KissMeData/099220/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160806	57	100.00	KOSDAQ	유통	N	N	N	N	N	1205	9	2	0.75	185824430	153976	152.08	1196	1220	1181	1554	838	1196	1206.84	1.31	54070	1215	1205	1193	1183	1171	1210	1188	281	358	500	830	1	1	56171811	677	86.07	0.66	12	0.27	14.00	1819.00	2465	20230309	-51.12	1097	20231024	9.85	2465	-51.12	20230309	1097	9.85	20231024	2465	-51.12	20230309	1097	9.85	20231024	4.06	N	099220	500	280 억	738605	N	N	1	N	N
3	20231130	150808	57	100.00	KOSDAQ	유통	N	N	N	N	N	1216	20	2	1.67	149517569	124028	122.50	1196	1220	1181	1554	838	1196	1205.51	1.31	38096	1215	1205	1193	1183	1171	1210	1188	281	358	500	830	1	1	56171811	683	86.86	0.67	12	0.22	14.00	1819.00	2465	20230309	-50.67	1097	20231024	10.85	2465	-50.67	20230309	1097	10.85	20231024	2465	-50.67	20230309	1097	10.85	20231024	4.06	N	099220	500	280 억	738605	N	N	1	N	N
4	20231130	140803	57	100.00	KOSDAQ	유통	N	N	N	N	N	1212	16	2	1.34	128909226	107038	105.72	1196	1220	1181	1554	838	1196	1204.33	1.31	35703	1215	1205	1193	1183	1171	1210	1188	281	358	500	830	1	1	56171811	681	86.57	0.67	12	0.19	14.00	1819.00	2465	20230309	-50.83	1097	20231024	10.48	2465	-50.83	20230309	1097	10.48	20231024	2465	-50.83	20230309	1097	10.48	20231024	4.06	N	099220	500	280 억	738605	N	N	1	N	N
5	20231130	130800	57	100.00	KOSDAQ	유통	N	N	N	N	N	1214	18	2	1.51	114836096	95399	94.22	1196	1220	1181	1554	838	1196	1203.75	1.31	35625	1215	1205	1193	1183	1171	1210	1188	281	358	500	830	1	1	56171811	682	86.71	0.67	12	0.17	14.00	1819.00	2465	20230309	-50.75	1097	20231024	10.67	2465	-50.75	20230309	1097	10.67	20231024	2465	-50.75	20230309	1097	10.67	20231024	4.06	N	099220	500	280 억	738605	N	N	1	N	N
6	20231130	120812	57	100.00	KOSDAQ	유통	N	N	N	N	N	1202	6	2	0.50	71554273	59629	58.89	1196	1207	1181	1554	838	1196	1199.99	1.31	14187	1215	1205	1193	1183	1171	1210	1188	281	358	500	830	1	1	56171811	675	85.86	0.66	12	0.11	14.00	1819.00	2465	20230309	-51.24	1097	20231024	9.57	2465	-51.24	20230309	1097	9.57	20231024	2465	-51.24	20230309	1097	9.57	20231024	4.06	N	099220	500	280 억	738605	N	N	1	N	N
7	20231130	110808	57	100.00	KOSDAQ	유통	N	N	N	N	N	1203	7	2	0.59	53574438	44692	44.14	1196	1207	1181	1554	838	1196	1198.75	1.31	10505	1215	1205	1193	1183	1171	1210	1188	281	358	500	830	1	1	56171811	676	85.93	0.66	12	0.08	14.00	1819.00	2465	20230309	-51.20	1097	20231024	9.66	2465	-51.20	20230309	1097	9.66	20231024	2465	-51.20	20230309	1097	9.66	20231024	4.06	N	099220	500	280 억	738605	N	N	1	N	N
8	20231130	100802	57	100.00	KOSDAQ	유통	N	N	N	N	N	1201	5	2	0.42	28831106	24093	23.80	1196	1205	1181	1554	838	1196	1196.66	1.31	4903	1215	1205	1193	1183	1171	1210	1188	281	358	500	830	1	1	56171811	675	85.79	0.66	12	0.04	14.00	1819.00	2465	20230309	-51.28	1097	20231024	9.48	2465	-51.28	20230309	1097	9.48	20231024	2465	-51.28	20230309	1097	9.48	20231024	4.06	N	099220	500	280 억	738605	N	N	1	N	N
9	20231130	090803	57	100.00	KOSDAQ	유통	N	N	N	N	N	1199	3	2	0.25	6719669	5622	5.55	1196	1200	1181	1554	838	1196	1195.25	1.31	-2943	1215	1205	1193	1183	1171	1210	1188	281	358	500	830	1	1	56171811	674	85.64	0.66	12	0.01	14.00	1819.00	2465	20230309	-51.36	1097	20231024	9.30	2465	-51.36	20230309	1097	9.30	20231024	2465	-51.36	20230309	1097	9.30	20231024	4.06	N	099220	500	280 억	738605	N	N	1	N	N
10	20231129	160758	57	100.00	KOSDAQ	유통	N	N	N	N	N	1196	12	2	1.01	120468695	101052	44.58	1190	1203	1181	1539	829	1184	1192.15	1.30	9347	1226	1204	1193	1171	1160	1199	1166	281	355	500	820	1	1	56171811	672	85.43	0.66	12	0.18	14.00	1819.00	2465	20230309	-51.48	1097	20231024	9.02	2465	-51.48	20230309	1097	9.02	20231024	2465	-51.48	20230309	1097	9.02	20231024	4.07	N	099220	500	280 억	729104	N	N	1	N	N
11	20231129	150806	57	100.00	KOSDAQ	유통	N	N	N	N	N	1190	6	2	0.51	118329983	99261	43.79	1190	1203	1181	1539	829	1184	1192.11	1.30	9946	1226	1204	1193	1171	1160	1199	1166	281	355	500	820	1	1	56171811	668	85.00	0.65	12	0.18	14.00	1819.00	2465	20230309	-51.72	1097	20231024	8.48	2465	-51.72	20230309	1097	8.48	20231024	2465	-51.72	20230309	1097	8.48	20231024	4.07	N	099220	500	280 억	729104	N	N	0	N	N
12	20231129	140801	57	100.00	KOSDAQ	유통	N	N	N	N	N	1194	10	2	0.84	97350023	81674	36.03	1190	1203	1181	1539	829	1184	1191.93	1.30	14151	1226	1204	1193	1171	1160	1199	1166	281	355	500	820	1	1	56171811	671	85.29	0.66	12	0.15	14.00	1819.00	2465	20230309	-51.56	1097	20231024	8.84	2465	-51.56	20230309	1097	8.84	20231024	2465	-51.56	20230309	1097	8.84	20231024	4.07	N	099220	500	280 억	729104	N	N	0	N	N
13	20231129	130802	57	100.00	KOSDAQ	유통	N	N	N	N	N	1198	14	2	1.18	86068559	72255	31.88	1190	1203	1181	1539	829	1184	1191.18	1.30	16020	1226	1204	1193	1171	1160	1199	1166	281	355	500	820	1	1	56171811	673	85.57	0.66	12	0.13	14.00	1819.00	2465	20230309	-51.40	1097	20231024	9.21	2465	-51.40	20230309	1097	9.21	20231024	2465	-51.40	20230309	1097	9.21	20231024	4.07	N	099220	500	280 억	729104	N	N	0	N	N
14	20231129	120803	57	100.00	KOSDAQ	유통	N	N	N	N	N	1200	16	2	1.35	71426162	59998	26.47	1190	1203	1181	1539	829	1184	1190.48	1.30	13114	1226	1204	1193	1171	1160	1199	1166	281	355	500	820	1	1	56171811	674	85.71	0.66	12	0.11	14.00	1819.00	2465	20230309	-51.32	1097	20231024	9.39	2465	-51.32	20230309	1097	9.39	20231024	2465	-51.32	20230309	1097	9.39	20231024	4.07	N	099220	500	280 억	729104	N	N	0	N	N
15	20231129	110803	57	100.00	KOSDAQ	유통	N	N	N	N	N	1189	5	2	0.42	39708629	33508	14.78	1190	1195	1181	1539	829	1184	1185.05	1.30	929	1226	1204	1193	1171	1160	1199	1166	281	355	500	820	1	1	56171811	668	84.93	0.65	12	0.06	14.00	1819.00	2465	20230309	-51.76	1097	20231024	8.39	2465	-51.76	20230309	1097	8.39	20231024	2465	-51.76	20230309	1097	8.39	20231024	4.07	N	099220	500	280 억	729104	N	N	0	N	N
16	20231129	100802	57	100.00	KOSDAQ	유통	N	N	N	N	N	1187	3	2	0.25	29109551	24589	10.85	1190	1195	1181	1539	829	1184	1183.84	1.30	186	1226	1204	1193	1171	1160	1199	1166	281	355	500	820	1	1	56171811	667	84.79	0.65	12	0.04	14.00	1819.00	2465	20230309	-51.85	1097	20231024	8.20	2465	-51.85	20230309	1097	8.20	20231024	2465	-51.85	20230309	1097	8.20	20231024	4.07	N	099220	500	280 억	729104	N	N	0	N	N
17	20231129	090758	57	100.00	KOSDAQ	유통	N	N	N	N	N	1194	10	2	0.84	352932	296	0.13	1190	1195	1190	1539	829	1184	1192.34	1.30	-95	1226	1204	1193	1171	1160	1199	1166	281	355	500	820	1	1	56171811	671	85.29	0.66	12	0.00	14.00	1819.00	2465	20230309	-51.56	1097	20231024	8.84	2465	-51.56	20230309	1097	8.84	20231024	2465	-51.56	20230309	1097	8.84	20231024	4.07	N	099220	500	280 억	729104	N	N	0	N	N
18	20231128	160759	57	100.00	KOSDAQ	유통	N	N	N	N	N	1184	-16	5	-1.33	261802438	219769	108.20	1200	1215	1182	1560	840	1200	1191.27	1.33	-18819	1253	1226	1213	1186	1173	1220	1180	281	360	500	840	1	1	56171811	665	84.57	0.65	12	0.39	14.00	1819.00	2465	20230309	-51.97	1097	20231024	7.93	2465	-51.97	20230309	1097	7.93	20231024	2465	-51.97	20230309	1097	7.93	20231024	3.88	N	099220	500	280 억	747623	N	N	1	N	N
19	20231128	150709	57	100.00	KOSDAQ	유통	N	N	N	N	N	1189	-11	5	-0.92	243998776	204728	100.79	1200	1215	1182	1560	840	1200	1191.82	1.33	-18665	1253	1226	1213	1186	1173	1220	1180	281	360	500	840	1	1	56171811	668	84.93	0.65	12	0.36	14.00	1819.00	2465	20230309	-51.76	1097	20231024	8.39	2465	-51.76	20230309	1097	8.39	20231024	2465	-51.76	20230309	1097	8.39	20231024	3.88	N	099220	500	280 억	747623	N	N	1	N	N
20	20231128	140759	57	100.00	KOSDAQ	유통	N	N	N	N	N	1189	-11	5	-0.92	189621850	158859	78.21	1200	1215	1184	1560	840	1200	1193.65	1.33	-17909	1253	1226	1213	1186	1173	1220	1180	281	360	500	840	1	1	56171811	668	84.93	0.65	12	0.28	14.00	1819.00	2465	20230309	-51.76	1097	20231024	8.39	2465	-51.76	20230309	1097	8.39	20231024	2465	-51.76	20230309	1097	8.39	20231024	3.88	N	099220	500	280 억	747623	N	N	1	N	N
21	20231128	130754	57	100.00	KOSDAQ	유통	N	N	N	N	N	1196	-4	5	-0.33	76486997	63613	31.32	1200	1215	1194	1560	840	1200	1202.38	1.33	-9977	1253	1226	1213	1186	1173	1220	1180	281	360	500	840	1	1	56171811	672	85.43	0.66	12	0.11	14.00	1819.00	2465	20230309	-51.48	1097	20231024	9.02	2465	-51.48	20230309	1097	9.02	20231024	2465	-51.48	20230309	1097	9.02	20231024	3.88	N	099220	500	280 억	747623	N	N	1	N	N
22	20231128	120758	57	100.00	KOSDAQ	유통	N	N	N	N	N	1198	-2	5	-0.17	60308089	50075	24.65	1200	1215	1198	1560	840	1200	1204.36	1.33	-9996	1253	1226	1213	1186	1173	1220	1180	281	360	500	840	1	1	56171811	673	85.57	0.66	12	0.09	14.00	1819.00	2465	20230309	-51.40	1097	20231024	9.21	2465	-51.40	20230309	1097	9.21	20231024	2465	-51.40	20230309	1097	9.21	20231024	3.88	N	099220	500	280 억	747623	N	N	1	N	N
23	20231128	110757	57	100.00	KOSDAQ	유통	N	N	N	N	N	1205	5	2	0.42	41137673	34106	16.79	1200	1215	1200	1560	840	1200	1206.17	1.33	-3956	1253	1226	1213	1186	1173	1220	1180	281	360	500	840	1	1	56171811	677	86.07	0.66	12	0.06	14.00	1819.00	2465	20230309	-51.12	1097	20231024	9.85	2465	-51.12	20230309	1097	9.85	20231024	2465	-51.12	20230309	1097	9.85	20231024	3.88	N	099220	500	280 억	747623	N	N	1	N	N
