KissMeData/012700/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160312	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5920	40	2	0.68	114355580	19374	36.11	5900	5940	5870	7640	4120	5880	5902.53	7.27	0	-4205	6020	5950	5900	5830	5780	5925	5805	138	1760	500	4350	10	1	26446135	1566	4.90	0.36	12	0.07	1209.00	16301.00	8460	20221220	-30.02	5070	20231024	16.77	8010	-26.09	20230109	5070	16.77	20231024	8460	-30.02	20221220	5070	16.77	20231024	0.65	N	012700	500	137 억		1923326	N	N	0	N	00	N
3	20231130	150313	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5900	20	2	0.34	96015430	16275	30.34	5900	5940	5870	7640	4120	5880	5899.57	7.27	0	-3803	6020	5950	5900	5830	5780	5925	5805	138	1760	500	4350	10	1	26446135	1560	4.88	0.36	12	0.06	1209.00	16301.00	8460	20221220	-30.26	5070	20231024	16.37	8010	-26.34	20230109	5070	16.37	20231024	8460	-30.26	20221220	5070	16.37	20231024	0.65	N	012700	500	137 억		1923326	N	N	0	N	00	N
4	20231130	140311	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5890	10	2	0.17	76555390	12978	24.19	5900	5940	5870	7640	4120	5880	5898.86	7.27	0	-2888	6020	5950	5900	5830	5780	5925	5805	138	1760	500	4350	10	1	26446135	1558	4.87	0.36	12	0.05	1209.00	16301.00	8460	20221220	-30.38	5070	20231024	16.17	8010	-26.47	20230109	5070	16.17	20231024	8460	-30.38	20221220	5070	16.17	20231024	0.65	N	012700	500	137 억		1923326	N	N	0	N	00	N
5	20231130	130310	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5900	20	2	0.34	64781560	10978	20.46	5900	5940	5870	7640	4120	5880	5901.03	7.27	0	-2537	6020	5950	5900	5830	5780	5925	5805	138	1760	500	4350	10	1	26446135	1560	4.88	0.36	12	0.04	1209.00	16301.00	8460	20221220	-30.26	5070	20231024	16.37	8010	-26.34	20230109	5070	16.37	20231024	8460	-30.26	20221220	5070	16.37	20231024	0.65	N	012700	500	137 억		1923326	N	N	0	N	00	N
6	20231130	120316	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5910	30	2	0.51	57055690	9669	18.02	5900	5940	5870	7640	4120	5880	5900.89	7.27	0	-2270	6020	5950	5900	5830	5780	5925	5805	138	1760	500	4350	10	1	26446135	1563	4.89	0.36	12	0.04	1209.00	16301.00	8460	20221220	-30.14	5070	20231024	16.57	8010	-26.22	20230109	5070	16.57	20231024	8460	-30.14	20221220	5070	16.57	20231024	0.65	N	012700	500	137 억		1923326	N	N	0	N	00	N
7	20231130	110313	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5910	30	2	0.51	41210310	6986	13.02	5900	5940	5870	7640	4120	5880	5898.99	7.27	0	-1288	6020	5950	5900	5830	5780	5925	5805	138	1760	500	4350	10	1	26446135	1563	4.89	0.36	12	0.03	1209.00	16301.00	8460	20221220	-30.14	5070	20231024	16.57	8010	-26.22	20230109	5070	16.57	20231024	8460	-30.14	20221220	5070	16.57	20231024	0.65	N	012700	500	137 억		1923326	N	N	0	N	00	N
8	20231130	100310	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5890	10	2	0.17	20282820	3439	6.41	5900	5940	5870	7640	4120	5880	5897.88	7.27	0	-781	6020	5950	5900	5830	5780	5925	5805	138	1760	500	4350	10	1	26446135	1558	4.87	0.36	12	0.01	1209.00	16301.00	8460	20221220	-30.38	5070	20231024	16.17	8010	-26.47	20230109	5070	16.17	20231024	8460	-30.38	20221220	5070	16.17	20231024	0.65	N	012700	500	137 억		1923326	N	N	0	N	00	N
