KissMeData/115450/price/prices-20231101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

74 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	160837	57	100.00	KOSDAQ	유통	N	N	N	N	N	3765	-35	5	-0.92	414123430	109951	100.55	3800	3830	3740	4940	2660	3800	3766.44	4.96	-1490	3953	3876	3838	3761	3723	3857	3742	367	1140	500	2580	5	1	73307196	2760	-21.89	2.12	12	0.15	-172.00	1777.00	7056	20230112	-46.64	2940	20231024	28.06	7056	-46.64	20230112	2940	28.06	20231024	14050	-73.20	20230112	2940	28.06	20231024	0.66	N	115450	500	366 억	3635973	N	N	3799	N	N
3	20231130	150839	57	100.00	KOSDAQ	유통	N	N	N	N	N	3780	-20	5	-0.53	375784510	99766	91.24	3800	3830	3740	4940	2660	3800	3766.66	4.96	-1420	3953	3876	3838	3761	3723	3857	3742	367	1140	500	2580	5	1	73307196	2771	-21.98	2.13	12	0.14	-172.00	1777.00	7056	20230112	-46.43	2940	20231024	28.57	7056	-46.43	20230112	2940	28.57	20231024	14050	-73.10	20230112	2940	28.57	20231024	0.66	N	115450	500	366 억	3635973	N	N	419	N	N
4	20231130	140834	57	100.00	KOSDAQ	유통	N	N	N	N	N	3770	-30	5	-0.79	333041185	88415	80.86	3800	3830	3740	4940	2660	3800	3766.80	4.96	-1881	3953	3876	3838	3761	3723	3857	3742	367	1140	500	2580	5	1	73307196	2764	-21.92	2.12	12	0.12	-172.00	1777.00	7056	20230112	-46.57	2940	20231024	28.23	7056	-46.57	20230112	2940	28.23	20231024	14050	-73.17	20230112	2940	28.23	20231024	0.66	N	115450	500	366 억	3635973	N	N	419	N	N
5	20231130	130832	57	100.00	KOSDAQ	유통	N	N	N	N	N	3775	-25	5	-0.66	265287480	70412	64.39	3800	3830	3740	4940	2660	3800	3767.65	4.96	-5178	3953	3876	3838	3761	3723	3857	3742	367	1140	500	2580	5	1	73307196	2767	-21.95	2.12	12	0.10	-172.00	1777.00	7056	20230112	-46.50	2940	20231024	28.40	7056	-46.50	20230112	2940	28.40	20231024	14050	-73.13	20230112	2940	28.40	20231024	0.66	N	115450	500	366 억	3635973	N	N	419	N	N
6	20231130	120844	57	100.00	KOSDAQ	유통	N	N	N	N	N	3795	-5	5	-0.13	214949665	57080	52.20	3800	3830	3740	4940	2660	3800	3765.76	4.96	-6873	3953	3876	3838	3761	3723	3857	3742	367	1140	500	2580	5	1	73307196	2782	-22.06	2.14	12	0.08	-172.00	1777.00	7056	20230112	-46.22	2940	20231024	29.08	7056	-46.22	20230112	2940	29.08	20231024	14050	-72.99	20230112	2940	29.08	20231024	0.66	N	115450	500	366 억	3635973	N	N	419	N	N
7	20231130	110840	57	100.00	KOSDAQ	유통	N	N	N	N	N	3790	-10	5	-0.26	193582685	51430	47.03	3800	3830	3740	4940	2660	3800	3764.00	4.96	-6337	3953	3876	3838	3761	3723	3857	3742	367	1140	500	2580	5	1	73307196	2778	-22.03	2.13	12	0.07	-172.00	1777.00	7056	20230112	-46.29	2940	20231024	28.91	7056	-46.29	20230112	2940	28.91	20231024	14050	-73.02	20230112	2940	28.91	20231024	0.66	N	115450	500	366 억	3635973	N	N	419	N	N
8	20231130	100834	57	100.00	KOSDAQ	유통	N	N	N	N	N	3755	-45	5	-1.18	101685530	27091	24.78	3800	3830	3740	4940	2660	3800	3753.48	4.96	646	3953	3876	3838	3761	3723	3857	3742	367	1140	500	2580	5	1	73307196	2753	-21.83	2.11	12	0.04	-172.00	1777.00	7056	20230112	-46.78	2940	20231024	27.72	7056	-46.78	20230112	2940	27.72	20231024	14050	-73.27	20230112	2940	27.72	20231024	0.66	N	115450	500	366 억	3635973	N	N	419	N	N
9	20231130	090835	57	100.00	KOSDAQ	유통	N	N	N	N	N	3785	-15	5	-0.39	3980350	1048	0.96	3800	3830	3785	4940	2660	3800	3798.04	4.96	-22	3953	3876	3838	3761	3723	3857	3742	367	1140	500	2580	5	1	73307196	2775	-22.01	2.13	12	0.00	-172.00	1777.00	7056	20230112	-46.36	2940	20231024	28.74	7056	-46.36	20230112	2940	28.74	20231024	14050	-73.06	20230112	2940	28.74	20231024	0.66	N	115450	500	366 억	3635973	N	N	419	N	N
10	20231129	160831	57	100.00	KOSDAQ	유통	N	N	N	N	N	3800	-100	5	-2.56	419557555	109122	72.77	3915	3915	3800	5070	2730	3900	3844.89	4.99	-16830	4020	3960	3880	3820	3740	3990	3850	367	1170	500	2650	5	1	73307196	2786	-22.09	2.14	12	0.15	-172.00	1777.00	7056	20230112	-46.15	2940	20231024	29.25	7056	-46.15	20230112	2940	29.25	20231024	14050	-72.95	20230112	2940	29.25	20231024	0.70	N	115450	500	366 억	3654704	N	N	419	N	N
11	20231129	150837	57	100.00	KOSDAQ	유통	N	N	N	N	N	3825	-75	5	-1.92	341036570	88506	59.02	3915	3915	3810	5070	2730	3900	3853.26	4.99	-14546	4020	3960	3880	3820	3740	3990	3850	367	1170	500	2650	5	1	73307196	2804	-22.24	2.15	12	0.12	-172.00	1777.00	7056	20230112	-45.79	2940	20231024	30.10	7056	-45.79	20230112	2940	30.10	20231024	14050	-72.78	20230112	2940	30.10	20231024	0.70	N	115450	500	366 억	3654704	N	N	1	N	N
12	20231129	140833	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	-50	5	-1.28	235498280	60930	40.63	3915	3915	3845	5070	2730	3900	3865.06	4.99	1813	4020	3960	3880	3820	3740	3990	3850	367	1170	500	2650	5	1	73307196	2822	-22.38	2.17	12	0.08	-172.00	1777.00	7056	20230112	-45.44	2940	20231024	30.95	7056	-45.44	20230112	2940	30.95	20231024	14050	-72.60	20230112	2940	30.95	20231024	0.70	N	115450	500	366 억	3654704	N	N	1	N	N
13	20231129	130834	57	100.00	KOSDAQ	유통	N	N	N	N	N	3860	-40	5	-1.03	198746900	51384	34.27	3915	3915	3845	5070	2730	3900	3867.88	4.99	3329	4020	3960	3880	3820	3740	3990	3850	367	1170	500	2650	5	1	73307196	2830	-22.44	2.17	12	0.07	-172.00	1777.00	7056	20230112	-45.29	2940	20231024	31.29	7056	-45.29	20230112	2940	31.29	20231024	14050	-72.53	20230112	2940	31.29	20231024	0.70	N	115450	500	366 억	3654704	N	N	1	N	N
14	20231129	120835	57	100.00	KOSDAQ	유통	N	N	N	N	N	3865	-35	5	-0.90	180392505	46626	31.09	3915	3915	3850	5070	2730	3900	3868.93	4.99	3837	4020	3960	3880	3820	3740	3990	3850	367	1170	500	2650	5	1	73307196	2833	-22.47	2.18	12	0.06	-172.00	1777.00	7056	20230112	-45.22	2940	20231024	31.46	7056	-45.22	20230112	2940	31.46	20231024	14050	-72.49	20230112	2940	31.46	20231024	0.70	N	115450	500	366 억	3654704	N	N	1	N	N
15	20231129	110835	57	100.00	KOSDAQ	유통	N	N	N	N	N	3870	-30	5	-0.77	149521100	38634	25.76	3915	3915	3850	5070	2730	3900	3870.19	4.99	3306	4020	3960	3880	3820	3740	3990	3850	367	1170	500	2650	5	1	73307196	2837	-22.50	2.18	12	0.05	-172.00	1777.00	7056	20230112	-45.15	2940	20231024	31.63	7056	-45.15	20230112	2940	31.63	20231024	14050	-72.46	20230112	2940	31.63	20231024	0.70	N	115450	500	366 억	3654704	N	N	1	N	N
16	20231129	100833	57	100.00	KOSDAQ	유통	N	N	N	N	N	3855	-45	5	-1.15	92769825	23944	15.97	3915	3915	3850	5070	2730	3900	3874.45	4.99	1648	4020	3960	3880	3820	3740	3990	3850	367	1170	500	2650	5	1	73307196	2826	-22.41	2.17	12	0.03	-172.00	1777.00	7056	20230112	-45.37	2940	20231024	31.12	7056	-45.37	20230112	2940	31.12	20231024	14050	-72.56	20230112	2940	31.12	20231024	0.70	N	115450	500	366 억	3654704	N	N	1	N	N
17	20231129	090830	57	100.00	KOSDAQ	유통	N	N	N	N	N	3880	-20	5	-0.51	7157425	1841	1.23	3915	3915	3875	5070	2730	3900	3887.79	4.99	-561	4020	3960	3880	3820	3740	3990	3850	367	1170	500	2650	5	1	73307196	2844	-22.56	2.18	12	0.00	-172.00	1777.00	7056	20230112	-45.01	2940	20231024	31.97	7056	-45.01	20230112	2940	31.97	20231024	14050	-72.38	20230112	2940	31.97	20231024	0.70	N	115450	500	366 억	3654704	N	N	1	N	N
18	20231128	160830	57	100.00	KOSDAQ	유통	N	N	N	N	N	3900	35	2	0.91	579948920	149341	108.10	3865	3940	3800	5020	2710	3865	3883.39	4.96	17600	4038	3951	3908	3821	3778	3930	3800	367	1155	500	2620	5	1	73307196	2859	-22.67	2.19	12	0.20	-172.00	1777.00	7056	20230112	-44.73	2940	20231024	32.65	7056	-44.73	20230112	2940	32.65	20231024	14050	-72.24	20230112	2940	32.65	20231024	0.69	N	115450	500	366 억	3636910	N	N	1	N	N
19	20231128	150736	57	100.00	KOSDAQ	유통	N	N	N	N	N	3860	-5	5	-0.13	538225255	138573	100.30	3865	3940	3800	5020	2710	3865	3884.06	4.96	17188	4038	3951	3908	3821	3778	3930	3800	367	1155	500	2620	5	1	73307196	2830	-22.44	2.17	12	0.19	-172.00	1777.00	7056	20230112	-45.29	2940	20231024	31.29	7056	-45.29	20230112	2940	31.29	20231024	14050	-72.53	20230112	2940	31.29	20231024	0.69	N	115450	500	366 억	3636910	N	N	1368	N	N
20	20231128	140830	57	100.00	KOSDAQ	유통	N	N	N	N	N	3900	35	2	0.91	478263765	123044	89.06	3865	3940	3800	5020	2710	3865	3886.93	4.96	20146	4038	3951	3908	3821	3778	3930	3800	367	1155	500	2620	5	1	73307196	2859	-22.67	2.19	12	0.17	-172.00	1777.00	7056	20230112	-44.73	2940	20231024	32.65	7056	-44.73	20230112	2940	32.65	20231024	14050	-72.24	20230112	2940	32.65	20231024	0.69	N	115450	500	366 억	3636910	N	N	1368	N	N
21	20231128	130824	57	100.00	KOSDAQ	유통	N	N	N	N	N	3895	30	2	0.78	470465115	121041	87.61	3865	3940	3800	5020	2710	3865	3886.82	4.96	20675	4038	3951	3908	3821	3778	3930	3800	367	1155	500	2620	5	1	73307196	2855	-22.65	2.19	12	0.17	-172.00	1777.00	7056	20230112	-44.80	2940	20231024	32.48	7056	-44.80	20230112	2940	32.48	20231024	14050	-72.28	20230112	2940	32.48	20231024	0.69	N	115450	500	366 억	3636910	N	N	1368	N	N
22	20231128	120829	57	100.00	KOSDAQ	유통	N	N	N	N	N	3900	35	2	0.91	414334350	106562	77.13	3865	3940	3800	5020	2710	3865	3888.20	4.96	18665	4038	3951	3908	3821	3778	3930	3800	367	1155	500	2620	5	1	73307196	2859	-22.67	2.19	12	0.15	-172.00	1777.00	7056	20230112	-44.73	2940	20231024	32.65	7056	-44.73	20230112	2940	32.65	20231024	14050	-72.24	20230112	2940	32.65	20231024	0.69	N	115450	500	366 억	3636910	N	N	1368	N	N
23	20231128	110829	57	100.00	KOSDAQ	유통	N	N	N	N	N	3925	60	2	1.55	316959060	81683	59.13	3865	3930	3800	5020	2710	3865	3880.36	4.96	18940	4038	3951	3908	3821	3778	3930	3800	367	1155	500	2620	5	1	73307196	2877	-22.82	2.21	12	0.11	-172.00	1777.00	7056	20230112	-44.37	2940	20231024	33.50	7056	-44.37	20230112	2940	33.50	20231024	14050	-72.06	20230112	2940	33.50	20231024	0.69	N	115450	500	366 억	3636910	N	N	1368	N	N
