KissMeData/046970/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	investmentCareful	shortOverheated
2	20231130	160529	57	100.00	KOSDAQ	유통	N	N	N	N	N	1753	21	2	1.21	792521932	453549	61.16	1734	1763	1728	2250	1213	1732	1747.46	0.73	30942	1802	1767	1739	1704	1676	1753	1690	219	518	500	1030	1	1	43824999	768	-16.23	1.42	12	1.03	-108.00	1234.00	2905	20230828	-39.66	1085	20221226	61.57	2905	-39.66	20230828	1085	61.57	20230103	2905	-39.66	20230828	1085	61.57	20221226	0.55	N	046970	500	219 억	319607	N	N	N	N
3	20231130	150530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1754	22	2	1.27	735075159	420728	56.74	1734	1763	1728	2250	1213	1732	1747.25	0.73	28360	1802	1767	1739	1704	1676	1753	1690	219	518	500	1030	1	1	43824999	769	-16.24	1.42	12	0.96	-108.00	1234.00	2905	20230828	-39.62	1085	20221226	61.66	2905	-39.62	20230828	1085	61.66	20230103	2905	-39.62	20230828	1085	61.66	20221226	0.55	N	046970	500	219 억	319607	N	N	N	N
4	20231130	140527	57	100.00	KOSDAQ	유통	N	N	N	N	N	1747	15	2	0.87	618428295	354090	47.75	1734	1763	1728	2250	1213	1732	1746.64	0.73	30850	1802	1767	1739	1704	1676	1753	1690	219	518	500	1030	1	1	43824999	766	-16.18	1.42	12	0.81	-108.00	1234.00	2905	20230828	-39.86	1085	20221226	61.01	2905	-39.86	20230828	1085	61.01	20230103	2905	-39.86	20230828	1085	61.01	20221226	0.55	N	046970	500	219 억	319607	N	N	N	N
5	20231130	130525	57	100.00	KOSDAQ	유통	N	N	N	N	N	1749	17	2	0.98	554246613	317364	42.80	1734	1763	1728	2250	1213	1732	1746.53	0.73	34225	1802	1767	1739	1704	1676	1753	1690	219	518	500	1030	1	1	43824999	766	-16.19	1.42	12	0.72	-108.00	1234.00	2905	20230828	-39.79	1085	20221226	61.20	2905	-39.79	20230828	1085	61.20	20230103	2905	-39.79	20230828	1085	61.20	20221226	0.55	N	046970	500	219 억	319607	N	N	N	N
6	20231130	120535	57	100.00	KOSDAQ	유통	N	N	N	N	N	1752	20	2	1.15	450990055	258205	34.82	1734	1763	1728	2250	1213	1732	1746.79	0.73	27340	1802	1767	1739	1704	1676	1753	1690	219	518	500	1030	1	1	43824999	768	-16.22	1.42	12	0.59	-108.00	1234.00	2905	20230828	-39.69	1085	20221226	61.47	2905	-39.69	20230828	1085	61.47	20230103	2905	-39.69	20230828	1085	61.47	20221226	0.55	N	046970	500	219 억	319607	N	N	N	N
7	20231130	110530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1756	24	2	1.39	328679699	188381	25.40	1734	1758	1728	2250	1213	1732	1744.95	0.73	30926	1802	1767	1739	1704	1676	1753	1690	219	518	500	1030	1	1	43824999	770	-16.26	1.42	12	0.43	-108.00	1234.00	2905	20230828	-39.55	1085	20221226	61.84	2905	-39.55	20230828	1085	61.84	20230103	2905	-39.55	20230828	1085	61.84	20221226	0.55	N	046970	500	219 억	319607	N	N	N	N
8	20231130	100525	57	100.00	KOSDAQ	유통	N	N	N	N	N	1746	14	2	0.81	174949793	100468	13.55	1734	1751	1728	2250	1213	1732	1741.61	0.73	10865	1802	1767	1739	1704	1676	1753	1690	219	518	500	1030	1	1	43824999	765	-16.17	1.41	12	0.23	-108.00	1234.00	2905	20230828	-39.90	1085	20221226	60.92	2905	-39.90	20230828	1085	60.92	20230103	2905	-39.90	20230828	1085	60.92	20221226	0.55	N	046970	500	219 억	319607	N	N	N	N
9	20231130	090527	57	100.00	KOSDAQ	유통	N	N	N	N	N	1742	10	2	0.58	39764303	22944	3.09	1734	1749	1728	2250	1213	1732	1733.25	0.73	-11819	1802	1767	1739	1704	1676	1753	1690	219	518	500	1030	1	1	43824999	763	-16.13	1.41	12	0.05	-108.00	1234.00	2905	20230828	-40.03	1085	20221226	60.55	2905	-40.03	20230828	1085	60.55	20230103	2905	-40.03	20230828	1085	60.55	20221226	0.55	N	046970	500	219 억	319607	N	N	N	N
10	20231129	160524	57	100.00	KOSDAQ	유통	N	N	N	N	N	1732	-21	5	-1.20	1283533867	739293	65.46	1754	1774	1711	2275	1228	1753	1736.16	0.63	55508	1838	1795	1749	1706	1660	1817	1728	219	522	500	1050	1	1	43824999	759	-16.04	1.40	12	1.69	-108.00	1234.00	2905	20230828	-40.38	1085	20221226	59.63	2905	-40.38	20230828	1085	59.63	20230103	2905	-40.38	20230828	1085	59.63	20221226	0.73	N	046970	500	219 억	274486	N	N	N	N
11	20231129	150527	57	100.00	KOSDAQ	유통	N	N	N	N	N	1729	-24	5	-1.37	1219975552	702585	62.21	1754	1774	1711	2275	1228	1753	1736.41	0.63	54177	1838	1795	1749	1706	1660	1817	1728	219	522	500	1050	1	1	43824999	758	-16.01	1.40	12	1.60	-108.00	1234.00	2905	20230828	-40.48	1085	20221226	59.35	2905	-40.48	20230828	1085	59.35	20230103	2905	-40.48	20230828	1085	59.35	20221226	0.73	N	046970	500	219 억	274486	N	N	N	N
12	20231129	140526	57	100.00	KOSDAQ	유통	N	N	N	N	N	1740	-13	5	-0.74	1069524089	615773	54.52	1754	1774	1711	2275	1228	1753	1736.88	0.63	78970	1838	1795	1749	1706	1660	1817	1728	219	522	500	1050	1	1	43824999	763	-16.11	1.41	12	1.41	-108.00	1234.00	2905	20230828	-40.10	1085	20221226	60.37	2905	-40.10	20230828	1085	60.37	20230103	2905	-40.10	20230828	1085	60.37	20221226	0.73	N	046970	500	219 억	274486	N	N	N	N
13	20231129	130528	57	100.00	KOSDAQ	유통	N	N	N	N	N	1726	-27	5	-1.54	957837652	551756	48.86	1754	1774	1711	2275	1228	1753	1735.98	0.63	79939	1838	1795	1749	1706	1660	1817	1728	219	522	500	1050	1	1	43824999	756	-15.98	1.40	12	1.26	-108.00	1234.00	2905	20230828	-40.59	1085	20221226	59.08	2905	-40.59	20230828	1085	59.08	20230103	2905	-40.59	20230828	1085	59.08	20221226	0.73	N	046970	500	219 억	274486	N	N	N	N
14	20231129	120527	57	100.00	KOSDAQ	유통	N	N	N	N	N	1744	-9	5	-0.51	833302256	479880	42.49	1754	1774	1711	2275	1228	1753	1736.48	0.63	85412	1838	1795	1749	1706	1660	1817	1728	219	522	500	1050	1	1	43824999	764	-16.15	1.41	12	1.09	-108.00	1234.00	2905	20230828	-39.97	1085	20221226	60.74	2905	-39.97	20230828	1085	60.74	20230103	2905	-39.97	20230828	1085	60.74	20221226	0.73	N	046970	500	219 억	274486	N	N	N	N
15	20231129	110527	57	100.00	KOSDAQ	유통	N	N	N	N	N	1745	-8	5	-0.46	654957326	377895	33.46	1754	1774	1711	2275	1228	1753	1733.17	0.63	66309	1838	1795	1749	1706	1660	1817	1728	219	522	500	1050	1	1	43824999	765	-16.16	1.41	12	0.86	-108.00	1234.00	2905	20230828	-39.93	1085	20221226	60.83	2905	-39.93	20230828	1085	60.83	20230103	2905	-39.93	20230828	1085	60.83	20221226	0.73	N	046970	500	219 억	274486	N	N	N	N
16	20231129	100526	57	100.00	KOSDAQ	유통	N	N	N	N	N	1732	-21	5	-1.20	427198393	247195	21.89	1754	1774	1711	2275	1228	1753	1728.18	0.63	36786	1838	1795	1749	1706	1660	1817	1728	219	522	500	1050	1	1	43824999	759	-16.04	1.40	12	0.56	-108.00	1234.00	2905	20230828	-40.38	1085	20221226	59.63	2905	-40.38	20230828	1085	59.63	20230103	2905	-40.38	20230828	1085	59.63	20221226	0.73	N	046970	500	219 억	274486	N	N	N	N
17	20231129	090523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1739	-14	5	-0.80	101526211	58277	5.16	1754	1774	1721	2275	1228	1753	1742.13	0.63	-14819	1838	1795	1749	1706	1660	1817	1728	219	522	500	1050	1	1	43824999	762	-16.10	1.41	12	0.13	-108.00	1234.00	2905	20230828	-40.14	1085	20221226	60.28	2905	-40.14	20230828	1085	60.28	20230103	2905	-40.14	20230828	1085	60.28	20221226	0.73	N	046970	500	219 억	274486	N	N	N	N
18	20231128	160525	57	100.00	KOSDAQ	유통	N	N	N	N	N	1753	51	2	3.00	1963228858	1121030	112.53	1752	1792	1703	2210	1192	1702	1751.27	0.52	46833	1830	1766	1733	1669	1636	1749	1652	219	508	500	1020	1	1	43824999	768	-16.23	1.42	12	2.56	-108.00	1234.00	2905	20230828	-39.66	1085	20221226	61.57	2905	-39.66	20230828	1085	61.57	20230103	2905	-39.66	20230828	1085	61.57	20221226	0.76	N	046970	500	219 억	227654	N	N	N	N
19	20231128	150451	57	100.00	KOSDAQ	유통	N	N	N	N	N	1748	46	2	2.70	1893310373	1081114	108.52	1752	1792	1703	2210	1192	1702	1751.26	0.52	45548	1830	1766	1733	1669	1636	1749	1652	219	508	500	1020	1	1	43824999	766	-16.19	1.42	12	2.47	-108.00	1234.00	2905	20230828	-39.83	1085	20221226	61.11	2905	-39.83	20230828	1085	61.11	20230103	2905	-39.83	20230828	1085	61.11	20221226	0.76	N	046970	500	219 억	227654	N	N	N	N
20	20231128	140524	57	100.00	KOSDAQ	유통	N	N	N	N	N	1748	46	2	2.70	1517258669	867488	87.08	1752	1792	1703	2210	1192	1702	1749.03	0.52	64693	1830	1766	1733	1669	1636	1749	1652	219	508	500	1020	1	1	43824999	766	-16.19	1.42	12	1.98	-108.00	1234.00	2905	20230828	-39.83	1085	20221226	61.11	2905	-39.83	20230828	1085	61.11	20230103	2905	-39.83	20230828	1085	61.11	20221226	0.76	N	046970	500	219 억	227654	N	N	N	N
21	20231128	130522	57	100.00	KOSDAQ	유통	N	N	N	N	N	1749	47	2	2.76	1421671396	812871	81.60	1752	1792	1703	2210	1192	1702	1748.95	0.52	63567	1830	1766	1733	1669	1636	1749	1652	219	508	500	1020	1	1	43824999	766	-16.19	1.42	12	1.85	-108.00	1234.00	2905	20230828	-39.79	1085	20221226	61.20	2905	-39.79	20230828	1085	61.20	20230103	2905	-39.79	20230828	1085	61.20	20221226	0.76	N	046970	500	219 억	227654	N	N	N	N
22	20231128	120522	57	100.00	KOSDAQ	유통	N	N	N	N	N	1750	48	2	2.82	1326402447	758499	76.14	1752	1792	1703	2210	1192	1702	1748.72	0.52	68962	1830	1766	1733	1669	1636	1749	1652	219	508	500	1020	1	1	43824999	767	-16.20	1.42	12	1.73	-108.00	1234.00	2905	20230828	-39.76	1085	20221226	61.29	2905	-39.76	20230828	1085	61.29	20230103	2905	-39.76	20230828	1085	61.29	20221226	0.76	N	046970	500	219 억	227654	N	N	N	N
23	20231128	110523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1735	33	2	1.94	1145156290	654721	65.72	1752	1792	1703	2210	1192	1702	1749.08	0.52	49377	1830	1766	1733	1669	1636	1749	1652	219	508	500	1020	1	1	43824999	760	-16.06	1.41	12	1.49	-108.00	1234.00	2905	20230828	-40.28	1085	20221226	59.91	2905	-40.28	20230828	1085	59.91	20230103	2905	-40.28	20230828	1085	59.91	20221226	0.76	N	046970	500	219 억	227654	N	N	N	N