9	20231130	090312	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5890	10	2	0.17	453830	77	0.14	5900	5910	5890	7640	4120	5880	5893.90	7.27	0	-3	6020	5950	5900	5830	5780	5925	5805	138	1760	500	4350	10	1	26446135	1558	4.87	0.36	12	0.00	1209.00	16301.00	8460	20221220	-30.38	5070	20231024	16.17	8010	-26.47	20230109	5070	16.17	20231024	8460	-30.38	20221220	5070	16.17	20231024	0.65	N	012700	500	137 억		1923326	N	N	0	N	00	N
10	20231129	160310	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5880	10	2	0.17	315102570	53509	69.58	5910	5970	5850	7630	4110	5870	5888.78	7.29	0	-4577	6070	5970	5920	5820	5770	5945	5795	138	1760	500	4340	10	1	26446135	1555	4.86	0.36	12	0.20	1209.00	16301.00	8460	20221220	-30.50	5070	20231024	15.98	8010	-26.59	20230109	5070	15.98	20231024	8460	-30.50	20221220	5070	15.98	20231024	0.66	N	012700	500	137 억		1927910	N	N	0	N	00	N
11	20231129	150312	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5870	0	3	0.00	309853470	52615	68.42	5910	5970	5850	7630	4110	5870	5889.07	7.29	0	-4268	6070	5970	5920	5820	5770	5945	5795	138	1760	500	4340	10	1	26446135	1552	4.86	0.36	12	0.20	1209.00	16301.00	8460	20221220	-30.61	5070	20231024	15.78	8010	-26.72	20230109	5070	15.78	20231024	8460	-30.61	20221220	5070	15.78	20231024	0.66	N	012700	500	137 억		1927910	N	N	0	N	00	N
12	20231129	140311	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5910	40	2	0.68	257034110	43635	56.74	5910	5970	5850	7630	4110	5870	5890.55	7.29	0	-2419	6070	5970	5920	5820	5770	5945	5795	138	1760	500	4340	10	1	26446135	1563	4.89	0.36	12	0.16	1209.00	16301.00	8460	20221220	-30.14	5070	20231024	16.57	8010	-26.22	20230109	5070	16.57	20231024	8460	-30.14	20221220	5070	16.57	20231024	0.66	N	012700	500	137 억		1927910	N	N	0	N	00	N
13	20231129	130313	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5910	40	2	0.68	244397400	41495	53.96	5910	5970	5850	7630	4110	5870	5889.80	7.29	0	-1122	6070	5970	5920	5820	5770	5945	5795	138	1760	500	4340	10	1	26446135	1563	4.89	0.36	12	0.16	1209.00	16301.00	8460	20221220	-30.14	5070	20231024	16.57	8010	-26.22	20230109	5070	16.57	20231024	8460	-30.14	20221220	5070	16.57	20231024	0.66	N	012700	500	137 억		1927910	N	N	0	N	00	N
14	20231129	120312	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5960	90	2	1.53	208228450	35399	46.03	5910	5970	5850	7630	4110	5870	5882.33	7.29	0	1312	6070	5970	5920	5820	5770	5945	5795	138	1760	500	4340	10	1	26446135	1576	4.93	0.37	12	0.13	1209.00	16301.00	8460	20221220	-29.55	5070	20231024	17.55	8010	-25.59	20230109	5070	17.55	20231024	8460	-29.55	20221220	5070	17.55	20231024	0.66	N	012700	500	137 억		1927910	N	N	0	N	00	N
15	20231129	110311	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5930	60	2	1.02	189787570	32303	42.01	5910	5950	5850	7630	4110	5870	5875.23	7.29	0	1728	6070	5970	5920	5820	5770	5945	5795	138	1760	500	4340	10	1	26446135	1568	4.90	0.36	12	0.12	1209.00	16301.00	8460	20221220	-29.91	5070	20231024	16.96	8010	-25.97	20230109	5070	16.96	20231024	8460	-29.91	20221220	5070	16.96	20231024	0.66	N	012700	500	137 억		1927910	N	N	0	N	00	N
16	20231129	100310	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5860	-10	5	-0.17	81991060	13981	18.18	5910	5910	5850	7630	4110	5870	5864.46	7.29	0	365	6070	5970	5920	5820	5770	5945	5795	138	1760	500	4340	10	1	26446135	1550	4.85	0.36	12	0.05	1209.00	16301.00	8460	20221220	-30.73	5070	20231024	15.58	8010	-26.84	20230109	5070	15.58	20231024	8460	-30.73	20221220	5070	15.58	20231024	0.66	N	012700	500	137 억		1927910	N	N	0	N	00	N