24	20231128	100827	57	100.00	KOSDAQ	유통	N	N	N	N	N	3880	15	2	0.39	127935860	33172	24.01	3865	3905	3800	5020	2710	3865	3856.74	4.96	862	4038	3951	3908	3821	3778	3930	3800	367	1155	500	2620	5	1	73307196	2844	-22.56	2.18	12	0.05	-172.00	1777.00	7056	20230112	-45.01	2940	20231024	31.97	7056	-45.01	20230112	2940	31.97	20231024	14050	-72.38	20230112	2940	31.97	20231024	0.69	N	115450	500	366 억	3636910	N	N	1368	N	N
25	20231128	090827	57	100.00	KOSDAQ	유통	N	N	N	N	N	3895	30	2	0.78	11925415	3065	2.22	3865	3905	3865	5020	2710	3865	3890.84	4.96	-1616	4038	3951	3908	3821	3778	3930	3800	367	1155	500	2620	5	1	73307196	2855	-22.65	2.19	12	0.00	-172.00	1777.00	7056	20230112	-44.80	2940	20231024	32.48	7056	-44.80	20230112	2940	32.48	20231024	14050	-72.28	20230112	2940	32.48	20231024	0.69	N	115450	500	366 억	3636910	N	N	1368	N	N
26	20231127	160824	57	100.00	KOSDAQ	유통	N	N	N	N	N	3865	-50	5	-1.28	527997445	134280	70.07	3900	3995	3865	5080	2745	3915	3932.26	4.95	5391	4018	3966	3898	3846	3778	3992	3872	367	1165	500	2660	5	1	73307196	2833	-22.47	2.18	12	0.18	-172.00	1777.00	7056	20230112	-45.22	2940	20231024	31.46	7056	-45.22	20230112	2940	31.46	20231024	14050	-72.49	20230112	2940	31.46	20231024	0.70	N	115450	500	366 억	3631772	N	N	1368	N	N
27	20231127	150827	57	100.00	KOSDAQ	유통	N	N	N	N	N	3880	-35	5	-0.89	495108005	125783	65.64	3900	3995	3875	5080	2745	3915	3936.21	4.95	5249	4018	3966	3898	3846	3778	3992	3872	367	1165	500	2660	5	1	73307196	2844	-22.56	2.18	12	0.17	-172.00	1777.00	7056	20230112	-45.01	2940	20231024	31.97	7056	-45.01	20230112	2940	31.97	20231024	14050	-72.38	20230112	2940	31.97	20231024	0.70	N	115450	500	366 억	3631772	N	N	33	N	N
28	20231127	140831	57	100.00	KOSDAQ	유통	N	N	N	N	N	3910	-5	5	-0.13	457710620	116162	60.62	3900	3995	3880	5080	2745	3915	3940.28	4.95	7818	4018	3966	3898	3846	3778	3992	3872	367	1165	500	2660	5	1	73307196	2866	-22.73	2.20	12	0.16	-172.00	1777.00	7056	20230112	-44.59	2940	20231024	32.99	7056	-44.59	20230112	2940	32.99	20231024	14050	-72.17	20230112	2940	32.99	20231024	0.70	N	115450	500	366 억	3631772	N	N	33	N	N
29	20231127	130829	57	100.00	KOSDAQ	유통	N	N	N	N	N	3900	-15	5	-0.38	412046855	104460	54.51	3900	3995	3880	5080	2745	3915	3944.54	4.95	10158	4018	3966	3898	3846	3778	3992	3872	367	1165	500	2660	5	1	73307196	2859	-22.67	2.19	12	0.14	-172.00	1777.00	7056	20230112	-44.73	2940	20231024	32.65	7056	-44.73	20230112	2940	32.65	20231024	14050	-72.24	20230112	2940	32.65	20231024	0.70	N	115450	500	366 억	3631772	N	N	33	N	N
30	20231127	120832	57	100.00	KOSDAQ	유통	N	N	N	N	N	3925	10	2	0.26	344835205	87271	45.54	3900	3995	3880	5080	2745	3915	3951.31	4.95	11242	4018	3966	3898	3846	3778	3992	3872	367	1165	500	2660	5	1	73307196	2877	-22.82	2.21	12	0.12	-172.00	1777.00	7056	20230112	-44.37	2940	20231024	33.50	7056	-44.37	20230112	2940	33.50	20231024	14050	-72.06	20230112	2940	33.50	20231024	0.70	N	115450	500	366 억	3631772	N	N	33	N	N
31	20231127	110818	57	100.00	KOSDAQ	유통	N	N	N	N	N	3920	5	2	0.13	318078435	80461	41.99	3900	3995	3880	5080	2745	3915	3953.20	4.95	13329	4018	3966	3898	3846	3778	3992	3872	367	1165	500	2660	5	1	73307196	2874	-22.79	2.21	12	0.11	-172.00	1777.00	7056	20230112	-44.44	2940	20231024	33.33	7056	-44.44	20230112	2940	33.33	20231024	14050	-72.10	20230112	2940	33.33	20231024	0.70	N	115450	500	366 억	3631772	N	N	33	N	N
32	20231127	100817	57	100.00	KOSDAQ	유통	N	N	N	N	N	3920	5	2	0.13	268139695	67723	35.34	3900	3995	3880	5080	2745	3915	3959.36	4.95	11706	4018	3966	3898	3846	3778	3992	3872	367	1165	500	2660	5	1	73307196	2874	-22.79	2.21	12	0.09	-172.00	1777.00	7056	20230112	-44.44	2940	20231024	33.33	7056	-44.44	20230112	2940	33.33	20231024	14050	-72.10	20230112	2940	33.33	20231024	0.70	N	115450	500	366 억	3631772	N	N	33	N	N
33	20231127	090821	57	100.00	KOSDAQ	유통	N	N	N	N	N	3950	35	2	0.89	6685105	1709	0.89	3900	3950	3880	5080	2745	3915	3911.71	4.95	625	4018	3966	3898	3846	3778	3992	3872	367	1165	500	2660	5	1	73307196	2896	-22.97	2.22	12	0.00	-172.00	1777.00	7056	20230112	-44.02	2940	20231024	34.35	7056	-44.02	20230112	2940	34.35	20231024	14050	-71.89	20230112	2940	34.35	20231024	0.70	N	115450	500	366 억	3631772	N	N	33	N	N
34	20231124	160813	57	100.00	KOSDAQ	유통	N	N	N	N	N	3915	-5	5	-0.13	740824605	190468	82.69	3900	3950	3830	5090	2745	3920	3889.39	4.98	-19069	4076	3997	3896	3817	3716	4037	3857	367	1170	500	2660	5	1	73307196	2870	-22.76	2.20	12	0.26	-172.00	1777.00	7056	20230112	-44.52	2940	20231024	33.16	7056	-44.52	20230112	2940	33.16	20231024	14050	-72.14	20230112	2940	33.16	20231024	0.70	N	115450	500	366 억	3649206	N	N	33	N	N
35	20231124	150822	57	100.00	KOSDAQ	유통	N	N	N	N	N	3930	10	2	0.26	715314255	183959	79.87	3900	3950	3830	5090	2745	3920	3888.44	4.98	-18698	4076	3997	3896	3817	3716	4037	3857	367	1170	500	2660	5	1	73307196	2881	-22.85	2.21	12	0.25	-172.00	1777.00	7056	20230112	-44.30	2940	20231024	33.67	7056	-44.30	20230112	2940	33.67	20231024	14050	-72.03	20230112	2940	33.67	20231024	0.70	N	115450	500	366 억	3649206	N	N	992	N	N
36	20231124	140822	57	100.00	KOSDAQ	유통	N	N	N	N	N	3855	-65	5	-1.66	453616985	117156	50.86	3900	3950	3830	5090	2745	3920	3871.91	4.98	-28683	4076	3997	3896	3817	3716	4037	3857	367	1170	500	2660	5	1	73307196	2826	-22.41	2.17	12	0.16	-172.00	1777.00	7056	20230112	-45.37	2940	20231024	31.12	7056	-45.37	20230112	2940	31.12	20231024	14050	-72.56	20230112	2940	31.12	20231024	0.70	N	115450	500	366 억	3649206	N	N	992	N	N
37	20231124	130818	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	-70	5	-1.79	378617465	97746	42.44	3900	3950	3830	5090	2745	3920	3873.48	4.98	-21740	4076	3997	3896	3817	3716	4037	3857	367	1170	500	2660	5	1	73307196	2822	-22.38	2.17	12	0.13	-172.00	1777.00	7056	20230112	-45.44	2940	20231024	30.95	7056	-45.44	20230112	2940	30.95	20231024	14050	-72.60	20230112	2940	30.95	20231024	0.70	N	115450	500	366 억	3649206	N	N	992	N	N
38	20231124	120823	57	100.00	KOSDAQ	유통	N	N	N	N	N	3840	-80	5	-2.04	341208810	88045	38.22	3900	3950	3830	5090	2745	3920	3875.39	4.98	-16762	4076	3997	3896	3817	3716	4037	3857	367	1170	500	2660	5	1	73307196	2815	-22.33	2.16	12	0.12	-172.00	1777.00	7056	20230112	-45.58	2940	20231024	30.61	7056	-45.58	20230112	2940	30.61	20231024	14050	-72.67	20230112	2940	30.61	20231024	0.70	N	115450	500	366 억	3649206	N	N	992	N	N
39	20231124	110820	57	100.00	KOSDAQ	유통	N	N	N	N	N	3860	-60	5	-1.53	254819665	65602	28.48	3900	3950	3850	5090	2745	3920	3884.33	4.98	-10125	4076	3997	3896	3817	3716	4037	3857	367	1170	500	2660	5	1	73307196	2830	-22.44	2.17	12	0.09	-172.00	1777.00	7056	20230112	-45.29	2940	20231024	31.29	7056	-45.29	20230112	2940	31.29	20231024	14050	-72.53	20230112	2940	31.29	20231024	0.70	N	115450	500	366 억	3649206	N	N	992	N	N
40	20231124	100818	57	100.00	KOSDAQ	유통	N	N	N	N	N	3895	-25	5	-0.64	159538245	40990	17.80	3900	3950	3860	5090	2745	3920	3892.13	4.98	-5183	4076	3997	3896	3817	3716	4037	3857	367	1170	500	2660	5	1	73307196	2855	-22.65	2.19	12	0.06	-172.00	1777.00	7056	20230112	-44.80	2940	20231024	32.48	7056	-44.80	20230112	2940	32.48	20231024	14050	-72.28	20230112	2940	32.48	20231024	0.70	N	115450	500	366 억	3649206	N	N	992	N	N
41	20231124	090816	57	100.00	KOSDAQ	유통	N	N	N	N	N	3915	-5	5	-0.13	25628295	6558	2.85	3900	3950	3880	5090	2745	3920	3907.94	4.98	2429	4076	3997	3896	3817	3716	4037	3857	367	1170	500	2660	5	1	73307196	2870	-22.76	2.20	12	0.01	-172.00	1777.00	7056	20230112	-44.52	2940	20231024	33.16	7056	-44.52	20230112	2940	33.16	20231024	14050	-72.14	20230112	2940	33.16	20231024	0.70	N	115450	500	366 억	3649206	N	N	992	N	N
42	20231123	160807	57	100.00	KOSDAQ	유통	N	N	N	N	N	3920	90	2	2.35	892489450	228196	69.12	3805	3975	3795	4975	2685	3830	3911.07	4.98	38269	4123	3976	3903	3756	3683	3940	3720	367	1145	500	2600	5	1	73307196	2874	-22.79	2.21	12	0.31	-172.00	1777.00	7056	20230112	-44.44	2940	20231024	33.33	7056	-44.44	20230112	2940	33.33	20231024	14050	-72.10	20230112	2940	33.33	20231024	0.73	N	115450	500	366 억	3653052	N	N	992	N	N
43	20231123	150834	57	100.00	KOSDAQ	유통	N	N	N	N	N	3935	105	2	2.74	862492725	220547	66.80	3805	3975	3795	4975	2685	3830	3910.70	4.98	37842	4123	3976	3903	3756	3683	3940	3720	367	1145	500	2600	5	1	73307196	2885	-22.88	2.21	12	0.30	-172.00	1777.00	7056	20230112	-44.23	2940	20231024	33.84	7056	-44.23	20230112	2940	33.84	20231024	14050	-71.99	20230112	2940	33.84	20231024	0.73	N	115450	500	366 억	3653052	N	N	404	N	N
44	20231123	140831	57	100.00	KOSDAQ	유통	N	N	N	N	N	3940	110	2	2.87	718620255	183994	55.73	3805	3975	3795	4975	2685	3830	3905.67	4.98	32124	4123	3976	3903	3756	3683	3940	3720	367	1145	500	2600	5	1	73307196	2888	-22.91	2.22	12	0.25	-172.00	1777.00	7056	20230112	-44.16	2940	20231024	34.01	7056	-44.16	20230112	2940	34.01	20231024	14050	-71.96	20230112	2940	34.01	20231024	0.73	N	115450	500	366 억	3653052	N	N	404	N	N
45	20231123	130832	57	100.00	KOSDAQ	유통	N	N	N	N	N	3950	120	2	3.13	604805135	155217	47.01	3805	3975	3795	4975	2685	3830	3896.51	4.98	21905	4123	3976	3903	3756	3683	3940	3720	367	1145	500	2600	5	1	73307196	2896	-22.97	2.22	12	0.21	-172.00	1777.00	7056	20230112	-44.02	2940	20231024	34.35	7056	-44.02	20230112	2940	34.35	20231024	14050	-71.89	20230112	2940	34.35	20231024	0.73	N	115450	500	366 억	3653052	N	N	404	N	N