24	20231128	100523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1734	32	2	1.88	1042404168	595312	59.76	1752	1792	1703	2210	1192	1702	1751.02	0.52	32268	1830	1766	1733	1669	1636	1749	1652	219	508	500	1020	1	1	43824999	760	-16.06	1.41	12	1.36	-108.00	1234.00	2905	20230828	-40.31	1085	20221226	59.82	2905	-40.31	20230828	1085	59.82	20230103	2905	-40.31	20230828	1085	59.82	20221226	0.76	N	046970	500	219 억	227654	N	N	N	N
25	20231128	090521	57	100.00	KOSDAQ	유통	N	N	N	N	N	1772	70	2	4.11	462200930	262976	26.40	1752	1792	1703	2210	1192	1702	1757.58	0.52	-1474	1830	1766	1733	1669	1636	1749	1652	219	508	500	1020	1	1	43824999	777	-16.41	1.44	12	0.60	-108.00	1234.00	2905	20230828	-39.00	1085	20221226	63.32	2905	-39.00	20230828	1085	63.32	20230103	2905	-39.00	20230828	1085	63.32	20221226	0.76	N	046970	500	219 억	227654	N	N	N	N
26	20231127	160521	57	100.00	KOSDAQ	유통	N	N	N	N	N	1702	-81	5	-4.54	1706090212	988705	137.95	1796	1797	1700	2315	1249	1783	1725.66	0.53	-2601	1830	1806	1788	1764	1746	1797	1755	219	532	500	1060	1	1	43824999	746	-15.76	1.38	12	2.26	-108.00	1234.00	2905	20230828	-41.41	1085	20221226	56.87	2905	-41.41	20230828	1085	56.87	20230103	2905	-41.41	20230828	1085	56.87	20221226	0.84	N	046970	500	219 억	230255	N	N	N	N
27	20231127	150521	57	100.00	KOSDAQ	유통	N	N	N	N	N	1710	-73	5	-4.09	1536955813	889448	124.10	1796	1797	1708	2315	1249	1783	1727.98	0.53	-5210	1830	1806	1788	1764	1746	1797	1755	219	532	500	1060	1	1	43824999	749	-15.83	1.39	12	2.03	-108.00	1234.00	2905	20230828	-41.14	1085	20221226	57.60	2905	-41.14	20230828	1085	57.60	20230103	2905	-41.14	20230828	1085	57.60	20221226	0.84	N	046970	500	219 억	230255	N	N	N	N
28	20231127	140526	57	100.00	KOSDAQ	유통	N	N	N	N	N	1710	-73	5	-4.09	1435103228	829942	115.80	1796	1797	1708	2315	1249	1783	1729.16	0.53	-5740	1830	1806	1788	1764	1746	1797	1755	219	532	500	1060	1	1	43824999	749	-15.83	1.39	12	1.89	-108.00	1234.00	2905	20230828	-41.14	1085	20221226	57.60	2905	-41.14	20230828	1085	57.60	20230103	2905	-41.14	20230828	1085	57.60	20221226	0.84	N	046970	500	219 억	230255	N	N	N	N
29	20231127	130523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1717	-66	5	-3.70	1216579520	702294	97.99	1796	1797	1710	2315	1249	1783	1732.29	0.53	3472	1830	1806	1788	1764	1746	1797	1755	219	532	500	1060	1	1	43824999	752	-15.90	1.39	12	1.60	-108.00	1234.00	2905	20230828	-40.90	1085	20221226	58.25	2905	-40.90	20230828	1085	58.25	20230103	2905	-40.90	20230828	1085	58.25	20221226	0.84	N	046970	500	219 억	230255	N	N	N	N
30	20231127	120523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1721	-62	5	-3.48	1108861295	639639	89.25	1796	1797	1710	2315	1249	1783	1733.57	0.53	19826	1830	1806	1788	1764	1746	1797	1755	219	532	500	1060	1	1	43824999	754	-15.94	1.39	12	1.46	-108.00	1234.00	2905	20230828	-40.76	1085	20221226	58.62	2905	-40.76	20230828	1085	58.62	20230103	2905	-40.76	20230828	1085	58.62	20221226	0.84	N	046970	500	219 억	230255	N	N	N	N
31	20231127	110516	57	100.00	KOSDAQ	유통	N	N	N	N	N	1718	-65	5	-3.65	973946334	561127	78.29	1796	1797	1710	2315	1249	1783	1735.69	0.53	35759	1830	1806	1788	1764	1746	1797	1755	219	532	500	1060	1	1	43824999	753	-15.91	1.39	12	1.28	-108.00	1234.00	2905	20230828	-40.86	1085	20221226	58.34	2905	-40.86	20230828	1085	58.34	20230103	2905	-40.86	20230828	1085	58.34	20221226	0.84	N	046970	500	219 억	230255	N	N	N	N
32	20231127	100515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1711	-72	5	-4.04	661290213	379631	52.97	1796	1797	1710	2315	1249	1783	1741.92	0.53	3473	1830	1806	1788	1764	1746	1797	1755	219	532	500	1060	1	1	43824999	750	-15.84	1.39	12	0.87	-108.00	1234.00	2905	20230828	-41.10	1085	20221226	57.70	2905	-41.10	20230828	1085	57.70	20230103	2905	-41.10	20230828	1085	57.70	20221226	0.84	N	046970	500	219 억	230255	N	N	N	N
33	20231127	090517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1792	9	2	0.50	39160142	21887	3.05	1796	1797	1781	2315	1249	1783	1789.22	0.53	-10745	1830	1806	1788	1764	1746	1797	1755	219	532	500	1060	1	1	43824999	785	-16.59	1.45	12	0.05	-108.00	1234.00	2905	20230828	-38.31	1085	20221226	65.16	2905	-38.31	20230828	1085	65.16	20230103	2905	-38.31	20230828	1085	65.16	20221226	0.84	N	046970	500	219 억	230255	N	N	N	N
34	20231124	160512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1783	-18	5	-1.00	1266325899	708138	58.00	1787	1812	1770	2340	1261	1801	1788.20	0.80	-120450	1932	1866	1833	1767	1734	1850	1751	219	539	500	1080	1	1	43824999	781	-16.51	1.44	12	1.62	-108.00	1234.00	2905	20230828	-38.62	1085	20221226	64.33	2905	-38.62	20230828	1085	64.33	20230103	2905	-38.62	20230828	1085	64.33	20221226	0.86	N	046970	500	219 억	351336	N	N	N	N
35	20231124	150518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1785	-16	5	-0.89	1161160442	649315	53.18	1787	1812	1770	2340	1261	1801	1788.23	0.80	-119881	1932	1866	1833	1767	1734	1850	1751	219	539	500	1080	1	1	43824999	782	-16.53	1.45	12	1.48	-108.00	1234.00	2905	20230828	-38.55	1085	20221226	64.52	2905	-38.55	20230828	1085	64.52	20230103	2905	-38.55	20230828	1085	64.52	20221226	0.86	N	046970	500	219 억	351336	N	N	N	N
36	20231124	140520	57	100.00	KOSDAQ	유통	N	N	N	N	N	1775	-26	5	-1.44	960436241	536295	43.92	1787	1812	1775	2340	1261	1801	1790.82	0.80	-121978	1932	1866	1833	1767	1734	1850	1751	219	539	500	1080	1	1	43824999	778	-16.44	1.44	12	1.22	-108.00	1234.00	2905	20230828	-38.90	1085	20221226	63.59	2905	-38.90	20230828	1085	63.59	20230103	2905	-38.90	20230828	1085	63.59	20221226	0.86	N	046970	500	219 억	351336	N	N	N	N
37	20231124	130517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1780	-21	5	-1.17	819572785	457097	37.44	1787	1812	1777	2340	1261	1801	1792.94	0.80	-106911	1932	1866	1833	1767	1734	1850	1751	219	539	500	1080	1	1	43824999	780	-16.48	1.44	12	1.04	-108.00	1234.00	2905	20230828	-38.73	1085	20221226	64.06	2905	-38.73	20230828	1085	64.06	20230103	2905	-38.73	20230828	1085	64.06	20221226	0.86	N	046970	500	219 억	351336	N	N	N	N
38	20231124	120520	57	100.00	KOSDAQ	유통	N	N	N	N	N	1791	-10	5	-0.56	597460223	332514	27.23	1787	1812	1785	2340	1261	1801	1796.76	0.80	-60980	1932	1866	1833	1767	1734	1850	1751	219	539	500	1080	1	1	43824999	785	-16.58	1.45	12	0.76	-108.00	1234.00	2905	20230828	-38.35	1085	20221226	65.07	2905	-38.35	20230828	1085	65.07	20230103	2905	-38.35	20230828	1085	65.07	20221226	0.86	N	046970	500	219 억	351336	N	N	N	N
39	20231124	110518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1795	-6	5	-0.33	477001380	265220	21.72	1787	1812	1787	2340	1261	1801	1798.48	0.80	-24835	1932	1866	1833	1767	1734	1850	1751	219	539	500	1080	1	1	43824999	787	-16.62	1.45	12	0.61	-108.00	1234.00	2905	20230828	-38.21	1085	20221226	65.44	2905	-38.21	20230828	1085	65.44	20230103	2905	-38.21	20230828	1085	65.44	20221226	0.86	N	046970	500	219 억	351336	N	N	N	N
40	20231124	100516	57	100.00	KOSDAQ	유통	N	N	N	N	N	1802	1	2	0.06	333102326	185122	15.16	1787	1812	1787	2340	1261	1801	1799.34	0.80	-5286	1932	1866	1833	1767	1734	1850	1751	219	539	500	1080	1	1	43824999	790	-16.69	1.46	12	0.42	-108.00	1234.00	2905	20230828	-37.97	1085	20221226	66.08	2905	-37.97	20230828	1085	66.08	20230103	2905	-37.97	20230828	1085	66.08	20221226	0.86	N	046970	500	219 억	351336	N	N	N	N
41	20231124	090516	57	100.00	KOSDAQ	유통	N	N	N	N	N	1796	-5	5	-0.28	60303659	33660	2.76	1787	1805	1787	2340	1261	1801	1790.63	0.80	277	1932	1866	1833	1767	1734	1850	1751	219	539	500	1080	1	1	43824999	787	-16.63	1.46	12	0.08	-108.00	1234.00	2905	20230828	-38.18	1085	20221226	65.53	2905	-38.18	20230828	1085	65.53	20230103	2905	-38.18	20230828	1085	65.53	20221226	0.86	N	046970	500	219 억	351336	N	N	N	N
42	20231123	160510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1801	-46	5	-2.49	2237358374	1210226	110.54	1863	1899	1800	2400	1293	1847	1848.82	0.82	-11658	1910	1878	1835	1803	1760	1857	1782	219	553	500	1100	1	1	43824999	789	-16.68	1.46	12	2.76	-108.00	1234.00	2905	20230828	-38.00	1085	20221226	65.99	2905	-38.00	20230828	1085	65.99	20230103	2905	-38.00	20230828	1085	65.99	20221226	1.01	N	046970	500	219 억	360540	N	N	N	N
43	20231123	150529	57	100.00	KOSDAQ	유통	N	N	N	N	N	1807	-40	5	-2.17	1964666035	1058926	96.72	1863	1899	1807	2400	1293	1847	1855.41	0.82	1787	1910	1878	1835	1803	1760	1857	1782	219	553	500	1100	1	1	43824999	792	-16.73	1.46	12	2.42	-108.00	1234.00	2905	20230828	-37.80	1085	20221226	66.54	2905	-37.80	20230828	1085	66.54	20230103	2905	-37.80	20230828	1085	66.54	20221226	1.01	N	046970	500	219 억	360540	N	N	N	N
44	20231123	140522	57	100.00	KOSDAQ	유통	N	N	N	N	N	1833	-14	5	-0.76	1679471638	901895	82.38	1863	1899	1831	2400	1293	1847	1862.32	0.82	33011	1910	1878	1835	1803	1760	1857	1782	219	553	500	1100	1	1	43824999	803	-16.97	1.49	12	2.06	-108.00	1234.00	2905	20230828	-36.90	1085	20221226	68.94	2905	-36.90	20230828	1085	68.94	20230103	2905	-36.90	20230828	1085	68.94	20221226	1.01	N	046970	500	219 억	360540	N	N	N	N
45	20231123	130523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1854	7	2	0.38	1467753732	786887	71.87	1863	1899	1847	2400	1293	1847	1865.48	0.82	80481	1910	1878	1835	1803	1760	1857	1782	219	553	500	1100	1	1	43824999	813	-17.17	1.50	12	1.80	-108.00	1234.00	2905	20230828	-36.18	1085	20221226	70.88	2905	-36.18	20230828	1085	70.88	20230103	2905	-36.18	20230828	1085	70.88	20221226	1.01	N	046970	500	219 억	360540	N	N	N	N
