	1702811	N	N	4	N	N
62	20231121	120602	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-40	5	-0.79	208851650	41324	101.16	5070	5100	5030	6610	3570	5090	5054.00	5.29	6472	5203	5146	5083	5026	4963	5175	5055	161	1520	500	3760	10	1	32181550	1625	4.42	0.44	12	0.13	1143.00	11386.00	7350	20230209	-31.29	4700	20231023	7.45	7350	-31.29	20230209	4700	7.45	20231023	7350	-31.29	20230209	4700	7.45	20231023	1.66	N	067990	500	160 억	1702811	N	N	4	N	N
63	20231121	110600	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	-20	5	-0.39	193844840	38357	93.90	5070	5100	5030	6610	3570	5090	5053.70	5.29	6450	5203	5146	5083	5026	4963	5175	5055	161	1520	500	3760	10	1	32181550	1632	4.44	0.45	12	0.12	1143.00	11386.00	7350	20230209	-31.02	4700	20231023	7.87	7350	-31.02	20230209	4700	7.87	20231023	7350	-31.02	20230209	4700	7.87	20231023	1.66	N	067990	500	160 억	1702811	N	N	4	N	N
64	20231121	100546	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-30	5	-0.59	81443130	16060	39.31	5070	5100	5050	6610	3570	5090	5071.18	5.29	3244	5203	5146	5083	5026	4963	5175	5055	161	1520	500	3760	10	1	32181550	1628	4.43	0.44	12	0.05	1143.00	11386.00	7350	20230209	-31.16	4700	20231023	7.66	7350	-31.16	20230209	4700	7.66	20231023	7350	-31.16	20230209	4700	7.66	20231023	1.66	N	067990	500	160 억	1702811	N	N	4	N	N
65	20231121	090554	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	-10	5	-0.20	32616500	6433	15.75	5070	5100	5060	6610	3570	5090	5070.18	5.29	3028	5203	5146	5083	5026	4963	5175	5055	161	1520	500	3760	10	1	32181550	1635	4.44	0.45	12	0.02	1143.00	11386.00	7350	20230209	-30.88	4700	20231023	8.09	7350	-30.88	20230209	4700	8.09	20231023	7350	-30.88	20230209	4700	8.09	20231023	1.66	N	067990	500	160 억	1702811	N	N	4	N	N
66	20231120	160559	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	20	2	0.39	207024250	40751	48.78	5070	5140	5020	6590	3550	5070	5080.23	5.28	4289	5283	5176	5093	4986	4903	5135	4945	161	1520	500	3750	10	1	32181550	1638	4.45	0.45	12	0.13	1143.00	11386.00	7350	20230209	-30.75	4700	20231023	8.30	7350	-30.75	20230209	4700	8.30	20231023	7350	-30.75	20230209	4700	8.30	20231023	1.67	N	067990	500	160 억	1698522	N	N	4	N	N
67	20231120	150603	57	100.00	KOSDAQ	유통	N	N	N	N	N	5110	40	2	0.79	192954510	37989	45.48	5070	5140	5020	6590	3550	5070	5079.22	5.28	4543	5283	5176	5093	4986	4903	5135	4945	161	1520	500	3750	10	1	32181550	1644	4.47	0.45	12	0.12	1143.00	11386.00	7350	20230209	-30.48	4700	20231023	8.72	7350	-30.48	20230209	4700	8.72	20231023	7350	-30.48	20230209	4700	8.72	20231023	1.67	N	067990	500	160 억	1698522	N	N	0	N	N
68	20231120	140601	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	10	2	0.20	104820670	20729	24.81	5070	5100	5020	6590	3550	5070	5056.72	5.28	2729	5283	5176	5093	4986	4903	5135	4945	161	1520	500	3750	10	1	32181550	1635	4.44	0.45	12	0.06	1143.00	11386.00	7350	20230209	-30.88	4700	20231023	8.09	7350	-30.88	20230209	4700	8.09	20231023	7350	-30.88	20230209	4700	8.09	20231023	1.67	N	067990	500	160 억	1698522	N	N	0	N	N
69	20231120	130558	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-20	5	-0.39	85019740	16816	20.13	5070	5100	5020	6590	3550	5070	5055.88	5.28	1756	5283	5176	5093	4986	4903	5135	4945	161	1520	500	3750	10	1	32181550	1625	4.42	0.44	12	0.05	1143.00	11386.00	7350	20230209	-31.29	4700	20231023	7.45	7350	-31.29	20230209	4700	7.45	20231023	7350	-31.29	20230209	4700	7.45	20231023	1.67	N	067990	500	160 억	1698522	N	N	0	N	N
70	20231120	120600	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	10	2	0.20	59303900	11715	14.02	5070	5100	5040	6590	3550	5070	5062.22	5.28	473	5283	5176	5093	4986	4903	5135	4945	161	1520	500	3750	10	1	32181550	1635	4.44	0.45	12	0.04	1143.00	11386.00	7350	20230209	-30.88	4700	20231023	8.09	7350	-30.88	20230209	4700	8.09	20231023	7350	-30.88	20230209	4700	8.09	20231023	1.67	N	067990	500	160 억	1698522	N	N	0	N	N
71	20231120	110558	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	10	2	0.20	54288450	10725	12.84	5070	5100	5040	6590	3550	5070	5061.86	5.28	351	5283	5176	5093	4986	4903	5135	4945	161	1520	500	3750	10	1	32181550	1635	4.44	0.45	12	0.03	1143.00	11386.00	7350	20230209	-30.88	4700	20231023	8.09	7350	-30.88	20230209	4700	8.09	20231023	7350	-30.88	20230209	4700	8.09	20231023	1.67	N	067990	500	160 억	1698522	N	N	0	N	N
72	20231120	100555	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	10	2	0.20	16810840	3320	3.97	5070	5100	5040	6590	3550	5070	5063.51	5.28	-95	5283	5176	5093	4986	4903	5135	4945	161	1520	500	3750	10	1	32181550	1635	4.44	0.45	12	0.01	1143.00	11386.00	7350	20230209	-30.88	4700	20231023	8.09	7350	-30.88	20230209	4700	8.09	20231023	7350	-30.88	20230209	4700	8.09	20231023	1.67	N	067990	500	160 억	1698522	N	N	0	N	N
73	20231120	090601	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	10	2	0.20	6235480	1231	1.47	5070	5090	5040	6590	3550	5070	5065.38	5.28	-120	5283	5176	5093	4986	4903	5135	4945	161	1520	500	3750	10	1	32181550	1635	4.44	0.45	12	0.00	1143.00	11386.00	7350	20230209	-30.88	4700	20231023	8.09	7350	-30.88	20230209	4700	8.09	20231023	7350	-30.88	20230209	4700	8.09	20231023	1.67	N	067990	500	160 억	1698522	N	N	0	N	N
74	20231117	160612	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	-150	5	-2.87	424511920	83533	62.94	5200	5200	5010	6780	3660	5220	5081.00	5.35	-33070	5380	5300	5190	5110	5000	5340	5150	161	1560	500	3860	10	1	32181550	1632	4.44	0.45	12	0.26	1143.00	11386.00	7350	20230209	-31.02	4700	20231023	7.87	7350	-31.02	20230209	4700	7.87	20231023	7350	-31.02	20230209	4700	7.87	20231023	1.69	N	067990	500	160 억	1722485	N	N	0	N	N
75	20231117	150616	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-160	5	-3.07	404116000	79509	59.91	5200	5200	5010	6780	3660	5220	5081.55	5.35	-31522	5380	5300	5190	5110	5000	5340	5150	161	1560	500	3860	10	1	32181550	1628	4.43	0.44	12	0.25	1143.00	11386.00	7350	20230209	-31.16	4700	20231023	7.66	7350	-31.16	20230209	4700	7.66	20231023	7350	-31.16	20230209	4700	7.66	20231023	1.69	N	067990	500	160 억	1722485	N	N	0	N	N