17	20231129	090309	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5870	0	3	0.00	2292790	389	0.51	5910	5910	5870	7630	4110	5870	5894.06	7.29	0	-35	6070	5970	5920	5820	5770	5945	5795	138	1760	500	4340	10	1	26446135	1552	4.86	0.36	12	0.00	1209.00	16301.00	8460	20221220	-30.61	5070	20231024	15.78	8010	-26.72	20230109	5070	15.78	20231024	8460	-30.61	20221220	5070	15.78	20231024	0.66	N	012700	500	137 억		1927910	N	N	0	N	00	N
18	20231128	160311	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5870	-130	5	-2.17	454561780	76886	149.54	5980	6020	5870	7800	4200	6000	5912.99	7.34	0	-14232	6153	6076	6023	5946	5893	6050	5920	138	1800	500	4440	10	1	26446135	1552	4.86	0.36	12	0.29	1209.00	16301.00	8460	20221220	-30.61	5070	20231024	15.78	8010	-26.72	20230109	5070	15.78	20231024	8460	-30.61	20221220	5070	15.78	20231024	0.67	N	012700	500	137 억		1942140	N	N	0	N	00	N
19	20231128	150254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5880	-120	5	-2.00	396657810	67026	130.36	5980	6020	5870	7800	4200	6000	5917.97	7.34	0	-13382	6153	6076	6023	5946	5893	6050	5920	138	1800	500	4440	10	1	26446135	1555	4.86	0.36	12	0.25	1209.00	16301.00	8460	20221220	-30.50	5070	20231024	15.98	8010	-26.59	20230109	5070	15.98	20231024	8460	-30.50	20221220	5070	15.98	20231024	0.67	N	012700	500	137 억		1942140	N	N	0	N	00	N
20	20231128	140309	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5910	-90	5	-1.50	329678420	55657	108.25	5980	6020	5870	7800	4200	6000	5923.40	7.34	0	-10016	6153	6076	6023	5946	5893	6050	5920	138	1800	500	4440	10	1	26446135	1563	4.89	0.36	12	0.21	1209.00	16301.00	8460	20221220	-30.14	5070	20231024	16.57	8010	-26.22	20230109	5070	16.57	20231024	8460	-30.14	20221220	5070	16.57	20231024	0.67	N	012700	500	137 억		1942140	N	N	0	N	00	N
21	20231128	130309	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5920	-80	5	-1.33	303767790	51274	99.72	5980	6020	5870	7800	4200	6000	5924.40	7.34	0	-9437	6153	6076	6023	5946	5893	6050	5920	138	1800	500	4440	10	1	26446135	1566	4.90	0.36	12	0.19	1209.00	16301.00	8460	20221220	-30.02	5070	20231024	16.77	8010	-26.09	20230109	5070	16.77	20231024	8460	-30.02	20221220	5070	16.77	20231024	0.67	N	012700	500	137 억		1942140	N	N	0	N	00	N
22	20231128	120309	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5940	-60	5	-1.00	285106980	48120	93.59	5980	6020	5870	7800	4200	6000	5924.92	7.34	0	-8669	6153	6076	6023	5946	5893	6050	5920	138	1800	500	4440	10	1	26446135	1571	4.91	0.36	12	0.18	1209.00	16301.00	8460	20221220	-29.79	5070	20231024	17.16	8010	-25.84	20230109	5070	17.16	20231024	8460	-29.79	20221220	5070	17.16	20231024	0.67	N	012700	500	137 억		1942140	N	N	0	N	00	N
23	20231128	110309	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5920	-80	5	-1.33	260908550	44022	85.62	5980	6020	5870	7800	4200	6000	5926.78	7.34	0	-8433	6153	6076	6023	5946	5893	6050	5920	138	1800	500	4440	10	1	26446135	1566	4.90	0.36	12	0.17	1209.00	16301.00	8460	20221220	-30.02	5070	20231024	16.77	8010	-26.09	20230109	5070	16.77	20231024	8460	-30.02	20221220	5070	16.77	20231024	0.67	N	012700	500	137 억		1942140	N	N	0	N	00	N