46	20231123	120518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1861	14	2	0.76	1337982385	716872	65.48	1863	1899	1847	2400	1293	1847	1866.67	0.82	80712	1910	1878	1835	1803	1760	1857	1782	219	553	500	1100	1	1	43824999	816	-17.23	1.51	12	1.64	-108.00	1234.00	2905	20230828	-35.94	1085	20221226	71.52	2905	-35.94	20230828	1085	71.52	20230103	2905	-35.94	20230828	1085	71.52	20221226	1.01	N	046970	500	219 억	360540	N	N	N	N
47	20231123	110527	57	100.00	KOSDAQ	유통	N	N	N	N	N	1856	9	2	0.49	1240661381	664547	60.70	1863	1899	1847	2400	1293	1847	1867.21	0.82	70253	1910	1878	1835	1803	1760	1857	1782	219	553	500	1100	1	1	43824999	813	-17.19	1.50	12	1.52	-108.00	1234.00	2905	20230828	-36.11	1085	20221226	71.06	2905	-36.11	20230828	1085	71.06	20230103	2905	-36.11	20230828	1085	71.06	20221226	1.01	N	046970	500	219 억	360540	N	N	N	N
48	20231123	100519	57	100.00	KOSDAQ	유통	N	N	N	N	N	1868	21	2	1.14	891252100	478009	43.66	1863	1899	1847	2400	1293	1847	1864.85	0.82	61678	1910	1878	1835	1803	1760	1857	1782	219	553	500	1100	1	1	43824999	819	-17.30	1.51	12	1.09	-108.00	1234.00	2905	20230828	-35.70	1085	20221226	72.17	2905	-35.70	20230828	1085	72.17	20230103	2905	-35.70	20230828	1085	72.17	20221226	1.01	N	046970	500	219 억	360540	N	N	N	N
49	20231123	090514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1847	0	3	0.00	261973214	140913	12.87	1863	1879	1847	2400	1293	1847	1859.96	0.82	-14433	1910	1878	1835	1803	1760	1857	1782	219	553	500	1100	1	1	43824999	809	-17.10	1.50	12	0.32	-108.00	1234.00	2905	20230828	-36.42	1085	20221226	70.23	2905	-36.42	20230828	1085	70.23	20230103	2905	-36.42	20230828	1085	70.23	20221226	1.01	N	046970	500	219 억	360540	N	N	N	N
50	20231122	160501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1847	-25	5	-1.34	1781853764	978295	78.42	1863	1867	1792	2430	1311	1872	1821.23	0.85	-13150	1940	1905	1860	1825	1780	1923	1843	219	558	500	1120	1	1	43824999	809	-17.10	1.50	12	2.23	-108.00	1234.00	2905	20230828	-36.42	1085	20221226	70.23	2905	-36.42	20230828	1085	70.23	20230103	2905	-36.42	20230828	1085	70.23	20221226	1.01	N	046970	500	219 억	373121	N	N	N	N
51	20231122	150509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1840	-32	5	-1.71	1639049271	900706	72.20	1863	1867	1792	2430	1311	1872	1819.69	0.85	-7116	1940	1905	1860	1825	1780	1923	1843	219	558	500	1120	1	1	43824999	806	-17.04	1.49	12	2.06	-108.00	1234.00	2905	20230828	-36.66	1085	20221226	69.59	2905	-36.66	20230828	1085	69.59	20230103	2905	-36.66	20230828	1085	69.59	20221226	1.01	N	046970	500	219 억	373121	N	N	N	N
52	20231122	140502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1843	-29	5	-1.55	1461016120	803785	64.43	1863	1867	1792	2430	1311	1872	1817.61	0.85	-12896	1940	1905	1860	1825	1780	1923	1843	219	558	500	1120	1	1	43824999	808	-17.06	1.49	12	1.83	-108.00	1234.00	2905	20230828	-36.56	1085	20221226	69.86	2905	-36.56	20230828	1085	69.86	20230103	2905	-36.56	20230828	1085	69.86	20221226	1.01	N	046970	500	219 억	373121	N	N	N	N
53	20231122	130520	57	100.00	KOSDAQ	유통	N	N	N	N	N	1826	-46	5	-2.46	1327613023	730733	58.57	1863	1867	1792	2430	1311	1872	1816.76	0.85	-32004	1940	1905	1860	1825	1780	1923	1843	219	558	500	1120	1	1	43824999	800	-16.91	1.48	12	1.67	-108.00	1234.00	2905	20230828	-37.14	1085	20221226	68.29	2905	-37.14	20230828	1085	68.29	20230103	2905	-37.14	20230828	1085	68.29	20221226	1.01	N	046970	500	219 억	373121	N	N	N	N
54	20231122	120522	57	100.00	KOSDAQ	유통	N	N	N	N	N	1819	-53	5	-2.83	1220449554	671866	53.86	1863	1867	1792	2430	1311	1872	1816.43	0.85	-36483	1940	1905	1860	1825	1780	1923	1843	219	558	500	1120	1	1	43824999	797	-16.84	1.47	12	1.53	-108.00	1234.00	2905	20230828	-37.38	1085	20221226	67.65	2905	-37.38	20230828	1085	67.65	20230103	2905	-37.38	20230828	1085	67.65	20221226	1.01	N	046970	500	219 억	373121	N	N	N	N
55	20231122	110543	57	100.00	KOSDAQ	유통	N	N	N	N	N	1824	-48	5	-2.56	1083029052	596345	47.80	1863	1867	1792	2430	1311	1872	1816.03	0.85	-43713	1940	1905	1860	1825	1780	1923	1843	219	558	500	1120	1	1	43824999	799	-16.89	1.48	12	1.36	-108.00	1234.00	2905	20230828	-37.21	1085	20221226	68.11	2905	-37.21	20230828	1085	68.11	20230103	2905	-37.21	20230828	1085	68.11	20221226	1.01	N	046970	500	219 억	373121	N	N	N	N
56	20231122	100529	57	100.00	KOSDAQ	유통	N	N	N	N	N	1808	-64	5	-3.42	832780134	459089	36.80	1863	1867	1792	2430	1311	1872	1813.87	0.85	-69769	1940	1905	1860	1825	1780	1923	1843	219	558	500	1120	1	1	43824999	792	-16.74	1.47	12	1.05	-108.00	1234.00	2905	20230828	-37.76	1085	20221226	66.64	2905	-37.76	20230828	1085	66.64	20230103	2905	-37.76	20230828	1085	66.64	20221226	1.01	N	046970	500	219 억	373121	N	N	N	N
57	20231122	090503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1830	-42	5	-2.24	116409395	63302	5.07	1863	1867	1820	2430	1311	1872	1838.48	0.85	4246	1940	1905	1860	1825	1780	1923	1843	219	558	500	1120	1	1	43824999	802	-16.94	1.48	12	0.14	-108.00	1234.00	2905	20230828	-37.01	1085	20221226	68.66	2905	-37.01	20230828	1085	68.66	20230103	2905	-37.01	20230828	1085	68.66	20221226	1.01	N	046970	500	219 억	373121	N	N	N	N
58	20231121	160505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1872	43	2	2.35	2315898197	1242417	173.82	1830	1895	1815	2375	1281	1829	1864.02	0.70	78481	1861	1844	1812	1795	1763	1853	1804	219	546	500	1090	1	1	43824999	820	-17.33	1.52	12	2.83	-108.00	1234.00	2905	20230828	-35.56	1085	20221226	72.53	2905	-35.56	20230828	1085	72.53	20230103	2905	-35.56	20230828	1085	72.53	20221226	1.02	N	046970	500	219 억	305015	N	N	N	N
59	20231121	150506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1868	39	2	2.13	2175564809	1167343	163.31	1830	1895	1815	2375	1281	1829	1863.69	0.70	79775	1861	1844	1812	1795	1763	1853	1804	219	546	500	1090	1	1	43824999	819	-17.30	1.51	12	2.66	-108.00	1234.00	2905	20230828	-35.70	1085	20221226	72.17	2905	-35.70	20230828	1085	72.17	20230103	2905	-35.70	20230828	1085	72.17	20221226	1.02	N	046970	500	219 억	305015	N	N	N	N
60	20231121	140500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1860	31	2	1.69	1990311135	1068040	149.42	1830	1895	1815	2375	1281	1829	1863.52	0.70	79843	1861	1844	1812	1795	1763	1853	1804	219	546	500	1090	1	1	43824999	815	-17.22	1.51	12	2.44	-108.00	1234.00	2905	20230828	-35.97	1085	20221226	71.43	2905	-35.97	20230828	1085	71.43	20230103	2905	-35.97	20230828	1085	71.43	20221226	1.02	N	046970	500	219 억	305015	N	N	N	N
61	20231121	130458	57	100.00	KOSDAQ	유통	N	N	N	N	N	1869	40	2	2.19	1778077970	953487	133.39	1830	1895	1815	2375	1281	1829	1864.82	0.70	114568	1861	1844	1812	1795	1763	1853	1804	219	546	500	1090	1	1	43824999	819	-17.31	1.51	12	2.18	-108.00	1234.00	2905	20230828	-35.66	1085	20221226	72.26	2905	-35.66	20230828	1085	72.26	20230103	2905	-35.66	20230828	1085	72.26	20221226	1.02	N	046970	500	219 억	305015	N	N	N	N
62	20231121	120458	57	100.00	KOSDAQ	유통	N	N	N	N	N	1875	46	2	2.52	1676733239	899314	125.82	1830	1895	1815	2375	1281	1829	1864.46	0.70	127135	1861	1844	1812	1795	1763	1853	1804	219	546	500	1090	1	1	43824999	822	-17.36	1.52	12	2.05	-108.00	1234.00	2905	20230828	-35.46	1085	20221226	72.81	2905	-35.46	20230828	1085	72.81	20230103	2905	-35.46	20230828	1085	72.81	20221226	1.02	N	046970	500	219 억	305015	N	N	N	N
63	20231121	110457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1864	35	2	1.91	1269397676	682471	95.48	1830	1890	1815	2375	1281	1829	1860.01	0.70	109755	1861	1844	1812	1795	1763	1853	1804	219	546	500	1090	1	1	43824999	817	-17.26	1.51	12	1.56	-108.00	1234.00	2905	20230828	-35.83	1085	20221226	71.80	2905	-35.83	20230828	1085	71.80	20230103	2905	-35.83	20230828	1085	71.80	20221226	1.02	N	046970	500	219 억	305015	N	N	N	N
64	20231121	100446	57	100.00	KOSDAQ	유통	N	N	N	N	N	1880	51	2	2.79	1066797635	574101	80.32	1830	1890	1815	2375	1281	1829	1858.21	0.70	98421	1861	1844	1812	1795	1763	1853	1804	219	546	500	1090	1	1	43824999	824	-17.41	1.52	12	1.31	-108.00	1234.00	2905	20230828	-35.28	1085	20221226	73.27	2905	-35.28	20230828	1085	73.27	20230103	2905	-35.28	20230828	1085	73.27	20221226	1.02	N	046970	500	219 억	305015	N	N	N	N
65	20231121	090452	57	100.00	KOSDAQ	유통	N	N	N	N	N	1847	18	2	0.98	104040869	56813	7.95	1830	1850	1815	2375	1281	1829	1831.29	0.70	-24545	1861	1844	1812	1795	1763	1853	1804	219	546	500	1090	1	1	43824999	809	-17.10	1.50	12	0.13	-108.00	1234.00	2905	20230828	-36.42	1085	20221226	70.23	2905	-36.42	20230828	1085	70.23	20230103	2905	-36.42	20230828	1085	70.23	20221226	1.02	N	046970	500	219 억	305015	N	N	N	N
66	20231120	160455	57	100.00	KOSDAQ	유통	N	N	N	N	N	1829	26	2	1.44	1255305915	692930	68.47	1802	1829	1780	2340	1263	1803	1811.52	0.54	67066	1882	1842	1800	1760	1718	1821	1739	219	537	500	1080	1	1	43824999	802	-16.94	1.48	12	1.58	-108.00	1234.00	2905	20230828	-37.04	1085	20221226	68.57	2905	-37.04	20230828	1085	68.57	20230103	2905	-37.04	20230828	1085	68.57	20221226	1.02	N	046970	500	219 억	237949	N	N	N	N
67	20231120	150459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1820	17	2	0.94	1059985071	585953	57.90	1802	1825	1780	2340	1263	1803	1809.02	0.54	42128	1882	1842	1800	1760	1718	1821	1739	219	537	500	1080	1	1	43824999	798	-16.85	1.47	12	1.34	-108.00	1234.00	2905	20230828	-37.35	1085	20221226	67.74	2905	-37.35	20230828	1085	67.74	20230103	2905	-37.35	20230828	1085	67.74	20221226	1.02	N	046970	500	219 억	237949	N	N	N	N