46	20231123	120820	57	100.00	KOSDAQ	유통	N	N	N	N	N	3940	110	2	2.87	498706295	128403	38.89	3805	3975	3795	4975	2685	3830	3883.91	4.98	17276	4123	3976	3903	3756	3683	3940	3720	367	1145	500	2600	5	1	73307196	2888	-22.91	2.22	12	0.18	-172.00	1777.00	7056	20230112	-44.16	2940	20231024	34.01	7056	-44.16	20230112	2940	34.01	20231024	14050	-71.96	20230112	2940	34.01	20231024	0.73	N	115450	500	366 억	3653052	N	N	404	N	N
47	20231123	110839	57	100.00	KOSDAQ	유통	N	N	N	N	N	3910	80	2	2.09	408724670	105556	31.97	3805	3975	3795	4975	2685	3830	3872.11	4.98	11686	4123	3976	3903	3756	3683	3940	3720	367	1145	500	2600	5	1	73307196	2866	-22.73	2.20	12	0.14	-172.00	1777.00	7056	20230112	-44.59	2940	20231024	32.99	7056	-44.59	20230112	2940	32.99	20231024	14050	-72.17	20230112	2940	32.99	20231024	0.73	N	115450	500	366 억	3653052	N	N	404	N	N
48	20231123	100821	57	100.00	KOSDAQ	유통	N	N	N	N	N	3890	60	2	1.57	247252560	64535	19.55	3805	3890	3795	4975	2685	3830	3831.29	4.98	16657	4123	3976	3903	3756	3683	3940	3720	367	1145	500	2600	5	1	73307196	2852	-22.62	2.19	12	0.09	-172.00	1777.00	7056	20230112	-44.87	2940	20231024	32.31	7056	-44.87	20230112	2940	32.31	20231024	14050	-72.31	20230112	2940	32.31	20231024	0.73	N	115450	500	366 억	3653052	N	N	404	N	N
49	20231123	090819	57	100.00	KOSDAQ	유통	N	N	N	N	N	3875	45	2	1.17	31535495	8263	2.50	3805	3880	3800	4975	2685	3830	3816.47	4.98	373	4123	3976	3903	3756	3683	3940	3720	367	1145	500	2600	5	1	73307196	2841	-22.53	2.18	12	0.01	-172.00	1777.00	7056	20230112	-45.08	2940	20231024	31.80	7056	-45.08	20230112	2940	31.80	20231024	14050	-72.42	20230112	2940	31.80	20231024	0.73	N	115450	500	366 억	3653052	N	N	404	N	N
50	20231122	160749	57	100.00	KOSDAQ	유통	N	N	N	N	N	3830	-235	5	-5.78	1288505450	329612	21.49	4000	4050	3830	5280	2850	4065	3909.28	5.02	-26825	4595	4330	3930	3665	3265	4462	3797	367	1215	500	2760	5	1	73307196	2808	-22.27	2.16	12	0.45	-172.00	1777.00	7056	20230112	-45.72	2940	20231024	30.27	7056	-45.72	20230112	2940	30.27	20231024	14050	-72.74	20230112	2940	30.27	20231024	0.71	N	115450	500	366 억	3678848	N	N	404	N	N
51	20231122	150803	57	100.00	KOSDAQ	유통	N	N	N	N	N	3835	-230	5	-5.66	1229062565	314104	20.48	4000	4050	3830	5280	2850	4065	3912.92	5.02	-28470	4595	4330	3930	3665	3265	4462	3797	367	1215	500	2760	5	1	73307196	2811	-22.30	2.16	12	0.43	-172.00	1777.00	7056	20230112	-45.65	2940	20231024	30.44	7056	-45.65	20230112	2940	30.44	20231024	14050	-72.70	20230112	2940	30.44	20231024	0.71	N	115450	500	366 억	3678848	N	N	2044	N	N
52	20231122	140756	57	100.00	KOSDAQ	유통	N	N	N	N	N	3905	-160	5	-3.94	992454350	252752	16.48	4000	4050	3860	5280	2850	4065	3926.59	5.02	-8445	4595	4330	3930	3665	3265	4462	3797	367	1215	500	2760	5	1	73307196	2863	-22.70	2.20	12	0.34	-172.00	1777.00	7056	20230112	-44.66	2940	20231024	32.82	7056	-44.66	20230112	2940	32.82	20231024	14050	-72.21	20230112	2940	32.82	20231024	0.71	N	115450	500	366 억	3678848	N	N	2044	N	N
53	20231122	130825	57	100.00	KOSDAQ	유통	N	N	N	N	N	3880	-185	5	-4.55	906775940	230788	15.05	4000	4050	3860	5280	2850	4065	3929.04	5.02	-3106	4595	4330	3930	3665	3265	4462	3797	367	1215	500	2760	5	1	73307196	2844	-22.56	2.18	12	0.31	-172.00	1777.00	7056	20230112	-45.01	2940	20231024	31.97	7056	-45.01	20230112	2940	31.97	20231024	14050	-72.38	20230112	2940	31.97	20231024	0.71	N	115450	500	366 억	3678848	N	N	2044	N	N
54	20231122	120828	57	100.00	KOSDAQ	유통	N	N	N	N	N	3890	-175	5	-4.31	842326965	214198	13.97	4000	4050	3860	5280	2850	4065	3932.47	5.02	-1141	4595	4330	3930	3665	3265	4462	3797	367	1215	500	2760	5	1	73307196	2852	-22.62	2.19	12	0.29	-172.00	1777.00	7056	20230112	-44.87	2940	20231024	32.31	7056	-44.87	20230112	2940	32.31	20231024	14050	-72.31	20230112	2940	32.31	20231024	0.71	N	115450	500	366 억	3678848	N	N	2044	N	N
55	20231122	110904	57	100.00	KOSDAQ	유통	N	N	N	N	N	3880	-185	5	-4.55	791374420	201041	13.11	4000	4050	3860	5280	2850	4065	3936.38	5.02	-288	4595	4330	3930	3665	3265	4462	3797	367	1215	500	2760	5	1	73307196	2844	-22.56	2.18	12	0.27	-172.00	1777.00	7056	20230112	-45.01	2940	20231024	31.97	7056	-45.01	20230112	2940	31.97	20231024	14050	-72.38	20230112	2940	31.97	20231024	0.71	N	115450	500	366 억	3678848	N	N	2044	N	N
56	20231122	100839	57	100.00	KOSDAQ	유통	N	N	N	N	N	3900	-165	5	-4.06	691802325	175380	11.44	4000	4050	3875	5280	2850	4065	3944.59	5.02	6403	4595	4330	3930	3665	3265	4462	3797	367	1215	500	2760	5	1	73307196	2859	-22.67	2.19	12	0.24	-172.00	1777.00	7056	20230112	-44.73	2940	20231024	32.65	7056	-44.73	20230112	2940	32.65	20231024	14050	-72.24	20230112	2940	32.65	20231024	0.71	N	115450	500	366 억	3678848	N	N	2044	N	N
57	20231122	090756	57	100.00	KOSDAQ	유통	N	N	N	N	N	3975	-90	5	-2.21	180177830	45158	2.94	4000	4050	3965	5280	2850	4065	3989.94	5.02	-6181	4595	4330	3930	3665	3265	4462	3797	367	1215	500	2760	5	1	73307196	2914	-23.11	2.24	12	0.06	-172.00	1777.00	7056	20230112	-43.66	2940	20231024	35.20	7056	-43.66	20230112	2940	35.20	20231024	14050	-71.71	20230112	2940	35.20	20231024	0.71	N	115450	500	366 억	3678848	N	N	2044	N	N
58	20231121	160800	57	100.00	KOSDAQ	유통	N	N	N	N	N	4065	460	2	12.76	6076776500	1527677	2260.35	3605	4195	3530	4685	2525	3605	3976.98	5.05	-22803	3711	3657	3586	3532	3461	3685	3560	367	1080	500	2450	5	1	73307196	2980	-23.63	2.29	12	2.08	-172.00	1777.00	7056	20230112	-42.39	2940	20231024	38.27	7056	-42.39	20230112	2940	38.27	20231024	14050	-71.07	20230112	2940	38.27	20231024	0.71	N	115450	500	366 억	3699867	N	N	1910	N	N
59	20231121	150800	57	100.00	KOSDAQ	유통	N	N	N	N	N	4090	485	2	13.45	5599889320	1411163	2087.95	3605	4195	3530	4685	2525	3605	3968.28	5.05	-26014	3711	3657	3586	3532	3461	3685	3560	367	1080	500	2450	5	1	73307196	2998	-23.78	2.30	12	1.92	-172.00	1777.00	7056	20230112	-42.04	2940	20231024	39.12	7056	-42.04	20230112	2940	39.12	20231024	14050	-70.89	20230112	2940	39.12	20231024	0.71	N	115450	500	366 억	3699867	N	N	46	N	N
60	20231121	140751	57	100.00	KOSDAQ	유통	N	N	N	N	N	3900	295	2	8.18	2222271875	575266	851.16	3605	4175	3530	4685	2525	3605	3863.03	5.05	-36974	3711	3657	3586	3532	3461	3685	3560	367	1080	500	2450	5	1	73307196	2859	-22.67	2.19	12	0.78	-172.00	1777.00	7056	20230112	-44.73	2940	20231024	32.65	7056	-44.73	20230112	2940	32.65	20231024	14050	-72.24	20230112	2940	32.65	20231024	0.71	N	115450	500	366 억	3699867	N	N	46	N	N
61	20231121	130746	57	100.00	KOSDAQ	유통	N	N	N	N	N	3645	40	2	1.11	167683510	46514	68.82	3605	3650	3530	4685	2525	3605	3605.01	5.05	-8327	3711	3657	3586	3532	3461	3685	3560	367	1080	500	2450	5	1	73307196	2672	-21.19	2.05	12	0.06	-172.00	1777.00	7056	20230112	-48.34	2940	20231024	23.98	7056	-48.34	20230112	2940	23.98	20231024	14050	-74.06	20230112	2940	23.98	20231024	0.71	N	115450	500	366 억	3699867	N	N	46	N	N
62	20231121	120745	57	100.00	KOSDAQ	유통	N	N	N	N	N	3615	10	2	0.28	115900460	32265	47.74	3605	3635	3530	4685	2525	3605	3592.14	5.05	-7033	3711	3657	3586	3532	3461	3685	3560	367	1080	500	2450	5	1	73307196	2650	-21.02	2.03	12	0.04	-172.00	1777.00	7056	20230112	-48.77	2940	20231024	22.96	7056	-48.77	20230112	2940	22.96	20231024	14050	-74.27	20230112	2940	22.96	20231024	0.71	N	115450	500	366 억	3699867	N	N	46	N	N
63	20231121	110742	57	100.00	KOSDAQ	유통	N	N	N	N	N	3610	5	2	0.14	81958835	22862	33.83	3605	3635	3530	4685	2525	3605	3584.94	5.05	-1074	3711	3657	3586	3532	3461	3685	3560	367	1080	500	2450	5	1	73307196	2646	-20.99	2.03	12	0.03	-172.00	1777.00	7056	20230112	-48.84	2940	20231024	22.79	7056	-48.84	20230112	2940	22.79	20231024	14050	-74.31	20230112	2940	22.79	20231024	0.71	N	115450	500	366 억	3699867	N	N	46	N	N
64	20231121	100723	57	100.00	KOSDAQ	유통	N	N	N	N	N	3580	-25	5	-0.69	60191110	16824	24.89	3605	3635	3530	4685	2525	3605	3577.69	5.05	-462	3711	3657	3586	3532	3461	3685	3560	367	1080	500	2450	5	1	73307196	2624	-20.81	2.01	12	0.02	-172.00	1777.00	7056	20230112	-49.26	2940	20231024	21.77	7056	-49.26	20230112	2940	21.77	20231024	14050	-74.52	20230112	2940	21.77	20231024	0.71	N	115450	500	366 억	3699867	N	N	46	N	N
65	20231121	090735	57	100.00	KOSDAQ	유통	N	N	N	N	N	3600	-5	5	-0.14	10540040	2925	4.33	3605	3635	3600	4685	2525	3605	3603.43	5.05	-378	3711	3657	3586	3532	3461	3685	3560	367	1080	500	2450	5	1	73307196	2639	-20.93	2.03	12	0.00	-172.00	1777.00	7056	20230112	-48.98	2940	20231024	22.45	7056	-48.98	20230112	2940	22.45	20231024	14050	-74.38	20230112	2940	22.45	20231024	0.71	N	115450	500	366 억	3699867	N	N	46	N	N
66	20231120	160739	57	100.00	KOSDAQ	유통	N	N	N	N	N	3605	15	2	0.42	243547090	67576	111.43	3600	3640	3515	4665	2515	3590	3603.78	5.04	7880	3686	3637	3576	3527	3466	3645	3535	367	1075	500	2440	5	1	73307196	2643	-20.96	2.03	12	0.09	-172.00	1777.00	7056	20230112	-48.91	2940	20231024	22.62	7056	-48.91	20230112	2940	22.62	20231024	14050	-74.34	20230112	2940	22.62	20231024	0.71	N	115450	500	366 억	3694703	N	N	46	N	N
67	20231120	150746	57	100.00	KOSDAQ	유통	N	N	N	N	N	3610	20	2	0.56	181993895	50504	83.28	3600	3640	3515	4665	2515	3590	3603.55	5.04	7781	3686	3637	3576	3527	3466	3645	3535	367	1075	500	2440	5	1	73307196	2646	-20.99	2.03	12	0.07	-172.00	1777.00	7056	20230112	-48.84	2940	20231024	22.79	7056	-48.84	20230112	2940	22.79	20231024	14050	-74.31	20230112	2940	22.79	20231024	0.71	N	115450	500	366 억	3694703	N	N	516	N	N