24	20231128	100756	57	100.00	KOSDAQ	유통	N	N	N	N	N	1214	14	2	1.17	19871601	16432	8.09	1200	1215	1200	1560	840	1200	1209.32	1.33	-5388	1253	1226	1213	1186	1173	1220	1180	281	360	500	840	1	1	56171811	682	86.71	0.67	12	0.03	14.00	1819.00	2465	20230309	-50.75	1097	20231024	10.67	2465	-50.75	20230309	1097	10.67	20231024	2465	-50.75	20230309	1097	10.67	20231024	3.88	N	099220	500	280 억	747623	N	N	1	N	N
25	20231128	090754	57	100.00	KOSDAQ	유통	N	N	N	N	N	1215	15	2	1.25	703535	584	0.29	1200	1215	1200	1560	840	1200	1204.68	1.33	-39	1253	1226	1213	1186	1173	1220	1180	281	360	500	840	1	1	56171811	682	86.79	0.67	12	0.00	14.00	1819.00	2465	20230309	-50.71	1097	20231024	10.76	2465	-50.71	20230309	1097	10.76	20231024	2465	-50.71	20230309	1097	10.76	20231024	3.88	N	099220	500	280 억	747623	N	N	1	N	N
26	20231127	160753	57	100.00	KOSDAQ	유통	N	N	N	N	N	1200	-29	5	-2.36	241270242	198667	9.32	1239	1240	1200	1597	861	1229	1214.60	1.33	1978	1482	1355	1251	1124	1020	1303	1072	281	368	500	860	1	1	56171811	674	85.71	0.66	12	0.35	14.00	1819.00	2465	20230309	-51.32	1097	20231024	9.39	2465	-51.32	20230309	1097	9.39	20231024	2465	-51.32	20230309	1097	9.39	20231024	3.86	N	099220	500	280 억	745645	N	N	1	N	N
27	20231127	150755	57	100.00	KOSDAQ	유통	N	N	N	N	N	1216	-13	5	-1.06	207774169	170795	8.01	1239	1240	1203	1597	861	1229	1216.51	1.33	-823	1482	1355	1251	1124	1020	1303	1072	281	368	500	860	1	1	56171811	683	86.86	0.67	12	0.30	14.00	1819.00	2465	20230309	-50.67	1097	20231024	10.85	2465	-50.67	20230309	1097	10.85	20231024	2465	-50.67	20230309	1097	10.85	20231024	3.86	N	099220	500	280 억	745645	N	N	0	N	N
28	20231127	140759	57	100.00	KOSDAQ	유통	N	N	N	N	N	1206	-23	5	-1.87	192805619	158423	7.43	1239	1240	1203	1597	861	1229	1217.03	1.33	-5883	1482	1355	1251	1124	1020	1303	1072	281	368	500	860	1	1	56171811	677	86.14	0.66	12	0.28	14.00	1819.00	2465	20230309	-51.08	1097	20231024	9.94	2465	-51.08	20230309	1097	9.94	20231024	2465	-51.08	20230309	1097	9.94	20231024	3.86	N	099220	500	280 억	745645	N	N	0	N	N
29	20231127	130757	57	100.00	KOSDAQ	유통	N	N	N	N	N	1212	-17	5	-1.38	182965390	150293	7.05	1239	1240	1203	1597	861	1229	1217.39	1.33	-7138	1482	1355	1251	1124	1020	1303	1072	281	368	500	860	1	1	56171811	681	86.57	0.67	12	0.27	14.00	1819.00	2465	20230309	-50.83	1097	20231024	10.48	2465	-50.83	20230309	1097	10.48	20231024	2465	-50.83	20230309	1097	10.48	20231024	3.86	N	099220	500	280 억	745645	N	N	0	N	N
30	20231127	120800	57	100.00	KOSDAQ	유통	N	N	N	N	N	1213	-16	5	-1.30	158223185	129822	6.09	1239	1240	1203	1597	861	1229	1218.77	1.33	-9247	1482	1355	1251	1124	1020	1303	1072	281	368	500	860	1	1	56171811	681	86.64	0.67	12	0.23	14.00	1819.00	2465	20230309	-50.79	1097	20231024	10.57	2465	-50.79	20230309	1097	10.57	20231024	2465	-50.79	20230309	1097	10.57	20231024	3.86	N	099220	500	280 억	745645	N	N	0	N	N
31	20231127	110747	57	100.00	KOSDAQ	유통	N	N	N	N	N	1220	-9	5	-0.73	143360463	117556	5.51	1239	1240	1203	1597	861	1229	1219.51	1.33	-11442	1482	1355	1251	1124	1020	1303	1072	281	368	500	860	1	1	56171811	685	87.14	0.67	12	0.21	14.00	1819.00	2465	20230309	-50.51	1097	20231024	11.21	2465	-50.51	20230309	1097	11.21	20231024	2465	-50.51	20230309	1097	11.21	20231024	3.86	N	099220	500	280 억	745645	N	N	0	N	N
32	20231127	100746	57	100.00	KOSDAQ	유통	N	N	N	N	N	1217	-12	5	-0.98	117962610	96719	4.54	1239	1240	1203	1597	861	1229	1219.64	1.33	-11414	1482	1355	1251	1124	1020	1303	1072	281	368	500	860	1	1	56171811	684	86.93	0.67	12	0.17	14.00	1819.00	2465	20230309	-50.63	1097	20231024	10.94	2465	-50.63	20230309	1097	10.94	20231024	2465	-50.63	20230309	1097	10.94	20231024	3.86	N	099220	500	280 억	745645	N	N	0	N	N
33	20231127	090749	57	100.00	KOSDAQ	유통	N	N	N	N	N	1229	0	3	0.00	10727449	8705	0.41	1239	1240	1229	1597	861	1229	1232.33	1.33	-646	1482	1355	1251	1124	1020	1303	1072	281	368	500	860	1	1	56171811	690	87.79	0.68	12	0.02	14.00	1819.00	2465	20230309	-50.14	1097	20231024	12.03	2465	-50.14	20230309	1097	12.03	20231024	2465	-50.14	20230309	1097	12.03	20231024	3.86	N	099220	500	280 억	745645	N	N	0	N	N
34	20231124	160742	57	100.00	KOSDAQ	유통	N	N	N	N	N	1229	-20	5	-1.60	2763052555	2129056	1258.97	1264	1378	1147	1623	875	1249	1297.87	1.89	-315053	1272	1260	1238	1226	1204	1266	1232	281	374	500	870	1	1	56171811	690	87.79	0.68	12	3.79	14.00	1819.00	2465	20230309	-50.14	1097	20231024	12.03	2465	-50.14	20230309	1097	12.03	20231024	2465	-50.14	20230309	1097	12.03	20231024	3.91	N	099220	500	280 억	1060541	N	N	0	N	N
35	20231124	150751	57	100.00	KOSDAQ	유통	N	N	N	N	N	1204	-45	5	-3.60	2706392889	2082497	1231.44	1264	1378	1147	1623	875	1249	1299.65	1.89	-318210	1272	1260	1238	1226	1204	1266	1232	281	374	500	870	1	1	56171811	676	86.00	0.66	12	3.71	14.00	1819.00	2465	20230309	-51.16	1097	20231024	9.75	2465	-51.16	20230309	1097	9.75	20231024	2465	-51.16	20230309	1097	9.75	20231024	3.91	N	099220	500	280 억	1060541	N	N	0	N	N
36	20231124	140752	57	100.00	KOSDAQ	유통	N	N	N	N	N	1238	-11	5	-0.88	2548335997	1951642	1154.06	1264	1378	1237	1623	875	1249	1305.81	1.89	-337955	1272	1260	1238	1226	1204	1266	1232	281	374	500	870	1	1	56171811	695	88.43	0.68	12	3.47	14.00	1819.00	2465	20230309	-49.78	1097	20231024	12.85	2465	-49.78	20230309	1097	12.85	20231024	2465	-49.78	20230309	1097	12.85	20231024	3.91	N	099220	500	280 억	1060541	N	N	0	N	N
37	20231124	130748	57	100.00	KOSDAQ	유통	N	N	N	N	N	1255	6	2	0.48	2432746389	1858876	1099.20	1264	1378	1246	1623	875	1249	1308.80	1.89	-329905	1272	1260	1238	1226	1204	1266	1232	281	374	500	870	1	1	56171811	705	89.64	0.69	12	3.31	14.00	1819.00	2465	20230309	-49.09	1097	20231024	14.40	2465	-49.09	20230309	1097	14.40	20231024	2465	-49.09	20230309	1097	14.40	20231024	3.91	N	099220	500	280 억	1060541	N	N	0	N	N
38	20231124	120752	57	100.00	KOSDAQ	유통	N	N	N	N	N	1250	1	2	0.08	2417760008	1846919	1092.13	1264	1378	1246	1623	875	1249	1309.16	1.89	-325907	1272	1260	1238	1226	1204	1266	1232	281	374	500	870	1	1	56171811	702	89.29	0.69	12	3.29	14.00	1819.00	2465	20230309	-49.29	1097	20231024	13.95	2465	-49.29	20230309	1097	13.95	20231024	2465	-49.29	20230309	1097	13.95	20231024	3.91	N	099220	500	280 억	1060541	N	N	0	N	N
39	20231124	110748	57	100.00	KOSDAQ	유통	N	N	N	N	N	1249	0	3	0.00	2390973249	1825472	1079.45	1264	1378	1246	1623	875	1249	1309.87	1.89	-323423	1272	1260	1238	1226	1204	1266	1232	281	374	500	870	1	1	56171811	702	89.21	0.69	12	3.25	14.00	1819.00	2465	20230309	-49.33	1097	20231024	13.86	2465	-49.33	20230309	1097	13.86	20231024	2465	-49.33	20230309	1097	13.86	20231024	3.91	N	099220	500	280 억	1060541	N	N	0	N	N
40	20231124	100748	57	100.00	KOSDAQ	유통	N	N	N	N	N	1253	4	2	0.32	2266296922	1725739	1020.48	1264	1378	1250	1623	875	1249	1313.33	1.89	-310240	1272	1260	1238	1226	1204	1266	1232	281	374	500	870	1	1	56171811	704	89.50	0.69	12	3.07	14.00	1819.00	2465	20230309	-49.17	1097	20231024	14.22	2465	-49.17	20230309	1097	14.22	20231024	2465	-49.17	20230309	1097	14.22	20231024	3.91	N	099220	500	280 억	1060541	N	N	0	N	N
41	20231124	090746	57	100.00	KOSDAQ	유통	N	N	N	N	N	1353	104	2	8.33	1112683881	836165	494.45	1264	1378	1264	1623	875	1249	1330.95	1.89	-103811	1272	1260	1238	1226	1204	1266	1232	281	374	500	870	1	1	56171811	760	96.64	0.74	12	1.49	14.00	1819.00	2465	20230309	-45.11	1097	20231024	23.34	2465	-45.11	20230309	1097	23.34	20231024	2465	-45.11	20230309	1097	23.34	20231024	3.91	N	099220	500	280 억	1060541	N	N	0	N	N
42	20231123	160737	57	100.00	KOSDAQ	유통	N	N	N	N	N	1249	29	2	2.38	186489851	151247	166.55	1234	1250	1216	1586	854	1220	1232.35	1.92	-18971	1241	1230	1220	1209	1199	1225	1204	281	366	500	850	1	1	56171811	702	89.21	0.69	12	0.27	14.00	1819.00	2465	20230309	-49.33	1097	20231024	13.86	2465	-49.33	20230309	1097	13.86	20231024	2465	-49.33	20230309	1097	13.86	20231024	3.92	N	099220	500	280 억	1079632	N	N	0	N	N
43	20231123	150803	57	100.00	KOSDAQ	유통	N	N	N	N	N	1227	7	2	0.57	123830618	100766	110.96	1234	1250	1216	1586	854	1220	1228.89	1.92	-12201	1241	1230	1220	1209	1199	1225	1204	281	366	500	850	1	1	56171811	689	87.64	0.67	12	0.18	14.00	1819.00	2465	20230309	-50.22	1097	20231024	11.85	2465	-50.22	20230309	1097	11.85	20231024	2465	-50.22	20230309	1097	11.85	20231024	3.92	N	099220	500	280 억	1079632	N	N	0	N	N
44	20231123	140759	57	100.00	KOSDAQ	유통	N	N	N	N	N	1225	5	2	0.41	107636364	87515	96.37	1234	1250	1216	1586	854	1220	1229.92	1.92	-8015	1241	1230	1220	1209	1199	1225	1204	281	366	500	850	1	1	56171811	688	87.50	0.67	12	0.16	14.00	1819.00	2465	20230309	-50.30	1097	20231024	11.67	2465	-50.30	20230309	1097	11.67	20231024	2465	-50.30	20230309	1097	11.67	20231024	3.92	N	099220	500	280 억	1079632	N	N	0	N	N
45	20231123	130800	57	100.00	KOSDAQ	유통	N	N	N	N	N	1235	15	2	1.23	105246029	85559	94.21	1234	1250	1216	1586	854	1220	1230.10	1.92	-7585	1241	1230	1220	1209	1199	1225	1204	281	366	500	850	1	1	56171811	694	88.21	0.68	12	0.15	14.00	1819.00	2465	20230309	-49.90	1097	20231024	12.58	2465	-49.90	20230309	1097	12.58	20231024	2465	-49.90	20230309	1097	12.58	20231024	3.92	N	099220	500	280 억	1079632	N	N	0	N	N