76	20231117	140614	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	-180	5	-3.45	280004590	55051	41.48	5200	5200	5010	6780	3660	5220	5084.73	5.35	-16330	5380	5300	5190	5110	5000	5340	5150	161	1560	500	3860	10	1	32181550	1622	4.41	0.44	12	0.17	1143.00	11386.00	7350	20230209	-31.43	4700	20231023	7.23	7350	-31.43	20230209	4700	7.23	20231023	7350	-31.43	20230209	4700	7.23	20231023	1.69	N	067990	500	160 억	1722485	N	N	0	N	N
77	20231117	130613	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-170	5	-3.26	202419720	39637	29.87	5200	5200	5050	6780	3660	5220	5105.01	5.35	-5346	5380	5300	5190	5110	5000	5340	5150	161	1560	500	3860	10	1	32181550	1625	4.42	0.44	12	0.12	1143.00	11386.00	7350	20230209	-31.29	4700	20231023	7.45	7350	-31.29	20230209	4700	7.45	20231023	7350	-31.29	20230209	4700	7.45	20231023	1.69	N	067990	500	160 억	1722485	N	N	0	N	N
78	20231117	120614	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-160	5	-3.07	175190100	34264	25.82	5200	5200	5060	6780	3660	5220	5110.94	5.35	-1611	5380	5300	5190	5110	5000	5340	5150	161	1560	500	3860	10	1	32181550	1628	4.43	0.44	12	0.11	1143.00	11386.00	7350	20230209	-31.16	4700	20231023	7.66	7350	-31.16	20230209	4700	7.66	20231023	7350	-31.16	20230209	4700	7.66	20231023	1.69	N	067990	500	160 억	1722485	N	N	0	N	N
79	20231117	110615	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	-120	5	-2.30	152061350	29702	22.38	5200	5200	5080	6780	3660	5220	5117.39	5.35	902	5380	5300	5190	5110	5000	5340	5150	161	1560	500	3860	10	1	32181550	1641	4.46	0.45	12	0.09	1143.00	11386.00	7350	20230209	-30.61	4700	20231023	8.51	7350	-30.61	20230209	4700	8.51	20231023	7350	-30.61	20230209	4700	8.51	20231023	1.69	N	067990	500	160 억	1722485	N	N	0	N	N
80	20231117	100614	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	-120	5	-2.30	102082940	19889	14.99	5200	5200	5100	6780	3660	5220	5129.78	5.35	135	5380	5300	5190	5110	5000	5340	5150	161	1560	500	3860	10	1	32181550	1641	4.46	0.45	12	0.06	1143.00	11386.00	7350	20230209	-30.61	4700	20231023	8.51	7350	-30.61	20230209	4700	8.51	20231023	7350	-30.61	20230209	4700	8.51	20231023	1.69	N	067990	500	160 억	1722485	N	N	0	N	N
81	20231117	090616	57	100.00	KOSDAQ	유통	N	N	N	N	N	5150	-70	5	-1.34	47168440	9158	6.90	5200	5200	5120	6780	3660	5220	5145.38	5.35	3587	5380	5300	5190	5110	5000	5340	5150	161	1560	500	3860	10	1	32181550	1657	4.51	0.45	12	0.03	1143.00	11386.00	7350	20230209	-29.93	4700	20231023	9.57	7350	-29.93	20230209	4700	9.57	20231023	7350	-29.93	20230209	4700	9.57	20231023	1.69	N	067990	500	160 억	1722485	N	N	0	N	N
82	20231116	160611	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	70	2	1.36	676922770	130094	69.88	5160	5270	5080	6660	3600	5130	5203.34	5.36	-2278	5270	5200	5070	5000	4870	5235	5035	161	1530	500	3790	10	1	32181550	1673	4.55	0.46	12	0.40	1143.00	11386.00	7350	20230209	-29.25	4700	20231023	10.64	7350	-29.25	20230209	4700	10.64	20231023	7350	-29.25	20230209	4700	10.64	20231023	1.67	N	067990	500	160 억	1724579	N	N	0	N	N
83	20231116	150611	57	100.00	KOSDAQ	유통	N	N	N	N	N	5170	40	2	0.78	638942660	122762	65.94	5160	5270	5080	6660	3600	5130	5204.73	5.36	-1217	5270	5200	5070	5000	4870	5235	5035	161	1530	500	3790	10	1	32181550	1664	4.52	0.45	12	0.38	1143.00	11386.00	7350	20230209	-29.66	4700	20231023	10.00	7350	-29.66	20230209	4700	10.00	20231023	7350	-29.66	20230209	4700	10.00	20231023	1.67	N	067990	500	160 억	1724579	N	N	0	N	N
84	20231116	140551	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	50	2	0.97	589546790	113178	60.79	5160	5270	5080	6660	3600	5130	5209.02	5.36	-743	5270	5200	5070	5000	4870	5235	5035	161	1530	500	3790	10	1	32181550	1667	4.53	0.45	12	0.35	1143.00	11386.00	7350	20230209	-29.52	4700	20231023	10.21	7350	-29.52	20230209	4700	10.21	20231023	7350	-29.52	20230209	4700	10.21	20231023	1.67	N	067990	500	160 억	1724579	N	N	0	N	N
85	20231116	130610	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	-40	5	-0.78	518789500	99450	53.42	5160	5270	5080	6660	3600	5130	5216.59	5.36	39	5270	5200	5070	5000	4870	5235	5035	161	1530	500	3790	10	1	32181550	1638	4.45	0.45	12	0.31	1143.00	11386.00	7350	20230209	-30.75	4700	20231023	8.30	7350	-30.75	20230209	4700	8.30	20231023	7350	-30.75	20230209	4700	8.30	20231023	1.67	N	067990	500	160 억	1724579	N	N	0	N	N
86	20231116	120612	57	100.00	KOSDAQ	유통	N	N	N	N	N	5120	-10	5	-0.19	488377520	93481	50.21	5160	5270	5110	6660	3600	5130	5224.35	5.36	-769	5270	5200	5070	5000	4870	5235	5035	161	1530	500	3790	10	1	32181550	1648	4.48	0.45	12	0.29	1143.00	11386.00	7350	20230209	-30.34	4700	20231023	8.94	7350	-30.34	20230209	4700	8.94	20231023	7350	-30.34	20230209	4700	8.94	20231023	1.67	N	067990	500	160 억	1724579	N	N	0	N	N
87	20231116	110609	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	70	2	1.36	442473140	84556	45.42	5160	5270	5160	6660	3600	5130	5232.90	5.36	-2203	5270	5200	5070	5000	4870	5235	5035	161	1530	500	3790	10	1	32181550	1673	4.55	0.46	12	0.26	1143.00	11386.00	7350	20230209	-29.25	4700	20231023	10.64	7350	-29.25	20230209	4700	10.64	20231023	7350	-29.25	20230209	4700	10.64	20231023	1.67	N	067990	500	160 억	1724579	N	N	0	N	N
88	20231116	100610	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	100	2	1.95	174513630	33392	17.94	5160	5270	5160	6660	3600	5130	5226.21	5.36	4618	5270	5200	5070	5000	4870	5235	5035	161	1530	500	3790	10	1	32181550	1683	4.58	0.46	12	0.10	1143.00	11386.00	7350	20230209	-28.84	4700	20231023	11.28	7350	-28.84	20230209	4700	11.28	20231023	7350	-28.84	20230209	4700	11.28	20231023	1.67	N	067990	500	160 억	1724579	N	N	0	N	N
89	20231116	090609	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	0	3	0.00	0	0	0.00	0	0	0	6660	3600	5130	0.00	5.36	0	5270	5200	5070	5000	4870	5235	5035	161	1530	500	3790	10	1	32181550	1651	4.49	0.45	12	0.00	1143.00	11386.00	7350	20230209	-30.20	4700	20231023	9.15	7350	-30.20	20230209	4700	9.15	20231023	7350	-30.20	20230209	4700	9.15	20231023	1.67	N	067990	500	160 억	1724579	N	N	0	N	N
90	20231115	160533	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	205	2	4.16	942248985	186161	321.82	4985	5140	4940	6400	3450	4925	5061.47	5.32	13062	5041	4982	4951	4892	4861	4967	4877	161	1475	500	3640	10	1	32181550	1651	4.49	0.45	12	0.58	1143.00	11386.00	7350	20230209	-30.20	4700	20231023	9.15	7350	-30.20	20230209	4700	9.15	20231023	7350	-30.20	20230209	4700	9.15	20231023	1.66	N	067990	500	160 억	1712118	N	N	11	N	N