68	20231120	140744	57	100.00	KOSDAQ	유통	N	N	N	N	N	3630	40	2	1.11	147597505	40980	67.57	3600	3640	3515	4665	2515	3590	3601.70	5.04	7741	3686	3637	3576	3527	3466	3645	3535	367	1075	500	2440	5	1	73307196	2661	-21.10	2.04	12	0.06	-172.00	1777.00	7056	20230112	-48.55	2940	20231024	23.47	7056	-48.55	20230112	2940	23.47	20231024	14050	-74.16	20230112	2940	23.47	20231024	0.71	N	115450	500	366 억	3694703	N	N	516	N	N
69	20231120	130740	57	100.00	KOSDAQ	유통	N	N	N	N	N	3615	25	2	0.70	92240045	25724	42.42	3600	3630	3515	4665	2515	3590	3585.76	5.04	1050	3686	3637	3576	3527	3466	3645	3535	367	1075	500	2440	5	1	73307196	2650	-21.02	2.03	12	0.04	-172.00	1777.00	7056	20230112	-48.77	2940	20231024	22.96	7056	-48.77	20230112	2940	22.96	20231024	14050	-74.27	20230112	2940	22.96	20231024	0.71	N	115450	500	366 억	3694703	N	N	516	N	N
70	20231120	120742	57	100.00	KOSDAQ	유통	N	N	N	N	N	3595	5	2	0.14	75930620	21192	34.94	3600	3630	3515	4665	2515	3590	3582.99	5.04	1033	3686	3637	3576	3527	3466	3645	3535	367	1075	500	2440	5	1	73307196	2635	-20.90	2.02	12	0.03	-172.00	1777.00	7056	20230112	-49.05	2940	20231024	22.28	7056	-49.05	20230112	2940	22.28	20231024	14050	-74.41	20230112	2940	22.28	20231024	0.71	N	115450	500	366 억	3694703	N	N	516	N	N
71	20231120	110741	57	100.00	KOSDAQ	유통	N	N	N	N	N	3630	40	2	1.11	68129385	19029	31.38	3600	3630	3515	4665	2515	3590	3580.29	5.04	275	3686	3637	3576	3527	3466	3645	3535	367	1075	500	2440	5	1	73307196	2661	-21.10	2.04	12	0.03	-172.00	1777.00	7056	20230112	-48.55	2940	20231024	23.47	7056	-48.55	20230112	2940	23.47	20231024	14050	-74.16	20230112	2940	23.47	20231024	0.71	N	115450	500	366 억	3694703	N	N	516	N	N
72	20231120	100737	57	100.00	KOSDAQ	유통	N	N	N	N	N	3605	15	2	0.42	50159080	14059	23.18	3600	3620	3515	4665	2515	3590	3567.76	5.04	-1822	3686	3637	3576	3527	3466	3645	3535	367	1075	500	2440	5	1	73307196	2643	-20.96	2.03	12	0.02	-172.00	1777.00	7056	20230112	-48.91	2940	20231024	22.62	7056	-48.91	20230112	2940	22.62	20231024	14050	-74.34	20230112	2940	22.62	20231024	0.71	N	115450	500	366 억	3694703	N	N	516	N	N
73	20231120	090745	57	100.00	KOSDAQ	유통	N	N	N	N	N	3600	10	2	0.28	2321485	647	1.07	3600	3620	3555	4665	2515	3590	3588.08	5.04	-434	3686	3637	3576	3527	3466	3645	3535	367	1075	500	2440	5	1	73307196	2639	-20.93	2.03	12	0.00	-172.00	1777.00	7056	20230112	-48.98	2940	20231024	22.45	7056	-48.98	20230112	2940	22.45	20231024	14050	-74.38	20230112	2940	22.45	20231024	0.71	N	115450	500	366 억	3694703	N	N	516	N	N
74	20231117	160759	57	100.00	KOSDAQ	유통	N	N	N	N	N	3590	0	3	0.00	215668980	60629	71.73	3590	3625	3515	4665	2515	3590	3557.19	5.08	-23428	3706	3647	3611	3552	3516	3630	3535	367	1075	500	2440	5	1	73307196	2632	-20.87	2.02	12	0.08	-172.00	1777.00	7056	20230112	-49.12	2940	20231024	22.11	7056	-49.12	20230112	2940	22.11	20231024	14050	-74.45	20230112	2940	22.11	20231024	0.71	N	115450	500	366 억	3721176	N	N	516	N	N
75	20231117	150804	57	100.00	KOSDAQ	유통	N	N	N	N	N	3565	-25	5	-0.70	188070835	52897	62.58	3590	3625	3515	4665	2515	3590	3555.42	5.08	-20901	3706	3647	3611	3552	3516	3630	3535	367	1075	500	2440	5	1	73307196	2613	-20.73	2.01	12	0.07	-172.00	1777.00	7056	20230112	-49.48	2940	20231024	21.26	7056	-49.48	20230112	2940	21.26	20231024	14050	-74.63	20230112	2940	21.26	20231024	0.71	N	115450	500	366 억	3721176	N	N	368	N	N
76	20231117	140800	57	100.00	KOSDAQ	유통	N	N	N	N	N	3560	-30	5	-0.84	128101830	35914	42.49	3590	3625	3535	4665	2515	3590	3566.91	5.08	-14924	3706	3647	3611	3552	3516	3630	3535	367	1075	500	2440	5	1	73307196	2610	-20.70	2.00	12	0.05	-172.00	1777.00	7056	20230112	-49.55	2940	20231024	21.09	7056	-49.55	20230112	2940	21.09	20231024	14050	-74.66	20230112	2940	21.09	20231024	0.71	N	115450	500	366 억	3721176	N	N	368	N	N
77	20231117	130800	57	100.00	KOSDAQ	유통	N	N	N	N	N	3555	-35	5	-0.97	115225490	32289	38.20	3590	3625	3535	4665	2515	3590	3568.57	5.08	-13288	3706	3647	3611	3552	3516	3630	3535	367	1075	500	2440	5	1	73307196	2606	-20.67	2.00	12	0.04	-172.00	1777.00	7056	20230112	-49.62	2940	20231024	20.92	7056	-49.62	20230112	2940	20.92	20231024	14050	-74.70	20230112	2940	20.92	20231024	0.71	N	115450	500	366 억	3721176	N	N	368	N	N
78	20231117	120800	57	100.00	KOSDAQ	유통	N	N	N	N	N	3565	-25	5	-0.70	92313970	25862	30.60	3590	3625	3535	4665	2515	3590	3569.48	5.08	-13417	3706	3647	3611	3552	3516	3630	3535	367	1075	500	2440	5	1	73307196	2613	-20.73	2.01	12	0.04	-172.00	1777.00	7056	20230112	-49.48	2940	20231024	21.26	7056	-49.48	20230112	2940	21.26	20231024	14050	-74.63	20230112	2940	21.26	20231024	0.71	N	115450	500	366 억	3721176	N	N	368	N	N
79	20231117	110804	57	100.00	KOSDAQ	유통	N	N	N	N	N	3580	-10	5	-0.28	86391175	24204	28.64	3590	3625	3535	4665	2515	3590	3569.29	5.08	-12880	3706	3647	3611	3552	3516	3630	3535	367	1075	500	2440	5	1	73307196	2624	-20.81	2.01	12	0.03	-172.00	1777.00	7056	20230112	-49.26	2940	20231024	21.77	7056	-49.26	20230112	2940	21.77	20231024	14050	-74.52	20230112	2940	21.77	20231024	0.71	N	115450	500	366 억	3721176	N	N	368	N	N
80	20231117	100801	57	100.00	KOSDAQ	유통	N	N	N	N	N	3570	-20	5	-0.56	50769890	14211	16.81	3590	3625	3545	4665	2515	3590	3572.58	5.08	-8599	3706	3647	3611	3552	3516	3630	3535	367	1075	500	2440	5	1	73307196	2617	-20.76	2.01	12	0.02	-172.00	1777.00	7056	20230112	-49.40	2940	20231024	21.43	7056	-49.40	20230112	2940	21.43	20231024	14050	-74.59	20230112	2940	21.43	20231024	0.71	N	115450	500	366 억	3721176	N	N	368	N	N
81	20231117	090803	57	100.00	KOSDAQ	유통	N	N	N	N	N	3615	25	2	0.70	7645775	2114	2.50	3590	3625	3590	4665	2515	3590	3616.73	5.08	-1756	3706	3647	3611	3552	3516	3630	3535	367	1075	500	2440	5	1	73307196	2650	-21.02	2.03	12	0.00	-172.00	1777.00	7056	20230112	-48.77	2940	20231024	22.96	7056	-48.77	20230112	2940	22.96	20231024	14050	-74.27	20230112	2940	22.96	20231024	0.71	N	115450	500	366 억	3721176	N	N	368	N	N
82	20231116	160801	57	100.00	KOSDAQ	유통	N	N	N	N	N	3615	5	2	0.14	283972480	78628	133.80	3600	3670	3575	4690	2530	3610	3611.59	5.04	31998	3700	3655	3610	3565	3520	3677	3587	367	1080	500	2450	5	1	73307196	2650	-21.02	2.03	12	0.11	-172.00	1777.00	7056	20230112	-48.77	2940	20231024	22.96	7056	-48.77	20230112	2940	22.96	20231024	14050	-74.27	20230112	2940	22.96	20231024	0.72	N	115450	500	366 억	3691195	N	N	2280	N	N
83	20231116	150756	57	100.00	KOSDAQ	유통	N	N	N	N	N	3610	0	3	0.00	277247840	76763	130.62	3600	3670	3575	4690	2530	3610	3611.74	5.04	32319	3700	3655	3610	3565	3520	3677	3587	367	1080	500	2450	5	1	73307196	2646	-20.99	2.03	12	0.10	-172.00	1777.00	7056	20230112	-48.84	2940	20231024	22.79	7056	-48.84	20230112	2940	22.79	20231024	14050	-74.31	20230112	2940	22.79	20231024	0.72	N	115450	500	366 억	3691195	N	N	2280	N	N
84	20231116	140735	57	100.00	KOSDAQ	유통	N	N	N	N	N	3620	10	2	0.28	219112485	60596	103.11	3600	3670	3575	4690	2530	3610	3615.96	5.04	33765	3700	3655	3610	3565	3520	3677	3587	367	1080	500	2450	5	1	73307196	2654	-21.05	2.04	12	0.08	-172.00	1777.00	7056	20230112	-48.70	2940	20231024	23.13	7056	-48.70	20230112	2940	23.13	20231024	14050	-74.23	20230112	2940	23.13	20231024	0.72	N	115450	500	366 억	3691195	N	N	2280	N	N
85	20231116	130755	57	100.00	KOSDAQ	유통	N	N	N	N	N	3620	10	2	0.28	213870020	59149	100.65	3600	3670	3575	4690	2530	3610	3615.78	5.04	34581	3700	3655	3610	3565	3520	3677	3587	367	1080	500	2450	5	1	73307196	2654	-21.05	2.04	12	0.08	-172.00	1777.00	7056	20230112	-48.70	2940	20231024	23.13	7056	-48.70	20230112	2940	23.13	20231024	14050	-74.23	20230112	2940	23.13	20231024	0.72	N	115450	500	366 억	3691195	N	N	2280	N	N
86	20231116	120758	57	100.00	KOSDAQ	유통	N	N	N	N	N	3640	30	2	0.83	205932560	56961	96.93	3600	3670	3575	4690	2530	3610	3615.33	5.04	34907	3700	3655	3610	3565	3520	3677	3587	367	1080	500	2450	5	1	73307196	2668	-21.16	2.05	12	0.08	-172.00	1777.00	7056	20230112	-48.41	2940	20231024	23.81	7056	-48.41	20230112	2940	23.81	20231024	14050	-74.09	20230112	2940	23.81	20231024	0.72	N	115450	500	366 억	3691195	N	N	2280	N	N
87	20231116	110755	57	100.00	KOSDAQ	유통	N	N	N	N	N	3655	45	2	1.25	120477465	33340	56.73	3600	3670	3575	4690	2530	3610	3613.60	5.04	14925	3700	3655	3610	3565	3520	3677	3587	367	1080	500	2450	5	1	73307196	2679	-21.25	2.06	12	0.05	-172.00	1777.00	7056	20230112	-48.20	2940	20231024	24.32	7056	-48.20	20230112	2940	24.32	20231024	14050	-73.99	20230112	2940	24.32	20231024	0.72	N	115450	500	366 억	3691195	N	N	2280	N	N
88	20231116	100756	57	100.00	KOSDAQ	유통	N	N	N	N	N	3595	-15	5	-0.42	3678470	1023	1.74	3600	3600	3590	4690	2530	3610	3595.77	5.04	-192	3700	3655	3610	3565	3520	3677	3587	367	1080	500	2450	5	1	73307196	2635	-20.90	2.02	12	0.00	-172.00	1777.00	7056	20230112	-49.05	2940	20231024	22.28	7056	-49.05	20230112	2940	22.28	20231024	14050	-74.41	20230112	2940	22.28	20231024	0.72	N	115450	500	366 억	3691195	N	N	2280	N	N
89	20231116	090758	57	100.00	KOSDAQ	유통	N	N	N	N	N	3610	0	3	0.00	0	0	0.00	0	0	0	4690	2530	3610	0.00	5.04	0	3700	3655	3610	3565	3520	3677	3587	367	1080	500	2450	5	1	73307196	2646	-20.99	2.03	12	0.00	-172.00	1777.00	7056	20230112	-48.84	2940	20231024	22.79	7056	-48.84	20230112	2940	22.79	20231024	14050	-74.31	20230112	2940	22.79	20231024	0.72	N	115450	500	366 억	3691195	N	N	2280	N	N