46	20231123	120749	57	100.00	KOSDAQ	유통	N	N	N	N	N	1229	9	2	0.74	65012376	52749	58.08	1234	1250	1223	1586	854	1220	1232.49	1.92	2029	1241	1230	1220	1209	1199	1225	1204	281	366	500	850	1	1	56171811	690	87.79	0.68	12	0.09	14.00	1819.00	2465	20230309	-50.14	1097	20231024	12.03	2465	-50.14	20230309	1097	12.03	20231024	2465	-50.14	20230309	1097	12.03	20231024	3.92	N	099220	500	280 억	1079632	N	N	0	N	N
47	20231123	110807	57	100.00	KOSDAQ	유통	N	N	N	N	N	1231	11	2	0.90	51893406	42085	46.34	1234	1250	1223	1586	854	1220	1233.06	1.92	2029	1241	1230	1220	1209	1199	1225	1204	281	366	500	850	1	1	56171811	691	87.93	0.68	12	0.07	14.00	1819.00	2465	20230309	-50.06	1097	20231024	12.22	2465	-50.06	20230309	1097	12.22	20231024	2465	-50.06	20230309	1097	12.22	20231024	3.92	N	099220	500	280 억	1079632	N	N	0	N	N
48	20231123	100750	57	100.00	KOSDAQ	유통	N	N	N	N	N	1226	6	2	0.49	43237256	35047	38.59	1234	1250	1223	1586	854	1220	1233.69	1.92	-2325	1241	1230	1220	1209	1199	1225	1204	281	366	500	850	1	1	56171811	689	87.57	0.67	12	0.06	14.00	1819.00	2465	20230309	-50.26	1097	20231024	11.76	2465	-50.26	20230309	1097	11.76	20231024	2465	-50.26	20230309	1097	11.76	20231024	3.92	N	099220	500	280 억	1079632	N	N	0	N	N
49	20231123	090745	57	100.00	KOSDAQ	유통	N	N	N	N	N	1239	19	2	1.56	18837350	15253	16.80	1234	1250	1223	1586	854	1220	1234.99	1.92	-3533	1241	1230	1220	1209	1199	1225	1204	281	366	500	850	1	1	56171811	696	88.50	0.68	12	0.03	14.00	1819.00	2465	20230309	-49.74	1097	20231024	12.94	2465	-49.74	20230309	1097	12.94	20231024	2465	-49.74	20230309	1097	12.94	20231024	3.92	N	099220	500	280 억	1079632	N	N	0	N	N
50	20231122	160720	57	100.00	KOSDAQ	유통	N	N	N	N	N	1220	-10	5	-0.81	102633745	84395	96.88	1230	1231	1210	1599	861	1230	1216.11	1.94	-11676	1247	1238	1228	1219	1209	1233	1214	281	369	500	860	1	1	56171811	685	87.14	0.67	12	0.15	14.00	1819.00	2465	20230309	-50.51	1097	20231024	11.21	2465	-50.51	20230309	1097	11.21	20231024	2465	-50.51	20230309	1097	11.21	20231024	3.92	N	099220	500	280 억	1091308	N	N	0	N	N
51	20231122	150734	57	100.00	KOSDAQ	유통	N	N	N	N	N	1219	-11	5	-0.89	72863238	59889	68.75	1230	1231	1210	1599	861	1230	1216.64	1.94	-12143	1247	1238	1228	1219	1209	1233	1214	281	369	500	860	1	1	56171811	685	87.07	0.67	12	0.11	14.00	1819.00	2465	20230309	-50.55	1097	20231024	11.12	2465	-50.55	20230309	1097	11.12	20231024	2465	-50.55	20230309	1097	11.12	20231024	3.92	N	099220	500	280 억	1091308	N	N	0	N	N
52	20231122	140726	57	100.00	KOSDAQ	유통	N	N	N	N	N	1221	-9	5	-0.73	67026939	55107	63.26	1230	1231	1210	1599	861	1230	1216.31	1.94	-11934	1247	1238	1228	1219	1209	1233	1214	281	369	500	860	1	1	56171811	686	87.21	0.67	12	0.10	14.00	1819.00	2465	20230309	-50.47	1097	20231024	11.30	2465	-50.47	20230309	1097	11.30	20231024	2465	-50.47	20230309	1097	11.30	20231024	3.92	N	099220	500	280 억	1091308	N	N	0	N	N
53	20231122	130753	57	100.00	KOSDAQ	유통	N	N	N	N	N	1216	-14	5	-1.14	63785208	52450	60.21	1230	1231	1210	1599	861	1230	1216.11	1.94	-13272	1247	1238	1228	1219	1209	1233	1214	281	369	500	860	1	1	56171811	683	86.86	0.67	12	0.09	14.00	1819.00	2465	20230309	-50.67	1097	20231024	10.85	2465	-50.67	20230309	1097	10.85	20231024	2465	-50.67	20230309	1097	10.85	20231024	3.92	N	099220	500	280 억	1091308	N	N	0	N	N
54	20231122	120756	57	100.00	KOSDAQ	유통	N	N	N	N	N	1217	-13	5	-1.06	56758533	46680	53.59	1230	1231	1210	1599	861	1230	1215.91	1.94	-13156	1247	1238	1228	1219	1209	1233	1214	281	369	500	860	1	1	56171811	684	86.93	0.67	12	0.08	14.00	1819.00	2465	20230309	-50.63	1097	20231024	10.94	2465	-50.63	20230309	1097	10.94	20231024	2465	-50.63	20230309	1097	10.94	20231024	3.92	N	099220	500	280 억	1091308	N	N	0	N	N
55	20231122	110832	57	100.00	KOSDAQ	유통	N	N	N	N	N	1215	-15	5	-1.22	53613400	44098	50.62	1230	1231	1210	1599	861	1230	1215.78	1.94	-13156	1247	1238	1228	1219	1209	1233	1214	281	369	500	860	1	1	56171811	682	86.79	0.67	12	0.08	14.00	1819.00	2465	20230309	-50.71	1097	20231024	10.76	2465	-50.71	20230309	1097	10.76	20231024	2465	-50.71	20230309	1097	10.76	20231024	3.92	N	099220	500	280 억	1091308	N	N	0	N	N
56	20231122	100809	57	100.00	KOSDAQ	유통	N	N	N	N	N	1216	-14	5	-1.14	39712094	32647	37.48	1230	1231	1210	1599	861	1230	1216.41	1.94	-15098	1247	1238	1228	1219	1209	1233	1214	281	369	500	860	1	1	56171811	683	86.86	0.67	12	0.06	14.00	1819.00	2465	20230309	-50.67	1097	20231024	10.85	2465	-50.67	20230309	1097	10.85	20231024	2465	-50.67	20230309	1097	10.85	20231024	3.92	N	099220	500	280 억	1091308	N	N	0	N	N
57	20231122	090728	57	100.00	KOSDAQ	유통	N	N	N	N	N	1227	-3	5	-0.24	4889242	3991	4.58	1230	1231	1210	1599	861	1230	1225.07	1.94	-1771	1247	1238	1228	1219	1209	1233	1214	281	369	500	860	1	1	56171811	689	87.64	0.67	12	0.01	14.00	1819.00	2465	20230309	-50.22	1097	20231024	11.85	2465	-50.22	20230309	1097	11.85	20231024	2465	-50.22	20230309	1097	11.85	20231024	3.92	N	099220	500	280 억	1091308	N	N	0	N	N
58	20231121	160731	57	100.00	KOSDAQ	유통	N	N	N	N	N	1230	0	3	0.00	106862117	87108	56.74	1232	1237	1218	1599	861	1230	1226.78	1.93	8431	1244	1236	1224	1216	1204	1241	1221	281	369	500	860	1	1	56171811	691	87.86	0.68	12	0.16	14.00	1819.00	2465	20230309	-50.10	1097	20231024	12.12	2465	-50.10	20230309	1097	12.12	20231024	2465	-50.10	20230309	1097	12.12	20231024	3.94	N	099220	500	280 억	1082875	N	N	2	N	N
59	20231121	150731	57	100.00	KOSDAQ	유통	N	N	N	N	N	1228	-2	5	-0.16	100888687	82249	53.58	1232	1237	1218	1599	861	1230	1226.62	1.93	8280	1244	1236	1224	1216	1204	1241	1221	281	369	500	860	1	1	56171811	690	87.71	0.68	12	0.15	14.00	1819.00	2465	20230309	-50.18	1097	20231024	11.94	2465	-50.18	20230309	1097	11.94	20231024	2465	-50.18	20230309	1097	11.94	20231024	3.94	N	099220	500	280 억	1082875	N	N	2	N	N
60	20231121	140724	57	100.00	KOSDAQ	유통	N	N	N	N	N	1227	-3	5	-0.24	86835184	70788	46.11	1232	1237	1218	1599	861	1230	1226.69	1.93	8957	1244	1236	1224	1216	1204	1241	1221	281	369	500	860	1	1	56171811	689	87.64	0.67	12	0.13	14.00	1819.00	2465	20230309	-50.22	1097	20231024	11.85	2465	-50.22	20230309	1097	11.85	20231024	2465	-50.22	20230309	1097	11.85	20231024	3.94	N	099220	500	280 억	1082875	N	N	2	N	N
61	20231121	130718	57	100.00	KOSDAQ	유통	N	N	N	N	N	1229	-1	5	-0.08	70913741	57806	37.65	1232	1237	1218	1599	861	1230	1226.75	1.93	4990	1244	1236	1224	1216	1204	1241	1221	281	369	500	860	1	1	56171811	690	87.79	0.68	12	0.10	14.00	1819.00	2465	20230309	-50.14	1097	20231024	12.03	2465	-50.14	20230309	1097	12.03	20231024	2465	-50.14	20230309	1097	12.03	20231024	3.94	N	099220	500	280 억	1082875	N	N	2	N	N
62	20231121	120716	57	100.00	KOSDAQ	유통	N	N	N	N	N	1229	-1	5	-0.08	60726196	49515	32.25	1232	1237	1218	1599	861	1230	1226.42	1.93	2515	1244	1236	1224	1216	1204	1241	1221	281	369	500	860	1	1	56171811	690	87.79	0.68	12	0.09	14.00	1819.00	2465	20230309	-50.14	1097	20231024	12.03	2465	-50.14	20230309	1097	12.03	20231024	2465	-50.14	20230309	1097	12.03	20231024	3.94	N	099220	500	280 억	1082875	N	N	2	N	N
63	20231121	110714	57	100.00	KOSDAQ	유통	N	N	N	N	N	1228	-2	5	-0.16	54946137	44809	29.19	1232	1237	1218	1599	861	1230	1226.23	1.93	805	1244	1236	1224	1216	1204	1241	1221	281	369	500	860	1	1	56171811	690	87.71	0.68	12	0.08	14.00	1819.00	2465	20230309	-50.18	1097	20231024	11.94	2465	-50.18	20230309	1097	11.94	20231024	2465	-50.18	20230309	1097	11.94	20231024	3.94	N	099220	500	280 억	1082875	N	N	2	N	N
64	20231121	100657	57	100.00	KOSDAQ	유통	N	N	N	N	N	1230	0	3	0.00	41102574	33503	21.82	1232	1237	1218	1599	861	1230	1226.83	1.93	-5717	1244	1236	1224	1216	1204	1241	1221	281	369	500	860	1	1	56171811	691	87.86	0.68	12	0.06	14.00	1819.00	2465	20230309	-50.10	1097	20231024	12.12	2465	-50.10	20230309	1097	12.12	20231024	2465	-50.10	20230309	1097	12.12	20231024	3.94	N	099220	500	280 억	1082875	N	N	2	N	N
65	20231121	090707	57	100.00	KOSDAQ	유통	N	N	N	N	N	1234	4	2	0.33	17458022	14174	9.23	1232	1237	1230	1599	861	1230	1231.69	1.93	-6218	1244	1236	1224	1216	1204	1241	1221	281	369	500	860	1	1	56171811	693	88.14	0.68	12	0.03	14.00	1819.00	2465	20230309	-49.94	1097	20231024	12.49	2465	-49.94	20230309	1097	12.49	20231024	2465	-49.94	20230309	1097	12.49	20231024	3.94	N	099220	500	280 억	1082875	N	N	2	N	N
66	20231120	160713	57	100.00	KOSDAQ	유통	N	N	N	N	N	1230	5	2	0.41	187576396	153428	205.69	1225	1232	1212	1592	858	1225	1222.57	1.86	37158	1269	1246	1224	1201	1179	1236	1191	281	367	500	850	1	1	56171811	691	87.86	0.68	12	0.27	14.00	1819.00	2465	20230309	-50.10	1097	20231024	12.12	2465	-50.10	20230309	1097	12.12	20231024	2465	-50.10	20230309	1097	12.12	20231024	3.96	N	099220	500	280 억	1045717	N	N	2	N	N
67	20231120	150718	57	100.00	KOSDAQ	유통	N	N	N	N	N	1219	-6	5	-0.49	170634067	139554	187.09	1225	1232	1212	1592	858	1225	1222.71	1.86	35440	1269	1246	1224	1201	1179	1236	1191	281	367	500	850	1	1	56171811	685	87.07	0.67	12	0.25	14.00	1819.00	2465	20230309	-50.55	1097	20231024	11.12	2465	-50.55	20230309	1097	11.12	20231024	2465	-50.55	20230309	1097	11.12	20231024	3.96	N	099220	500	280 억	1045717	N	N	0	N	N