68	20231120	140458	57	100.00	KOSDAQ	유통	N	N	N	N	N	1815	12	2	0.67	916858731	507189	50.12	1802	1825	1780	2340	1263	1803	1807.75	0.54	60319	1882	1842	1800	1760	1718	1821	1739	219	537	500	1080	1	1	43824999	795	-16.81	1.47	12	1.16	-108.00	1234.00	2905	20230828	-37.52	1085	20221226	67.28	2905	-37.52	20230828	1085	67.28	20230103	2905	-37.52	20230828	1085	67.28	20221226	1.02	N	046970	500	219 억	237949	N	N	N	N
69	20231120	130455	57	100.00	KOSDAQ	유통	N	N	N	N	N	1819	16	2	0.89	856226766	473809	46.82	1802	1825	1780	2340	1263	1803	1807.13	0.54	70986	1882	1842	1800	1760	1718	1821	1739	219	537	500	1080	1	1	43824999	797	-16.84	1.47	12	1.08	-108.00	1234.00	2905	20230828	-37.38	1085	20221226	67.65	2905	-37.38	20230828	1085	67.65	20230103	2905	-37.38	20230828	1085	67.65	20221226	1.02	N	046970	500	219 억	237949	N	N	N	N
70	20231120	120455	57	100.00	KOSDAQ	유통	N	N	N	N	N	1810	7	2	0.39	701730374	388838	38.42	1802	1820	1780	2340	1263	1803	1804.70	0.54	23056	1882	1842	1800	1760	1718	1821	1739	219	537	500	1080	1	1	43824999	793	-16.76	1.47	12	0.89	-108.00	1234.00	2905	20230828	-37.69	1085	20221226	66.82	2905	-37.69	20230828	1085	66.82	20230103	2905	-37.69	20230828	1085	66.82	20221226	1.02	N	046970	500	219 억	237949	N	N	N	N
71	20231120	110454	57	100.00	KOSDAQ	유통	N	N	N	N	N	1817	14	2	0.78	610962929	338771	33.47	1802	1820	1780	2340	1263	1803	1803.47	0.54	30315	1882	1842	1800	1760	1718	1821	1739	219	537	500	1080	1	1	43824999	796	-16.82	1.47	12	0.77	-108.00	1234.00	2905	20230828	-37.45	1085	20221226	67.47	2905	-37.45	20230828	1085	67.47	20230103	2905	-37.45	20230828	1085	67.47	20221226	1.02	N	046970	500	219 억	237949	N	N	N	N
72	20231120	100453	57	100.00	KOSDAQ	유통	N	N	N	N	N	1815	12	2	0.67	463830312	257624	25.46	1802	1820	1780	2340	1263	1803	1800.39	0.54	38259	1882	1842	1800	1760	1718	1821	1739	219	537	500	1080	1	1	43824999	795	-16.81	1.47	12	0.59	-108.00	1234.00	2905	20230828	-37.52	1085	20221226	67.28	2905	-37.52	20230828	1085	67.28	20230103	2905	-37.52	20230828	1085	67.28	20221226	1.02	N	046970	500	219 억	237949	N	N	N	N
73	20231120	090457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1785	-18	5	-1.00	75196638	42082	4.16	1802	1802	1780	2340	1263	1803	1786.02	0.54	2988	1882	1842	1800	1760	1718	1821	1739	219	537	500	1080	1	1	43824999	782	-16.53	1.45	12	0.10	-108.00	1234.00	2905	20230828	-38.55	1085	20221226	64.52	2905	-38.55	20230828	1085	64.52	20230103	2905	-38.55	20230828	1085	64.52	20221226	1.02	N	046970	500	219 억	237949	N	N	N	N
74	20231117	160506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1803	-24	5	-1.31	1782572258	1001887	139.82	1836	1840	1758	2375	1279	1827	1779.09	0.52	-5194	1897	1861	1843	1807	1789	1853	1799	219	548	500	1090	1	1	43824999	790	-16.69	1.46	12	2.29	-108.00	1234.00	2905	20230828	-37.93	1085	20221226	66.18	2905	-37.93	20230828	1085	66.18	20230103	2905	-37.93	20230828	1085	66.18	20221226	1.03	N	046970	500	219 억	229184	N	N	N	N
75	20231117	150509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1785	-42	5	-2.30	1621933887	912539	127.35	1836	1840	1758	2375	1279	1827	1777.36	0.52	-971	1897	1861	1843	1807	1789	1853	1799	219	548	500	1090	1	1	43824999	782	-16.53	1.45	12	2.08	-108.00	1234.00	2905	20230828	-38.55	1085	20221226	64.52	2905	-38.55	20230828	1085	64.52	20230103	2905	-38.55	20230828	1085	64.52	20221226	1.03	N	046970	500	219 억	229184	N	N	N	N
76	20231117	140508	57	100.00	KOSDAQ	유통	N	N	N	N	N	1772	-55	5	-3.01	1297678967	729271	101.77	1836	1840	1758	2375	1279	1827	1779.39	0.52	-32737	1897	1861	1843	1807	1789	1853	1799	219	548	500	1090	1	1	43824999	777	-16.41	1.44	12	1.66	-108.00	1234.00	2905	20230828	-39.00	1085	20221226	63.32	2905	-39.00	20230828	1085	63.32	20230103	2905	-39.00	20230828	1085	63.32	20221226	1.03	N	046970	500	219 억	229184	N	N	N	N
77	20231117	130506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1764	-63	5	-3.45	1216533126	683439	95.38	1836	1840	1758	2375	1279	1827	1779.99	0.52	-26752	1897	1861	1843	1807	1789	1853	1799	219	548	500	1090	1	1	43824999	773	-16.33	1.43	12	1.56	-108.00	1234.00	2905	20230828	-39.28	1085	20221226	62.58	2905	-39.28	20230828	1085	62.58	20230103	2905	-39.28	20230828	1085	62.58	20221226	1.03	N	046970	500	219 억	229184	N	N	N	N
78	20231117	120507	57	100.00	KOSDAQ	유통	N	N	N	N	N	1765	-62	5	-3.39	1131855983	635497	88.69	1836	1840	1758	2375	1279	1827	1781.03	0.52	-22950	1897	1861	1843	1807	1789	1853	1799	219	548	500	1090	1	1	43824999	774	-16.34	1.43	12	1.45	-108.00	1234.00	2905	20230828	-39.24	1085	20221226	62.67	2905	-39.24	20230828	1085	62.67	20230103	2905	-39.24	20230828	1085	62.67	20221226	1.03	N	046970	500	219 억	229184	N	N	N	N
79	20231117	110509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1765	-62	5	-3.39	988636812	554346	77.36	1836	1840	1758	2375	1279	1827	1783.40	0.52	-29375	1897	1861	1843	1807	1789	1853	1799	219	548	500	1090	1	1	43824999	774	-16.34	1.43	12	1.26	-108.00	1234.00	2905	20230828	-39.24	1085	20221226	62.67	2905	-39.24	20230828	1085	62.67	20230103	2905	-39.24	20230828	1085	62.67	20221226	1.03	N	046970	500	219 억	229184	N	N	N	N
80	20231117	100507	57	100.00	KOSDAQ	유통	N	N	N	N	N	1779	-48	5	-2.63	618452066	345040	48.15	1836	1840	1778	2375	1279	1827	1792.37	0.52	-35977	1897	1861	1843	1807	1789	1853	1799	219	548	500	1090	1	1	43824999	780	-16.47	1.44	12	0.79	-108.00	1234.00	2905	20230828	-38.76	1085	20221226	63.96	2905	-38.76	20230828	1085	63.96	20230103	2905	-38.76	20230828	1085	63.96	20221226	1.03	N	046970	500	219 억	229184	N	N	N	N
81	20231117	090508	57	100.00	KOSDAQ	유통	N	N	N	N	N	1795	-32	5	-1.75	117932261	65095	9.08	1836	1840	1793	2375	1279	1827	1811.60	0.52	-30530	1897	1861	1843	1807	1789	1853	1799	219	548	500	1090	1	1	43824999	787	-16.62	1.45	12	0.15	-108.00	1234.00	2905	20230828	-38.21	1085	20221226	65.44	2905	-38.21	20230828	1085	65.44	20230103	2905	-38.21	20230828	1085	65.44	20221226	1.03	N	046970	500	219 억	229184	N	N	N	N
82	20231116	160505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1829	-31	5	-1.67	1246192884	675659	37.59	1860	1879	1825	2415	1302	1860	1844.38	0.59	-31657	1966	1912	1886	1832	1806	1900	1820	219	555	500	1110	1	1	43824999	802	-16.94	1.48	12	1.54	-108.00	1234.00	2905	20230828	-37.04	1085	20221226	68.57	2905	-37.04	20230828	1085	68.57	20230103	2905	-37.04	20230828	1085	68.57	20221226	1.04	N	046970	500	219 억	260033	N	N	N	N
83	20231116	150505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1836	-24	5	-1.29	1029835492	557425	31.01	1860	1879	1833	2415	1302	1860	1847.46	0.59	-29055	1966	1912	1886	1832	1806	1900	1820	219	555	500	1110	1	1	43824999	805	-17.00	1.49	12	1.27	-108.00	1234.00	2905	20230828	-36.80	1085	20221226	69.22	2905	-36.80	20230828	1085	69.22	20230103	2905	-36.80	20230828	1085	69.22	20221226	1.04	N	046970	500	219 억	260033	N	N	N	N
84	20231116	140452	57	100.00	KOSDAQ	유통	N	N	N	N	N	1842	-18	5	-0.97	871414901	471255	26.22	1860	1879	1835	2415	1302	1860	1849.10	0.59	-26216	1966	1912	1886	1832	1806	1900	1820	219	555	500	1110	1	1	43824999	807	-17.06	1.49	12	1.08	-108.00	1234.00	2905	20230828	-36.59	1085	20221226	69.77	2905	-36.59	20230828	1085	69.77	20230103	2905	-36.59	20230828	1085	69.77	20221226	1.04	N	046970	500	219 억	260033	N	N	N	N
85	20231116	130504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1842	-18	5	-0.97	748094646	404171	22.48	1860	1879	1836	2415	1302	1860	1850.90	0.59	-22931	1966	1912	1886	1832	1806	1900	1820	219	555	500	1110	1	1	43824999	807	-17.06	1.49	12	0.92	-108.00	1234.00	2905	20230828	-36.59	1085	20221226	69.77	2905	-36.59	20230828	1085	69.77	20230103	2905	-36.59	20230828	1085	69.77	20221226	1.04	N	046970	500	219 억	260033	N	N	N	N
86	20231116	120506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1849	-11	5	-0.59	553078040	298323	16.60	1860	1879	1837	2415	1302	1860	1853.93	0.59	-28738	1966	1912	1886	1832	1806	1900	1820	219	555	500	1110	1	1	43824999	810	-17.12	1.50	12	0.68	-108.00	1234.00	2905	20230828	-36.35	1085	20221226	70.41	2905	-36.35	20230828	1085	70.41	20230103	2905	-36.35	20230828	1085	70.41	20221226	1.04	N	046970	500	219 억	260033	N	N	N	N
87	20231116	110502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1849	-11	5	-0.59	372665315	200606	11.16	1860	1879	1845	2415	1302	1860	1857.68	0.59	-14131	1966	1912	1886	1832	1806	1900	1820	219	555	500	1110	1	1	43824999	810	-17.12	1.50	12	0.46	-108.00	1234.00	2905	20230828	-36.35	1085	20221226	70.41	2905	-36.35	20230828	1085	70.41	20230103	2905	-36.35	20230828	1085	70.41	20221226	1.04	N	046970	500	219 억	260033	N	N	N	N
88	20231116	100503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1861	1	2	0.05	46214984	24909	1.39	1860	1868	1845	2415	1302	1860	1855.07	0.59	-4066	1966	1912	1886	1832	1806	1900	1820	219	555	500	1110	1	1	43824999	816	-17.23	1.51	12	0.06	-108.00	1234.00	2905	20230828	-35.94	1085	20221226	71.52	2905	-35.94	20230828	1085	71.52	20230103	2905	-35.94	20230828	1085	71.52	20221226	1.04	N	046970	500	219 억	260033	N	N	N	N
89	20231116	090502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1860	0	3	0.00	0	0	0.00	0	0	0	2415	1302	1860	0.00	0.59	0	1966	1912	1886	1832	1806	1900	1820	219	555	500	1110	1	1	43824999	815	-17.22	1.51	12	0.00	-108.00	1234.00	2905	20230828	-35.97	1085	20221226	71.43	2905	-35.97	20230828	1085	71.43	20230103	2905	-35.97	20230828	1085	71.43	20221226	1.04	N	046970	500	219 억	260033	N	N	N	N