90	20231115	160706	57	100.00	KOSDAQ	유통	N	N	N	N	N	3610	50	2	1.40	204952475	56637	66.29	3565	3655	3565	4625	2495	3560	3618.83	5.02	8539	3686	3622	3536	3472	3386	3655	3505	367	1065	500	2420	5	1	73307196	2646	-20.99	2.03	12	0.08	-172.00	1777.00	7056	20230112	-48.84	2940	20231024	22.79	7056	-48.84	20230112	2940	22.79	20231024	14050	-74.31	20230112	2940	22.79	20231024	0.71	N	115450	500	366 억	3683521	N	N	2280	N	N
91	20231115	150809	57	100.00	KOSDAQ	유통	N	N	N	N	N	3620	60	2	1.69	185598870	51281	60.02	3565	3655	3565	4625	2495	3560	3619.25	5.02	6138	3686	3622	3536	3472	3386	3655	3505	367	1065	500	2420	5	1	73307196	2654	-21.05	2.04	12	0.07	-172.00	1777.00	7056	20230112	-48.70	2940	20231024	23.13	7056	-48.70	20230112	2940	23.13	20231024	14050	-74.23	20230112	2940	23.13	20231024	0.71	N	115450	500	366 억	3683521	N	N	4651	N	N
92	20231115	140806	57	100.00	KOSDAQ	유통	N	N	N	N	N	3610	50	2	1.40	140463075	38827	45.44	3565	3655	3565	4625	2495	3560	3617.66	5.02	305	3686	3622	3536	3472	3386	3655	3505	367	1065	500	2420	5	1	73307196	2646	-20.99	2.03	12	0.05	-172.00	1777.00	7056	20230112	-48.84	2940	20231024	22.79	7056	-48.84	20230112	2940	22.79	20231024	14050	-74.31	20230112	2940	22.79	20231024	0.71	N	115450	500	366 억	3683521	N	N	4651	N	N
93	20231115	130808	57	100.00	KOSDAQ	유통	N	N	N	N	N	3610	50	2	1.40	118510910	32750	38.33	3565	3655	3565	4625	2495	3560	3618.65	5.02	1340	3686	3622	3536	3472	3386	3655	3505	367	1065	500	2420	5	1	73307196	2646	-20.99	2.03	12	0.04	-172.00	1777.00	7056	20230112	-48.84	2940	20231024	22.79	7056	-48.84	20230112	2940	22.79	20231024	14050	-74.31	20230112	2940	22.79	20231024	0.71	N	115450	500	366 억	3683521	N	N	4651	N	N
94	20231115	120810	57	100.00	KOSDAQ	유통	N	N	N	N	N	3620	60	2	1.69	107172070	29610	34.66	3565	3655	3565	4625	2495	3560	3619.46	5.02	1989	3686	3622	3536	3472	3386	3655	3505	367	1065	500	2420	5	1	73307196	2654	-21.05	2.04	12	0.04	-172.00	1777.00	7056	20230112	-48.70	2940	20231024	23.13	7056	-48.70	20230112	2940	23.13	20231024	14050	-74.23	20230112	2940	23.13	20231024	0.71	N	115450	500	366 억	3683521	N	N	4651	N	N
95	20231115	110817	57	100.00	KOSDAQ	유통	N	N	N	N	N	3635	75	2	2.11	86114005	23782	27.83	3565	3655	3565	4625	2495	3560	3620.97	5.02	4029	3686	3622	3536	3472	3386	3655	3505	367	1065	500	2420	5	1	73307196	2665	-21.13	2.05	12	0.03	-172.00	1777.00	7056	20230112	-48.48	2940	20231024	23.64	7056	-48.48	20230112	2940	23.64	20231024	14050	-74.13	20230112	2940	23.64	20231024	0.71	N	115450	500	366 억	3683521	N	N	4651	N	N
96	20231115	100811	57	100.00	KOSDAQ	유통	N	N	N	N	N	3610	50	2	1.40	80123825	22128	25.90	3565	3655	3565	4625	2495	3560	3620.92	5.02	3790	3686	3622	3536	3472	3386	3655	3505	367	1065	500	2420	5	1	73307196	2646	-20.99	2.03	12	0.03	-172.00	1777.00	7056	20230112	-48.84	2940	20231024	22.79	7056	-48.84	20230112	2940	22.79	20231024	14050	-74.31	20230112	2940	22.79	20231024	0.71	N	115450	500	366 억	3683521	N	N	4651	N	N
97	20231115	090802	57	100.00	KOSDAQ	유통	N	N	N	N	N	3610	50	2	1.40	16448010	4582	5.36	3565	3625	3565	4625	2495	3560	3589.70	5.02	2615	3686	3622	3536	3472	3386	3655	3505	367	1065	500	2420	5	1	73307196	2646	-20.99	2.03	12	0.01	-172.00	1777.00	7056	20230112	-48.84	2940	20231024	22.79	7056	-48.84	20230112	2940	22.79	20231024	14050	-74.31	20230112	2940	22.79	20231024	0.71	N	115450	500	366 억	3683521	N	N	4651	N	N
98	20231114	160753	57	100.00	KOSDAQ	유통	N	N	N	N	N	3560	80	2	2.30	302278535	85365	63.49	3450	3600	3450	4520	2440	3480	3541.01	5.02	29475	3800	3640	3560	3400	3320	3600	3360	367	1040	500	2360	5	1	73307196	2610	-20.70	2.00	12	0.12	-172.00	1777.00	7056	20230112	-49.55	2940	20231024	21.09	7056	-49.55	20230112	2940	21.09	20231024	14050	-74.66	20230112	2940	21.09	20231024	0.72	N	115450	500	366 억	3678594	N	N	4651	N	N
99	20231114	150755	57	100.00	KOSDAQ	유통	N	N	N	N	N	3560	80	2	2.30	292365570	82585	61.42	3450	3600	3450	4520	2440	3480	3540.18	5.02	28893	3800	3640	3560	3400	3320	3600	3360	367	1040	500	2360	5	1	73307196	2610	-20.70	2.00	12	0.11	-172.00	1777.00	7056	20230112	-49.55	2940	20231024	21.09	7056	-49.55	20230112	2940	21.09	20231024	14050	-74.66	20230112	2940	21.09	20231024	0.72	N	115450	500	366 억	3678594	N	N	5542	N	N
100	20231114	140755	57	100.00	KOSDAQ	유통	N	N	N	N	N	3570	90	2	2.59	275034595	77716	57.80	3450	3600	3450	4520	2440	3480	3538.97	5.02	26101	3800	3640	3560	3400	3320	3600	3360	367	1040	500	2360	5	1	73307196	2617	-20.76	2.01	12	0.11	-172.00	1777.00	7056	20230112	-49.40	2940	20231024	21.43	7056	-49.40	20230112	2940	21.43	20231024	14050	-74.59	20230112	2940	21.43	20231024	0.72	N	115450	500	366 억	3678594	N	N	5542	N	N
101	20231114	130757	57	100.00	KOSDAQ	유통	N	N	N	N	N	3570	90	2	2.59	191207740	54146	40.27	3450	3600	3450	4520	2440	3480	3531.34	5.02	18216	3800	3640	3560	3400	3320	3600	3360	367	1040	500	2360	5	1	73307196	2617	-20.76	2.01	12	0.07	-172.00	1777.00	7056	20230112	-49.40	2940	20231024	21.43	7056	-49.40	20230112	2940	21.43	20231024	14050	-74.59	20230112	2940	21.43	20231024	0.72	N	115450	500	366 억	3678594	N	N	5542	N	N
102	20231114	120757	57	100.00	KOSDAQ	유통	N	N	N	N	N	3575	95	2	2.73	176510120	50028	37.21	3450	3600	3450	4520	2440	3480	3528.23	5.02	15804	3800	3640	3560	3400	3320	3600	3360	367	1040	500	2360	5	1	73307196	2621	-20.78	2.01	12	0.07	-172.00	1777.00	7056	20230112	-49.33	2940	20231024	21.60	7056	-49.33	20230112	2940	21.60	20231024	14050	-74.56	20230112	2940	21.60	20231024	0.72	N	115450	500	366 억	3678594	N	N	5542	N	N
103	20231114	110806	57	100.00	KOSDAQ	유통	N	N	N	N	N	3585	105	2	3.02	160527110	45558	33.88	3450	3600	3450	4520	2440	3480	3523.58	5.02	17972	3800	3640	3560	3400	3320	3600	3360	367	1040	500	2360	5	1	73307196	2628	-20.84	2.02	12	0.06	-172.00	1777.00	7056	20230112	-49.19	2940	20231024	21.94	7056	-49.19	20230112	2940	21.94	20231024	14050	-74.48	20230112	2940	21.94	20231024	0.72	N	115450	500	366 억	3678594	N	N	5542	N	N
104	20231114	100757	57	100.00	KOSDAQ	유통	N	N	N	N	N	3530	50	2	1.44	118386415	33691	25.06	3450	3600	3450	4520	2440	3480	3513.89	5.02	18080	3800	3640	3560	3400	3320	3600	3360	367	1040	500	2360	5	1	73307196	2588	-20.52	1.99	12	0.05	-172.00	1777.00	7056	20230112	-49.97	2940	20231024	20.07	7056	-49.97	20230112	2940	20.07	20231024	14050	-74.88	20230112	2940	20.07	20231024	0.72	N	115450	500	366 억	3678594	N	N	5542	N	N
105	20231114	090749	57	100.00	KOSDAQ	유통	N	N	N	N	N	3535	55	2	1.58	46142555	13285	9.88	3450	3535	3450	4520	2440	3480	3473.28	5.02	6989	3800	3640	3560	3400	3320	3600	3360	367	1040	500	2360	5	1	73307196	2591	-20.55	1.99	12	0.02	-172.00	1777.00	7056	20230112	-49.90	2940	20231024	20.24	7056	-49.90	20230112	2940	20.24	20231024	14050	-74.84	20230112	2940	20.24	20231024	0.72	N	115450	500	366 억	3678594	N	N	5542	N	N
106	20231113	160743	57	100.00	KOSDAQ	유통	N	N	N	N	N	3480	-140	5	-3.87	477384170	133954	167.14	3620	3720	3480	4705	2535	3620	3563.92	5.03	-11851	3730	3675	3635	3580	3540	3655	3560	367	1085	500	2460	5	1	73307196	2551	-20.23	1.96	12	0.18	-172.00	1777.00	7056	20230112	-50.68	2940	20231024	18.37	7056	-50.68	20230112	2940	18.37	20231024	14050	-75.23	20230112	2940	18.37	20231024	0.67	N	115450	500	366 억	3689451	N	N	5542	N	N
107	20231113	150741	57	100.00	KOSDAQ	유통	N	N	N	N	N	3510	-110	5	-3.04	419261420	117317	146.38	3620	3720	3500	4705	2535	3620	3573.75	5.03	-12805	3730	3675	3635	3580	3540	3655	3560	367	1085	500	2460	5	1	73307196	2573	-20.41	1.98	12	0.16	-172.00	1777.00	7056	20230112	-50.26	2940	20231024	19.39	7056	-50.26	20230112	2940	19.39	20231024	14050	-75.02	20230112	2940	19.39	20231024	0.67	N	115450	500	366 억	3689451	N	N	75	N	N
108	20231113	140740	57	100.00	KOSDAQ	유통	N	N	N	N	N	3510	-110	5	-3.04	367837590	102672	128.10	3620	3720	3500	4705	2535	3620	3582.65	5.03	-9296	3730	3675	3635	3580	3540	3655	3560	367	1085	500	2460	5	1	73307196	2573	-20.41	1.98	12	0.14	-172.00	1777.00	7056	20230112	-50.26	2940	20231024	19.39	7056	-50.26	20230112	2940	19.39	20231024	14050	-75.02	20230112	2940	19.39	20231024	0.67	N	115450	500	366 억	3689451	N	N	75	N	N
109	20231113	130739	57	100.00	KOSDAQ	유통	N	N	N	N	N	3525	-95	5	-2.62	311881515	86755	108.24	3620	3720	3500	4705	2535	3620	3594.97	5.03	-7834	3730	3675	3635	3580	3540	3655	3560	367	1085	500	2460	5	1	73307196	2584	-20.49	1.98	12	0.12	-172.00	1777.00	7056	20230112	-50.04	2940	20231024	19.90	7056	-50.04	20230112	2940	19.90	20231024	14050	-74.91	20230112	2940	19.90	20231024	0.67	N	115450	500	366 억	3689451	N	N	75	N	N
110	20231113	120740	57	100.00	KOSDAQ	유통	N	N	N	N	N	3550	-70	5	-1.93	262729760	72795	90.83	3620	3720	3550	4705	2535	3620	3609.17	5.03	-9284	3730	3675	3635	3580	3540	3655	3560	367	1085	500	2460	5	1	73307196	2602	-20.64	2.00	12	0.10	-172.00	1777.00	7056	20230112	-49.69	2940	20231024	20.75	7056	-49.69	20230112	2940	20.75	20231024	14050	-74.73	20230112	2940	20.75	20231024	0.67	N	115450	500	366 억	3689451	N	N	75	N	N
111	20231113	110738	57	100.00	KOSDAQ	유통	N	N	N	N	N	3585	-35	5	-0.97	215964755	59684	74.47	3620	3720	3585	4705	2535	3620	3618.47	5.03	-2824	3730	3675	3635	3580	3540	3655	3560	367	1085	500	2460	5	1	73307196	2628	-20.84	2.02	12	0.08	-172.00	1777.00	7056	20230112	-49.19	2940	20231024	21.94	7056	-49.19	20230112	2940	21.94	20231024	14050	-74.48	20230112	2940	21.94	20231024	0.67	N	115450	500	366 억	3689451	N	N	75	N	N