68	20231120	140717	57	100.00	KOSDAQ	유통	N	N	N	N	N	1232	7	2	0.57	153736400	125739	168.57	1225	1232	1212	1592	858	1225	1222.66	1.86	35093	1269	1246	1224	1201	1179	1236	1191	281	367	500	850	1	1	56171811	692	88.00	0.68	12	0.22	14.00	1819.00	2465	20230309	-50.02	1097	20231024	12.31	2465	-50.02	20230309	1097	12.31	20231024	2465	-50.02	20230309	1097	12.31	20231024	3.96	N	099220	500	280 억	1045717	N	N	0	N	N
69	20231120	130712	57	100.00	KOSDAQ	유통	N	N	N	N	N	1227	2	2	0.16	118388557	96874	129.87	1225	1232	1212	1592	858	1225	1222.09	1.86	33413	1269	1246	1224	1201	1179	1236	1191	281	367	500	850	1	1	56171811	689	87.64	0.67	12	0.17	14.00	1819.00	2465	20230309	-50.22	1097	20231024	11.85	2465	-50.22	20230309	1097	11.85	20231024	2465	-50.22	20230309	1097	11.85	20231024	3.96	N	099220	500	280 억	1045717	N	N	0	N	N
70	20231120	120714	57	100.00	KOSDAQ	유통	N	N	N	N	N	1229	4	2	0.33	107408985	87936	117.89	1225	1231	1212	1592	858	1225	1221.44	1.86	31277	1269	1246	1224	1201	1179	1236	1191	281	367	500	850	1	1	56171811	690	87.79	0.68	12	0.16	14.00	1819.00	2465	20230309	-50.14	1097	20231024	12.03	2465	-50.14	20230309	1097	12.03	20231024	2465	-50.14	20230309	1097	12.03	20231024	3.96	N	099220	500	280 억	1045717	N	N	0	N	N
71	20231120	110713	57	100.00	KOSDAQ	유통	N	N	N	N	N	1224	-1	5	-0.08	74879054	61399	82.31	1225	1226	1212	1592	858	1225	1219.55	1.86	21791	1269	1246	1224	1201	1179	1236	1191	281	367	500	850	1	1	56171811	688	87.43	0.67	12	0.11	14.00	1819.00	2465	20230309	-50.34	1097	20231024	11.58	2465	-50.34	20230309	1097	11.58	20231024	2465	-50.34	20230309	1097	11.58	20231024	3.96	N	099220	500	280 억	1045717	N	N	0	N	N
72	20231120	100709	57	100.00	KOSDAQ	유통	N	N	N	N	N	1226	1	2	0.08	59467625	48792	65.41	1225	1226	1212	1592	858	1225	1218.80	1.86	18147	1269	1246	1224	1201	1179	1236	1191	281	367	500	850	1	1	56171811	689	87.57	0.67	12	0.09	14.00	1819.00	2465	20230309	-50.26	1097	20231024	11.76	2465	-50.26	20230309	1097	11.76	20231024	2465	-50.26	20230309	1097	11.76	20231024	3.96	N	099220	500	280 억	1045717	N	N	0	N	N
73	20231120	090716	57	100.00	KOSDAQ	유통	N	N	N	N	N	1218	-7	5	-0.57	3989253	3269	4.38	1225	1225	1215	1592	858	1225	1220.33	1.86	-2129	1269	1246	1224	1201	1179	1236	1191	281	367	500	850	1	1	56171811	684	87.00	0.67	12	0.01	14.00	1819.00	2465	20230309	-50.59	1097	20231024	11.03	2465	-50.59	20230309	1097	11.03	20231024	2465	-50.59	20230309	1097	11.03	20231024	3.96	N	099220	500	280 억	1045717	N	N	0	N	N
74	20231117	160730	57	100.00	KOSDAQ	유통	N	N	N	N	N	1225	-2	5	-0.16	90365642	74291	56.31	1238	1247	1202	1595	859	1227	1216.36	1.93	-36476	1256	1241	1229	1214	1202	1235	1208	281	368	500	850	1	1	56171811	688	87.50	0.67	12	0.13	14.00	1819.00	2465	20230309	-50.30	1097	20231024	11.67	2465	-50.30	20230309	1097	11.67	20231024	2465	-50.30	20230309	1097	11.67	20231024	3.99	N	099220	500	280 억	1082193	N	N	0	N	N
75	20231117	150735	57	100.00	KOSDAQ	유통	N	N	N	N	N	1210	-17	5	-1.39	81982967	67439	51.12	1238	1247	1202	1595	859	1227	1215.66	1.93	-32924	1256	1241	1229	1214	1202	1235	1208	281	368	500	850	1	1	56171811	680	86.43	0.67	12	0.12	14.00	1819.00	2465	20230309	-50.91	1097	20231024	10.30	2465	-50.91	20230309	1097	10.30	20231024	2465	-50.91	20230309	1097	10.30	20231024	3.99	N	099220	500	280 억	1082193	N	N	0	N	N
76	20231117	140732	57	100.00	KOSDAQ	유통	N	N	N	N	N	1209	-18	5	-1.47	66759464	54798	41.54	1238	1247	1205	1595	859	1227	1218.28	1.93	-24463	1256	1241	1229	1214	1202	1235	1208	281	368	500	850	1	1	56171811	679	86.36	0.66	12	0.10	14.00	1819.00	2465	20230309	-50.95	1097	20231024	10.21	2465	-50.95	20230309	1097	10.21	20231024	2465	-50.95	20230309	1097	10.21	20231024	3.99	N	099220	500	280 억	1082193	N	N	0	N	N
77	20231117	130731	57	100.00	KOSDAQ	유통	N	N	N	N	N	1213	-14	5	-1.14	54657095	44785	33.95	1238	1247	1205	1595	859	1227	1220.43	1.93	-22678	1256	1241	1229	1214	1202	1235	1208	281	368	500	850	1	1	56171811	681	86.64	0.67	12	0.08	14.00	1819.00	2465	20230309	-50.79	1097	20231024	10.57	2465	-50.79	20230309	1097	10.57	20231024	2465	-50.79	20230309	1097	10.57	20231024	3.99	N	099220	500	280 억	1082193	N	N	0	N	N
78	20231117	120732	57	100.00	KOSDAQ	유통	N	N	N	N	N	1217	-10	5	-0.81	52797962	43254	32.79	1238	1247	1205	1595	859	1227	1220.65	1.93	-21255	1256	1241	1229	1214	1202	1235	1208	281	368	500	850	1	1	56171811	684	86.93	0.67	12	0.08	14.00	1819.00	2465	20230309	-50.63	1097	20231024	10.94	2465	-50.63	20230309	1097	10.94	20231024	2465	-50.63	20230309	1097	10.94	20231024	3.99	N	099220	500	280 억	1082193	N	N	0	N	N
79	20231117	110734	57	100.00	KOSDAQ	유통	N	N	N	N	N	1217	-10	5	-0.81	49625273	40636	30.80	1238	1247	1205	1595	859	1227	1221.21	1.93	-20016	1256	1241	1229	1214	1202	1235	1208	281	368	500	850	1	1	56171811	684	86.93	0.67	12	0.07	14.00	1819.00	2465	20230309	-50.63	1097	20231024	10.94	2465	-50.63	20230309	1097	10.94	20231024	2465	-50.63	20230309	1097	10.94	20231024	3.99	N	099220	500	280 억	1082193	N	N	0	N	N
80	20231117	100731	57	100.00	KOSDAQ	유통	N	N	N	N	N	1217	-10	5	-0.81	40907563	33446	25.35	1238	1247	1205	1595	859	1227	1223.09	1.93	-19640	1256	1241	1229	1214	1202	1235	1208	281	368	500	850	1	1	56171811	684	86.93	0.67	12	0.06	14.00	1819.00	2465	20230309	-50.63	1097	20231024	10.94	2465	-50.63	20230309	1097	10.94	20231024	2465	-50.63	20230309	1097	10.94	20231024	3.99	N	099220	500	280 억	1082193	N	N	0	N	N
81	20231117	090733	57	100.00	KOSDAQ	유통	N	N	N	N	N	1224	-3	5	-0.24	18574235	15095	11.44	1238	1247	1210	1595	859	1227	1230.49	1.93	-10007	1256	1241	1229	1214	1202	1235	1208	281	368	500	850	1	1	56171811	688	87.43	0.67	12	0.03	14.00	1819.00	2465	20230309	-50.34	1097	20231024	11.58	2465	-50.34	20230309	1097	11.58	20231024	2465	-50.34	20230309	1097	11.58	20231024	3.99	N	099220	500	280 억	1082193	N	N	0	N	N
82	20231116	160732	57	100.00	KOSDAQ	유통	N	N	N	N	N	1233	-1	5	-0.08	156871548	127914	40.67	1244	1244	1217	1604	864	1234	1226.38	1.88	24204	1271	1252	1231	1212	1191	1262	1222	281	370	500	860	1	1	56171811	693	88.07	0.68	12	0.23	14.00	1819.00	2465	20230309	-49.98	1097	20231024	12.40	2465	-49.98	20230309	1097	12.40	20231024	2465	-49.98	20230309	1097	12.40	20231024	3.99	N	099220	500	280 억	1057346	N	N	0	N	N
83	20231116	150728	57	100.00	KOSDAQ	유통	N	N	N	N	N	1224	-10	5	-0.81	129808503	105762	33.63	1244	1244	1217	1604	864	1234	1227.36	1.88	16205	1271	1252	1231	1212	1191	1262	1222	281	370	500	860	1	1	56171811	688	87.43	0.67	12	0.19	14.00	1819.00	2465	20230309	-50.34	1097	20231024	11.58	2465	-50.34	20230309	1097	11.58	20231024	2465	-50.34	20230309	1097	11.58	20231024	3.99	N	099220	500	280 억	1057346	N	N	0	N	N
84	20231116	140707	57	100.00	KOSDAQ	유통	N	N	N	N	N	1225	-9	5	-0.73	118849747	96812	30.78	1244	1244	1217	1604	864	1234	1227.63	1.88	9791	1271	1252	1231	1212	1191	1262	1222	281	370	500	860	1	1	56171811	688	87.50	0.67	12	0.17	14.00	1819.00	2465	20230309	-50.30	1097	20231024	11.67	2465	-50.30	20230309	1097	11.67	20231024	2465	-50.30	20230309	1097	11.67	20231024	3.99	N	099220	500	280 억	1057346	N	N	0	N	N
85	20231116	130726	57	100.00	KOSDAQ	유통	N	N	N	N	N	1223	-11	5	-0.89	69749418	56663	18.02	1244	1244	1221	1604	864	1234	1230.95	1.88	6843	1271	1252	1231	1212	1191	1262	1222	281	370	500	860	1	1	56171811	687	87.36	0.67	12	0.10	14.00	1819.00	2465	20230309	-50.39	1097	20231024	11.49	2465	-50.39	20230309	1097	11.49	20231024	2465	-50.39	20230309	1097	11.49	20231024	3.99	N	099220	500	280 억	1057346	N	N	0	N	N
86	20231116	120729	57	100.00	KOSDAQ	유통	N	N	N	N	N	1230	-4	5	-0.32	51829201	42028	13.36	1244	1244	1227	1604	864	1234	1233.21	1.88	3267	1271	1252	1231	1212	1191	1262	1222	281	370	500	860	1	1	56171811	691	87.86	0.68	12	0.07	14.00	1819.00	2465	20230309	-50.10	1097	20231024	12.12	2465	-50.10	20230309	1097	12.12	20231024	2465	-50.10	20230309	1097	12.12	20231024	3.99	N	099220	500	280 억	1057346	N	N	0	N	N
87	20231116	110727	57	100.00	KOSDAQ	유통	N	N	N	N	N	1234	0	3	0.00	35412339	28711	9.13	1244	1244	1227	1604	864	1234	1233.41	1.88	3274	1271	1252	1231	1212	1191	1262	1222	281	370	500	860	1	1	56171811	693	88.14	0.68	12	0.05	14.00	1819.00	2465	20230309	-49.94	1097	20231024	12.49	2465	-49.94	20230309	1097	12.49	20231024	2465	-49.94	20230309	1097	12.49	20231024	3.99	N	099220	500	280 억	1057346	N	N	0	N	N
88	20231116	100727	57	100.00	KOSDAQ	유통	N	N	N	N	N	1239	5	2	0.41	13426844	10882	3.46	1244	1244	1230	1604	864	1234	1233.86	1.88	-1324	1271	1252	1231	1212	1191	1262	1222	281	370	500	860	1	1	56171811	696	88.50	0.68	12	0.02	14.00	1819.00	2465	20230309	-49.74	1097	20231024	12.94	2465	-49.74	20230309	1097	12.94	20231024	2465	-49.74	20230309	1097	12.94	20231024	3.99	N	099220	500	280 억	1057346	N	N	0	N	N
89	20231116	090728	57	100.00	KOSDAQ	유통	N	N	N	N	N	1234	0	3	0.00	0	0	0.00	0	0	0	1604	864	1234	0.00	1.88	0	1271	1252	1231	1212	1191	1262	1222	281	370	500	860	1	1	56171811	693	88.14	0.68	12	0.00	14.00	1819.00	2465	20230309	-49.94	1097	20231024	12.49	2465	-49.94	20230309	1097	12.49	20231024	2465	-49.94	20230309	1097	12.49	20231024	3.99	N	099220	500	280 억	1057346	N	N	0	N	N