91	20231115	150618	57	100.00	KOSDAQ	유통	N	N	N	N	N	5120	195	2	3.96	879561235	173932	300.68	4985	5140	4940	6400	3450	4925	5056.93	5.32	12308	5041	4982	4951	4892	4861	4967	4877	161	1475	500	3640	10	1	32181550	1648	4.48	0.45	12	0.54	1143.00	11386.00	7350	20230209	-30.34	4700	20231023	8.94	7350	-30.34	20230209	4700	8.94	20231023	7350	-30.34	20230209	4700	8.94	20231023	1.66	N	067990	500	160 억	1712118	N	N	11	N	N
92	20231115	140616	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	145	2	2.94	728063505	144300	249.46	4985	5140	4940	6400	3450	4925	5045.49	5.32	-331	5041	4982	4951	4892	4861	4967	4877	161	1475	500	3640	10	1	32181550	1632	4.44	0.45	12	0.45	1143.00	11386.00	7350	20230209	-31.02	4700	20231023	7.87	7350	-31.02	20230209	4700	7.87	20231023	7350	-31.02	20230209	4700	7.87	20231023	1.66	N	067990	500	160 억	1712118	N	N	11	N	N
93	20231115	130619	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	95	2	1.93	367226345	73367	126.83	4985	5040	4940	6400	3450	4925	5005.33	5.32	-5008	5041	4982	4951	4892	4861	4967	4877	161	1475	500	3640	10	1	32181550	1616	4.39	0.44	12	0.23	1143.00	11386.00	7350	20230209	-31.70	4700	20231023	6.81	7350	-31.70	20230209	4700	6.81	20231023	7350	-31.70	20230209	4700	6.81	20231023	1.66	N	067990	500	160 억	1712118	N	N	11	N	N
94	20231115	120622	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	85	2	1.73	176123975	35289	61.01	4985	5020	4940	6400	3450	4925	4990.90	5.32	-8463	5041	4982	4951	4892	4861	4967	4877	161	1475	500	3640	10	1	32181550	1612	4.38	0.44	12	0.11	1143.00	11386.00	7350	20230209	-31.84	4700	20231023	6.60	7350	-31.84	20230209	4700	6.60	20231023	7350	-31.84	20230209	4700	6.60	20231023	1.66	N	067990	500	160 억	1712118	N	N	11	N	N
95	20231115	110625	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	75	2	1.52	61681350	12418	21.47	4985	5000	4940	6400	3450	4925	4967.09	5.32	-1958	5041	4982	4951	4892	4861	4967	4877	161	1475	500	3640	10	1	32181550	1609	4.37	0.44	12	0.04	1143.00	11386.00	7350	20230209	-31.97	4700	20231023	6.38	7350	-31.97	20230209	4700	6.38	20231023	7350	-31.97	20230209	4700	6.38	20231023	1.66	N	067990	500	160 억	1712118	N	N	11	N	N
96	20231115	100620	57	100.00	KOSDAQ	유통	N	N	N	N	N	4950	25	2	0.51	21814225	4401	7.61	4985	4985	4940	6400	3450	4925	4956.65	5.32	-1236	5041	4982	4951	4892	4861	4967	4877	161	1475	500	3640	5	1	32181550	1593	4.33	0.43	12	0.01	1143.00	11386.00	7350	20230209	-32.65	4700	20231023	5.32	7350	-32.65	20230209	4700	5.32	20231023	7350	-32.65	20230209	4700	5.32	20231023	1.66	N	067990	500	160 억	1712118	N	N	11	N	N
97	20231115	090614	57	100.00	KOSDAQ	유통	N	N	N	N	N	4960	35	2	0.71	6281055	1264	2.19	4985	4985	4960	6400	3450	4925	4969.19	5.32	-573	5041	4982	4951	4892	4861	4967	4877	161	1475	500	3640	5	1	32181550	1596	4.34	0.44	12	0.00	1143.00	11386.00	7350	20230209	-32.52	4700	20231023	5.53	7350	-32.52	20230209	4700	5.53	20231023	7350	-32.52	20230209	4700	5.53	20231023	1.66	N	067990	500	160 억	1712118	N	N	11	N	N
98	20231114	160608	57	100.00	KOSDAQ	유통	N	N	N	N	N	4925	-30	5	-0.61	286756865	57846	60.20	4955	5010	4920	6440	3470	4955	4957.25	5.34	-5483	5148	5051	4973	4876	4798	5012	4837	161	1485	500	3660	5	1	32181550	1585	4.31	0.43	12	0.18	1143.00	11386.00	7350	20230209	-32.99	4700	20231023	4.79	7350	-32.99	20230209	4700	4.79	20231023	7350	-32.99	20230209	4700	4.79	20231023	1.66	N	067990	500	160 억	1717602	N	N	11	N	N
99	20231114	150609	57	100.00	KOSDAQ	유통	N	N	N	N	N	4925	-30	5	-0.61	256231995	51649	53.75	4955	5010	4920	6440	3470	4955	4961.03	5.34	-4999	5148	5051	4973	4876	4798	5012	4837	161	1485	500	3660	5	1	32181550	1585	4.31	0.43	12	0.16	1143.00	11386.00	7350	20230209	-32.99	4700	20231023	4.79	7350	-32.99	20230209	4700	4.79	20231023	7350	-32.99	20230209	4700	4.79	20231023	1.66	N	067990	500	160 억	1717602	N	N	2	N	N
100	20231114	140608	57	100.00	KOSDAQ	유통	N	N	N	N	N	4940	-15	5	-0.30	189359905	38084	39.64	4955	5010	4940	6440	3470	4955	4972.16	5.34	-2363	5148	5051	4973	4876	4798	5012	4837	161	1485	500	3660	5	1	32181550	1590	4.32	0.43	12	0.12	1143.00	11386.00	7350	20230209	-32.79	4700	20231023	5.11	7350	-32.79	20230209	4700	5.11	20231023	7350	-32.79	20230209	4700	5.11	20231023	1.66	N	067990	500	160 억	1717602	N	N	2	N	N
101	20231114	130610	57	100.00	KOSDAQ	유통	N	N	N	N	N	4960	5	2	0.10	155741280	31290	32.56	4955	5010	4955	6440	3470	4955	4977.35	5.34	-1262	5148	5051	4973	4876	4798	5012	4837	161	1485	500	3660	5	1	32181550	1596	4.34	0.44	12	0.10	1143.00	11386.00	7350	20230209	-32.52	4700	20231023	5.53	7350	-32.52	20230209	4700	5.53	20231023	7350	-32.52	20230209	4700	5.53	20231023	1.66	N	067990	500	160 억	1717602	N	N	2	N	N
102	20231114	120611	57	100.00	KOSDAQ	유통	N	N	N	N	N	4960	5	2	0.10	130499190	26200	27.27	4955	5010	4955	6440	3470	4955	4980.89	5.34	-440	5148	5051	4973	4876	4798	5012	4837	161	1485	500	3660	5	1	32181550	1596	4.34	0.44	12	0.08	1143.00	11386.00	7350	20230209	-32.52	4700	20231023	5.53	7350	-32.52	20230209	4700	5.53	20231023	7350	-32.52	20230209	4700	5.53	20231023	1.66	N	067990	500	160 억	1717602	N	N	2	N	N
103	20231114	110618	57	100.00	KOSDAQ	유통	N	N	N	N	N	4985	30	2	0.61	102887900	20634	21.47	4955	5010	4955	6440	3470	4955	4986.33	5.34	-360	5148	5051	4973	4876	4798	5012	4837	161	1485	500	3660	5	1	32181550	1604	4.36	0.44	12	0.06	1143.00	11386.00	7350	20230209	-32.18	4700	20231023	6.06	7350	-32.18	20230209	4700	6.06	20231023	7350	-32.18	20230209	4700	6.06	20231023	1.66	N	067990	500	160 억	1717602	N	N	2	N	N
104	20231114	100610	57	100.00	KOSDAQ	유통	N	N	N	N	N	4975	20	2	0.40	48311215	9695	10.09	4955	4995	4955	6440	3470	4955	4983.11	5.34	-945	5148	5051	4973	4876	4798	5012	4837	161	1485	500	3660	5	1	32181550	1601	4.35	0.44	12	0.03	1143.00	11386.00	7350	20230209	-32.31	4700	20231023	5.85	7350	-32.31	20230209	4700	5.85	20231023	7350	-32.31	20230209	4700	5.85	20231023	1.66	N	067990	500	160 억	1717602	N	N	2	N	N