112	20231113	100735	57	100.00	KOSDAQ	유통	N	N	N	N	N	3610	-10	5	-0.28	149186745	41108	51.29	3620	3720	3600	4705	2535	3620	3629.14	5.03	7584	3730	3675	3635	3580	3540	3655	3560	367	1085	500	2460	5	1	73307196	2646	-20.99	2.03	12	0.06	-172.00	1777.00	7056	20230112	-48.84	2940	20231024	22.79	7056	-48.84	20230112	2940	22.79	20231024	14050	-74.31	20230112	2940	22.79	20231024	0.67	N	115450	500	366 억	3689451	N	N	75	N	N
113	20231113	090742	57	100.00	KOSDAQ	유통	N	N	N	N	N	3650	30	2	0.83	30243830	8246	10.29	3620	3720	3620	4705	2535	3620	3667.70	5.03	1772	3730	3675	3635	3580	3540	3655	3560	367	1085	500	2460	5	1	73307196	2676	-21.22	2.05	12	0.01	-172.00	1777.00	7056	20230112	-48.27	2940	20231024	24.15	7056	-48.27	20230112	2940	24.15	20231024	14050	-74.02	20230112	2940	24.15	20231024	0.67	N	115450	500	366 억	3689451	N	N	75	N	N
114	20231110	160756	57	100.00	KOSDAQ	유통	N	N	N	N	N	3620	-80	5	-2.16	289827515	79879	56.72	3690	3690	3595	4810	2590	3700	3628.35	5.04	1331	3926	3812	3741	3627	3556	3777	3592	367	1110	500	2510	5	1	73307196	2654	-21.05	2.04	12	0.11	-172.00	1777.00	7056	20230112	-48.70	2940	20231024	23.13	7056	-48.70	20230112	2940	23.13	20231024	14050	-74.23	20230112	2940	23.13	20231024	0.72	N	115450	500	366 억	3697638	N	N	75	N	N
115	20231110	150753	57	100.00	KOSDAQ	유통	N	N	N	N	N	3610	-90	5	-2.43	275218850	75842	53.85	3690	3690	3595	4810	2590	3700	3628.84	5.04	202	3926	3812	3741	3627	3556	3777	3592	367	1110	500	2510	5	1	73307196	2646	-20.99	2.03	12	0.10	-172.00	1777.00	7056	20230112	-48.84	2940	20231024	22.79	7056	-48.84	20230112	2940	22.79	20231024	14050	-74.31	20230112	2940	22.79	20231024	0.72	N	115450	500	366 억	3697638	N	N	128	N	N
116	20231110	140745	57	100.00	KOSDAQ	유통	N	N	N	N	N	3640	-60	5	-1.62	220564670	60745	43.13	3690	3690	3595	4810	2590	3700	3630.99	5.04	-1947	3926	3812	3741	3627	3556	3777	3592	367	1110	500	2510	5	1	73307196	2668	-21.16	2.05	12	0.08	-172.00	1777.00	7056	20230112	-48.41	2940	20231024	23.81	7056	-48.41	20230112	2940	23.81	20231024	14050	-74.09	20230112	2940	23.81	20231024	0.72	N	115450	500	366 억	3697638	N	N	128	N	N
117	20231110	130746	57	100.00	KOSDAQ	유통	N	N	N	N	N	3635	-65	5	-1.76	210877740	58078	41.24	3690	3690	3595	4810	2590	3700	3630.94	5.04	-1486	3926	3812	3741	3627	3556	3777	3592	367	1110	500	2510	5	1	73307196	2665	-21.13	2.05	12	0.08	-172.00	1777.00	7056	20230112	-48.48	2940	20231024	23.64	7056	-48.48	20230112	2940	23.64	20231024	14050	-74.13	20230112	2940	23.64	20231024	0.72	N	115450	500	366 억	3697638	N	N	128	N	N
118	20231110	120749	57	100.00	KOSDAQ	유통	N	N	N	N	N	3650	-50	5	-1.35	203043810	55918	39.71	3690	3690	3595	4810	2590	3700	3631.10	5.04	-1082	3926	3812	3741	3627	3556	3777	3592	367	1110	500	2510	5	1	73307196	2676	-21.22	2.05	12	0.08	-172.00	1777.00	7056	20230112	-48.27	2940	20231024	24.15	7056	-48.27	20230112	2940	24.15	20231024	14050	-74.02	20230112	2940	24.15	20231024	0.72	N	115450	500	366 억	3697638	N	N	128	N	N
119	20231110	110738	57	100.00	KOSDAQ	유통	N	N	N	N	N	3660	-40	5	-1.08	183303990	50493	35.85	3690	3690	3595	4810	2590	3700	3630.29	5.04	-1750	3926	3812	3741	3627	3556	3777	3592	367	1110	500	2510	5	1	73307196	2683	-21.28	2.06	12	0.07	-172.00	1777.00	7056	20230112	-48.13	2940	20231024	24.49	7056	-48.13	20230112	2940	24.49	20231024	14050	-73.95	20230112	2940	24.49	20231024	0.72	N	115450	500	366 억	3697638	N	N	128	N	N
120	20231110	100746	57	100.00	KOSDAQ	유통	N	N	N	N	N	3615	-85	5	-2.30	144663605	39904	28.34	3690	3690	3595	4810	2590	3700	3625.29	5.04	-6277	3926	3812	3741	3627	3556	3777	3592	367	1110	500	2510	5	1	73307196	2650	-21.02	2.03	12	0.05	-172.00	1777.00	7056	20230112	-48.77	2940	20231024	22.96	7056	-48.77	20230112	2940	22.96	20231024	14050	-74.27	20230112	2940	22.96	20231024	0.72	N	115450	500	366 억	3697638	N	N	128	N	N
121	20231110	090733	57	100.00	KOSDAQ	유통	N	N	N	N	N	3675	-25	5	-0.68	9276720	2519	1.79	3690	3690	3670	4810	2590	3700	3682.70	5.04	-11	3926	3812	3741	3627	3556	3777	3592	367	1110	500	2510	5	1	73307196	2694	-21.37	2.07	12	0.00	-172.00	1777.00	7056	20230112	-47.92	2940	20231024	25.00	7056	-47.92	20230112	2940	25.00	20231024	14050	-73.84	20230112	2940	25.00	20231024	0.72	N	115450	500	366 억	3697638	N	N	128	N	N
122	20231109	160726	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	-80	5	-2.12	518151045	139856	53.69	3855	3855	3670	4910	2650	3780	3704.89	5.11	-43624	3980	3880	3765	3665	3550	3930	3715	367	1130	500	2570	5	1	73307196	2712	-21.51	2.08	12	0.19	-172.00	1777.00	7056	20230112	-47.56	2940	20231024	25.85	7056	-47.56	20230112	2940	25.85	20231024	14050	-73.67	20230112	2940	25.85	20231024	0.70	N	115450	500	366 억	3746473	N	N	128	N	N
123	20231109	150726	57	100.00	KOSDAQ	유통	N	N	N	N	N	3685	-95	5	-2.51	488532350	131830	50.61	3855	3855	3670	4910	2650	3780	3705.78	5.11	-42412	3980	3880	3765	3665	3550	3930	3715	367	1130	500	2570	5	1	73307196	2701	-21.42	2.07	12	0.18	-172.00	1777.00	7056	20230112	-47.77	2940	20231024	25.34	7056	-47.77	20230112	2940	25.34	20231024	14050	-73.77	20230112	2940	25.34	20231024	0.70	N	115450	500	366 억	3746473	N	N	533	N	N
124	20231109	140724	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	-80	5	-2.12	425091200	114649	44.02	3855	3855	3670	4910	2650	3780	3707.76	5.11	-43413	3980	3880	3765	3665	3550	3930	3715	367	1130	500	2570	5	1	73307196	2712	-21.51	2.08	12	0.16	-172.00	1777.00	7056	20230112	-47.56	2940	20231024	25.85	7056	-47.56	20230112	2940	25.85	20231024	14050	-73.67	20230112	2940	25.85	20231024	0.70	N	115450	500	366 억	3746473	N	N	533	N	N
125	20231109	130727	57	100.00	KOSDAQ	유통	N	N	N	N	N	3710	-70	5	-1.85	400521730	108005	41.47	3855	3855	3670	4910	2650	3780	3708.36	5.11	-39658	3980	3880	3765	3665	3550	3930	3715	367	1130	500	2570	5	1	73307196	2720	-21.57	2.09	12	0.15	-172.00	1777.00	7056	20230112	-47.42	2940	20231024	26.19	7056	-47.42	20230112	2940	26.19	20231024	14050	-73.59	20230112	2940	26.19	20231024	0.70	N	115450	500	366 억	3746473	N	N	533	N	N
126	20231109	120731	57	100.00	KOSDAQ	유통	N	N	N	N	N	3695	-85	5	-2.25	339495430	91488	35.12	3855	3855	3670	4910	2650	3780	3710.82	5.11	-34128	3980	3880	3765	3665	3550	3930	3715	367	1130	500	2570	5	1	73307196	2709	-21.48	2.08	12	0.12	-172.00	1777.00	7056	20230112	-47.63	2940	20231024	25.68	7056	-47.63	20230112	2940	25.68	20231024	14050	-73.70	20230112	2940	25.68	20231024	0.70	N	115450	500	366 억	3746473	N	N	533	N	N
127	20231109	110727	57	100.00	KOSDAQ	유통	N	N	N	N	N	3720	-60	5	-1.59	311583730	83957	32.23	3855	3855	3670	4910	2650	3780	3711.23	5.11	-31748	3980	3880	3765	3665	3550	3930	3715	367	1130	500	2570	5	1	73307196	2727	-21.63	2.09	12	0.11	-172.00	1777.00	7056	20230112	-47.28	2940	20231024	26.53	7056	-47.28	20230112	2940	26.53	20231024	14050	-73.52	20230112	2940	26.53	20231024	0.70	N	115450	500	366 억	3746473	N	N	533	N	N
128	20231109	100723	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	-80	5	-2.12	228296040	61464	23.60	3855	3855	3670	4910	2650	3780	3714.30	5.11	-27048	3980	3880	3765	3665	3550	3930	3715	367	1130	500	2570	5	1	73307196	2712	-21.51	2.08	12	0.08	-172.00	1777.00	7056	20230112	-47.56	2940	20231024	25.85	7056	-47.56	20230112	2940	25.85	20231024	14050	-73.67	20230112	2940	25.85	20231024	0.70	N	115450	500	366 억	3746473	N	N	533	N	N
129	20231109	090729	57	100.00	KOSDAQ	유통	N	N	N	N	N	3715	-65	5	-1.72	43753570	11612	4.46	3855	3855	3715	4910	2650	3780	3767.96	5.11	-3876	3980	3880	3765	3665	3550	3930	3715	367	1130	500	2570	5	1	73307196	2723	-21.60	2.09	12	0.02	-172.00	1777.00	7056	20230112	-47.35	2940	20231024	26.36	7056	-47.35	20230112	2940	26.36	20231024	14050	-73.56	20230112	2940	26.36	20231024	0.70	N	115450	500	366 억	3746473	N	N	533	N	N
130	20231108	160720	57	100.00	KOSDAQ	유통	N	N	N	N	N	3780	100	2	2.72	983153335	260126	161.60	3765	3865	3650	4780	2580	3680	3779.53	5.04	54785	3856	3767	3711	3622	3566	3740	3595	367	1100	500	2500	5	1	73307196	2771	-21.98	2.13	12	0.35	-172.00	1777.00	7056	20230112	-46.43	2940	20231024	28.57	7056	-46.43	20230112	2940	28.57	20231024	14050	-73.10	20230112	2940	28.57	20231024	0.69	N	115450	500	366 억	3691499	N	N	533	N	N
131	20231108	150724	57	100.00	KOSDAQ	유통	N	N	N	N	N	3780	100	2	2.72	970889515	256876	159.58	3765	3865	3650	4780	2580	3680	3779.60	5.04	54992	3856	3767	3711	3622	3566	3740	3595	367	1100	500	2500	5	1	73307196	2771	-21.98	2.13	12	0.35	-172.00	1777.00	7056	20230112	-46.43	2940	20231024	28.57	7056	-46.43	20230112	2940	28.57	20231024	14050	-73.10	20230112	2940	28.57	20231024	0.69	N	115450	500	366 억	3691499	N	N	756	N	N
132	20231108	140721	57	100.00	KOSDAQ	유통	N	N	N	N	N	3810	130	2	3.53	928622185	245707	152.64	3765	3865	3650	4780	2580	3680	3779.39	5.04	56897	3856	3767	3711	3622	3566	3740	3595	367	1100	500	2500	5	1	73307196	2793	-22.15	2.14	12	0.34	-172.00	1777.00	7056	20230112	-46.00	2940	20231024	29.59	7056	-46.00	20230112	2940	29.59	20231024	14050	-72.88	20230112	2940	29.59	20231024	0.69	N	115450	500	366 억	3691499	N	N	756	N	N
133	20231108	130719	57	100.00	KOSDAQ	유통	N	N	N	N	N	3805	125	2	3.40	874325575	231389	143.75	3765	3865	3650	4780	2580	3680	3778.60	5.04	57530	3856	3767	3711	3622	3566	3740	3595	367	1100	500	2500	5	1	73307196	2789	-22.12	2.14	12	0.32	-172.00	1777.00	7056	20230112	-46.07	2940	20231024	29.42	7056	-46.07	20230112	2940	29.42	20231024	14050	-72.92	20230112	2940	29.42	20231024	0.69	N	115450	500	366 억	3691499	N	N	756	N	N