90	20231115	160434	57	100.00	KOSDAQ	유통	N	N	N	N	N	1860	-19	5	-1.01	3387020533	1791746	234.45	1891	1940	1860	2440	1316	1879	1890.36	0.70	-34209	1930	1904	1862	1836	1794	1917	1849	219	561	500	1120	1	1	43824999	815	-17.22	1.51	12	4.09	-108.00	1234.00	2905	20230828	-35.97	1085	20221226	71.43	2905	-35.97	20230828	1085	71.43	20230103	2905	-35.97	20230828	1085	71.43	20221226	1.05	N	046970	500	219 억	306056	N	N	N	N
91	20231115	150510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1862	-17	5	-0.90	3296707321	1743233	228.10	1891	1940	1860	2440	1316	1879	1891.15	0.70	-33216	1930	1904	1862	1836	1794	1917	1849	219	561	500	1120	1	1	43824999	816	-17.24	1.51	12	3.98	-108.00	1234.00	2905	20230828	-35.90	1085	20221226	71.61	2905	-35.90	20230828	1085	71.61	20230103	2905	-35.90	20230828	1085	71.61	20221226	1.05	N	046970	500	219 억	306056	N	N	N	N
92	20231115	140513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1878	-1	5	-0.05	2961772442	1564198	204.67	1891	1940	1865	2440	1316	1879	1893.48	0.70	-12549	1930	1904	1862	1836	1794	1917	1849	219	561	500	1120	1	1	43824999	823	-17.39	1.52	12	3.57	-108.00	1234.00	2905	20230828	-35.35	1085	20221226	73.09	2905	-35.35	20230828	1085	73.09	20230103	2905	-35.35	20230828	1085	73.09	20221226	1.05	N	046970	500	219 억	306056	N	N	N	N
93	20231115	130511	57	100.00	KOSDAQ	유통	N	N	N	N	N	1888	9	2	0.48	2629017724	1386952	181.48	1891	1940	1865	2440	1316	1879	1895.54	0.70	2004	1930	1904	1862	1836	1794	1917	1849	219	561	500	1120	1	1	43824999	827	-17.48	1.53	12	3.16	-108.00	1234.00	2905	20230828	-35.01	1085	20221226	74.01	2905	-35.01	20230828	1085	74.01	20230103	2905	-35.01	20230828	1085	74.01	20221226	1.05	N	046970	500	219 억	306056	N	N	N	N
94	20231115	120512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1879	0	3	0.00	2484004143	1309966	171.41	1891	1940	1865	2440	1316	1879	1896.24	0.70	1464	1930	1904	1862	1836	1794	1917	1849	219	561	500	1120	1	1	43824999	823	-17.40	1.52	12	2.99	-108.00	1234.00	2905	20230828	-35.32	1085	20221226	73.18	2905	-35.32	20230828	1085	73.18	20230103	2905	-35.32	20230828	1085	73.18	20221226	1.05	N	046970	500	219 억	306056	N	N	N	N
95	20231115	110516	57	100.00	KOSDAQ	유통	N	N	N	N	N	1879	0	3	0.00	1075398716	569416	74.51	1891	1919	1865	2440	1316	1879	1888.60	0.70	95658	1930	1904	1862	1836	1794	1917	1849	219	561	500	1120	1	1	43824999	823	-17.40	1.52	12	1.30	-108.00	1234.00	2905	20230828	-35.32	1085	20221226	73.18	2905	-35.32	20230828	1085	73.18	20230103	2905	-35.32	20230828	1085	73.18	20221226	1.05	N	046970	500	219 억	306056	N	N	N	N
96	20231115	100513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1885	6	2	0.32	892728783	472239	61.79	1891	1919	1865	2440	1316	1879	1890.42	0.70	98150	1930	1904	1862	1836	1794	1917	1849	219	561	500	1120	1	1	43824999	826	-17.45	1.53	12	1.08	-108.00	1234.00	2905	20230828	-35.11	1085	20221226	73.73	2905	-35.11	20230828	1085	73.73	20230103	2905	-35.11	20230828	1085	73.73	20221226	1.05	N	046970	500	219 억	306056	N	N	N	N
97	20231115	090507	57	100.00	KOSDAQ	유통	N	N	N	N	N	1900	21	2	1.12	233241626	123035	16.10	1891	1919	1873	2440	1316	1879	1895.75	0.70	36886	1930	1904	1862	1836	1794	1917	1849	219	561	500	1120	1	1	43824999	833	-17.59	1.54	12	0.28	-108.00	1234.00	2905	20230828	-34.60	1085	20221226	75.12	2905	-34.60	20230828	1085	75.12	20230103	2905	-34.60	20230828	1085	75.12	20221226	1.05	N	046970	500	219 억	306056	N	N	N	N
98	20231114	160502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1879	64	2	3.53	1410096285	755062	56.07	1820	1888	1820	2355	1271	1815	1867.41	0.54	69757	1913	1864	1811	1762	1709	1888	1786	219	540	500	1080	1	1	43824999	823	-17.40	1.52	12	1.72	-108.00	1234.00	2905	20230828	-35.32	1085	20221226	73.18	2905	-35.32	20230828	1085	73.18	20230103	2905	-35.32	20230828	1085	73.18	20221226	1.07	N	046970	500	219 억	234563	N	N	N	N
99	20231114	150502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1869	54	2	2.98	1333416300	714201	53.03	1820	1888	1820	2355	1271	1815	1867.00	0.54	70476	1913	1864	1811	1762	1709	1888	1786	219	540	500	1080	1	1	43824999	819	-17.31	1.51	12	1.63	-108.00	1234.00	2905	20230828	-35.66	1085	20221226	72.26	2905	-35.66	20230828	1085	72.26	20230103	2905	-35.66	20230828	1085	72.26	20221226	1.07	N	046970	500	219 억	234563	N	N	N	N
100	20231114	140502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1864	49	2	2.70	1086590294	582341	43.24	1820	1888	1820	2355	1271	1815	1865.90	0.54	57831	1913	1864	1811	1762	1709	1888	1786	219	540	500	1080	1	1	43824999	817	-17.26	1.51	12	1.33	-108.00	1234.00	2905	20230828	-35.83	1085	20221226	71.80	2905	-35.83	20230828	1085	71.80	20230103	2905	-35.83	20230828	1085	71.80	20221226	1.07	N	046970	500	219 억	234563	N	N	N	N
101	20231114	130505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1862	47	2	2.59	1040139037	557432	41.39	1820	1888	1820	2355	1271	1815	1865.95	0.54	61405	1913	1864	1811	1762	1709	1888	1786	219	540	500	1080	1	1	43824999	816	-17.24	1.51	12	1.27	-108.00	1234.00	2905	20230828	-35.90	1085	20221226	71.61	2905	-35.90	20230828	1085	71.61	20230103	2905	-35.90	20230828	1085	71.61	20221226	1.07	N	046970	500	219 억	234563	N	N	N	N
102	20231114	120505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1869	54	2	2.98	937298212	502301	37.30	1820	1888	1820	2355	1271	1815	1866.01	0.54	74633	1913	1864	1811	1762	1709	1888	1786	219	540	500	1080	1	1	43824999	819	-17.31	1.51	12	1.15	-108.00	1234.00	2905	20230828	-35.66	1085	20221226	72.26	2905	-35.66	20230828	1085	72.26	20230103	2905	-35.66	20230828	1085	72.26	20221226	1.07	N	046970	500	219 억	234563	N	N	N	N
103	20231114	110509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1870	55	2	3.03	835782150	448073	33.27	1820	1888	1820	2355	1271	1815	1865.28	0.54	87562	1913	1864	1811	1762	1709	1888	1786	219	540	500	1080	1	1	43824999	820	-17.31	1.52	12	1.02	-108.00	1234.00	2905	20230828	-35.63	1085	20221226	72.35	2905	-35.63	20230828	1085	72.35	20230103	2905	-35.63	20230828	1085	72.35	20221226	1.07	N	046970	500	219 억	234563	N	N	N	N
104	20231114	100505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1874	59	2	3.25	614611398	329987	24.50	1820	1888	1820	2355	1271	1815	1862.53	0.54	65593	1913	1864	1811	1762	1709	1888	1786	219	540	500	1080	1	1	43824999	821	-17.35	1.52	12	0.75	-108.00	1234.00	2905	20230828	-35.49	1085	20221226	72.72	2905	-35.49	20230828	1085	72.72	20230103	2905	-35.49	20230828	1085	72.72	20221226	1.07	N	046970	500	219 억	234563	N	N	N	N
105	20231114	090500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1850	35	2	1.93	82062048	44676	3.32	1820	1854	1820	2355	1271	1815	1836.83	0.54	-2099	1913	1864	1811	1762	1709	1888	1786	219	540	500	1080	1	1	43824999	811	-17.13	1.50	12	0.10	-108.00	1234.00	2905	20230828	-36.32	1085	20221226	70.51	2905	-36.32	20230828	1085	70.51	20230103	2905	-36.32	20230828	1085	70.51	20221226	1.07	N	046970	500	219 억	234563	N	N	N	N
106	20231113	160457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1815	40	2	2.25	2395667474	1318899	151.24	1759	1860	1758	2305	1243	1775	1816.48	1.04	-217918	1851	1813	1782	1744	1713	1797	1728	219	530	500	1060	1	1	43824999	795	-16.81	1.47	12	3.01	-108.00	1234.00	2905	20230828	-37.52	1085	20221226	67.28	2905	-37.52	20230828	1085	67.28	20230103	2905	-37.52	20230828	1085	67.28	20221226	1.11	N	046970	500	219 억	455754	N	N	N	N
107	20231113	150456	57	100.00	KOSDAQ	유통	N	N	N	N	N	1829	54	2	3.04	2275525362	1252642	143.64	1759	1860	1758	2305	1243	1775	1816.65	1.04	-215996	1851	1813	1782	1744	1713	1797	1728	219	530	500	1060	1	1	43824999	802	-16.94	1.48	12	2.86	-108.00	1234.00	2905	20230828	-37.04	1085	20221226	68.57	2905	-37.04	20230828	1085	68.57	20230103	2905	-37.04	20230828	1085	68.57	20221226	1.11	N	046970	500	219 억	455754	N	N	N	N
108	20231113	140454	57	100.00	KOSDAQ	유통	N	N	N	N	N	1806	31	2	1.75	1939445642	1067868	122.45	1759	1860	1758	2305	1243	1775	1816.26	1.04	-226373	1851	1813	1782	1744	1713	1797	1728	219	530	500	1060	1	1	43824999	791	-16.72	1.46	12	2.44	-108.00	1234.00	2905	20230828	-37.83	1085	20221226	66.45	2905	-37.83	20230828	1085	66.45	20230103	2905	-37.83	20230828	1085	66.45	20221226	1.11	N	046970	500	219 억	455754	N	N	N	N
109	20231113	130454	57	100.00	KOSDAQ	유통	N	N	N	N	N	1810	35	2	1.97	1817224187	1000322	114.70	1759	1860	1758	2305	1243	1775	1816.72	1.04	-203826	1851	1813	1782	1744	1713	1797	1728	219	530	500	1060	1	1	43824999	793	-16.76	1.47	12	2.28	-108.00	1234.00	2905	20230828	-37.69	1085	20221226	66.82	2905	-37.69	20230828	1085	66.82	20230103	2905	-37.69	20230828	1085	66.82	20221226	1.11	N	046970	500	219 억	455754	N	N	N	N
110	20231113	120454	57	100.00	KOSDAQ	유통	N	N	N	N	N	1815	40	2	2.25	1661723101	914644	104.88	1759	1860	1758	2305	1243	1775	1816.89	1.04	-183390	1851	1813	1782	1744	1713	1797	1728	219	530	500	1060	1	1	43824999	795	-16.81	1.47	12	2.09	-108.00	1234.00	2905	20230828	-37.52	1085	20221226	67.28	2905	-37.52	20230828	1085	67.28	20230103	2905	-37.52	20230828	1085	67.28	20221226	1.11	N	046970	500	219 억	455754	N	N	N	N
111	20231113	110453	57	100.00	KOSDAQ	유통	N	N	N	N	N	1825	50	2	2.82	1420367408	782051	89.68	1759	1860	1758	2305	1243	1775	1816.31	1.04	-153841	1851	1813	1782	1744	1713	1797	1728	219	530	500	1060	1	1	43824999	800	-16.90	1.48	12	1.78	-108.00	1234.00	2905	20230828	-37.18	1085	20221226	68.20	2905	-37.18	20230828	1085	68.20	20230103	2905	-37.18	20230828	1085	68.20	20221226	1.11	N	046970	500	219 억	455754	N	N	N	N