105	20231114	090605	57	100.00	KOSDAQ	유통	N	N	N	N	N	4960	5	2	0.10	2502330	505	0.53	4955	4960	4955	6440	3470	4955	4955.11	5.34	-119	5148	5051	4973	4876	4798	5012	4837	161	1485	500	3660	5	1	32181550	1596	4.34	0.44	12	0.00	1143.00	11386.00	7350	20230209	-32.52	4700	20231023	5.53	7350	-32.52	20230209	4700	5.53	20231023	7350	-32.52	20230209	4700	5.53	20231023	1.66	N	067990	500	160 억	1717602	N	N	2	N	N
106	20231113	160601	57	100.00	KOSDAQ	유통	N	N	N	N	N	4955	-95	5	-1.88	474435615	95737	281.63	5040	5070	4895	6560	3540	5050	4955.29	5.38	-12620	5110	5080	5040	5010	4970	5060	4990	161	1510	500	3730	5	1	32181550	1595	4.34	0.44	12	0.30	1143.00	11386.00	7350	20230209	-32.59	4700	20231023	5.43	7350	-32.59	20230209	4700	5.43	20231023	7350	-32.59	20230209	4700	5.43	20231023	1.67	N	067990	500	160 억	1730553	N	N	2	N	N
107	20231113	150601	57	100.00	KOSDAQ	유통	N	N	N	N	N	4970	-80	5	-1.58	464075175	93647	275.48	5040	5070	4895	6560	3540	5050	4955.24	5.38	-11810	5110	5080	5040	5010	4970	5060	4990	161	1510	500	3730	5	1	32181550	1599	4.35	0.44	12	0.29	1143.00	11386.00	7350	20230209	-32.38	4700	20231023	5.74	7350	-32.38	20230209	4700	5.74	20231023	7350	-32.38	20230209	4700	5.74	20231023	1.67	N	067990	500	160 억	1730553	N	N	4	N	N
108	20231113	140558	57	100.00	KOSDAQ	유통	N	N	N	N	N	4900	-150	5	-2.97	317764000	64173	188.78	5040	5070	4900	6560	3540	5050	4951.17	5.38	-3938	5110	5080	5040	5010	4970	5060	4990	161	1510	500	3730	5	1	32181550	1577	4.29	0.43	12	0.20	1143.00	11386.00	7350	20230209	-33.33	4700	20231023	4.26	7350	-33.33	20230209	4700	4.26	20231023	7350	-33.33	20230209	4700	4.26	20231023	1.67	N	067990	500	160 억	1730553	N	N	4	N	N
109	20231113	130557	57	100.00	KOSDAQ	유통	N	N	N	N	N	4935	-115	5	-2.28	211897340	42642	125.44	5040	5070	4930	6560	3540	5050	4968.58	5.38	55	5110	5080	5040	5010	4970	5060	4990	161	1510	500	3730	5	1	32181550	1588	4.32	0.43	12	0.13	1143.00	11386.00	7350	20230209	-32.86	4700	20231023	5.00	7350	-32.86	20230209	4700	5.00	20231023	7350	-32.86	20230209	4700	5.00	20231023	1.67	N	067990	500	160 억	1730553	N	N	4	N	N
110	20231113	120558	57	100.00	KOSDAQ	유통	N	N	N	N	N	4935	-115	5	-2.28	182860880	36758	108.13	5040	5070	4930	6560	3540	5050	4974.04	5.38	59	5110	5080	5040	5010	4970	5060	4990	161	1510	500	3730	5	1	32181550	1588	4.32	0.43	12	0.11	1143.00	11386.00	7350	20230209	-32.86	4700	20231023	5.00	7350	-32.86	20230209	4700	5.00	20231023	7350	-32.86	20230209	4700	5.00	20231023	1.67	N	067990	500	160 억	1730553	N	N	4	N	N
111	20231113	110556	57	100.00	KOSDAQ	유통	N	N	N	N	N	4990	-60	5	-1.19	54836840	10928	32.15	5040	5070	4985	6560	3540	5050	5017.01	5.38	-74	5110	5080	5040	5010	4970	5060	4990	161	1510	500	3730	5	1	32181550	1606	4.37	0.44	12	0.03	1143.00	11386.00	7350	20230209	-32.11	4700	20231023	6.17	7350	-32.11	20230209	4700	6.17	20231023	7350	-32.11	20230209	4700	6.17	20231023	1.67	N	067990	500	160 억	1730553	N	N	4	N	N
112	20231113	100555	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	-50	5	-0.99	32721220	6501	19.12	5040	5070	5000	6560	3540	5050	5032.36	5.38	380	5110	5080	5040	5010	4970	5060	4990	161	1510	500	3730	10	1	32181550	1609	4.37	0.44	12	0.02	1143.00	11386.00	7350	20230209	-31.97	4700	20231023	6.38	7350	-31.97	20230209	4700	6.38	20231023	7350	-31.97	20230209	4700	6.38	20231023	1.67	N	067990	500	160 억	1730553	N	N	4	N	N
113	20231113	090600	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	10	2	0.20	2831050	561	1.65	5040	5060	5040	6560	3540	5050	5041.30	5.38	148	5110	5080	5040	5010	4970	5060	4990	161	1510	500	3730	10	1	32181550	1628	4.43	0.44	12	0.00	1143.00	11386.00	7350	20230209	-31.16	4700	20231023	7.66	7350	-31.16	20230209	4700	7.66	20231023	7350	-31.16	20230209	4700	7.66	20231023	1.67	N	067990	500	160 억	1730553	N	N	4	N	N
114	20231110	160615	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-30	5	-0.59	170033360	33903	86.29	5070	5070	5000	6600	3560	5080	5015.17	5.39	-5581	5153	5116	5083	5046	5013	5100	5030	161	1520	500	3750	10	1	32181550	1625	4.42	0.44	12	0.11	1143.00	11386.00	7350	20230209	-31.29	4700	20231023	7.45	7350	-31.29	20230209	4700	7.45	20231023	7350	-31.29	20230209	4700	7.45	20231023	1.67	N	067990	500	160 억	1736131	N	N	4	N	N
115	20231110	150608	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	-50	5	-0.98	167499130	33399	85.01	5070	5070	5000	6600	3560	5080	5015.09	5.39	-5750	5153	5116	5083	5046	5013	5100	5030	161	1520	500	3750	10	1	32181550	1619	4.40	0.44	12	0.10	1143.00	11386.00	7350	20230209	-31.56	4700	20231023	7.02	7350	-31.56	20230209	4700	7.02	20231023	7350	-31.56	20230209	4700	7.02	20231023	1.67	N	067990	500	160 억	1736131	N	N	5	N	N
116	20231110	140602	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	-40	5	-0.79	136430510	27225	69.29	5070	5070	5000	6600	3560	5080	5011.22	5.39	-4467	5153	5116	5083	5046	5013	5100	5030	161	1520	500	3750	10	1	32181550	1622	4.41	0.44	12	0.08	1143.00	11386.00	7350	20230209	-31.43	4700	20231023	7.23	7350	-31.43	20230209	4700	7.23	20231023	7350	-31.43	20230209	4700	7.23	20231023	1.67	N	067990	500	160 억	1736131	N	N	5	N	N
117	20231110	130603	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	-80	5	-1.57	115953390	23142	58.90	5070	5070	5000	6600	3560	5080	5010.52	5.39	-2942	5153	5116	5083	5046	5013	5100	5030	161	1520	500	3750	10	1	32181550	1609	4.37	0.44	12	0.07	1143.00	11386.00	7350	20230209	-31.97	4700	20231023	6.38	7350	-31.97	20230209	4700	6.38	20231023	7350	-31.97	20230209	4700	6.38	20231023	1.67	N	067990	500	160 억	1736131	N	N	5	N	N
118	20231110	120605	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	-60	5	-1.18	97653550	19483	49.59	5070	5070	5000	6600	3560	5080	5012.24	5.39	-3691	5153	5116	5083	5046	5013	5100	5030	161	1520	500	3750	10	1	32181550	1616	4.39	0.44	12	0.06	1143.00	11386.00	7350	20230209	-31.70	4700	20231023	6.81	7350	-31.70	20230209	4700	6.81	20231023	7350	-31.70	20230209	4700	6.81	20231023	1.67	N	067990	500	160 억	1736131	N	N	5	N	N
119	20231110	110558	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	-50	5	-0.98	81963230	16352	41.62	5070	5070	5000	6600	3560	5080	5012.43	5.39	-2821	5153	5116	5083	5046	5013	5100	5030	161	1520	500	3750	10	1	32181550	1619	4.40	0.44	12	0.05	1143.00	11386.00	7350	20230209	-31.56	4700	20231023	7.02	7350	-31.56	20230209	4700	7.02	20231023	7350	-31.56	20230209	4700	7.02	20231023	1.67	N	067990	500	160 억	1736131	N	N	5	N	N