134	20231108	120714	57	100.00	KOSDAQ	유통	N	N	N	N	N	3830	150	2	4.08	697850625	185351	115.15	3765	3840	3650	4780	2580	3680	3765.02	5.04	63071	3856	3767	3711	3622	3566	3740	3595	367	1100	500	2500	5	1	73307196	2808	-22.27	2.16	12	0.25	-172.00	1777.00	7056	20230112	-45.72	2940	20231024	30.27	7056	-45.72	20230112	2940	30.27	20231024	14050	-72.74	20230112	2940	30.27	20231024	0.69	N	115450	500	366 억	3691499	N	N	756	N	N
135	20231108	110721	57	100.00	KOSDAQ	유통	N	N	N	N	N	3750	70	2	1.90	353030315	94515	58.72	3765	3785	3650	4780	2580	3680	3735.18	5.04	45799	3856	3767	3711	3622	3566	3740	3595	367	1100	500	2500	5	1	73307196	2749	-21.80	2.11	12	0.13	-172.00	1777.00	7056	20230112	-46.85	2940	20231024	27.55	7056	-46.85	20230112	2940	27.55	20231024	14050	-73.31	20230112	2940	27.55	20231024	0.69	N	115450	500	366 억	3691499	N	N	756	N	N
136	20231108	100722	57	100.00	KOSDAQ	유통	N	N	N	N	N	3690	10	2	0.27	122469040	32929	20.46	3765	3765	3650	4780	2580	3680	3719.18	5.04	3300	3856	3767	3711	3622	3566	3740	3595	367	1100	500	2500	5	1	73307196	2705	-21.45	2.08	12	0.04	-172.00	1777.00	7056	20230112	-47.70	2940	20231024	25.51	7056	-47.70	20230112	2940	25.51	20231024	14050	-73.74	20230112	2940	25.51	20231024	0.69	N	115450	500	366 억	3691499	N	N	756	N	N
137	20231108	090718	57	100.00	KOSDAQ	유통	N	N	N	N	N	3720	40	2	1.09	25905140	6972	4.33	3765	3765	3650	4780	2580	3680	3715.60	5.04	2726	3856	3767	3711	3622	3566	3740	3595	367	1100	500	2500	5	1	73307196	2727	-21.63	2.09	12	0.01	-172.00	1777.00	7056	20230112	-47.28	2940	20231024	26.53	7056	-47.28	20230112	2940	26.53	20231024	14050	-73.52	20230112	2940	26.53	20231024	0.69	N	115450	500	366 억	3691499	N	N	756	N	N
138	20231107	160721	57	100.00	KOSDAQ	유통	N	N	N	N	N	3680	-65	5	-1.74	597251015	160892	37.15	3760	3800	3655	4865	2625	3745	3712.13	5.04	-4474	3928	3836	3753	3661	3578	3795	3620	367	1120	500	2540	5	1	73307196	2698	-21.40	2.07	12	0.22	-172.00	1777.00	7056	20230112	-47.85	2940	20231024	25.17	7056	-47.85	20230112	2940	25.17	20231024	14050	-73.81	20230112	2940	25.17	20231024	0.71	N	115450	500	366 억	3695553	N	N	756	N	N
139	20231107	150721	57	100.00	KOSDAQ	유통	N	N	N	N	N	3725	-20	5	-0.53	582583640	156914	36.23	3760	3800	3655	4865	2625	3745	3712.76	5.04	-4493	3928	3836	3753	3661	3578	3795	3620	367	1120	500	2540	5	1	73307196	2731	-21.66	2.10	12	0.21	-172.00	1777.00	7056	20230112	-47.21	2940	20231024	26.70	7056	-47.21	20230112	2940	26.70	20231024	14050	-73.49	20230112	2940	26.70	20231024	0.71	N	115450	500	366 억	3695553	N	N	86	N	N
140	20231107	140725	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	-45	5	-1.20	493900135	132891	30.68	3760	3800	3655	4865	2625	3745	3716.58	5.04	-8062	3928	3836	3753	3661	3578	3795	3620	367	1120	500	2540	5	1	73307196	2712	-21.51	2.08	12	0.18	-172.00	1777.00	7056	20230112	-47.56	2940	20231024	25.85	7056	-47.56	20230112	2940	25.85	20231024	14050	-73.67	20230112	2940	25.85	20231024	0.71	N	115450	500	366 억	3695553	N	N	86	N	N
141	20231107	130723	57	100.00	KOSDAQ	유통	N	N	N	N	N	3680	-65	5	-1.74	474917550	127752	29.50	3760	3800	3655	4865	2625	3745	3717.50	5.04	-10173	3928	3836	3753	3661	3578	3795	3620	367	1120	500	2540	5	1	73307196	2698	-21.40	2.07	12	0.17	-172.00	1777.00	7056	20230112	-47.85	2940	20231024	25.17	7056	-47.85	20230112	2940	25.17	20231024	14050	-73.81	20230112	2940	25.17	20231024	0.71	N	115450	500	366 억	3695553	N	N	86	N	N
142	20231107	120719	57	100.00	KOSDAQ	유통	N	N	N	N	N	3660	-85	5	-2.27	416170145	111754	25.80	3760	3800	3655	4865	2625	3745	3723.98	5.04	-6489	3928	3836	3753	3661	3578	3795	3620	367	1120	500	2540	5	1	73307196	2683	-21.28	2.06	12	0.15	-172.00	1777.00	7056	20230112	-48.13	2940	20231024	24.49	7056	-48.13	20230112	2940	24.49	20231024	14050	-73.95	20230112	2940	24.49	20231024	0.71	N	115450	500	366 억	3695553	N	N	86	N	N
143	20231107	110719	57	100.00	KOSDAQ	유통	N	N	N	N	N	3740	-5	5	-0.13	321162910	86027	19.86	3760	3800	3685	4865	2625	3745	3733.28	5.04	835	3928	3836	3753	3661	3578	3795	3620	367	1120	500	2540	5	1	73307196	2742	-21.74	2.10	12	0.12	-172.00	1777.00	7056	20230112	-47.00	2940	20231024	27.21	7056	-47.00	20230112	2940	27.21	20231024	14050	-73.38	20230112	2940	27.21	20231024	0.71	N	115450	500	366 억	3695553	N	N	86	N	N
144	20231107	100727	57	100.00	KOSDAQ	유통	N	N	N	N	N	3765	20	2	0.53	284804730	76301	17.62	3760	3800	3685	4865	2625	3745	3732.65	5.04	2000	3928	3836	3753	3661	3578	3795	3620	367	1120	500	2540	5	1	73307196	2760	-21.89	2.12	12	0.10	-172.00	1777.00	7056	20230112	-46.64	2940	20231024	28.06	7056	-46.64	20230112	2940	28.06	20231024	14050	-73.20	20230112	2940	28.06	20231024	0.71	N	115450	500	366 억	3695553	N	N	86	N	N
145	20231107	090709	57	100.00	KOSDAQ	유통	N	N	N	N	N	3715	-30	5	-0.80	88853300	23864	5.51	3760	3800	3700	4865	2625	3745	3723.32	5.04	-2616	3928	3836	3753	3661	3578	3795	3620	367	1120	500	2540	5	1	73307196	2723	-21.60	2.09	12	0.03	-172.00	1777.00	7056	20230112	-47.35	2940	20231024	26.36	7056	-47.35	20230112	2940	26.36	20231024	14050	-73.56	20230112	2940	26.36	20231024	0.71	N	115450	500	366 억	3695553	N	N	86	N	N
146	20231106	160703	57	100.00	KOSDAQ	유통	N	N	N	N	N	3745	105	2	2.88	1616673570	431416	197.47	3760	3845	3670	4730	2550	3640	3747.37	5.01	24128	3800	3720	3595	3515	3390	3760	3555	367	1090	500	2470	5	1	73307196	2745	-21.77	2.11	12	0.59	-172.00	1777.00	7056	20230112	-46.92	2940	20231024	27.38	7056	-46.92	20230112	2940	27.38	20231024	14050	-73.35	20230112	2940	27.38	20231024	0.71	N	115450	500	366 억	3671581	N	N	28	N	N
147	20231106	150707	57	100.00	KOSDAQ	유통	N	N	N	N	N	3745	105	2	2.88	1524654065	406873	186.23	3760	3845	3670	4730	2550	3640	3747.25	5.01	23529	3800	3720	3595	3515	3390	3760	3555	367	1090	500	2470	5	1	73307196	2745	-21.77	2.11	12	0.56	-172.00	1777.00	7056	20230112	-46.92	2940	20231024	27.38	7056	-46.92	20230112	2940	27.38	20231024	14050	-73.35	20230112	2940	27.38	20231024	0.71	N	115450	500	366 억	3671581	N	N	0	N	N
148	20231106	140704	57	100.00	KOSDAQ	유통	N	N	N	N	N	3735	95	2	2.61	1346695475	359175	164.40	3760	3845	3670	4730	2550	3640	3749.41	5.01	31811	3800	3720	3595	3515	3390	3760	3555	367	1090	500	2470	5	1	73307196	2738	-21.72	2.10	12	0.49	-172.00	1777.00	7056	20230112	-47.07	2940	20231024	27.04	7056	-47.07	20230112	2940	27.04	20231024	14050	-73.42	20230112	2940	27.04	20231024	0.71	N	115450	500	366 억	3671581	N	N	0	N	N
149	20231106	130712	57	100.00	KOSDAQ	유통	N	N	N	N	N	3740	100	2	2.75	1232363265	328416	150.32	3760	3845	3670	4730	2550	3640	3752.45	5.01	33799	3800	3720	3595	3515	3390	3760	3555	367	1090	500	2470	5	1	73307196	2742	-21.74	2.10	12	0.45	-172.00	1777.00	7056	20230112	-47.00	2940	20231024	27.21	7056	-47.00	20230112	2940	27.21	20231024	14050	-73.38	20230112	2940	27.21	20231024	0.71	N	115450	500	366 억	3671581	N	N	0	N	N
150	20231106	120708	57	100.00	KOSDAQ	유통	N	N	N	N	N	3740	100	2	2.75	1094224675	291390	133.37	3760	3845	3670	4730	2550	3640	3755.19	5.01	39536	3800	3720	3595	3515	3390	3760	3555	367	1090	500	2470	5	1	73307196	2742	-21.74	2.10	12	0.40	-172.00	1777.00	7056	20230112	-47.00	2940	20231024	27.21	7056	-47.00	20230112	2940	27.21	20231024	14050	-73.38	20230112	2940	27.21	20231024	0.71	N	115450	500	366 억	3671581	N	N	0	N	N
151	20231106	110707	57	100.00	KOSDAQ	유통	N	N	N	N	N	3710	70	2	1.92	647926525	172342	78.88	3760	3845	3690	4730	2550	3640	3759.54	5.01	13058	3800	3720	3595	3515	3390	3760	3555	367	1090	500	2470	5	1	73307196	2720	-21.57	2.09	12	0.24	-172.00	1777.00	7056	20230112	-47.42	2940	20231024	26.19	7056	-47.42	20230112	2940	26.19	20231024	14050	-73.59	20230112	2940	26.19	20231024	0.71	N	115450	500	366 억	3671581	N	N	0	N	N
152	20231106	100645	57	100.00	KOSDAQ	유통	N	N	N	N	N	3740	100	2	2.75	449010740	118906	54.42	3760	3845	3700	4730	2550	3640	3776.18	5.01	-2941	3800	3720	3595	3515	3390	3760	3555	367	1090	500	2470	5	1	73307196	2742	-21.74	2.10	12	0.16	-172.00	1777.00	7056	20230112	-47.00	2940	20231024	27.21	7056	-47.00	20230112	2940	27.21	20231024	14050	-73.38	20230112	2940	27.21	20231024	0.71	N	115450	500	366 억	3671581	N	N	0	N	N
153	20231106	090708	57	100.00	KOSDAQ	유통	N	N	N	N	N	3805	165	2	4.53	134154240	35306	16.16	3760	3840	3760	4730	2550	3640	3799.76	5.01	-5923	3800	3720	3595	3515	3390	3760	3555	367	1090	500	2470	5	1	73307196	2789	-22.12	2.14	12	0.05	-172.00	1777.00	7056	20230112	-46.07	2940	20231024	29.42	7056	-46.07	20230112	2940	29.42	20231024	14050	-72.92	20230112	2940	29.42	20231024	0.71	N	115450	500	366 억	3671581	N	N	0	N	N
154	20231103	160659	57	100.00	KOSDAQ	유통	N	N	N	N	N	3640	40	2	1.11	752393470	211137	104.38	3600	3675	3470	4680	2520	3600	3563.53	5.05	-22080	3766	3682	3611	3527	3456	3647	3492	367	1080	500	2440	5	1	73307196	2668	-21.16	2.05	12	0.29	-172.00	1777.00	7056	20230112	-48.41	2940	20231024	23.81	7056	-48.41	20230112	2940	23.81	20231024	14050	-74.09	20230112	2940	23.81	20231024	0.72	N	115450	500	366 억	3700574	N	N	0	N	N
155	20231103	150657	57	100.00	KOSDAQ	유통	N	N	N	N	N	3660	60	2	1.67	742498090	208419	103.04	3600	3675	3470	4680	2520	3600	3562.53	5.05	-21272	3766	3682	3611	3527	3456	3647	3492	367	1080	500	2440	5	1	73307196	2683	-21.28	2.06	12	0.28	-172.00	1777.00	7056	20230112	-48.13	2940	20231024	24.49	7056	-48.13	20230112	2940	24.49	20231024	14050	-73.95	20230112	2940	24.49	20231024	0.72	N	115450	500	366 억	3700574	N	N	0	N	N