112	20231113	100451	57	100.00	KOSDAQ	유통	N	N	N	N	N	1830	55	2	3.10	1042488403	575427	65.98	1759	1860	1758	2305	1243	1775	1811.80	1.04	-104804	1851	1813	1782	1744	1713	1797	1728	219	530	500	1060	1	1	43824999	802	-16.94	1.48	12	1.31	-108.00	1234.00	2905	20230828	-37.01	1085	20221226	68.66	2905	-37.01	20230828	1085	68.66	20230103	2905	-37.01	20230828	1085	68.66	20221226	1.11	N	046970	500	219 억	455754	N	N	N	N
113	20231113	090455	57	100.00	KOSDAQ	유통	N	N	N	N	N	1783	8	2	0.45	67956871	38475	4.41	1759	1788	1758	2305	1243	1775	1765.79	1.04	-2077	1851	1813	1782	1744	1713	1797	1728	219	530	500	1060	1	1	43824999	781	-16.51	1.44	12	0.09	-108.00	1234.00	2905	20230828	-38.62	1085	20221226	64.33	2905	-38.62	20230828	1085	64.33	20230103	2905	-38.62	20230828	1085	64.33	20221226	1.11	N	046970	500	219 억	455754	N	N	N	N
114	20231110	160512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1775	-48	5	-2.63	1525148594	858854	81.75	1820	1820	1751	2365	1277	1823	1775.77	1.14	-42471	1983	1903	1860	1780	1737	1881	1758	219	542	500	1090	1	1	43824999	778	-16.44	1.44	12	1.96	-108.00	1234.00	2905	20230828	-38.90	1085	20221226	63.59	2905	-38.90	20230828	1085	63.59	20230103	2905	-38.90	20230828	1085	63.59	20221226	1.11	N	046970	500	219 억	498225	N	N	N	N
115	20231110	150502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1774	-49	5	-2.69	1362856850	767255	73.03	1820	1820	1751	2365	1277	1823	1776.25	1.14	-27356	1983	1903	1860	1780	1737	1881	1758	219	542	500	1090	1	1	43824999	777	-16.43	1.44	12	1.75	-108.00	1234.00	2905	20230828	-38.93	1085	20221226	63.50	2905	-38.93	20230828	1085	63.50	20230103	2905	-38.93	20230828	1085	63.50	20221226	1.11	N	046970	500	219 억	498225	N	N	N	N
116	20231110	140459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1782	-41	5	-2.25	1257245643	707790	67.37	1820	1820	1751	2365	1277	1823	1776.26	1.14	-6178	1983	1903	1860	1780	1737	1881	1758	219	542	500	1090	1	1	43824999	781	-16.50	1.44	12	1.62	-108.00	1234.00	2905	20230828	-38.66	1085	20221226	64.24	2905	-38.66	20230828	1085	64.24	20230103	2905	-38.66	20230828	1085	64.24	20221226	1.11	N	046970	500	219 억	498225	N	N	N	N
117	20231110	130459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1770	-53	5	-2.91	1131767326	636995	60.63	1820	1820	1751	2365	1277	1823	1776.69	1.14	-9814	1983	1903	1860	1780	1737	1881	1758	219	542	500	1090	1	1	43824999	776	-16.39	1.43	12	1.45	-108.00	1234.00	2905	20230828	-39.07	1085	20221226	63.13	2905	-39.07	20230828	1085	63.13	20230103	2905	-39.07	20230828	1085	63.13	20221226	1.11	N	046970	500	219 억	498225	N	N	N	N
118	20231110	120459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1775	-48	5	-2.63	979897147	551202	52.46	1820	1820	1751	2365	1277	1823	1777.70	1.14	14977	1983	1903	1860	1780	1737	1881	1758	219	542	500	1090	1	1	43824999	778	-16.44	1.44	12	1.26	-108.00	1234.00	2905	20230828	-38.90	1085	20221226	63.59	2905	-38.90	20230828	1085	63.59	20230103	2905	-38.90	20230828	1085	63.59	20221226	1.11	N	046970	500	219 억	498225	N	N	N	N
119	20231110	110455	57	100.00	KOSDAQ	유통	N	N	N	N	N	1777	-46	5	-2.52	870564779	489653	46.61	1820	1820	1751	2365	1277	1823	1777.88	1.14	8806	1983	1903	1860	1780	1737	1881	1758	219	542	500	1090	1	1	43824999	779	-16.45	1.44	12	1.12	-108.00	1234.00	2905	20230828	-38.83	1085	20221226	63.78	2905	-38.83	20230828	1085	63.78	20230103	2905	-38.83	20230828	1085	63.78	20221226	1.11	N	046970	500	219 억	498225	N	N	N	N
120	20231110	100459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1784	-39	5	-2.14	515981516	289550	27.56	1820	1820	1751	2365	1277	1823	1781.94	1.14	25696	1983	1903	1860	1780	1737	1881	1758	219	542	500	1090	1	1	43824999	782	-16.52	1.45	12	0.66	-108.00	1234.00	2905	20230828	-38.59	1085	20221226	64.42	2905	-38.59	20230828	1085	64.42	20230103	2905	-38.59	20230828	1085	64.42	20221226	1.11	N	046970	500	219 억	498225	N	N	N	N
121	20231110	090450	57	100.00	KOSDAQ	유통	N	N	N	N	N	1770	-53	5	-2.91	94960249	53071	5.05	1820	1820	1751	2365	1277	1823	1788.98	1.14	1375	1983	1903	1860	1780	1737	1881	1758	219	542	500	1090	1	1	43824999	776	-16.39	1.43	12	0.12	-108.00	1234.00	2905	20230828	-39.07	1085	20221226	63.13	2905	-39.07	20230828	1085	63.13	20230103	2905	-39.07	20230828	1085	63.13	20221226	1.11	N	046970	500	219 억	498225	N	N	N	N
122	20231109	160446	57	100.00	KOSDAQ	유통	N	N	N	N	N	1823	-74	5	-3.90	1917564982	1041608	52.38	1897	1940	1817	2465	1328	1897	1841.00	1.46	-141429	2075	1985	1935	1845	1795	1961	1821	219	568	500	1130	1	1	43824999	799	-16.88	1.48	12	2.38	-108.00	1234.00	2905	20230828	-37.25	1075	20221107	69.58	2905	-37.25	20230828	1085	68.02	20230103	2905	-37.25	20230828	1085	68.02	20221226	1.15	N	046970	500	219 억	638008	N	N	N	N
123	20231109	150448	57	100.00	KOSDAQ	유통	N	N	N	N	N	1823	-74	5	-3.90	1774021771	962763	48.41	1897	1940	1818	2465	1328	1897	1842.64	1.46	-133680	2075	1985	1935	1845	1795	1961	1821	219	568	500	1130	1	1	43824999	799	-16.88	1.48	12	2.20	-108.00	1234.00	2905	20230828	-37.25	1075	20221107	69.58	2905	-37.25	20230828	1085	68.02	20230103	2905	-37.25	20230828	1085	68.02	20221226	1.15	N	046970	500	219 억	638008	N	N	N	N
124	20231109	140446	57	100.00	KOSDAQ	유통	N	N	N	N	N	1822	-75	5	-3.95	1633534726	885888	44.55	1897	1940	1818	2465	1328	1897	1843.95	1.46	-118310	2075	1985	1935	1845	1795	1961	1821	219	568	500	1130	1	1	43824999	798	-16.87	1.48	12	2.02	-108.00	1234.00	2905	20230828	-37.28	1075	20221107	69.49	2905	-37.28	20230828	1085	67.93	20230103	2905	-37.28	20230828	1085	67.93	20221226	1.15	N	046970	500	219 억	638008	N	N	N	N
125	20231109	130448	57	100.00	KOSDAQ	유통	N	N	N	N	N	1830	-67	5	-3.53	1357611554	734673	36.94	1897	1940	1824	2465	1328	1897	1847.91	1.46	-52293	2075	1985	1935	1845	1795	1961	1821	219	568	500	1130	1	1	43824999	802	-16.94	1.48	12	1.68	-108.00	1234.00	2905	20230828	-37.01	1075	20221107	70.23	2905	-37.01	20230828	1085	68.66	20230103	2905	-37.01	20230828	1085	68.66	20221226	1.15	N	046970	500	219 억	638008	N	N	N	N
126	20231109	120449	57	100.00	KOSDAQ	유통	N	N	N	N	N	1835	-62	5	-3.27	1129180845	609738	30.66	1897	1940	1826	2465	1328	1897	1851.91	1.46	-24786	2075	1985	1935	1845	1795	1961	1821	219	568	500	1130	1	1	43824999	804	-16.99	1.49	12	1.39	-108.00	1234.00	2905	20230828	-36.83	1075	20221107	70.70	2905	-36.83	20230828	1085	69.12	20230103	2905	-36.83	20230828	1085	69.12	20221226	1.15	N	046970	500	219 억	638008	N	N	N	N
127	20231109	110449	57	100.00	KOSDAQ	유통	N	N	N	N	N	1841	-56	5	-2.95	995251325	537142	27.01	1897	1940	1826	2465	1328	1897	1852.86	1.46	2256	2075	1985	1935	1845	1795	1961	1821	219	568	500	1130	1	1	43824999	807	-17.05	1.49	12	1.23	-108.00	1234.00	2905	20230828	-36.63	1075	20221107	71.26	2905	-36.63	20230828	1085	69.68	20230103	2905	-36.63	20230828	1085	69.68	20221226	1.15	N	046970	500	219 억	638008	N	N	N	N
128	20231109	100445	57	100.00	KOSDAQ	유통	N	N	N	N	N	1832	-65	5	-3.43	721981617	388979	19.56	1897	1940	1827	2465	1328	1897	1856.09	1.46	-11568	2075	1985	1935	1845	1795	1961	1821	219	568	500	1130	1	1	43824999	803	-16.96	1.48	12	0.89	-108.00	1234.00	2905	20230828	-36.94	1075	20221107	70.42	2905	-36.94	20230828	1085	68.85	20230103	2905	-36.94	20230828	1085	68.85	20221226	1.15	N	046970	500	219 억	638008	N	N	N	N
129	20231109	090446	57	100.00	KOSDAQ	유통	N	N	N	N	N	1891	-6	5	-0.32	80178169	42467	2.14	1897	1940	1860	2465	1328	1897	1888.01	1.46	-11968	2075	1985	1935	1845	1795	1961	1821	219	568	500	1130	1	1	43824999	829	-17.51	1.53	12	0.10	-108.00	1234.00	2905	20230828	-34.91	1075	20221107	75.91	2905	-34.91	20230828	1085	74.29	20230103	2905	-34.91	20230828	1085	74.29	20221226	1.15	N	046970	500	219 억	638008	N	N	N	N
130	20231108	160443	57	100.00	KOSDAQ	유통	N	N	N	N	N	1897	-96	5	-4.82	3830066733	1971199	84.13	2015	2025	1885	2590	1396	1993	1943.09	2.44	-432383	2135	2063	2008	1936	1881	2036	1909	219	597	500	1190	1	1	43824999	831	-17.56	1.54	12	4.50	-108.00	1234.00	2905	20230828	-34.70	1060	20221104	78.96	2905	-34.70	20230828	1085	74.84	20230103	2905	-34.70	20230828	1085	74.84	20221226	1.17	N	046970	500	219 억	1070385	N	N	N	N
131	20231108	150446	57	100.00	KOSDAQ	유통	N	N	N	N	N	1890	-103	5	-5.17	3692809309	1898867	81.04	2015	2025	1885	2590	1396	1993	1944.74	2.44	-434374	2135	2063	2008	1936	1881	2036	1909	219	597	500	1190	1	1	43824999	828	-17.50	1.53	12	4.33	-108.00	1234.00	2905	20230828	-34.94	1060	20221104	78.30	2905	-34.94	20230828	1085	74.19	20230103	2905	-34.94	20230828	1085	74.19	20221226	1.17	N	046970	500	219 억	1070385	N	N	N	N
132	20231108	140444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1897	-96	5	-4.82	3116410208	1594118	68.03	2015	2025	1886	2590	1396	1993	1954.94	2.44	-358054	2135	2063	2008	1936	1881	2036	1909	219	597	500	1190	1	1	43824999	831	-17.56	1.54	12	3.64	-108.00	1234.00	2905	20230828	-34.70	1060	20221104	78.96	2905	-34.70	20230828	1085	74.84	20230103	2905	-34.70	20230828	1085	74.84	20221226	1.17	N	046970	500	219 억	1070385	N	N	N	N
133	20231108	130445	57	100.00	KOSDAQ	유통	N	N	N	N	N	1902	-91	5	-4.57	2593303746	1318933	56.29	2015	2025	1900	2590	1396	1993	1966.21	2.44	-338044	2135	2063	2008	1936	1881	2036	1909	219	597	500	1190	1	1	43824999	834	-17.61	1.54	12	3.01	-108.00	1234.00	2905	20230828	-34.53	1060	20221104	79.43	2905	-34.53	20230828	1085	75.30	20230103	2905	-34.53	20230828	1085	75.30	20221226	1.17	N	046970	500	219 억	1070385	N	N	N	N