90	20231115	160640	57	100.00	KOSDAQ	유통	N	N	N	N	N	1234	44	2	3.70	386264735	314481	437.69	1220	1250	1210	1547	833	1190	1228.26	1.73	83978	1222	1206	1174	1158	1126	1214	1166	281	357	500	830	1	1	56171811	693	88.14	0.68	12	0.56	14.00	1819.00	2465	20230309	-49.94	1097	20231024	12.49	2465	-49.94	20230309	1097	12.49	20231024	2465	-49.94	20230309	1097	12.49	20231024	4.01	N	099220	500	280 억	971926	N	N	0	N	N
91	20231115	150738	57	100.00	KOSDAQ	유통	N	N	N	N	N	1230	40	2	3.36	379282625	308821	429.81	1220	1250	1210	1547	833	1190	1228.16	1.73	83358	1222	1206	1174	1158	1126	1214	1166	281	357	500	830	1	1	56171811	691	87.86	0.68	12	0.55	14.00	1819.00	2465	20230309	-50.10	1097	20231024	12.12	2465	-50.10	20230309	1097	12.12	20231024	2465	-50.10	20230309	1097	12.12	20231024	4.01	N	099220	500	280 억	971926	N	N	0	N	N
92	20231115	140736	57	100.00	KOSDAQ	유통	N	N	N	N	N	1236	46	2	3.87	356146906	290034	403.67	1220	1250	1210	1547	833	1190	1227.95	1.73	81340	1222	1206	1174	1158	1126	1214	1166	281	357	500	830	1	1	56171811	694	88.29	0.68	12	0.52	14.00	1819.00	2465	20230309	-49.86	1097	20231024	12.67	2465	-49.86	20230309	1097	12.67	20231024	2465	-49.86	20230309	1097	12.67	20231024	4.01	N	099220	500	280 억	971926	N	N	0	N	N
93	20231115	130738	57	100.00	KOSDAQ	유통	N	N	N	N	N	1234	44	2	3.70	341730602	278378	387.44	1220	1250	1210	1547	833	1190	1227.58	1.73	78159	1222	1206	1174	1158	1126	1214	1166	281	357	500	830	1	1	56171811	693	88.14	0.68	12	0.50	14.00	1819.00	2465	20230309	-49.94	1097	20231024	12.49	2465	-49.94	20230309	1097	12.49	20231024	2465	-49.94	20230309	1097	12.49	20231024	4.01	N	099220	500	280 억	971926	N	N	0	N	N
94	20231115	120740	57	100.00	KOSDAQ	유통	N	N	N	N	N	1235	45	2	3.78	334531781	272544	379.32	1220	1250	1210	1547	833	1190	1227.44	1.73	75719	1222	1206	1174	1158	1126	1214	1166	281	357	500	830	1	1	56171811	694	88.21	0.68	12	0.49	14.00	1819.00	2465	20230309	-49.90	1097	20231024	12.58	2465	-49.90	20230309	1097	12.58	20231024	2465	-49.90	20230309	1097	12.58	20231024	4.01	N	099220	500	280 억	971926	N	N	0	N	N
95	20231115	110747	57	100.00	KOSDAQ	유통	N	N	N	N	N	1241	51	2	4.29	312349639	254606	354.36	1220	1250	1210	1547	833	1190	1226.80	1.73	73484	1222	1206	1174	1158	1126	1214	1166	281	357	500	830	1	1	56171811	697	88.64	0.68	12	0.45	14.00	1819.00	2465	20230309	-49.66	1097	20231024	13.13	2465	-49.66	20230309	1097	13.13	20231024	2465	-49.66	20230309	1097	13.13	20231024	4.01	N	099220	500	280 억	971926	N	N	0	N	N
96	20231115	100742	57	100.00	KOSDAQ	유통	N	N	N	N	N	1235	45	2	3.78	292977750	238964	332.59	1220	1250	1210	1547	833	1190	1226.03	1.73	71430	1222	1206	1174	1158	1126	1214	1166	281	357	500	830	1	1	56171811	694	88.21	0.68	12	0.43	14.00	1819.00	2465	20230309	-49.90	1097	20231024	12.58	2465	-49.90	20230309	1097	12.58	20231024	2465	-49.90	20230309	1097	12.58	20231024	4.01	N	099220	500	280 억	971926	N	N	0	N	N
97	20231115	090733	57	100.00	KOSDAQ	유통	N	N	N	N	N	1220	30	2	2.52	123807914	101856	141.76	1220	1230	1210	1547	833	1190	1215.52	1.73	26847	1222	1206	1174	1158	1126	1214	1166	281	357	500	830	1	1	56171811	685	87.14	0.67	12	0.18	14.00	1819.00	2465	20230309	-50.51	1097	20231024	11.21	2465	-50.51	20230309	1097	11.21	20231024	2465	-50.51	20230309	1097	11.21	20231024	4.01	N	099220	500	280 억	971926	N	N	0	N	N
98	20231114	160724	57	100.00	KOSDAQ	유통	N	N	N	N	N	1190	43	2	3.75	84294461	71838	40.50	1142	1190	1142	1491	803	1147	1173.37	1.67	33338	1257	1201	1163	1107	1069	1183	1089	281	344	500	800	1	1	56171811	668	85.00	0.65	12	0.13	14.00	1819.00	2465	20230309	-51.72	1097	20231024	8.48	2465	-51.72	20230309	1097	8.48	20231024	2465	-51.72	20230309	1097	8.48	20231024	4.01	N	099220	500	280 억	936929	N	N	0	N	N
99	20231114	150726	57	100.00	KOSDAQ	유통	N	N	N	N	N	1189	42	2	3.66	74576487	63645	35.88	1142	1189	1142	1491	803	1147	1171.76	1.67	28438	1257	1201	1163	1107	1069	1183	1089	281	344	500	800	1	1	56171811	668	84.93	0.65	12	0.11	14.00	1819.00	2465	20230309	-51.76	1097	20231024	8.39	2465	-51.76	20230309	1097	8.39	20231024	2465	-51.76	20230309	1097	8.39	20231024	4.01	N	099220	500	280 억	936929	N	N	0	N	N
100	20231114	140726	57	100.00	KOSDAQ	유통	N	N	N	N	N	1180	33	2	2.88	68790079	58752	33.12	1142	1187	1142	1491	803	1147	1170.86	1.67	24773	1257	1201	1163	1107	1069	1183	1089	281	344	500	800	1	1	56171811	663	84.29	0.65	12	0.10	14.00	1819.00	2465	20230309	-52.13	1097	20231024	7.57	2465	-52.13	20230309	1097	7.57	20231024	2465	-52.13	20230309	1097	7.57	20231024	4.01	N	099220	500	280 억	936929	N	N	0	N	N
101	20231114	130728	57	100.00	KOSDAQ	유통	N	N	N	N	N	1184	37	2	3.23	63778097	54513	30.73	1142	1187	1142	1491	803	1147	1169.96	1.67	21313	1257	1201	1163	1107	1069	1183	1089	281	344	500	800	1	1	56171811	665	84.57	0.65	12	0.10	14.00	1819.00	2465	20230309	-51.97	1097	20231024	7.93	2465	-51.97	20230309	1097	7.93	20231024	2465	-51.97	20230309	1097	7.93	20231024	4.01	N	099220	500	280 억	936929	N	N	0	N	N
102	20231114	120728	57	100.00	KOSDAQ	유통	N	N	N	N	N	1172	25	2	2.18	45472237	38989	21.98	1142	1180	1142	1491	803	1147	1166.28	1.67	14528	1257	1201	1163	1107	1069	1183	1089	281	344	500	800	1	1	56171811	658	83.71	0.64	12	0.07	14.00	1819.00	2465	20230309	-52.45	1097	20231024	6.84	2465	-52.45	20230309	1097	6.84	20231024	2465	-52.45	20230309	1097	6.84	20231024	4.01	N	099220	500	280 억	936929	N	N	0	N	N
103	20231114	110736	57	100.00	KOSDAQ	유통	N	N	N	N	N	1170	23	2	2.01	35678971	30659	17.28	1142	1178	1142	1491	803	1147	1163.74	1.67	13738	1257	1201	1163	1107	1069	1183	1089	281	344	500	800	1	1	56171811	657	83.57	0.64	12	0.05	14.00	1819.00	2465	20230309	-52.54	1097	20231024	6.65	2465	-52.54	20230309	1097	6.65	20231024	2465	-52.54	20230309	1097	6.65	20231024	4.01	N	099220	500	280 억	936929	N	N	0	N	N
104	20231114	100728	57	100.00	KOSDAQ	유통	N	N	N	N	N	1171	24	2	2.09	17539604	15163	8.55	1142	1178	1142	1491	803	1147	1156.74	1.67	5660	1257	1201	1163	1107	1069	1183	1089	281	344	500	800	1	1	56171811	658	83.64	0.64	12	0.03	14.00	1819.00	2465	20230309	-52.49	1097	20231024	6.75	2465	-52.49	20230309	1097	6.75	20231024	2465	-52.49	20230309	1097	6.75	20231024	4.01	N	099220	500	280 억	936929	N	N	0	N	N
105	20231114	090721	57	100.00	KOSDAQ	유통	N	N	N	N	N	1162	15	2	1.31	9097015	7945	4.48	1142	1162	1142	1491	803	1147	1145.00	1.67	749	1257	1201	1163	1107	1069	1183	1089	281	344	500	800	1	1	56171811	653	83.00	0.64	12	0.01	14.00	1819.00	2465	20230309	-52.86	1097	20231024	5.93	2465	-52.86	20230309	1097	5.93	20231024	2465	-52.86	20230309	1097	5.93	20231024	4.01	N	099220	500	280 억	936929	N	N	0	N	N
106	20231113	160715	57	100.00	KOSDAQ	유통	N	N	N	N	N	1147	-9	5	-0.78	206075703	177250	184.85	1156	1219	1125	1502	810	1156	1162.63	1.78	-60842	1192	1174	1162	1144	1132	1168	1138	281	346	500	800	1	1	56171811	644	81.93	0.63	12	0.32	14.00	1819.00	2465	20230309	-53.47	1097	20231024	4.56	2465	-53.47	20230309	1097	4.56	20231024	2465	-53.47	20230309	1097	4.56	20231024	4.01	N	099220	500	280 억	998882	N	N	0	N	N
107	20231113	150714	57	100.00	KOSDAQ	유통	N	N	N	N	N	1161	5	2	0.43	200722140	172593	180.00	1156	1219	1125	1502	810	1156	1162.98	1.78	-58440	1192	1174	1162	1144	1132	1168	1138	281	346	500	800	1	1	56171811	652	82.93	0.64	12	0.31	14.00	1819.00	2465	20230309	-52.90	1097	20231024	5.83	2465	-52.90	20230309	1097	5.83	20231024	2465	-52.90	20230309	1097	5.83	20231024	4.01	N	099220	500	280 억	998882	N	N	0	N	N
108	20231113	140712	57	100.00	KOSDAQ	유통	N	N	N	N	N	1194	38	2	3.29	135860530	118086	123.15	1156	1194	1125	1502	810	1156	1150.52	1.78	-38575	1192	1174	1162	1144	1132	1168	1138	281	346	500	800	1	1	56171811	671	85.29	0.66	12	0.21	14.00	1819.00	2465	20230309	-51.56	1097	20231024	8.84	2465	-51.56	20230309	1097	8.84	20231024	2465	-51.56	20230309	1097	8.84	20231024	4.01	N	099220	500	280 억	998882	N	N	0	N	N
109	20231113	130711	57	100.00	KOSDAQ	유통	N	N	N	N	N	1126	-30	5	-2.60	71677282	62741	65.43	1156	1165	1126	1502	810	1156	1142.43	1.78	-28388	1192	1174	1162	1144	1132	1168	1138	281	346	500	800	1	1	56171811	632	80.43	0.62	12	0.11	14.00	1819.00	2465	20230309	-54.32	1097	20231024	2.64	2465	-54.32	20230309	1097	2.64	20231024	2465	-54.32	20230309	1097	2.64	20231024	4.01	N	099220	500	280 억	998882	N	N	0	N	N
110	20231113	120712	57	100.00	KOSDAQ	유통	N	N	N	N	N	1128	-28	5	-2.42	61262440	53514	55.81	1156	1165	1128	1502	810	1156	1144.79	1.78	-24255	1192	1174	1162	1144	1132	1168	1138	281	346	500	800	1	1	56171811	634	80.57	0.62	12	0.10	14.00	1819.00	2465	20230309	-54.24	1097	20231024	2.83	2465	-54.24	20230309	1097	2.83	20231024	2465	-54.24	20230309	1097	2.83	20231024	4.01	N	099220	500	280 억	998882	N	N	0	N	N
111	20231113	110710	57	100.00	KOSDAQ	유통	N	N	N	N	N	1147	-9	5	-0.78	27944511	24245	25.28	1156	1165	1144	1502	810	1156	1152.59	1.78	-8876	1192	1174	1162	1144	1132	1168	1138	281	346	500	800	1	1	56171811	644	81.93	0.63	12	0.04	14.00	1819.00	2465	20230309	-53.47	1097	20231024	4.56	2465	-53.47	20230309	1097	4.56	20231024	2465	-53.47	20230309	1097	4.56	20231024	4.01	N	099220	500	280 억	998882	N	N	0	N	N