120	20231110	100604	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-30	5	-0.59	41683550	8305	21.14	5070	5070	5000	6600	3560	5080	5019.09	5.39	-1961	5153	5116	5083	5046	5013	5100	5030	161	1520	500	3750	10	1	32181550	1625	4.42	0.44	12	0.03	1143.00	11386.00	7350	20230209	-31.29	4700	20231023	7.45	7350	-31.29	20230209	4700	7.45	20231023	7350	-31.29	20230209	4700	7.45	20231023	1.67	N	067990	500	160 억	1736131	N	N	5	N	N
121	20231110	090553	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	-10	5	-0.20	2342340	462	1.18	5070	5070	5070	6600	3560	5080	5070.00	5.39	-170	5153	5116	5083	5046	5013	5100	5030	161	1520	500	3750	10	1	32181550	1632	4.44	0.45	12	0.00	1143.00	11386.00	7350	20230209	-31.02	4700	20231023	7.87	7350	-31.02	20230209	4700	7.87	20231023	7350	-31.02	20230209	4700	7.87	20231023	1.67	N	067990	500	160 억	1736131	N	N	5	N	N
122	20231109	160547	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	-40	5	-0.78	199014260	39289	140.00	5120	5120	5050	6650	3590	5120	5065.39	5.47	-24980	5173	5146	5103	5076	5033	5160	5090	161	1530	500	3780	10	1	32181550	1635	4.44	0.45	12	0.12	1143.00	11386.00	7350	20230209	-30.88	4700	20231023	8.09	7350	-30.88	20230209	4700	8.09	20231023	7350	-30.88	20230209	4700	8.09	20231023	1.68	N	067990	500	160 억	1760784	N	N	5	N	N
123	20231109	150548	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	-30	5	-0.59	185898470	36707	130.80	5120	5120	5050	6650	3590	5120	5064.39	5.47	-23472	5173	5146	5103	5076	5033	5160	5090	161	1530	500	3780	10	1	32181550	1638	4.45	0.45	12	0.11	1143.00	11386.00	7350	20230209	-30.75	4700	20231023	8.30	7350	-30.75	20230209	4700	8.30	20231023	7350	-30.75	20230209	4700	8.30	20231023	1.68	N	067990	500	160 억	1760784	N	N	8	N	N
124	20231109	140547	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	-50	5	-0.98	146472180	28937	103.11	5120	5120	5050	6650	3590	5120	5061.76	5.47	-20729	5173	5146	5103	5076	5033	5160	5090	161	1530	500	3780	10	1	32181550	1632	4.44	0.45	12	0.09	1143.00	11386.00	7350	20230209	-31.02	4700	20231023	7.87	7350	-31.02	20230209	4700	7.87	20231023	7350	-31.02	20230209	4700	7.87	20231023	1.68	N	067990	500	160 억	1760784	N	N	8	N	N
125	20231109	130549	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	-50	5	-0.98	127575170	25206	89.82	5120	5120	5050	6650	3590	5120	5061.30	5.47	-17289	5173	5146	5103	5076	5033	5160	5090	161	1530	500	3780	10	1	32181550	1632	4.44	0.45	12	0.08	1143.00	11386.00	7350	20230209	-31.02	4700	20231023	7.87	7350	-31.02	20230209	4700	7.87	20231023	7350	-31.02	20230209	4700	7.87	20231023	1.68	N	067990	500	160 억	1760784	N	N	8	N	N
126	20231109	120552	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-60	5	-1.17	115502600	22824	81.33	5120	5120	5050	6650	3590	5120	5060.58	5.47	-15459	5173	5146	5103	5076	5033	5160	5090	161	1530	500	3780	10	1	32181550	1628	4.43	0.44	12	0.07	1143.00	11386.00	7350	20230209	-31.16	4700	20231023	7.66	7350	-31.16	20230209	4700	7.66	20231023	7350	-31.16	20230209	4700	7.66	20231023	1.68	N	067990	500	160 억	1760784	N	N	8	N	N
127	20231109	110550	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	-30	5	-0.59	93338610	18443	65.72	5120	5120	5050	6650	3590	5120	5060.92	5.47	-11190	5173	5146	5103	5076	5033	5160	5090	161	1530	500	3780	10	1	32181550	1638	4.45	0.45	12	0.06	1143.00	11386.00	7350	20230209	-30.75	4700	20231023	8.30	7350	-30.75	20230209	4700	8.30	20231023	7350	-30.75	20230209	4700	8.30	20231023	1.68	N	067990	500	160 억	1760784	N	N	8	N	N
128	20231109	100546	57	100.00	KOSDAQ	유통	N	N	N	N	N	5110	-10	5	-0.20	9665160	1891	6.74	5120	5120	5070	6650	3590	5120	5111.14	5.47	-1380	5173	5146	5103	5076	5033	5160	5090	161	1530	500	3780	10	1	32181550	1644	4.47	0.45	12	0.01	1143.00	11386.00	7350	20230209	-30.48	4700	20231023	8.72	7350	-30.48	20230209	4700	8.72	20231023	7350	-30.48	20230209	4700	8.72	20231023	1.68	N	067990	500	160 억	1760784	N	N	8	N	N
129	20231109	090547	57	100.00	KOSDAQ	유통	N	N	N	N	N	5120	0	3	0.00	475490	93	0.33	5120	5120	5110	6650	3590	5120	5112.80	5.47	-93	5173	5146	5103	5076	5033	5160	5090	161	1530	500	3780	10	1	32181550	1648	4.48	0.45	12	0.00	1143.00	11386.00	7350	20230209	-30.34	4700	20231023	8.94	7350	-30.34	20230209	4700	8.94	20231023	7350	-30.34	20230209	4700	8.94	20231023	1.68	N	067990	500	160 억	1760784	N	N	8	N	N
130	20231108	160544	57	100.00	KOSDAQ	유통	N	N	N	N	N	5120	0	3	0.00	143076450	28064	62.53	5100	5130	5060	6650	3590	5120	5096.57	5.50	-10692	5186	5152	5106	5072	5026	5170	5090	161	1530	500	3780	10	1	32181550	1648	4.48	0.45	12	0.09	1143.00	11386.00	7350	20230209	-30.34	4700	20231023	8.94	7350	-30.34	20230209	4700	8.94	20231023	7350	-30.34	20230209	4700	8.94	20231023	1.69	N	067990	500	160 억	1771489	N	N	8	N	N
131	20231108	150545	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	-30	5	-0.59	127700790	25059	55.83	5100	5130	5060	6650	3590	5120	5096.01	5.50	-10092	5186	5152	5106	5072	5026	5170	5090	161	1530	500	3780	10	1	32181550	1638	4.45	0.45	12	0.08	1143.00	11386.00	7350	20230209	-30.75	4700	20231023	8.30	7350	-30.75	20230209	4700	8.30	20231023	7350	-30.75	20230209	4700	8.30	20231023	1.69	N	067990	500	160 억	1771489	N	N	7	N	N
132	20231108	140544	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	-30	5	-0.59	76871530	15090	33.62	5100	5130	5060	6650	3590	5120	5094.20	5.50	-2154	5186	5152	5106	5072	5026	5170	5090	161	1530	500	3780	10	1	32181550	1638	4.45	0.45	12	0.05	1143.00	11386.00	7350	20230209	-30.75	4700	20231023	8.30	7350	-30.75	20230209	4700	8.30	20231023	7350	-30.75	20230209	4700	8.30	20231023	1.69	N	067990	500	160 억	1771489	N	N	7	N	N
133	20231108	130545	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	-50	5	-0.98	69877790	13710	30.55	5100	5130	5070	6650	3590	5120	5096.85	5.50	-2005	5186	5152	5106	5072	5026	5170	5090	161	1530	500	3780	10	1	32181550	1632	4.44	0.45	12	0.04	1143.00	11386.00	7350	20230209	-31.02	4700	20231023	7.87	7350	-31.02	20230209	4700	7.87	20231023	7350	-31.02	20230209	4700	7.87	20231023	1.69	N	067990	500	160 억	1771489	N	N	7	N	N