134	20231108	120446	57	100.00	KOSDAQ	유통	N	N	N	N	N	1960	-33	5	-1.66	1827390477	921556	39.33	2015	2025	1944	2590	1396	1993	1982.94	2.44	-193557	2135	2063	2008	1936	1881	2036	1909	219	597	500	1190	1	1	43824999	859	-18.15	1.59	12	2.10	-108.00	1234.00	2905	20230828	-32.53	1060	20221104	84.91	2905	-32.53	20230828	1085	80.65	20230103	2905	-32.53	20230828	1085	80.65	20221226	1.17	N	046970	500	219 억	1070385	N	N	N	N
135	20231108	110442	57	100.00	KOSDAQ	유통	N	N	N	N	N	1952	-41	5	-2.06	1612606856	811794	34.65	2015	2025	1944	2590	1396	1993	1986.47	2.44	-136120	2135	2063	2008	1936	1881	2036	1909	219	597	500	1190	1	1	43824999	855	-18.07	1.58	12	1.85	-108.00	1234.00	2905	20230828	-32.81	1060	20221104	84.15	2905	-32.81	20230828	1085	79.91	20230103	2905	-32.81	20230828	1085	79.91	20221226	1.17	N	046970	500	219 억	1070385	N	N	N	N
136	20231108	100444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1998	5	2	0.25	966528726	482521	20.59	2015	2025	1982	2590	1396	1993	2003.08	2.44	-3824	2135	2063	2008	1936	1881	2036	1909	219	597	500	1190	1	1	43824999	876	-18.50	1.62	12	1.10	-108.00	1234.00	2905	20230828	-31.22	1060	20221104	88.49	2905	-31.22	20230828	1085	84.15	20230103	2905	-31.22	20230828	1085	84.15	20221226	1.17	N	046970	500	219 억	1070385	N	N	N	N
137	20231108	090442	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	7	2	0.35	67951886	33871	1.45	2015	2020	1997	2590	1396	1993	2006.20	2.44	-203	2135	2063	2008	1936	1881	2036	1909	219	597	500	1190	5	1	43824999	876	-18.52	1.62	12	0.08	-108.00	1234.00	2905	20230828	-31.15	1060	20221104	88.68	2905	-31.15	20230828	1085	84.33	20230103	2905	-31.15	20230828	1085	84.33	20221226	1.17	N	046970	500	219 억	1070385	N	N	N	N
138	20231107	160444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1993	-102	5	-4.87	4658306425	2334498	67.29	2060	2080	1953	2720	1470	2095	1995.42	3.97	-667345	2235	2165	2105	2035	1975	2135	2005	219	625	500	1250	1	1	43824999	873	-18.45	1.62	12	5.33	-108.00	1234.00	2905	20230828	-31.39	1040	20221103	91.63	2905	-31.39	20230828	1085	83.69	20230103	2905	-31.39	20230828	1075	85.40	20221107	1.20	N	046970	500	219 억	1737727	N	N	N	N
139	20231107	150444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1979	-116	5	-5.54	4515560509	2262501	65.22	2060	2080	1953	2720	1470	2095	1995.83	3.97	-665280	2235	2165	2105	2035	1975	2135	2005	219	625	500	1250	1	1	43824999	867	-18.32	1.60	12	5.16	-108.00	1234.00	2905	20230828	-31.88	1040	20221103	90.29	2905	-31.88	20230828	1085	82.40	20230103	2905	-31.88	20230828	1075	84.09	20221107	1.20	N	046970	500	219 억	1737727	N	N	N	N
140	20231107	140447	57	100.00	KOSDAQ	유통	N	N	N	N	N	1984	-111	5	-5.30	4286464840	2146360	61.87	2060	2080	1953	2720	1470	2095	1997.09	3.97	-624965	2235	2165	2105	2035	1975	2135	2005	219	625	500	1250	1	1	43824999	869	-18.37	1.61	12	4.90	-108.00	1234.00	2905	20230828	-31.70	1040	20221103	90.77	2905	-31.70	20230828	1085	82.86	20230103	2905	-31.70	20230828	1075	84.56	20221107	1.20	N	046970	500	219 억	1737727	N	N	N	N
141	20231107	130445	57	100.00	KOSDAQ	유통	N	N	N	N	N	1975	-120	5	-5.73	4049619193	2026421	58.41	2060	2080	1953	2720	1470	2095	1998.41	3.97	-616893	2235	2165	2105	2035	1975	2135	2005	219	625	500	1250	1	1	43824999	866	-18.29	1.60	12	4.62	-108.00	1234.00	2905	20230828	-32.01	1040	20221103	89.90	2905	-32.01	20230828	1085	82.03	20230103	2905	-32.01	20230828	1075	83.72	20221107	1.20	N	046970	500	219 억	1737727	N	N	N	N
142	20231107	120442	57	100.00	KOSDAQ	유통	N	N	N	N	N	1970	-125	5	-5.97	3710407657	1853641	53.43	2060	2080	1969	2720	1470	2095	2001.69	3.97	-613455	2235	2165	2105	2035	1975	2135	2005	219	625	500	1250	1	1	43824999	863	-18.24	1.60	12	4.23	-108.00	1234.00	2905	20230828	-32.19	1040	20221103	89.42	2905	-32.19	20230828	1085	81.57	20230103	2905	-32.19	20230828	1075	83.26	20221107	1.20	N	046970	500	219 억	1737727	N	N	N	N
143	20231107	110443	57	100.00	KOSDAQ	유통	N	N	N	N	N	1995	-100	5	-4.77	3013169917	1501323	43.28	2060	2080	1975	2720	1470	2095	2007.01	3.97	-392975	2235	2165	2105	2035	1975	2135	2005	219	625	500	1250	1	1	43824999	874	-18.47	1.62	12	3.43	-108.00	1234.00	2905	20230828	-31.33	1040	20221103	91.83	2905	-31.33	20230828	1085	83.87	20230103	2905	-31.33	20230828	1075	85.58	20221107	1.20	N	046970	500	219 억	1737727	N	N	N	N
144	20231107	100448	57	100.00	KOSDAQ	유통	N	N	N	N	N	1979	-116	5	-5.54	2482294071	1234085	35.57	2060	2080	1978	2720	1470	2095	2011.44	3.97	-326528	2235	2165	2105	2035	1975	2135	2005	219	625	500	1250	1	1	43824999	867	-18.32	1.60	12	2.82	-108.00	1234.00	2905	20230828	-31.88	1040	20221103	90.29	2905	-31.88	20230828	1085	82.40	20230103	2905	-31.88	20230828	1075	84.09	20221107	1.20	N	046970	500	219 억	1737727	N	N	N	N
145	20231107	090436	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-75	5	-3.58	518341225	252677	7.28	2060	2080	2020	2720	1470	2095	2051.40	3.97	-91833	2235	2165	2105	2035	1975	2135	2005	219	625	500	1250	5	1	43824999	885	-18.70	1.64	12	0.58	-108.00	1234.00	2905	20230828	-30.46	1040	20221103	94.23	2905	-30.46	20230828	1085	86.18	20230103	2905	-30.46	20230828	1075	87.91	20221107	1.20	N	046970	500	219 억	1737727	N	N	N	N
146	20231106	160433	57	100.00	KOSDAQ	유통	N	N	N	N	N	2095	0	3	0.00	7275851865	3437642	175.12	2110	2175	2045	2720	1470	2095	2116.52	3.34	276773	2178	2136	2083	2041	1988	2110	2015	219	625	500	1250	5	1	43824999	918	-19.40	1.70	12	7.84	-108.00	1234.00	2905	20230828	-27.88	1040	20221103	101.44	2905	-27.88	20230828	1085	93.09	20230103	2905	-27.88	20230828	1075	94.88	20221107	1.25	N	046970	500	219 억	1463784	N	N	N	N
147	20231106	150436	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	5	2	0.24	7025145955	3318070	169.03	2110	2175	2045	2720	1470	2095	2117.24	3.34	257327	2178	2136	2083	2041	1988	2110	2015	219	625	500	1250	5	1	43824999	920	-19.44	1.70	12	7.57	-108.00	1234.00	2905	20230828	-27.71	1040	20221103	101.92	2905	-27.71	20230828	1085	93.55	20230103	2905	-27.71	20230828	1075	95.35	20221107	1.25	N	046970	500	219 억	1463784	N	N	N	N
148	20231106	140433	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	5	2	0.24	6303330645	2972284	151.41	2110	2175	2045	2720	1470	2095	2120.70	3.34	205300	2178	2136	2083	2041	1988	2110	2015	219	625	500	1250	5	1	43824999	920	-19.44	1.70	12	6.78	-108.00	1234.00	2905	20230828	-27.71	1040	20221103	101.92	2905	-27.71	20230828	1085	93.55	20230103	2905	-27.71	20230828	1075	95.35	20221107	1.25	N	046970	500	219 억	1463784	N	N	N	N
149	20231106	130439	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	-15	5	-0.72	6051781490	2852310	145.30	2110	2175	2045	2720	1470	2095	2121.71	3.34	210425	2178	2136	2083	2041	1988	2110	2015	219	625	500	1250	5	1	43824999	912	-19.26	1.69	12	6.51	-108.00	1234.00	2905	20230828	-28.40	1040	20221103	100.00	2905	-28.40	20230828	1085	91.71	20230103	2905	-28.40	20230828	1075	93.49	20221107	1.25	N	046970	500	219 억	1463784	N	N	N	N
150	20231106	120436	57	100.00	KOSDAQ	유통	N	N	N	N	N	2115	20	2	0.95	5116369200	2404128	122.47	2110	2175	2045	2720	1470	2095	2128.16	3.34	211016	2178	2136	2083	2041	1988	2110	2015	219	625	500	1250	5	1	43824999	927	-19.58	1.71	12	5.49	-108.00	1234.00	2905	20230828	-27.19	1040	20221103	103.37	2905	-27.19	20230828	1085	94.93	20230103	2905	-27.19	20230828	1075	96.74	20221107	1.25	N	046970	500	219 억	1463784	N	N	N	N
151	20231106	110437	57	100.00	KOSDAQ	유통	N	N	N	N	N	2115	20	2	0.95	4014105540	1887810	96.17	2110	2175	2045	2720	1470	2095	2126.33	3.34	115885	2178	2136	2083	2041	1988	2110	2015	219	625	500	1250	5	1	43824999	927	-19.58	1.71	12	4.31	-108.00	1234.00	2905	20230828	-27.19	1040	20221103	103.37	2905	-27.19	20230828	1085	94.93	20230103	2905	-27.19	20230828	1075	96.74	20221107	1.25	N	046970	500	219 억	1463784	N	N	N	N
152	20231106	100415	57	100.00	KOSDAQ	유통	N	N	N	N	N	2120	25	2	1.19	1954022715	925555	47.15	2110	2160	2045	2720	1470	2095	2111.19	3.34	53533	2178	2136	2083	2041	1988	2110	2015	219	625	500	1250	5	1	43824999	929	-19.63	1.72	12	2.11	-108.00	1234.00	2905	20230828	-27.02	1040	20221103	103.85	2905	-27.02	20230828	1085	95.39	20230103	2905	-27.02	20230828	1075	97.21	20221107	1.25	N	046970	500	219 억	1463784	N	N	N	N
153	20231106	090436	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	5	2	0.24	318281485	151058	7.70	2110	2120	2090	2720	1470	2095	2107.02	3.34	-22435	2178	2136	2083	2041	1988	2110	2015	219	625	500	1250	5	1	43824999	920	-19.44	1.70	12	0.34	-108.00	1234.00	2905	20230828	-27.71	1040	20221103	101.92	2905	-27.71	20230828	1085	93.55	20230103	2905	-27.71	20230828	1075	95.35	20221107	1.25	N	046970	500	219 억	1463784	N	N	N	N
154	20231103	160430	57	100.00	KOSDAQ	유통	N	N	N	N	N	2095	-45	5	-2.10	4066044155	1954033	60.43	2115	2125	2030	2780	1500	2140	2080.54	3.18	64862	2226	2182	2101	2057	1976	2205	2080	219	640	500	1280	5	1	43824999	918	-19.40	1.70	12	4.46	-108.00	1234.00	2905	20230828	-27.88	1025	20221101	104.39	2905	-27.88	20230828	1085	93.09	20230103	2905	-27.88	20230828	1040	101.44	20221103	1.28	N	046970	500	219 억	1395156	N	N	N	N
155	20231103	150430	57	100.00	KOSDAQ	유통	N	N	N	N	N	2110	-30	5	-1.40	3893324050	1871716	57.88	2115	2125	2030	2780	1500	2140	2079.80	3.18	63505	2226	2182	2101	2057	1976	2205	2080	219	640	500	1280	5	1	43824999	925	-19.54	1.71	12	4.27	-108.00	1234.00	2905	20230828	-27.37	1025	20221101	105.85	2905	-27.37	20230828	1085	94.47	20230103	2905	-27.37	20230828	1040	102.88	20221103	1.28	N	046970	500	219 억	1395156	N	N	N	N