112	20231113	100708	57	100.00	KOSDAQ	유통	N	N	N	N	N	1156	0	3	0.00	14814158	12826	13.38	1156	1165	1152	1502	810	1156	1155.01	1.78	-881	1192	1174	1162	1144	1132	1168	1138	281	346	500	800	1	1	56171811	649	82.57	0.64	12	0.02	14.00	1819.00	2465	20230309	-53.10	1097	20231024	5.38	2465	-53.10	20230309	1097	5.38	20231024	2465	-53.10	20230309	1097	5.38	20231024	4.01	N	099220	500	280 억	998882	N	N	0	N	N
113	20231113	090714	57	100.00	KOSDAQ	유통	N	N	N	N	N	1165	9	2	0.78	3721622	3211	3.35	1156	1165	1156	1502	810	1156	1159.02	1.78	-271	1192	1174	1162	1144	1132	1168	1138	281	346	500	800	1	1	56171811	654	83.21	0.64	12	0.01	14.00	1819.00	2465	20230309	-52.74	1097	20231024	6.20	2465	-52.74	20230309	1097	6.20	20231024	2465	-52.74	20230309	1097	6.20	20231024	4.01	N	099220	500	280 억	998882	N	N	0	N	N
114	20231110	160729	57	100.00	KOSDAQ	유통	N	N	N	N	N	1156	-23	5	-1.95	110408920	95343	151.82	1178	1180	1150	1532	826	1179	1158.02	1.81	-18411	1225	1201	1190	1166	1155	1196	1161	281	353	500	820	1	1	56171811	649	82.57	0.64	12	0.17	14.00	1819.00	2465	20230309	-53.10	1097	20231024	5.38	2465	-53.10	20230309	1097	5.38	20231024	2465	-53.10	20230309	1097	5.38	20231024	4.01	N	099220	500	280 억	1017293	N	N	0	N	N
115	20231110	150725	57	100.00	KOSDAQ	유통	N	N	N	N	N	1156	-23	5	-1.95	106564059	92014	146.52	1178	1180	1150	1532	826	1179	1158.13	1.81	-17458	1225	1201	1190	1166	1155	1196	1161	281	353	500	820	1	1	56171811	649	82.57	0.64	12	0.16	14.00	1819.00	2465	20230309	-53.10	1097	20231024	5.38	2465	-53.10	20230309	1097	5.38	20231024	2465	-53.10	20230309	1097	5.38	20231024	4.01	N	099220	500	280 억	1017293	N	N	0	N	N
116	20231110	140717	57	100.00	KOSDAQ	유통	N	N	N	N	N	1156	-23	5	-1.95	99005928	85458	136.08	1178	1180	1150	1532	826	1179	1158.53	1.81	-15208	1225	1201	1190	1166	1155	1196	1161	281	353	500	820	1	1	56171811	649	82.57	0.64	12	0.15	14.00	1819.00	2465	20230309	-53.10	1097	20231024	5.38	2465	-53.10	20230309	1097	5.38	20231024	2465	-53.10	20230309	1097	5.38	20231024	4.01	N	099220	500	280 억	1017293	N	N	0	N	N
117	20231110	130718	57	100.00	KOSDAQ	유통	N	N	N	N	N	1153	-26	5	-2.21	82727432	71313	113.56	1178	1180	1151	1532	826	1179	1160.06	1.81	-7835	1225	1201	1190	1166	1155	1196	1161	281	353	500	820	1	1	56171811	648	82.36	0.63	12	0.13	14.00	1819.00	2465	20230309	-53.23	1097	20231024	5.10	2465	-53.23	20230309	1097	5.10	20231024	2465	-53.23	20230309	1097	5.10	20231024	4.01	N	099220	500	280 억	1017293	N	N	0	N	N
118	20231110	120721	57	100.00	KOSDAQ	유통	N	N	N	N	N	1154	-25	5	-2.12	72734046	62646	99.75	1178	1180	1151	1532	826	1179	1161.03	1.81	-3757	1225	1201	1190	1166	1155	1196	1161	281	353	500	820	1	1	56171811	648	82.43	0.63	12	0.11	14.00	1819.00	2465	20230309	-53.18	1097	20231024	5.20	2465	-53.18	20230309	1097	5.20	20231024	2465	-53.18	20230309	1097	5.20	20231024	4.01	N	099220	500	280 억	1017293	N	N	0	N	N
119	20231110	110711	57	100.00	KOSDAQ	유통	N	N	N	N	N	1158	-21	5	-1.78	63180460	54366	86.57	1178	1180	1151	1532	826	1179	1162.13	1.81	-2265	1225	1201	1190	1166	1155	1196	1161	281	353	500	820	1	1	56171811	650	82.71	0.64	12	0.10	14.00	1819.00	2465	20230309	-53.02	1097	20231024	5.56	2465	-53.02	20230309	1097	5.56	20231024	2465	-53.02	20230309	1097	5.56	20231024	4.01	N	099220	500	280 억	1017293	N	N	0	N	N
120	20231110	100719	57	100.00	KOSDAQ	유통	N	N	N	N	N	1157	-22	5	-1.87	58902217	50685	80.71	1178	1180	1151	1532	826	1179	1162.12	1.81	-1563	1225	1201	1190	1166	1155	1196	1161	281	353	500	820	1	1	56171811	650	82.64	0.64	12	0.09	14.00	1819.00	2465	20230309	-53.06	1097	20231024	5.47	2465	-53.06	20230309	1097	5.47	20231024	2465	-53.06	20230309	1097	5.47	20231024	4.01	N	099220	500	280 억	1017293	N	N	0	N	N
121	20231110	090706	57	100.00	KOSDAQ	유통	N	N	N	N	N	1173	-6	5	-0.51	5927109	5038	8.02	1178	1180	1173	1532	826	1179	1176.48	1.81	-1666	1225	1201	1190	1166	1155	1196	1161	281	353	500	820	1	1	56171811	659	83.79	0.64	12	0.01	14.00	1819.00	2465	20230309	-52.41	1097	20231024	6.93	2465	-52.41	20230309	1097	6.93	20231024	2465	-52.41	20230309	1097	6.93	20231024	4.01	N	099220	500	280 억	1017293	N	N	0	N	N
122	20231109	160659	57	100.00	KOSDAQ	유통	N	N	N	N	N	1179	-17	5	-1.42	74793133	62720	46.85	1190	1214	1179	1554	838	1196	1192.54	1.83	-11193	1268	1232	1214	1178	1160	1223	1169	281	358	500	830	1	1	56171811	662	84.21	0.65	12	0.11	14.00	1819.00	2465	20230309	-52.17	1097	20231024	7.47	2465	-52.17	20230309	1097	7.47	20231024	2465	-52.17	20230309	1097	7.47	20231024	4.04	N	099220	500	280 억	1028486	N	N	0	N	N
123	20231109	150700	57	100.00	KOSDAQ	유통	N	N	N	N	N	1186	-10	5	-0.84	66363854	55571	41.51	1190	1214	1185	1554	838	1196	1194.22	1.83	-11556	1268	1232	1214	1178	1160	1223	1169	281	358	500	830	1	1	56171811	666	84.71	0.65	12	0.10	14.00	1819.00	2465	20230309	-51.89	1097	20231024	8.11	2465	-51.89	20230309	1097	8.11	20231024	2465	-51.89	20230309	1097	8.11	20231024	4.04	N	099220	500	280 억	1028486	N	N	0	N	N
124	20231109	140658	57	100.00	KOSDAQ	유통	N	N	N	N	N	1189	-7	5	-0.59	54187903	45302	33.84	1190	1214	1187	1554	838	1196	1196.15	1.83	-8968	1268	1232	1214	1178	1160	1223	1169	281	358	500	830	1	1	56171811	668	84.93	0.65	12	0.08	14.00	1819.00	2465	20230309	-51.76	1097	20231024	8.39	2465	-51.76	20230309	1097	8.39	20231024	2465	-51.76	20230309	1097	8.39	20231024	4.04	N	099220	500	280 억	1028486	N	N	0	N	N
125	20231109	130700	57	100.00	KOSDAQ	유통	N	N	N	N	N	1195	-1	5	-0.08	51963660	43433	32.44	1190	1214	1187	1554	838	1196	1196.41	1.83	-7602	1268	1232	1214	1178	1160	1223	1169	281	358	500	830	1	1	56171811	671	85.36	0.66	12	0.08	14.00	1819.00	2465	20230309	-51.52	1097	20231024	8.93	2465	-51.52	20230309	1097	8.93	20231024	2465	-51.52	20230309	1097	8.93	20231024	4.04	N	099220	500	280 억	1028486	N	N	0	N	N
126	20231109	120704	57	100.00	KOSDAQ	유통	N	N	N	N	N	1197	1	2	0.08	44794655	37439	27.97	1190	1214	1187	1554	838	1196	1196.47	1.83	-6612	1268	1232	1214	1178	1160	1223	1169	281	358	500	830	1	1	56171811	672	85.50	0.66	12	0.07	14.00	1819.00	2465	20230309	-51.44	1097	20231024	9.12	2465	-51.44	20230309	1097	9.12	20231024	2465	-51.44	20230309	1097	9.12	20231024	4.04	N	099220	500	280 억	1028486	N	N	0	N	N
127	20231109	110702	57	100.00	KOSDAQ	유통	N	N	N	N	N	1197	1	2	0.08	27915686	23339	17.43	1190	1214	1187	1554	838	1196	1196.10	1.83	-4423	1268	1232	1214	1178	1160	1223	1169	281	358	500	830	1	1	56171811	672	85.50	0.66	12	0.04	14.00	1819.00	2465	20230309	-51.44	1097	20231024	9.12	2465	-51.44	20230309	1097	9.12	20231024	2465	-51.44	20230309	1097	9.12	20231024	4.04	N	099220	500	280 억	1028486	N	N	0	N	N
128	20231109	100657	57	100.00	KOSDAQ	유통	N	N	N	N	N	1191	-5	5	-0.42	16516272	13810	10.32	1190	1214	1187	1554	838	1196	1195.96	1.83	-6443	1268	1232	1214	1178	1160	1223	1169	281	358	500	830	1	1	56171811	669	85.07	0.65	12	0.02	14.00	1819.00	2465	20230309	-51.68	1097	20231024	8.57	2465	-51.68	20230309	1097	8.57	20231024	2465	-51.68	20230309	1097	8.57	20231024	4.04	N	099220	500	280 억	1028486	N	N	0	N	N
129	20231109	090659	57	100.00	KOSDAQ	유통	N	N	N	N	N	1193	-3	5	-0.25	2176606	1828	1.37	1190	1208	1187	1554	838	1196	1190.70	1.83	202	1268	1232	1214	1178	1160	1223	1169	281	358	500	830	1	1	56171811	670	85.21	0.66	12	0.00	14.00	1819.00	2465	20230309	-51.60	1097	20231024	8.75	2465	-51.60	20230309	1097	8.75	20231024	2465	-51.60	20230309	1097	8.75	20231024	4.04	N	099220	500	280 억	1028486	N	N	0	N	N
130	20231108	160654	57	100.00	KOSDAQ	유통	N	N	N	N	N	1196	-7	5	-0.58	161157504	133642	77.27	1203	1250	1196	1563	843	1203	1205.89	1.91	-42078	1247	1224	1203	1180	1159	1214	1170	281	360	500	840	1	1	56171811	672	85.43	0.66	12	0.24	14.00	1819.00	2465	20230309	-51.48	1097	20231024	9.02	2465	-51.48	20230309	1097	9.02	20231024	2465	-51.48	20230309	1097	9.02	20231024	4.07	N	099220	500	280 억	1070564	N	N	0	N	N
131	20231108	150657	57	100.00	KOSDAQ	유통	N	N	N	N	N	1203	0	3	0.00	148772701	123287	71.28	1203	1250	1196	1563	843	1203	1206.72	1.91	-41439	1247	1224	1203	1180	1159	1214	1170	281	360	500	840	1	1	56171811	676	85.93	0.66	12	0.22	14.00	1819.00	2465	20230309	-51.20	1097	20231024	9.66	2465	-51.20	20230309	1097	9.66	20231024	2465	-51.20	20230309	1097	9.66	20231024	4.07	N	099220	500	280 억	1070564	N	N	0	N	N
132	20231108	140654	57	100.00	KOSDAQ	유통	N	N	N	N	N	1198	-5	5	-0.42	112605321	93087	53.82	1203	1250	1197	1563	843	1203	1209.68	1.91	-25765	1247	1224	1203	1180	1159	1214	1170	281	360	500	840	1	1	56171811	673	85.57	0.66	12	0.17	14.00	1819.00	2465	20230309	-51.40	1097	20231024	9.21	2465	-51.40	20230309	1097	9.21	20231024	2465	-51.40	20230309	1097	9.21	20231024	4.07	N	099220	500	280 억	1070564	N	N	0	N	N
133	20231108	130653	57	100.00	KOSDAQ	유통	N	N	N	N	N	1200	-3	5	-0.25	94186413	77721	44.94	1203	1250	1197	1563	843	1203	1211.85	1.91	-25512	1247	1224	1203	1180	1159	1214	1170	281	360	500	840	1	1	56171811	674	85.71	0.66	12	0.14	14.00	1819.00	2465	20230309	-51.32	1097	20231024	9.39	2465	-51.32	20230309	1097	9.39	20231024	2465	-51.32	20230309	1097	9.39	20231024	4.07	N	099220	500	280 억	1070564	N	N	0	N	N