134	20231108	120540	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	-40	5	-0.78	46150280	9040	20.14	5100	5130	5070	6650	3590	5120	5105.12	5.50	-1020	5186	5152	5106	5072	5026	5170	5090	161	1530	500	3780	10	1	32181550	1635	4.44	0.45	12	0.03	1143.00	11386.00	7350	20230209	-30.88	4700	20231023	8.09	7350	-30.88	20230209	4700	8.09	20231023	7350	-30.88	20230209	4700	8.09	20231023	1.69	N	067990	500	160 억	1771489	N	N	7	N	N
135	20231108	110543	57	100.00	KOSDAQ	유통	N	N	N	N	N	5110	-10	5	-0.20	41101650	8048	17.93	5100	5130	5070	6650	3590	5120	5107.06	5.50	-1558	5186	5152	5106	5072	5026	5170	5090	161	1530	500	3780	10	1	32181550	1644	4.47	0.45	12	0.03	1143.00	11386.00	7350	20230209	-30.48	4700	20231023	8.72	7350	-30.48	20230209	4700	8.72	20231023	7350	-30.48	20230209	4700	8.72	20231023	1.69	N	067990	500	160 억	1771489	N	N	7	N	N
136	20231108	100544	57	100.00	KOSDAQ	유통	N	N	N	N	N	5110	-10	5	-0.20	37311590	7303	16.27	5100	5130	5070	6650	3590	5120	5109.08	5.50	-1517	5186	5152	5106	5072	5026	5170	5090	161	1530	500	3780	10	1	32181550	1644	4.47	0.45	12	0.02	1143.00	11386.00	7350	20230209	-30.48	4700	20231023	8.72	7350	-30.48	20230209	4700	8.72	20231023	7350	-30.48	20230209	4700	8.72	20231023	1.69	N	067990	500	160 억	1771489	N	N	7	N	N
137	20231108	090541	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	-30	5	-0.59	6934100	1365	3.04	5100	5100	5070	6650	3590	5120	5079.93	5.50	214	5186	5152	5106	5072	5026	5170	5090	161	1530	500	3780	10	1	32181550	1638	4.45	0.45	12	0.00	1143.00	11386.00	7350	20230209	-30.75	4700	20231023	8.30	7350	-30.75	20230209	4700	8.30	20231023	7350	-30.75	20230209	4700	8.30	20231023	1.69	N	067990	500	160 억	1771489	N	N	7	N	N
138	20231107	160544	57	100.00	KOSDAQ	유통	N	N	N	N	N	5120	-30	5	-0.58	228607450	44883	106.20	5110	5140	5060	6690	3610	5150	5093.41	5.53	-9248	5236	5192	5136	5092	5036	5215	5115	161	1540	500	3810	10	1	32181550	1648	4.48	0.45	12	0.14	1143.00	11386.00	7350	20230209	-30.34	4700	20231023	8.94	7350	-30.34	20230209	4700	8.94	20231023	7350	-30.34	20230209	4700	8.94	20231023	1.71	N	067990	500	160 억	1780736	N	N	7	N	N
139	20231107	150544	57	100.00	KOSDAQ	유통	N	N	N	N	N	5110	-40	5	-0.78	223686710	43920	103.92	5110	5140	5060	6690	3610	5150	5093.05	5.53	-8517	5236	5192	5136	5092	5036	5215	5115	161	1540	500	3810	10	1	32181550	1644	4.47	0.45	12	0.14	1143.00	11386.00	7350	20230209	-30.48	4700	20231023	8.72	7350	-30.48	20230209	4700	8.72	20231023	7350	-30.48	20230209	4700	8.72	20231023	1.71	N	067990	500	160 억	1780736	N	N	11	N	N
140	20231107	140548	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	-70	5	-1.36	156924430	30854	73.01	5110	5140	5060	6690	3610	5150	5086.03	5.53	-5830	5236	5192	5136	5092	5036	5215	5115	161	1540	500	3810	10	1	32181550	1635	4.44	0.45	12	0.10	1143.00	11386.00	7350	20230209	-30.88	4700	20231023	8.09	7350	-30.88	20230209	4700	8.09	20231023	7350	-30.88	20230209	4700	8.09	20231023	1.71	N	067990	500	160 억	1780736	N	N	11	N	N
141	20231107	130546	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-90	5	-1.75	117622000	23101	54.66	5110	5140	5060	6690	3610	5150	5091.64	5.53	-7200	5236	5192	5136	5092	5036	5215	5115	161	1540	500	3810	10	1	32181550	1628	4.43	0.44	12	0.07	1143.00	11386.00	7350	20230209	-31.16	4700	20231023	7.66	7350	-31.16	20230209	4700	7.66	20231023	7350	-31.16	20230209	4700	7.66	20231023	1.71	N	067990	500	160 억	1780736	N	N	11	N	N
142	20231107	120542	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	-80	5	-1.55	102104020	20042	47.42	5110	5140	5070	6690	3610	5150	5094.50	5.53	-5727	5236	5192	5136	5092	5036	5215	5115	161	1540	500	3810	10	1	32181550	1632	4.44	0.45	12	0.06	1143.00	11386.00	7350	20230209	-31.02	4700	20231023	7.87	7350	-31.02	20230209	4700	7.87	20231023	7350	-31.02	20230209	4700	7.87	20231023	1.71	N	067990	500	160 억	1780736	N	N	11	N	N
143	20231107	110543	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	-50	5	-0.97	50935830	9982	23.62	5110	5140	5080	6690	3610	5150	5102.77	5.53	-1031	5236	5192	5136	5092	5036	5215	5115	161	1540	500	3810	10	1	32181550	1641	4.46	0.45	12	0.03	1143.00	11386.00	7350	20230209	-30.61	4700	20231023	8.51	7350	-30.61	20230209	4700	8.51	20231023	7350	-30.61	20230209	4700	8.51	20231023	1.71	N	067990	500	160 억	1780736	N	N	11	N	N
144	20231107	100550	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	-50	5	-0.97	29670030	5811	13.75	5110	5140	5090	6690	3610	5150	5105.84	5.53	-855	5236	5192	5136	5092	5036	5215	5115	161	1540	500	3810	10	1	32181550	1641	4.46	0.45	12	0.02	1143.00	11386.00	7350	20230209	-30.61	4700	20231023	8.51	7350	-30.61	20230209	4700	8.51	20231023	7350	-30.61	20230209	4700	8.51	20231023	1.71	N	067990	500	160 억	1780736	N	N	11	N	N
145	20231107	090535	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	-50	5	-0.97	8542570	1673	3.96	5110	5140	5100	6690	3610	5150	5106.14	5.53	-348	5236	5192	5136	5092	5036	5215	5115	161	1540	500	3810	10	1	32181550	1641	4.46	0.45	12	0.01	1143.00	11386.00	7350	20230209	-30.61	4700	20231023	8.51	7350	-30.61	20230209	4700	8.51	20231023	7350	-30.61	20230209	4700	8.51	20231023	1.71	N	067990	500	160 억	1780736	N	N	11	N	N
146	20231106	160531	57	100.00	KOSDAQ	유통	N	N	N	N	N	5150	70	2	1.38	217094700	42261	86.26	5080	5180	5080	6600	3560	5080	5136.95	5.53	2303	5160	5120	5060	5020	4960	5140	5040	161	1520	500	3750	10	1	32181550	1657	4.51	0.45	12	0.13	1143.00	11386.00	7350	20230209	-29.93	4700	20231023	9.57	7350	-29.93	20230209	4700	9.57	20231023	7350	-29.93	20230209	4700	9.57	20231023	1.69	N	067990	500	160 억	1778549	N	N	11	N	N
147	20231106	150534	57	100.00	KOSDAQ	유통	N	N	N	N	N	5150	70	2	1.38	200155390	38966	79.54	5080	5180	5080	6600	3560	5080	5136.67	5.53	2086	5160	5120	5060	5020	4960	5140	5040	161	1520	500	3750	10	1	32181550	1657	4.51	0.45	12	0.12	1143.00	11386.00	7350	20230209	-29.93	4700	20231023	9.57	7350	-29.93	20230209	4700	9.57	20231023	7350	-29.93	20230209	4700	9.57	20231023	1.69	N	067990	500	160 억	1778549	N	N	1	N	N
148	20231106	140531	57	100.00	KOSDAQ	유통	N	N	N	N	N	5160	80	2	1.57	148564530	28950	59.09	5080	5180	5080	6600	3560	5080	5131.76	5.53	2782	5160	5120	5060	5020	4960	5140	5040	161	1520	500	3750	10	1	32181550	1661	4.51	0.45	12	0.09	1143.00	11386.00	7350	20230209	-29.80	4700	20231023	9.79	7350	-29.80	20230209	4700	9.79	20231023	7350	-29.80	20230209	4700	9.79	20231023	1.69	N	067990	500	160 억	1778549	N	N	1	N	N