156	20231103	140430	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	-35	5	-1.64	3581542165	1723142	53.29	2115	2125	2030	2780	1500	2140	2078.18	3.18	20697	2226	2182	2101	2057	1976	2205	2080	219	640	500	1280	5	1	43824999	923	-19.49	1.71	12	3.93	-108.00	1234.00	2905	20230828	-27.54	1025	20221101	105.37	2905	-27.54	20230828	1085	94.01	20230103	2905	-27.54	20230828	1040	102.40	20221103	1.28	N	046970	500	219 억	1395156	N	N	N	N
157	20231103	130430	57	100.00	KOSDAQ	유통	N	N	N	N	N	2110	-30	5	-1.40	3388356680	1631386	50.45	2115	2125	2030	2780	1500	2140	2076.64	3.18	180	2226	2182	2101	2057	1976	2205	2080	219	640	500	1280	5	1	43824999	925	-19.54	1.71	12	3.72	-108.00	1234.00	2905	20230828	-27.37	1025	20221101	105.85	2905	-27.37	20230828	1085	94.47	20230103	2905	-27.37	20230828	1040	102.88	20221103	1.28	N	046970	500	219 억	1395156	N	N	N	N
158	20231103	120429	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	-60	5	-2.80	2902965810	1400204	43.30	2115	2120	2030	2780	1500	2140	2072.83	3.18	-61395	2226	2182	2101	2057	1976	2205	2080	219	640	500	1280	5	1	43824999	912	-19.26	1.69	12	3.19	-108.00	1234.00	2905	20230828	-28.40	1025	20221101	102.93	2905	-28.40	20230828	1085	91.71	20230103	2905	-28.40	20230828	1040	100.00	20221103	1.28	N	046970	500	219 억	1395156	N	N	N	N
159	20231103	110432	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	-95	5	-4.44	2556269020	1232563	38.11	2115	2120	2030	2780	1500	2140	2073.48	3.18	-94844	2226	2182	2101	2057	1976	2205	2080	219	640	500	1280	5	1	43824999	896	-18.94	1.66	12	2.81	-108.00	1234.00	2905	20230828	-29.60	1025	20221101	99.51	2905	-29.60	20230828	1085	88.48	20230103	2905	-29.60	20230828	1040	96.63	20221103	1.28	N	046970	500	219 억	1395156	N	N	N	N
160	20231103	100426	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-80	5	-3.74	2026968540	974290	30.13	2115	2120	2030	2780	1500	2140	2079.92	3.18	-73593	2226	2182	2101	2057	1976	2205	2080	219	640	500	1280	5	1	43824999	903	-19.07	1.67	12	2.22	-108.00	1234.00	2905	20230828	-29.09	1025	20221101	100.98	2905	-29.09	20230828	1085	89.86	20230103	2905	-29.09	20230828	1040	98.08	20221103	1.28	N	046970	500	219 억	1395156	N	N	N	N
161	20231103	090426	57	100.00	KOSDAQ	유통	N	N	N	N	N	2110	-30	5	-1.40	445549610	211983	6.56	2115	2120	2075	2780	1500	2140	2100.19	3.18	-12747	2226	2182	2101	2057	1976	2205	2080	219	640	500	1280	5	1	43824999	925	-19.54	1.71	12	0.48	-108.00	1234.00	2905	20230828	-27.37	1025	20221101	105.85	2905	-27.37	20230828	1085	94.47	20230103	2905	-27.37	20230828	1040	102.88	20221103	1.28	N	046970	500	219 억	1395156	N	N	N	N
162	20231102	160426	57	100.00	KOSDAQ	유통	N	N	N	N	N	2140	120	2	5.94	6644078865	3167651	198.25	2090	2145	2020	2625	1415	2020	2097.29	1.58	693031	2100	2060	2030	1990	1960	2080	2010	219	605	500	1210	5	1	43824999	938	-19.81	1.73	12	7.23	-108.00	1234.00	2905	20230828	-26.33	1025	20221031	108.78	2905	-26.33	20230828	1085	97.24	20230103	2905	-26.33	20230828	1040	105.77	20221103	1.28	N	046970	500	219 억	694348	N	N	N	N
163	20231102	150431	57	100.00	KOSDAQ	유통	N	N	N	N	N	2120	100	2	4.95	6157123795	2939186	183.95	2090	2140	2020	2625	1415	2020	2094.84	1.58	670621	2100	2060	2030	1990	1960	2080	2010	219	605	500	1210	5	1	43824999	929	-19.63	1.72	12	6.71	-108.00	1234.00	2905	20230828	-27.02	1025	20221031	106.83	2905	-27.02	20230828	1085	95.39	20230103	2905	-27.02	20230828	1040	103.85	20221103	1.28	N	046970	500	219 억	694348	N	N	N	N
164	20231102	140423	57	100.00	KOSDAQ	유통	N	N	N	N	N	2120	100	2	4.95	5625895595	2688329	168.25	2090	2140	2020	2625	1415	2020	2092.71	1.58	575313	2100	2060	2030	1990	1960	2080	2010	219	605	500	1210	5	1	43824999	929	-19.63	1.72	12	6.13	-108.00	1234.00	2905	20230828	-27.02	1025	20221031	106.83	2905	-27.02	20230828	1085	95.39	20230103	2905	-27.02	20230828	1040	103.85	20221103	1.28	N	046970	500	219 억	694348	N	N	N	N
165	20231102	130427	57	100.00	KOSDAQ	유통	N	N	N	N	N	2115	95	2	4.70	5183677980	2479638	155.19	2090	2140	2020	2625	1415	2020	2090.50	1.58	561959	2100	2060	2030	1990	1960	2080	2010	219	605	500	1210	5	1	43824999	927	-19.58	1.71	12	5.66	-108.00	1234.00	2905	20230828	-27.19	1025	20221031	106.34	2905	-27.19	20230828	1085	94.93	20230103	2905	-27.19	20230828	1040	103.37	20221103	1.28	N	046970	500	219 억	694348	N	N	N	N
166	20231102	120424	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	85	2	4.21	4666131835	2235407	139.91	2090	2140	2020	2625	1415	2020	2087.38	1.58	505890	2100	2060	2030	1990	1960	2080	2010	219	605	500	1210	5	1	43824999	923	-19.49	1.71	12	5.10	-108.00	1234.00	2905	20230828	-27.54	1025	20221031	105.37	2905	-27.54	20230828	1085	94.01	20230103	2905	-27.54	20230828	1040	102.40	20221103	1.28	N	046970	500	219 억	694348	N	N	N	N
167	20231102	110425	57	100.00	KOSDAQ	유통	N	N	N	N	N	2115	95	2	4.70	3564126935	1715033	107.34	2090	2120	2020	2625	1415	2020	2078.17	1.58	371432	2100	2060	2030	1990	1960	2080	2010	219	605	500	1210	5	1	43824999	927	-19.58	1.71	12	3.91	-108.00	1234.00	2905	20230828	-27.19	1025	20221031	106.34	2905	-27.19	20230828	1085	94.93	20230103	2905	-27.19	20230828	1040	103.37	20221103	1.28	N	046970	500	219 억	694348	N	N	N	N
168	20231102	100425	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	55	2	2.72	2002676645	970234	60.72	2090	2105	2020	2625	1415	2020	2064.12	1.58	247421	2100	2060	2030	1990	1960	2080	2010	219	605	500	1210	5	1	43824999	909	-19.21	1.68	12	2.21	-108.00	1234.00	2905	20230828	-28.57	1025	20221031	102.44	2905	-28.57	20230828	1085	91.24	20230103	2905	-28.57	20230828	1040	99.52	20221103	1.28	N	046970	500	219 억	694348	N	N	N	N
169	20231102	090429	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	35	2	1.73	368898900	178893	11.20	2090	2090	2035	2625	1415	2020	2062.13	1.58	-80525	2100	2060	2030	1990	1960	2080	2010	219	605	500	1210	5	1	43824999	901	-19.03	1.67	12	0.41	-108.00	1234.00	2905	20230828	-29.26	1025	20221031	100.49	2905	-29.26	20230828	1085	89.40	20230103	2905	-29.26	20230828	1040	97.60	20221103	1.28	N	046970	500	219 억	694348	N	N	N	N
170	20231101	160425	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	24	2	1.20	3203464220	1576672	74.40	2005	2070	2000	2590	1398	1996	2031.83	1.09	208211	2163	2079	2026	1942	1889	2053	1916	219	594	500	1190	5	1	43824999	885	-18.70	1.64	12	3.60	-108.00	1234.00	2905	20230828	-30.46	1010	20221028	100.00	2905	-30.46	20230828	1085	86.18	20230103	2905	-30.46	20230828	1025	97.07	20221101	1.29	N	046970	500	219 억	478637	N	N	N	N
171	20231101	150423	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	24	2	1.20	3041826235	1496574	70.62	2005	2070	2000	2590	1398	1996	2032.53	1.09	213594	2163	2079	2026	1942	1889	2053	1916	219	594	500	1190	5	1	43824999	885	-18.70	1.64	12	3.41	-108.00	1234.00	2905	20230828	-30.46	1010	20221028	100.00	2905	-30.46	20230828	1085	86.18	20230103	2905	-30.46	20230828	1025	97.07	20221101	1.29	N	046970	500	219 억	478637	N	N	N	N
172	20231101	140420	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	39	2	1.95	2692275690	1323880	62.47	2005	2070	2000	2590	1398	1996	2033.63	1.09	253435	2163	2079	2026	1942	1889	2053	1916	219	594	500	1190	5	1	43824999	892	-18.84	1.65	12	3.02	-108.00	1234.00	2905	20230828	-29.95	1010	20221028	101.49	2905	-29.95	20230828	1085	87.56	20230103	2905	-29.95	20230828	1025	98.54	20221101	1.29	N	046970	500	219 억	478637	N	N	N	N
173	20231101	130423	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	14	2	0.70	2213652365	1089566	51.41	2005	2070	2000	2590	1398	1996	2031.68	1.09	232906	2163	2079	2026	1942	1889	2053	1916	219	594	500	1190	5	1	43824999	881	-18.61	1.63	12	2.49	-108.00	1234.00	2905	20230828	-30.81	1010	20221028	99.01	2905	-30.81	20230828	1085	85.25	20230103	2905	-30.81	20230828	1025	96.10	20221101	1.29	N	046970	500	219 억	478637	N	N	N	N
174	20231101	120432	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	19	2	0.95	1977987270	972886	45.91	2005	2070	2000	2590	1398	1996	2033.11	1.09	271095	2163	2079	2026	1942	1889	2053	1916	219	594	500	1190	5	1	43824999	883	-18.66	1.63	12	2.22	-108.00	1234.00	2905	20230828	-30.64	1010	20221028	99.50	2905	-30.64	20230828	1085	85.71	20230103	2905	-30.64	20230828	1025	96.59	20221101	1.29	N	046970	500	219 억	478637	N	N	N	N
175	20231101	110435	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	9	2	0.45	1744625780	857045	40.44	2005	2070	2000	2590	1398	1996	2035.63	1.09	288596	2163	2079	2026	1942	1889	2053	1916	219	594	500	1190	5	1	43824999	879	-18.56	1.62	12	1.96	-108.00	1234.00	2905	20230828	-30.98	1010	20221028	98.51	2905	-30.98	20230828	1085	84.79	20230103	2905	-30.98	20230828	1025	95.61	20221101	1.29	N	046970	500	219 억	478637	N	N	N	N
176	20231101	100430	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	64	2	3.21	1166439175	572714	27.02	2005	2065	2000	2590	1398	1996	2036.69	1.09	245191	2163	2079	2026	1942	1889	2053	1916	219	594	500	1190	5	1	43824999	903	-19.07	1.67	12	1.31	-108.00	1234.00	2905	20230828	-29.09	1010	20221028	103.96	2905	-29.09	20230828	1085	89.86	20230103	2905	-29.09	20230828	1025	100.98	20221101	1.29	N	046970	500	219 억	478637	N	N	N	N
177	20231101	090431	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	34	2	1.70	170278900	84590	3.99	2005	2030	2000	2590	1398	1996	2012.99	1.09	46148	2163	2079	2026	1942	1889	2053	1916	219	594	500	1190	5	1	43824999	890	-18.80	1.65	12	0.19	-108.00	1234.00	2905	20230828	-30.12	1010	20221028	100.99	2905	-30.12	20230828	1085	87.10	20230103	2905	-30.12	20230828	1025	98.05	20221101	1.29	N	046970	500	219 억	478637	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History