156	20231103	140657	57	100.00	KOSDAQ	유통	N	N	N	N	N	3510	-90	5	-2.50	404140690	114578	56.65	3600	3600	3470	4680	2520	3600	3527.21	5.05	-15219	3766	3682	3611	3527	3456	3647	3492	367	1080	500	2440	5	1	73307196	2573	-20.41	1.98	12	0.16	-172.00	1777.00	7056	20230112	-50.26	2940	20231024	19.39	7056	-50.26	20230112	2940	19.39	20231024	14050	-75.02	20230112	2940	19.39	20231024	0.72	N	115450	500	366 억	3700574	N	N	0	N	N
157	20231103	130657	57	100.00	KOSDAQ	유통	N	N	N	N	N	3520	-80	5	-2.22	293278115	82810	40.94	3600	3600	3515	4680	2520	3600	3541.58	5.05	-13945	3766	3682	3611	3527	3456	3647	3492	367	1080	500	2440	5	1	73307196	2580	-20.47	1.98	12	0.11	-172.00	1777.00	7056	20230112	-50.11	2940	20231024	19.73	7056	-50.11	20230112	2940	19.73	20231024	14050	-74.95	20230112	2940	19.73	20231024	0.72	N	115450	500	366 억	3700574	N	N	0	N	N
158	20231103	120656	57	100.00	KOSDAQ	유통	N	N	N	N	N	3565	-35	5	-0.97	212085170	59874	29.60	3600	3600	3515	4680	2520	3600	3542.19	5.05	-6174	3766	3682	3611	3527	3456	3647	3492	367	1080	500	2440	5	1	73307196	2613	-20.73	2.01	12	0.08	-172.00	1777.00	7056	20230112	-49.48	2940	20231024	21.26	7056	-49.48	20230112	2940	21.26	20231024	14050	-74.63	20230112	2940	21.26	20231024	0.72	N	115450	500	366 억	3700574	N	N	0	N	N
159	20231103	110702	57	100.00	KOSDAQ	유통	N	N	N	N	N	3575	-25	5	-0.69	147449020	41598	20.57	3600	3600	3515	4680	2520	3600	3544.62	5.05	-10067	3766	3682	3611	3527	3456	3647	3492	367	1080	500	2440	5	1	73307196	2621	-20.78	2.01	12	0.06	-172.00	1777.00	7056	20230112	-49.33	2940	20231024	21.60	7056	-49.33	20230112	2940	21.60	20231024	14050	-74.56	20230112	2940	21.60	20231024	0.72	N	115450	500	366 억	3700574	N	N	0	N	N
160	20231103	100648	57	100.00	KOSDAQ	유통	N	N	N	N	N	3550	-50	5	-1.39	123463160	34840	17.22	3600	3600	3515	4680	2520	3600	3543.72	5.05	-11432	3766	3682	3611	3527	3456	3647	3492	367	1080	500	2440	5	1	73307196	2602	-20.64	2.00	12	0.05	-172.00	1777.00	7056	20230112	-49.69	2940	20231024	20.75	7056	-49.69	20230112	2940	20.75	20231024	14050	-74.73	20230112	2940	20.75	20231024	0.72	N	115450	500	366 억	3700574	N	N	0	N	N
161	20231103	090651	57	100.00	KOSDAQ	유통	N	N	N	N	N	3530	-70	5	-1.94	39422590	11124	5.50	3600	3600	3520	4680	2520	3600	3543.92	5.05	-7731	3766	3682	3611	3527	3456	3647	3492	367	1080	500	2440	5	1	73307196	2588	-20.52	1.99	12	0.02	-172.00	1777.00	7056	20230112	-49.97	2940	20231024	20.07	7056	-49.97	20230112	2940	20.07	20231024	14050	-74.88	20230112	2940	20.07	20231024	0.72	N	115450	500	366 억	3700574	N	N	0	N	N
162	20231102	160652	57	100.00	KOSDAQ	유통	N	N	N	N	N	3600	-105	5	-2.83	726149035	202005	65.65	3695	3695	3540	4815	2595	3705	3594.70	5.06	-14546	3905	3805	3695	3595	3485	3855	3645	367	1110	500	2510	5	1	73307196	2639	-20.93	2.03	12	0.28	-172.00	1777.00	7056	20230112	-48.98	2940	20231024	22.45	7056	-48.98	20230112	2940	22.45	20231024	14050	-74.38	20230112	2940	22.45	20231024	0.71	N	115450	500	366 억	3712491	N	N	48	N	N
163	20231102	150659	57	100.00	KOSDAQ	유통	N	N	N	N	N	3580	-125	5	-3.37	625285125	173949	56.54	3695	3695	3540	4815	2595	3705	3594.65	5.06	-15275	3905	3805	3695	3595	3485	3855	3645	367	1110	500	2510	5	1	73307196	2624	-20.81	2.01	12	0.24	-172.00	1777.00	7056	20230112	-49.26	2940	20231024	21.77	7056	-49.26	20230112	2940	21.77	20231024	14050	-74.52	20230112	2940	21.77	20231024	0.71	N	115450	500	366 억	3712491	N	N	48	N	N
164	20231102	140647	57	100.00	KOSDAQ	유통	N	N	N	N	N	3610	-95	5	-2.56	558248420	155311	50.48	3695	3695	3540	4815	2595	3705	3594.39	5.06	-14535	3905	3805	3695	3595	3485	3855	3645	367	1110	500	2510	5	1	73307196	2646	-20.99	2.03	12	0.21	-172.00	1777.00	7056	20230112	-48.84	2940	20231024	22.79	7056	-48.84	20230112	2940	22.79	20231024	14050	-74.31	20230112	2940	22.79	20231024	0.71	N	115450	500	366 억	3712491	N	N	48	N	N
165	20231102	130653	57	100.00	KOSDAQ	유통	N	N	N	N	N	3615	-90	5	-2.43	543888365	151326	49.18	3695	3695	3540	4815	2595	3705	3594.15	5.06	-13999	3905	3805	3695	3595	3485	3855	3645	367	1110	500	2510	5	1	73307196	2650	-21.02	2.03	12	0.21	-172.00	1777.00	7056	20230112	-48.77	2940	20231024	22.96	7056	-48.77	20230112	2940	22.96	20231024	14050	-74.27	20230112	2940	22.96	20231024	0.71	N	115450	500	366 억	3712491	N	N	48	N	N
166	20231102	120649	57	100.00	KOSDAQ	유통	N	N	N	N	N	3605	-100	5	-2.70	489036430	136155	44.25	3695	3695	3540	4815	2595	3705	3591.76	5.06	-6310	3905	3805	3695	3595	3485	3855	3645	367	1110	500	2510	5	1	73307196	2643	-20.96	2.03	12	0.19	-172.00	1777.00	7056	20230112	-48.91	2940	20231024	22.62	7056	-48.91	20230112	2940	22.62	20231024	14050	-74.34	20230112	2940	22.62	20231024	0.71	N	115450	500	366 억	3712491	N	N	48	N	N
167	20231102	110649	57	100.00	KOSDAQ	유통	N	N	N	N	N	3585	-120	5	-3.24	445868910	124094	40.33	3695	3695	3540	4815	2595	3705	3592.99	5.06	-5854	3905	3805	3695	3595	3485	3855	3645	367	1110	500	2510	5	1	73307196	2628	-20.84	2.02	12	0.17	-172.00	1777.00	7056	20230112	-49.19	2940	20231024	21.94	7056	-49.19	20230112	2940	21.94	20231024	14050	-74.48	20230112	2940	21.94	20231024	0.71	N	115450	500	366 억	3712491	N	N	48	N	N
168	20231102	100650	57	100.00	KOSDAQ	유통	N	N	N	N	N	3560	-145	5	-3.91	342710785	95195	30.94	3695	3695	3540	4815	2595	3705	3600.09	5.06	4004	3905	3805	3695	3595	3485	3855	3645	367	1110	500	2510	5	1	73307196	2610	-20.70	2.00	12	0.13	-172.00	1777.00	7056	20230112	-49.55	2940	20231024	21.09	7056	-49.55	20230112	2940	21.09	20231024	14050	-74.66	20230112	2940	21.09	20231024	0.71	N	115450	500	366 억	3712491	N	N	48	N	N
169	20231102	090654	57	100.00	KOSDAQ	유통	N	N	N	N	N	3630	-75	5	-2.02	54229150	14904	4.84	3695	3695	3630	4815	2595	3705	3638.56	5.06	2679	3905	3805	3695	3595	3485	3855	3645	367	1110	500	2510	5	1	73307196	2661	-21.10	2.04	12	0.02	-172.00	1777.00	7056	20230112	-48.55	2940	20231024	23.47	7056	-48.55	20230112	2940	23.47	20231024	14050	-74.16	20230112	2940	23.47	20231024	0.71	N	115450	500	366 억	3712491	N	N	48	N	N
170	20231101	160647	57	100.00	KOSDAQ	유통	N	N	N	N	N	3705	10	2	0.27	1136442955	307460	66.29	3690	3795	3585	4800	2590	3695	3696.23	5.11	-26402	3881	3787	3686	3592	3491	3835	3640	367	1105	500	2510	5	1	73307196	2716	-21.54	2.08	12	0.42	-172.00	1777.00	7102	20221028	-47.83	2940	20231024	26.02	7056	-47.49	20230112	2940	26.02	20231024	14050	-73.63	20230112	2940	26.02	20231024	0.75	N	115450	500	366 억	3746575	N	N	48	N	N
171	20231101	150648	57	100.00	KOSDAQ	유통	N	N	N	N	N	3690	-5	5	-0.14	1110770420	300522	64.80	3690	3795	3585	4800	2590	3695	3696.14	5.11	-21085	3881	3787	3686	3592	3491	3835	3640	367	1105	500	2510	5	1	73307196	2705	-21.45	2.08	12	0.41	-172.00	1777.00	7102	20221028	-48.04	2940	20231024	25.51	7056	-47.70	20230112	2940	25.51	20231024	14050	-73.74	20230112	2940	25.51	20231024	0.75	N	115450	500	366 억	3746575	N	N	687	N	N
172	20231101	140642	57	100.00	KOSDAQ	유통	N	N	N	N	N	3585	-110	5	-2.98	980738810	265142	57.17	3690	3795	3585	4800	2590	3695	3698.92	5.11	-9521	3881	3787	3686	3592	3491	3835	3640	367	1105	500	2510	5	1	73307196	2628	-20.84	2.02	12	0.36	-172.00	1777.00	7102	20221028	-49.52	2940	20231024	21.94	7056	-49.19	20230112	2940	21.94	20231024	14050	-74.48	20230112	2940	21.94	20231024	0.75	N	115450	500	366 억	3746575	N	N	687	N	N
173	20231101	130647	57	100.00	KOSDAQ	유통	N	N	N	N	N	3615	-80	5	-2.17	871181475	234685	50.60	3690	3795	3600	4800	2590	3695	3712.13	5.11	-4869	3881	3787	3686	3592	3491	3835	3640	367	1105	500	2510	5	1	73307196	2650	-21.02	2.03	12	0.32	-172.00	1777.00	7102	20221028	-49.10	2940	20231024	22.96	7056	-48.77	20230112	2940	22.96	20231024	14050	-74.27	20230112	2940	22.96	20231024	0.75	N	115450	500	366 억	3746575	N	N	687	N	N
174	20231101	120702	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	5	2	0.14	724744975	194328	41.90	3690	3795	3610	4800	2590	3695	3729.49	5.11	-1607	3881	3787	3686	3592	3491	3835	3640	367	1105	500	2510	5	1	73307196	2712	-21.51	2.08	12	0.27	-172.00	1777.00	7102	20221028	-47.90	2940	20231024	25.85	7056	-47.56	20230112	2940	25.85	20231024	14050	-73.67	20230112	2940	25.85	20231024	0.75	N	115450	500	366 억	3746575	N	N	687	N	N
175	20231101	110706	57	100.00	KOSDAQ	유통	N	N	N	N	N	3690	-5	5	-0.14	679917170	182195	39.28	3690	3795	3610	4800	2590	3695	3731.81	5.11	963	3881	3787	3686	3592	3491	3835	3640	367	1105	500	2510	5	1	73307196	2705	-21.45	2.08	12	0.25	-172.00	1777.00	7102	20221028	-48.04	2940	20231024	25.51	7056	-47.70	20230112	2940	25.51	20231024	14050	-73.74	20230112	2940	25.51	20231024	0.75	N	115450	500	366 억	3746575	N	N	687	N	N
176	20231101	100657	57	100.00	KOSDAQ	유통	N	N	N	N	N	3755	60	2	1.62	355952965	95635	20.62	3690	3770	3645	4800	2590	3695	3721.99	5.11	-15684	3881	3787	3686	3592	3491	3835	3640	367	1105	500	2510	5	1	73307196	2753	-21.83	2.11	12	0.13	-172.00	1777.00	7102	20221028	-47.13	2940	20231024	27.72	7056	-46.78	20230112	2940	27.72	20231024	14050	-73.27	20230112	2940	27.72	20231024	0.75	N	115450	500	366 억	3746575	N	N	687	N	N
177	20231101	090657	57	100.00	KOSDAQ	유통	N	N	N	N	N	3675	-20	5	-0.54	39146560	10671	2.30	3690	3695	3645	4800	2590	3695	3668.50	5.11	-2828	3881	3787	3686	3592	3491	3835	3640	367	1105	500	2510	5	1	73307196	2694	-21.37	2.07	12	0.01	-172.00	1777.00	7102	20221028	-48.25	2940	20231024	25.00	7056	-47.92	20230112	2940	25.00	20231024	14050	-73.84	20230112	2940	25.00	20231024	0.75	N	115450	500	366 억	3746575	N	N	687	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History