149	20231106	130538	57	100.00	KOSDAQ	유통	N	N	N	N	N	5120	40	2	0.79	138348180	26962	55.03	5080	5180	5080	6600	3560	5080	5131.23	5.53	2479	5160	5120	5060	5020	4960	5140	5040	161	1520	500	3750	10	1	32181550	1648	4.48	0.45	12	0.08	1143.00	11386.00	7350	20230209	-30.34	4700	20231023	8.94	7350	-30.34	20230209	4700	8.94	20231023	7350	-30.34	20230209	4700	8.94	20231023	1.69	N	067990	500	160 억	1778549	N	N	1	N	N
150	20231106	120534	57	100.00	KOSDAQ	유통	N	N	N	N	N	5150	70	2	1.38	119057110	23196	47.35	5080	5180	5080	6600	3560	5080	5132.66	5.53	2026	5160	5120	5060	5020	4960	5140	5040	161	1520	500	3750	10	1	32181550	1657	4.51	0.45	12	0.07	1143.00	11386.00	7350	20230209	-29.93	4700	20231023	9.57	7350	-29.93	20230209	4700	9.57	20231023	7350	-29.93	20230209	4700	9.57	20231023	1.69	N	067990	500	160 억	1778549	N	N	1	N	N
151	20231106	110534	57	100.00	KOSDAQ	유통	N	N	N	N	N	5140	60	2	1.18	108859730	21213	43.30	5080	5180	5080	6600	3560	5080	5131.75	5.53	2185	5160	5120	5060	5020	4960	5140	5040	161	1520	500	3750	10	1	32181550	1654	4.50	0.45	12	0.07	1143.00	11386.00	7350	20230209	-30.07	4700	20231023	9.36	7350	-30.07	20230209	4700	9.36	20231023	7350	-30.07	20230209	4700	9.36	20231023	1.69	N	067990	500	160 억	1778549	N	N	1	N	N
152	20231106	100513	57	100.00	KOSDAQ	유통	N	N	N	N	N	5140	60	2	1.18	56258360	11008	22.47	5080	5150	5080	6600	3560	5080	5110.68	5.53	166	5160	5120	5060	5020	4960	5140	5040	161	1520	500	3750	10	1	32181550	1654	4.50	0.45	12	0.03	1143.00	11386.00	7350	20230209	-30.07	4700	20231023	9.36	7350	-30.07	20230209	4700	9.36	20231023	7350	-30.07	20230209	4700	9.36	20231023	1.69	N	067990	500	160 억	1778549	N	N	1	N	N
153	20231106	090535	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	20	2	0.39	1727220	340	0.69	5080	5100	5080	6600	3560	5080	5080.06	5.53	307	5160	5120	5060	5020	4960	5140	5040	161	1520	500	3750	10	1	32181550	1641	4.46	0.45	12	0.00	1143.00	11386.00	7350	20230209	-30.61	4700	20231023	8.51	7350	-30.61	20230209	4700	8.51	20231023	7350	-30.61	20230209	4700	8.51	20231023	1.69	N	067990	500	160 억	1778549	N	N	1	N	N
154	20231103	160528	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	80	2	1.60	247511210	48894	81.11	5000	5100	5000	6500	3500	5000	5062.20	5.50	8772	5100	5050	5000	4950	4900	5075	4975	161	1500	500	3700	10	1	32181550	1635	4.44	0.45	12	0.15	1143.00	11386.00	7350	20230209	-30.88	4700	20231023	8.09	7350	-30.88	20230209	4700	8.09	20231023	7350	-30.88	20230209	4700	8.09	20231023	1.70	N	067990	500	160 억	1769738	N	N	1	N	N
155	20231103	150526	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	70	2	1.40	235119730	46452	77.06	5000	5100	5000	6500	3500	5000	5061.56	5.50	8274	5100	5050	5000	4950	4900	5075	4975	161	1500	500	3700	10	1	32181550	1632	4.44	0.45	12	0.14	1143.00	11386.00	7350	20230209	-31.02	4700	20231023	7.87	7350	-31.02	20230209	4700	7.87	20231023	7350	-31.02	20230209	4700	7.87	20231023	1.70	N	067990	500	160 억	1769738	N	N	0	N	N
156	20231103	140526	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	40	2	0.80	81214290	16135	26.76	5000	5060	5000	6500	3500	5000	5033.42	5.50	-853	5100	5050	5000	4950	4900	5075	4975	161	1500	500	3700	10	1	32181550	1622	4.41	0.44	12	0.05	1143.00	11386.00	7350	20230209	-31.43	4700	20231023	7.23	7350	-31.43	20230209	4700	7.23	20231023	7350	-31.43	20230209	4700	7.23	20231023	1.70	N	067990	500	160 억	1769738	N	N	0	N	N
157	20231103	130527	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	40	2	0.80	74660550	14835	24.61	5000	5060	5000	6500	3500	5000	5032.73	5.50	-811	5100	5050	5000	4950	4900	5075	4975	161	1500	500	3700	10	1	32181550	1622	4.41	0.44	12	0.05	1143.00	11386.00	7350	20230209	-31.43	4700	20231023	7.23	7350	-31.43	20230209	4700	7.23	20231023	7350	-31.43	20230209	4700	7.23	20231023	1.70	N	067990	500	160 억	1769738	N	N	0	N	N
158	20231103	120526	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	60	2	1.20	53762070	10694	17.74	5000	5060	5000	6500	3500	5000	5027.31	5.50	-1965	5100	5050	5000	4950	4900	5075	4975	161	1500	500	3700	10	1	32181550	1628	4.43	0.44	12	0.03	1143.00	11386.00	7350	20230209	-31.16	4700	20231023	7.66	7350	-31.16	20230209	4700	7.66	20231023	7350	-31.16	20230209	4700	7.66	20231023	1.70	N	067990	500	160 억	1769738	N	N	0	N	N
159	20231103	110530	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	50	2	1.00	37829810	7537	12.50	5000	5050	5000	6500	3500	5000	5019.21	5.50	-970	5100	5050	5000	4950	4900	5075	4975	161	1500	500	3700	10	1	32181550	1625	4.42	0.44	12	0.02	1143.00	11386.00	7350	20230209	-31.29	4700	20231023	7.45	7350	-31.29	20230209	4700	7.45	20231023	7350	-31.29	20230209	4700	7.45	20231023	1.70	N	067990	500	160 억	1769738	N	N	0	N	N
160	20231103	100521	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	50	2	1.00	31964820	6375	10.57	5000	5050	5000	6500	3500	5000	5014.09	5.50	-772	5100	5050	5000	4950	4900	5075	4975	161	1500	500	3700	10	1	32181550	1625	4.42	0.44	12	0.02	1143.00	11386.00	7350	20230209	-31.29	4700	20231023	7.45	7350	-31.29	20230209	4700	7.45	20231023	7350	-31.29	20230209	4700	7.45	20231023	1.70	N	067990	500	160 억	1769738	N	N	0	N	N
161	20231103	090521	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	20	2	0.40	6670140	1334	2.21	5000	5020	5000	6500	3500	5000	5000.10	5.50	-204	5100	5050	5000	4950	4900	5075	4975	161	1500	500	3700	10	1	32181550	1616	4.39	0.44	12	0.00	1143.00	11386.00	7350	20230209	-31.70	4700	20231023	6.81	7350	-31.70	20230209	4700	6.81	20231023	7350	-31.70	20230209	4700	6.81	20231023	1.70	N	067990	500	160 억	1769738	N	N	0	N	N
162	20231102	160523	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	55	2	1.11	302448170	60284	149.44	4950	5050	4950	6420	3465	4945	5017.15	5.48	7136	5025	4985	4925	4885	4825	5005	4905	161	1475	500	3650	10	1	32181550	1609	4.37	0.44	12	0.19	1143.00	11386.00	7350	20230209	-31.97	4700	20231023	6.38	7350	-31.97	20230209	4700	6.38	20231023	7350	-31.97	20230209	4700	6.38	20231023	1.71	N	067990	500	160 억	1762313	N	N	0	N	N