134	20231108	120648	57	100.00	KOSDAQ	유통	N	N	N	N	N	1203	0	3	0.00	77033140	63428	36.67	1203	1250	1203	1563	843	1203	1214.50	1.91	-16107	1247	1224	1203	1180	1159	1214	1170	281	360	500	840	1	1	56171811	676	85.93	0.66	12	0.11	14.00	1819.00	2465	20230309	-51.20	1097	20231024	9.66	2465	-51.20	20230309	1097	9.66	20231024	2465	-51.20	20230309	1097	9.66	20231024	4.07	N	099220	500	280 억	1070564	N	N	0	N	N
135	20231108	110655	57	100.00	KOSDAQ	유통	N	N	N	N	N	1204	1	2	0.08	56939295	46754	27.03	1203	1250	1203	1563	843	1203	1217.85	1.91	-11919	1247	1224	1203	1180	1159	1214	1170	281	360	500	840	1	1	56171811	676	86.00	0.66	12	0.08	14.00	1819.00	2465	20230309	-51.16	1097	20231024	9.75	2465	-51.16	20230309	1097	9.75	20231024	2465	-51.16	20230309	1097	9.75	20231024	4.07	N	099220	500	280 억	1070564	N	N	0	N	N
136	20231108	100655	57	100.00	KOSDAQ	유통	N	N	N	N	N	1213	10	2	0.83	42909605	35119	20.30	1203	1250	1203	1563	843	1203	1221.83	1.91	-8314	1247	1224	1203	1180	1159	1214	1170	281	360	500	840	1	1	56171811	681	86.64	0.67	12	0.06	14.00	1819.00	2465	20230309	-50.79	1097	20231024	10.57	2465	-50.79	20230309	1097	10.57	20231024	2465	-50.79	20230309	1097	10.57	20231024	4.07	N	099220	500	280 억	1070564	N	N	0	N	N
137	20231108	090652	57	100.00	KOSDAQ	유통	N	N	N	N	N	1219	16	2	1.33	1321692	1097	0.63	1203	1220	1203	1563	843	1203	1204.82	1.91	460	1247	1224	1203	1180	1159	1214	1170	281	360	500	840	1	1	56171811	685	87.07	0.67	12	0.00	14.00	1819.00	2465	20230309	-50.55	1097	20231024	11.12	2465	-50.55	20230309	1097	11.12	20231024	2465	-50.55	20230309	1097	11.12	20231024	4.07	N	099220	500	280 억	1070564	N	N	0	N	N
138	20231107	160655	57	100.00	KOSDAQ	유통	N	N	N	N	N	1203	-16	5	-1.31	208273474	172958	110.76	1220	1226	1182	1584	854	1219	1204.19	2.05	-80400	1259	1239	1210	1190	1161	1249	1200	281	365	500	850	1	1	56171811	676	85.93	0.66	12	0.31	14.00	1819.00	2465	20230309	-51.20	1097	20231024	9.66	2465	-51.20	20230309	1097	9.66	20231024	2465	-51.20	20230309	1097	9.66	20231024	4.10	N	099220	500	280 억	1150964	N	N	0	N	N
139	20231107	150654	57	100.00	KOSDAQ	유통	N	N	N	N	N	1192	-27	5	-2.21	161590025	134056	85.85	1220	1226	1182	1584	854	1219	1205.39	2.05	-52981	1259	1239	1210	1190	1161	1249	1200	281	365	500	850	1	1	56171811	670	85.14	0.66	12	0.24	14.00	1819.00	2465	20230309	-51.64	1097	20231024	8.66	2465	-51.64	20230309	1097	8.66	20231024	2465	-51.64	20230309	1097	8.66	20231024	4.10	N	099220	500	280 억	1150964	N	N	0	N	N
140	20231107	140659	57	100.00	KOSDAQ	유통	N	N	N	N	N	1201	-18	5	-1.48	153468659	127256	81.49	1220	1226	1182	1584	854	1219	1205.98	2.05	-50290	1259	1239	1210	1190	1161	1249	1200	281	365	500	850	1	1	56171811	675	85.79	0.66	12	0.23	14.00	1819.00	2465	20230309	-51.28	1097	20231024	9.48	2465	-51.28	20230309	1097	9.48	20231024	2465	-51.28	20230309	1097	9.48	20231024	4.10	N	099220	500	280 억	1150964	N	N	0	N	N
141	20231107	130657	57	100.00	KOSDAQ	유통	N	N	N	N	N	1190	-29	5	-2.38	139326077	115389	73.89	1220	1226	1182	1584	854	1219	1207.45	2.05	-50890	1259	1239	1210	1190	1161	1249	1200	281	365	500	850	1	1	56171811	668	85.00	0.65	12	0.21	14.00	1819.00	2465	20230309	-51.72	1097	20231024	8.48	2465	-51.72	20230309	1097	8.48	20231024	2465	-51.72	20230309	1097	8.48	20231024	4.10	N	099220	500	280 억	1150964	N	N	0	N	N
142	20231107	120652	57	100.00	KOSDAQ	유통	N	N	N	N	N	1192	-27	5	-2.21	123988371	102478	65.63	1220	1226	1191	1584	854	1219	1209.90	2.05	-41972	1259	1239	1210	1190	1161	1249	1200	281	365	500	850	1	1	56171811	670	85.14	0.66	12	0.18	14.00	1819.00	2465	20230309	-51.64	1097	20231024	8.66	2465	-51.64	20230309	1097	8.66	20231024	2465	-51.64	20230309	1097	8.66	20231024	4.10	N	099220	500	280 억	1150964	N	N	0	N	N
143	20231107	110653	57	100.00	KOSDAQ	유통	N	N	N	N	N	1205	-14	5	-1.15	90840263	74730	47.86	1220	1226	1200	1584	854	1219	1215.58	2.05	-32067	1259	1239	1210	1190	1161	1249	1200	281	365	500	850	1	1	56171811	677	86.07	0.66	12	0.13	14.00	1819.00	2465	20230309	-51.12	1097	20231024	9.85	2465	-51.12	20230309	1097	9.85	20231024	2465	-51.12	20230309	1097	9.85	20231024	4.10	N	099220	500	280 억	1150964	N	N	0	N	N
144	20231107	100701	57	100.00	KOSDAQ	유통	N	N	N	N	N	1210	-9	5	-0.74	76266976	62607	40.09	1220	1226	1210	1584	854	1219	1218.19	2.05	-31917	1259	1239	1210	1190	1161	1249	1200	281	365	500	850	1	1	56171811	680	86.43	0.67	12	0.11	14.00	1819.00	2465	20230309	-50.91	1097	20231024	10.30	2465	-50.91	20230309	1097	10.30	20231024	2465	-50.91	20230309	1097	10.30	20231024	4.10	N	099220	500	280 억	1150964	N	N	0	N	N
145	20231107	090644	57	100.00	KOSDAQ	유통	N	N	N	N	N	1212	-7	5	-0.57	37802054	31015	19.86	1220	1226	1212	1584	854	1219	1218.83	2.05	-25784	1259	1239	1210	1190	1161	1249	1200	281	365	500	850	1	1	56171811	681	86.57	0.67	12	0.06	14.00	1819.00	2465	20230309	-50.83	1097	20231024	10.48	2465	-50.83	20230309	1097	10.48	20231024	2465	-50.83	20230309	1097	10.48	20231024	4.10	N	099220	500	280 억	1150964	N	N	0	N	N
146	20231106	160638	57	100.00	KOSDAQ	유통	N	N	N	N	N	1219	39	2	3.31	185498664	152853	107.14	1181	1230	1181	1534	826	1180	1213.58	1.98	39536	1207	1193	1174	1160	1141	1200	1167	281	354	500	820	1	1	56171811	685	87.07	0.67	12	0.27	14.00	1819.00	2465	20230309	-50.55	1097	20231024	11.12	2465	-50.55	20230309	1097	11.12	20231024	2465	-50.55	20230309	1097	11.12	20231024	4.09	N	099220	500	280 억	1111428	N	N	0	N	N
147	20231106	150642	57	100.00	KOSDAQ	유통	N	N	N	N	N	1220	40	2	3.39	168048556	138557	97.12	1181	1230	1181	1534	826	1180	1212.85	1.98	38354	1207	1193	1174	1160	1141	1200	1167	281	354	500	820	1	1	56171811	685	87.14	0.67	12	0.25	14.00	1819.00	2465	20230309	-50.51	1097	20231024	11.21	2465	-50.51	20230309	1097	11.21	20231024	2465	-50.51	20230309	1097	11.21	20231024	4.09	N	099220	500	280 억	1111428	N	N	0	N	N
148	20231106	140639	57	100.00	KOSDAQ	유통	N	N	N	N	N	1220	40	2	3.39	149955516	123726	86.73	1181	1230	1181	1534	826	1180	1212.00	1.98	36003	1207	1193	1174	1160	1141	1200	1167	281	354	500	820	1	1	56171811	685	87.14	0.67	12	0.22	14.00	1819.00	2465	20230309	-50.51	1097	20231024	11.21	2465	-50.51	20230309	1097	11.21	20231024	2465	-50.51	20230309	1097	11.21	20231024	4.09	N	099220	500	280 억	1111428	N	N	0	N	N
149	20231106	130646	57	100.00	KOSDAQ	유통	N	N	N	N	N	1223	43	2	3.64	125974761	104129	72.99	1181	1230	1181	1534	826	1180	1209.80	1.98	36645	1207	1193	1174	1160	1141	1200	1167	281	354	500	820	1	1	56171811	687	87.36	0.67	12	0.19	14.00	1819.00	2465	20230309	-50.39	1097	20231024	11.49	2465	-50.39	20230309	1097	11.49	20231024	2465	-50.39	20230309	1097	11.49	20231024	4.09	N	099220	500	280 억	1111428	N	N	0	N	N
150	20231106	120642	57	100.00	KOSDAQ	유통	N	N	N	N	N	1214	34	2	2.88	114226350	94495	66.24	1181	1230	1181	1534	826	1180	1208.81	1.98	35819	1207	1193	1174	1160	1141	1200	1167	281	354	500	820	1	1	56171811	682	86.71	0.67	12	0.17	14.00	1819.00	2465	20230309	-50.75	1097	20231024	10.67	2465	-50.75	20230309	1097	10.67	20231024	2465	-50.75	20230309	1097	10.67	20231024	4.09	N	099220	500	280 억	1111428	N	N	0	N	N
151	20231106	110642	57	100.00	KOSDAQ	유통	N	N	N	N	N	1217	37	2	3.14	96574967	79979	56.06	1181	1230	1181	1534	826	1180	1207.50	1.98	27690	1207	1193	1174	1160	1141	1200	1167	281	354	500	820	1	1	56171811	684	86.93	0.67	12	0.14	14.00	1819.00	2465	20230309	-50.63	1097	20231024	10.94	2465	-50.63	20230309	1097	10.94	20231024	2465	-50.63	20230309	1097	10.94	20231024	4.09	N	099220	500	280 억	1111428	N	N	0	N	N
152	20231106	100620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1210	30	2	2.54	61206960	50873	35.66	1181	1230	1181	1534	826	1180	1203.13	1.98	9084	1207	1193	1174	1160	1141	1200	1167	281	354	500	820	1	1	56171811	680	86.43	0.67	12	0.09	14.00	1819.00	2465	20230309	-50.91	1097	20231024	10.30	2465	-50.91	20230309	1097	10.30	20231024	2465	-50.91	20230309	1097	10.30	20231024	4.09	N	099220	500	280 억	1111428	N	N	0	N	N
153	20231106	090642	57	100.00	KOSDAQ	유통	N	N	N	N	N	1190	10	2	0.85	20431493	17046	11.95	1181	1230	1181	1534	826	1180	1198.61	1.98	2919	1207	1193	1174	1160	1141	1200	1167	281	354	500	820	1	1	56171811	668	85.00	0.65	12	0.03	14.00	1819.00	2465	20230309	-51.72	1097	20231024	8.48	2465	-51.72	20230309	1097	8.48	20231024	2465	-51.72	20230309	1097	8.48	20231024	4.09	N	099220	500	280 억	1111428	N	N	0	N	N
154	20231103	160634	57	100.00	KOSDAQ	유통	N	N	N	N	N	1180	17	2	1.46	165333350	140640	95.35	1170	1188	1155	1511	815	1163	1175.58	1.88	51279	1178	1170	1156	1148	1134	1174	1152	281	348	500	810	1	1	56171811	663	84.29	0.65	12	0.25	14.00	1819.00	2465	20230309	-52.13	1097	20231024	7.57	2465	-52.13	20230309	1097	7.57	20231024	2465	-52.13	20230309	1097	7.57	20231024	4.12	N	099220	500	280 억	1058702	N	N	0	N	N
155	20231103	150631	57	100.00	KOSDAQ	유통	N	N	N	N	N	1181	18	2	1.55	157829137	134294	91.05	1170	1188	1155	1511	815	1163	1175.25	1.88	50941	1178	1170	1156	1148	1134	1174	1152	281	348	500	810	1	1	56171811	663	84.36	0.65	12	0.24	14.00	1819.00	2465	20230309	-52.09	1097	20231024	7.66	2465	-52.09	20230309	1097	7.66	20231024	2465	-52.09	20230309	1097	7.66	20231024	4.12	N	099220	500	280 억	1058702	N	N	0	N	N