163	20231102	150528	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	85	2	1.72	265727380	52952	131.26	4950	5050	4950	6420	3465	4945	5018.27	5.48	6514	5025	4985	4925	4885	4825	5005	4905	161	1475	500	3650	10	1	32181550	1619	4.40	0.44	12	0.16	1143.00	11386.00	7350	20230209	-31.56	4700	20231023	7.02	7350	-31.56	20230209	4700	7.02	20231023	7350	-31.56	20230209	4700	7.02	20231023	1.71	N	067990	500	160 억	1762313	N	N	0	N	N
164	20231102	140518	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	85	2	1.72	181099780	36125	89.55	4950	5050	4950	6420	3465	4945	5013.14	5.48	3284	5025	4985	4925	4885	4825	5005	4905	161	1475	500	3650	10	1	32181550	1619	4.40	0.44	12	0.11	1143.00	11386.00	7350	20230209	-31.56	4700	20231023	7.02	7350	-31.56	20230209	4700	7.02	20231023	7350	-31.56	20230209	4700	7.02	20231023	1.71	N	067990	500	160 억	1762313	N	N	0	N	N
165	20231102	130522	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	85	2	1.72	133445240	26670	66.11	4950	5050	4950	6420	3465	4945	5003.57	5.48	4115	5025	4985	4925	4885	4825	5005	4905	161	1475	500	3650	10	1	32181550	1619	4.40	0.44	12	0.08	1143.00	11386.00	7350	20230209	-31.56	4700	20231023	7.02	7350	-31.56	20230209	4700	7.02	20231023	7350	-31.56	20230209	4700	7.02	20231023	1.71	N	067990	500	160 억	1762313	N	N	0	N	N
166	20231102	120520	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	85	2	1.72	117902580	23577	58.44	4950	5050	4950	6420	3465	4945	5000.75	5.48	4793	5025	4985	4925	4885	4825	5005	4905	161	1475	500	3650	10	1	32181550	1619	4.40	0.44	12	0.07	1143.00	11386.00	7350	20230209	-31.56	4700	20231023	7.02	7350	-31.56	20230209	4700	7.02	20231023	7350	-31.56	20230209	4700	7.02	20231023	1.71	N	067990	500	160 억	1762313	N	N	0	N	N
167	20231102	110521	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	75	2	1.52	92427250	18508	45.88	4950	5020	4950	6420	3465	4945	4993.91	5.48	6060	5025	4985	4925	4885	4825	5005	4905	161	1475	500	3650	10	1	32181550	1616	4.39	0.44	12	0.06	1143.00	11386.00	7350	20230209	-31.70	4700	20231023	6.81	7350	-31.70	20230209	4700	6.81	20231023	7350	-31.70	20230209	4700	6.81	20231023	1.71	N	067990	500	160 억	1762313	N	N	0	N	N
168	20231102	100522	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	55	2	1.11	69536715	13928	34.53	4950	5010	4950	6420	3465	4945	4992.58	5.48	6476	5025	4985	4925	4885	4825	5005	4905	161	1475	500	3650	10	1	32181550	1609	4.37	0.44	12	0.04	1143.00	11386.00	7350	20230209	-31.97	4700	20231023	6.38	7350	-31.97	20230209	4700	6.38	20231023	7350	-31.97	20230209	4700	6.38	20231023	1.71	N	067990	500	160 억	1762313	N	N	0	N	N
169	20231102	090525	57	100.00	KOSDAQ	유통	N	N	N	N	N	4970	25	2	0.51	2106190	424	1.05	4950	4970	4950	6420	3465	4945	4967.43	5.48	289	5025	4985	4925	4885	4825	5005	4905	161	1475	500	3650	5	1	32181550	1599	4.35	0.44	12	0.00	1143.00	11386.00	7350	20230209	-32.38	4700	20231023	5.74	7350	-32.38	20230209	4700	5.74	20231023	7350	-32.38	20230209	4700	5.74	20231023	1.71	N	067990	500	160 억	1762313	N	N	0	N	N
170	20231101	160519	57	100.00	KOSDAQ	유통	N	N	N	N	N	4945	45	2	0.92	199017925	40287	47.38	4865	4965	4865	6370	3430	4900	4940.37	5.46	5337	5020	4960	4910	4850	4800	4935	4825	161	1470	500	3620	5	1	32181550	1591	4.33	0.43	12	0.13	1143.00	11386.00	7350	20230209	-32.72	4700	20231023	5.21	7350	-32.72	20230209	4700	5.21	20231023	7350	-32.72	20230209	4700	5.21	20231023	1.72	N	067990	500	160 억	1757533	N	N	0	N	N
171	20231101	150517	57	100.00	KOSDAQ	유통	N	N	N	N	N	4950	50	2	1.02	192933850	39057	45.94	4865	4965	4865	6370	3430	4900	4940.18	5.46	5616	5020	4960	4910	4850	4800	4935	4825	161	1470	500	3620	5	1	32181550	1593	4.33	0.43	12	0.12	1143.00	11386.00	7350	20230209	-32.65	4700	20231023	5.32	7350	-32.65	20230209	4700	5.32	20231023	7350	-32.65	20230209	4700	5.32	20231023	1.72	N	067990	500	160 억	1757533	N	N	0	N	N
172	20231101	140514	57	100.00	KOSDAQ	유통	N	N	N	N	N	4945	45	2	0.92	85194540	17267	20.31	4865	4955	4865	6370	3430	4900	4934.69	5.46	-1714	5020	4960	4910	4850	4800	4935	4825	161	1470	500	3620	5	1	32181550	1591	4.33	0.43	12	0.05	1143.00	11386.00	7350	20230209	-32.72	4700	20231023	5.21	7350	-32.72	20230209	4700	5.21	20231023	7350	-32.72	20230209	4700	5.21	20231023	1.72	N	067990	500	160 억	1757533	N	N	0	N	N
173	20231101	130519	57	100.00	KOSDAQ	유통	N	N	N	N	N	4945	45	2	0.92	80724305	16362	19.24	4865	4955	4865	6370	3430	4900	4934.42	5.46	-1191	5020	4960	4910	4850	4800	4935	4825	161	1470	500	3620	5	1	32181550	1591	4.33	0.43	12	0.05	1143.00	11386.00	7350	20230209	-32.72	4700	20231023	5.21	7350	-32.72	20230209	4700	5.21	20231023	7350	-32.72	20230209	4700	5.21	20231023	1.72	N	067990	500	160 억	1757533	N	N	0	N	N
174	20231101	120530	57	100.00	KOSDAQ	유통	N	N	N	N	N	4935	35	2	0.71	36993545	7521	8.85	4865	4940	4865	6370	3430	4900	4919.67	5.46	-777	5020	4960	4910	4850	4800	4935	4825	161	1470	500	3620	5	1	32181550	1588	4.32	0.43	12	0.02	1143.00	11386.00	7350	20230209	-32.86	4700	20231023	5.00	7350	-32.86	20230209	4700	5.00	20231023	7350	-32.86	20230209	4700	5.00	20231023	1.72	N	067990	500	160 억	1757533	N	N	0	N	N
175	20231101	110533	57	100.00	KOSDAQ	유통	N	N	N	N	N	4910	10	2	0.20	31563595	6418	7.55	4865	4940	4865	6370	3430	4900	4919.08	5.46	-722	5020	4960	4910	4850	4800	4935	4825	161	1470	500	3620	5	1	32181550	1580	4.30	0.43	12	0.02	1143.00	11386.00	7350	20230209	-33.20	4700	20231023	4.47	7350	-33.20	20230209	4700	4.47	20231023	7350	-33.20	20230209	4700	4.47	20231023	1.72	N	067990	500	160 억	1757533	N	N	0	N	N
176	20231101	100526	57	100.00	KOSDAQ	유통	N	N	N	N	N	4920	20	2	0.41	12606640	2572	3.03	4865	4940	4865	6370	3430	4900	4901.74	5.46	56	5020	4960	4910	4850	4800	4935	4825	161	1470	500	3620	5	1	32181550	1583	4.30	0.43	12	0.01	1143.00	11386.00	7350	20230209	-33.06	4700	20231023	4.68	7350	-33.06	20230209	4700	4.68	20231023	7350	-33.06	20230209	4700	4.68	20231023	1.72	N	067990	500	160 억	1757533	N	N	0	N	N
177	20231101	090527	57	100.00	KOSDAQ	유통	N	N	N	N	N	4910	10	2	0.20	5685695	1165	1.37	4865	4920	4865	6370	3430	4900	4871.31	5.46	308	5020	4960	4910	4850	4800	4935	4825	161	1470	500	3620	5	1	32181550	1580	4.30	0.43	12	0.00	1143.00	11386.00	7350	20230209	-33.20	4700	20231023	4.47	7350	-33.20	20230209	4700	4.47	20231023	7350	-33.20	20230209	4700	4.47	20231023	1.72	N	067990	500	160 억	1757533	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History