156	20231103	140633	57	100.00	KOSDAQ	유통	N	N	N	N	N	1184	21	2	1.81	117690784	100371	68.05	1170	1188	1155	1511	815	1163	1172.56	1.88	34774	1178	1170	1156	1148	1134	1174	1152	281	348	500	810	1	1	56171811	665	84.57	0.65	12	0.18	14.00	1819.00	2465	20230309	-51.97	1097	20231024	7.93	2465	-51.97	20230309	1097	7.93	20231024	2465	-51.97	20230309	1097	7.93	20231024	4.12	N	099220	500	280 억	1058702	N	N	0	N	N
157	20231103	130632	57	100.00	KOSDAQ	유통	N	N	N	N	N	1183	20	2	1.72	103279942	88162	59.77	1170	1188	1155	1511	815	1163	1171.48	1.88	28027	1178	1170	1156	1148	1134	1174	1152	281	348	500	810	1	1	56171811	665	84.50	0.65	12	0.16	14.00	1819.00	2465	20230309	-52.01	1097	20231024	7.84	2465	-52.01	20230309	1097	7.84	20231024	2465	-52.01	20230309	1097	7.84	20231024	4.12	N	099220	500	280 억	1058702	N	N	0	N	N
158	20231103	120633	57	100.00	KOSDAQ	유통	N	N	N	N	N	1187	24	2	2.06	83379061	71279	48.33	1170	1187	1155	1511	815	1163	1169.76	1.88	17808	1178	1170	1156	1148	1134	1174	1152	281	348	500	810	1	1	56171811	667	84.79	0.65	12	0.13	14.00	1819.00	2465	20230309	-51.85	1097	20231024	8.20	2465	-51.85	20230309	1097	8.20	20231024	2465	-51.85	20230309	1097	8.20	20231024	4.12	N	099220	500	280 억	1058702	N	N	0	N	N
159	20231103	110637	57	100.00	KOSDAQ	유통	N	N	N	N	N	1175	12	2	1.03	55729033	47847	32.44	1170	1182	1155	1511	815	1163	1164.73	1.88	8469	1178	1170	1156	1148	1134	1174	1152	281	348	500	810	1	1	56171811	660	83.93	0.65	12	0.09	14.00	1819.00	2465	20230309	-52.33	1097	20231024	7.11	2465	-52.33	20230309	1097	7.11	20231024	2465	-52.33	20230309	1097	7.11	20231024	4.12	N	099220	500	280 억	1058702	N	N	0	N	N
160	20231103	100624	57	100.00	KOSDAQ	유통	N	N	N	N	N	1167	4	2	0.34	34187829	29405	19.94	1170	1182	1155	1511	815	1163	1162.65	1.88	-5492	1178	1170	1156	1148	1134	1174	1152	281	348	500	810	1	1	56171811	656	83.36	0.64	12	0.05	14.00	1819.00	2465	20230309	-52.66	1097	20231024	6.38	2465	-52.66	20230309	1097	6.38	20231024	2465	-52.66	20230309	1097	6.38	20231024	4.12	N	099220	500	280 억	1058702	N	N	0	N	N
161	20231103	090627	57	100.00	KOSDAQ	유통	N	N	N	N	N	1162	-1	5	-0.09	3932182	3359	2.28	1170	1182	1162	1511	815	1163	1170.64	1.88	-2035	1178	1170	1156	1148	1134	1174	1152	281	348	500	810	1	1	56171811	653	83.00	0.64	12	0.01	14.00	1819.00	2465	20230309	-52.86	1097	20231024	5.93	2465	-52.86	20230309	1097	5.93	20231024	2465	-52.86	20230309	1097	5.93	20231024	4.12	N	099220	500	280 억	1058702	N	N	0	N	N
162	20231102	160627	57	100.00	KOSDAQ	유통	N	N	N	N	N	1163	27	2	2.38	169376040	146554	80.11	1142	1164	1142	1476	796	1136	1155.72	1.77	63845	1180	1158	1138	1116	1096	1169	1127	281	340	500	790	1	1	56171811	653	83.07	0.64	12	0.26	14.00	1819.00	2465	20230309	-52.82	1097	20231024	6.02	2465	-52.82	20230309	1097	6.02	20231024	2465	-52.82	20230309	1097	6.02	20231024	4.10	N	099220	500	280 억	992965	N	N	0	N	N
163	20231102	150634	57	100.00	KOSDAQ	유통	N	N	N	N	N	1159	23	2	2.02	159607434	138138	75.51	1142	1164	1142	1476	796	1136	1155.42	1.77	61886	1180	1158	1138	1116	1096	1169	1127	281	340	500	790	1	1	56171811	651	82.79	0.64	12	0.25	14.00	1819.00	2465	20230309	-52.98	1097	20231024	5.65	2465	-52.98	20230309	1097	5.65	20231024	2465	-52.98	20230309	1097	5.65	20231024	4.10	N	099220	500	280 억	992965	N	N	0	N	N
164	20231102	140623	57	100.00	KOSDAQ	유통	N	N	N	N	N	1163	27	2	2.38	153665154	133018	72.71	1142	1164	1142	1476	796	1136	1155.22	1.77	60801	1180	1158	1138	1116	1096	1169	1127	281	340	500	790	1	1	56171811	653	83.07	0.64	12	0.24	14.00	1819.00	2465	20230309	-52.82	1097	20231024	6.02	2465	-52.82	20230309	1097	6.02	20231024	2465	-52.82	20230309	1097	6.02	20231024	4.10	N	099220	500	280 억	992965	N	N	0	N	N
165	20231102	130628	57	100.00	KOSDAQ	유통	N	N	N	N	N	1163	27	2	2.38	139793942	121079	66.18	1142	1164	1142	1476	796	1136	1154.57	1.77	57026	1180	1158	1138	1116	1096	1169	1127	281	340	500	790	1	1	56171811	653	83.07	0.64	12	0.22	14.00	1819.00	2465	20230309	-52.82	1097	20231024	6.02	2465	-52.82	20230309	1097	6.02	20231024	2465	-52.82	20230309	1097	6.02	20231024	4.10	N	099220	500	280 억	992965	N	N	0	N	N
166	20231102	120624	57	100.00	KOSDAQ	유통	N	N	N	N	N	1157	21	2	1.85	119439612	103509	56.58	1142	1160	1142	1476	796	1136	1153.91	1.77	54254	1180	1158	1138	1116	1096	1169	1127	281	340	500	790	1	1	56171811	650	82.64	0.64	12	0.18	14.00	1819.00	2465	20230309	-53.06	1097	20231024	5.47	2465	-53.06	20230309	1097	5.47	20231024	2465	-53.06	20230309	1097	5.47	20231024	4.10	N	099220	500	280 억	992965	N	N	0	N	N
167	20231102	110625	57	100.00	KOSDAQ	유통	N	N	N	N	N	1157	21	2	1.85	98838173	85712	46.85	1142	1160	1142	1476	796	1136	1153.14	1.77	47422	1180	1158	1138	1116	1096	1169	1127	281	340	500	790	1	1	56171811	650	82.64	0.64	12	0.15	14.00	1819.00	2465	20230309	-53.06	1097	20231024	5.47	2465	-53.06	20230309	1097	5.47	20231024	2465	-53.06	20230309	1097	5.47	20231024	4.10	N	099220	500	280 억	992965	N	N	0	N	N
168	20231102	100626	57	100.00	KOSDAQ	유통	N	N	N	N	N	1157	21	2	1.85	44673821	38770	21.19	1142	1160	1142	1476	796	1136	1152.28	1.77	16621	1180	1158	1138	1116	1096	1169	1127	281	340	500	790	1	1	56171811	650	82.64	0.64	12	0.07	14.00	1819.00	2465	20230309	-53.06	1097	20231024	5.47	2465	-53.06	20230309	1097	5.47	20231024	2465	-53.06	20230309	1097	5.47	20231024	4.10	N	099220	500	280 억	992965	N	N	0	N	N
169	20231102	090630	57	100.00	KOSDAQ	유통	N	N	N	N	N	1150	14	2	1.23	10964974	9583	5.24	1142	1152	1142	1476	796	1136	1144.21	1.77	548	1180	1158	1138	1116	1096	1169	1127	281	340	500	790	1	1	56171811	646	82.14	0.63	12	0.02	14.00	1819.00	2465	20230309	-53.35	1097	20231024	4.83	2465	-53.35	20230309	1097	4.83	20231024	2465	-53.35	20230309	1097	4.83	20231024	4.10	N	099220	500	280 억	992965	N	N	0	N	N
170	20231101	160623	57	100.00	KOSDAQ	유통	N	N	N	N	N	1136	24	2	2.16	208749548	182840	62.16	1118	1160	1118	1445	779	1112	1141.71	1.63	76161	1170	1140	1125	1095	1080	1133	1088	281	333	500	770	1	1	56171811	638	81.14	0.62	12	0.33	14.00	1819.00	2465	20230309	-53.91	1097	20231024	3.56	2465	-53.91	20230309	1097	3.56	20231024	2465	-53.91	20230309	1097	3.56	20231024	4.14	N	099220	500	280 억	916804	N	N	0	N	N
171	20231101	150624	57	100.00	KOSDAQ	유통	N	N	N	N	N	1130	18	2	1.62	173344000	151424	51.48	1118	1160	1118	1445	779	1112	1144.76	1.63	51630	1170	1140	1125	1095	1080	1133	1088	281	333	500	770	1	1	56171811	635	80.71	0.62	12	0.27	14.00	1819.00	2465	20230309	-54.16	1097	20231024	3.01	2465	-54.16	20230309	1097	3.01	20231024	2465	-54.16	20230309	1097	3.01	20231024	4.14	N	099220	500	280 억	916804	N	N	0	N	N
172	20231101	140618	57	100.00	KOSDAQ	유통	N	N	N	N	N	1142	30	2	2.70	159355672	139072	47.28	1118	1160	1118	1445	779	1112	1145.85	1.63	50627	1170	1140	1125	1095	1080	1133	1088	281	333	500	770	1	1	56171811	641	81.57	0.63	12	0.25	14.00	1819.00	2465	20230309	-53.67	1097	20231024	4.10	2465	-53.67	20230309	1097	4.10	20231024	2465	-53.67	20230309	1097	4.10	20231024	4.14	N	099220	500	280 억	916804	N	N	0	N	N
173	20231101	130623	57	100.00	KOSDAQ	유통	N	N	N	N	N	1148	36	2	3.24	153123155	133626	45.43	1118	1160	1118	1445	779	1112	1145.91	1.63	50059	1170	1140	1125	1095	1080	1133	1088	281	333	500	770	1	1	56171811	645	82.00	0.63	12	0.24	14.00	1819.00	2465	20230309	-53.43	1097	20231024	4.65	2465	-53.43	20230309	1097	4.65	20231024	2465	-53.43	20230309	1097	4.65	20231024	4.14	N	099220	500	280 억	916804	N	N	0	N	N
174	20231101	120638	57	100.00	KOSDAQ	유통	N	N	N	N	N	1145	33	2	2.97	109832684	96030	32.65	1118	1154	1118	1445	779	1112	1143.73	1.63	44326	1170	1140	1125	1095	1080	1133	1088	281	333	500	770	1	1	56171811	643	81.79	0.63	12	0.17	14.00	1819.00	2465	20230309	-53.55	1097	20231024	4.38	2465	-53.55	20230309	1097	4.38	20231024	2465	-53.55	20230309	1097	4.38	20231024	4.14	N	099220	500	280 억	916804	N	N	0	N	N
175	20231101	110640	57	100.00	KOSDAQ	유통	N	N	N	N	N	1138	26	2	2.34	106926068	93482	31.78	1118	1154	1118	1445	779	1112	1143.81	1.63	43669	1170	1140	1125	1095	1080	1133	1088	281	333	500	770	1	1	56171811	639	81.29	0.63	12	0.17	14.00	1819.00	2465	20230309	-53.83	1097	20231024	3.74	2465	-53.83	20230309	1097	3.74	20231024	2465	-53.83	20230309	1097	3.74	20231024	4.14	N	099220	500	280 억	916804	N	N	0	N	N
176	20231101	100633	57	100.00	KOSDAQ	유통	N	N	N	N	N	1153	41	2	3.69	101609696	88826	30.20	1118	1154	1118	1445	779	1112	1143.92	1.63	42511	1170	1140	1125	1095	1080	1133	1088	281	333	500	770	1	1	56171811	648	82.36	0.63	12	0.16	14.00	1819.00	2465	20230309	-53.23	1097	20231024	5.10	2465	-53.23	20230309	1097	5.10	20231024	2465	-53.23	20230309	1097	5.10	20231024	4.14	N	099220	500	280 억	916804	N	N	0	N	N
177	20231101	090633	57	100.00	KOSDAQ	유통	N	N	N	N	N	1138	26	2	2.34	10039949	8882	3.02	1118	1138	1118	1445	779	1112	1130.37	1.63	5678	1170	1140	1125	1095	1080	1133	1088	281	333	500	770	1	1	56171811	639	81.29	0.63	12	0.02	14.00	1819.00	2465	20230309	-53.83	1097	20231024	3.74	2465	-53.83	20230309	1097	3.74	20231024	2465	-53.83	20230309	1097	3.74	20231024	4.14	N	099220	500	280 억	916804	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History