24	20231128	100310	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5950	-50	5	-0.83	91996260	15437	30.02	5980	6020	5950	7800	4200	6000	5959.46	7.34	0	-720	6153	6076	6023	5946	5893	6050	5920	138	1800	500	4440	10	1	26446135	1574	4.92	0.37	12	0.06	1209.00	16301.00	8460	20221220	-29.67	5070	20231024	17.36	8010	-25.72	20230109	5070	17.36	20231024	8460	-29.67	20221220	5070	17.36	20231024	0.67	N	012700	500	137 억		1942140	N	N	0	N	00	N
25	20231128	090308	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6020	20	2	0.33	6927360	1156	2.25	5980	6020	5980	7800	4200	6000	5992.53	7.34	0	0	6153	6076	6023	5946	5893	6050	5920	138	1800	500	4440	10	1	26446135	1592	4.98	0.37	12	0.00	1209.00	16301.00	8460	20221220	-28.84	5070	20231024	18.74	8010	-24.84	20230109	5070	18.74	20231024	8460	-28.84	20221220	5070	18.74	20231024	0.67	N	012700	500	137 억		1942140	N	N	0	N	00	N
26	20231127	160310	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6000	-20	5	-0.33	309495160	51405	90.40	6020	6100	5970	7820	4220	6020	6020.75	7.39	0	-11131	6200	6110	6020	5930	5840	6155	5975	138	1800	500	4450	10	1	26446135	1587	4.96	0.37	12	0.19	1209.00	16301.00	8460	20221220	-29.08	5070	20231024	18.34	8010	-25.09	20230109	5070	18.34	20231024	8460	-29.08	20221220	5070	18.34	20231024	0.67	N	012700	500	137 억		1953271	N	N	0	N	00	N
27	20231127	150308	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5980	-40	5	-0.66	289075970	47992	84.39	6020	6100	5980	7820	4220	6020	6023.42	7.39	0	-9803	6200	6110	6020	5930	5840	6155	5975	138	1800	500	4450	10	1	26446135	1581	4.95	0.37	12	0.18	1209.00	16301.00	8460	20221220	-29.31	5070	20231024	17.95	8010	-25.34	20230109	5070	17.95	20231024	8460	-29.31	20221220	5070	17.95	20231024	0.67	N	012700	500	137 억		1953271	N	N	0	N	00	N
28	20231127	140310	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6010	-10	5	-0.17	276018650	45812	80.56	6020	6100	5980	7820	4220	6020	6025.03	7.39	0	-10034	6200	6110	6020	5930	5840	6155	5975	138	1800	500	4450	10	1	26446135	1589	4.97	0.37	12	0.17	1209.00	16301.00	8460	20221220	-28.96	5070	20231024	18.54	8010	-24.97	20230109	5070	18.54	20231024	8460	-28.96	20221220	5070	18.54	20231024	0.67	N	012700	500	137 억		1953271	N	N	0	N	00	N
29	20231127	130310	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6000	-20	5	-0.33	213947870	35464	62.36	6020	6100	5980	7820	4220	6020	6032.82	7.39	0	-8472	6200	6110	6020	5930	5840	6155	5975	138	1800	500	4450	10	1	26446135	1587	4.96	0.37	12	0.13	1209.00	16301.00	8460	20221220	-29.08	5070	20231024	18.34	8010	-25.09	20230109	5070	18.34	20231024	8460	-29.08	20221220	5070	18.34	20231024	0.67	N	012700	500	137 억		1953271	N	N	0	N	00	N
30	20231127	120309	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6020	0	3	0.00	156648670	25917	45.57	6020	6100	6000	7820	4220	6020	6044.24	7.39	0	-2973	6200	6110	6020	5930	5840	6155	5975	138	1800	500	4450	10	1	26446135	1592	4.98	0.37	12	0.10	1209.00	16301.00	8460	20221220	-28.84	5070	20231024	18.74	8010	-24.84	20230109	5070	18.74	20231024	8460	-28.84	20221220	5070	18.74	20231024	0.67	N	012700	500	137 억		1953271	N	N	0	N	00	N
31	20231127	110306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6040	20	2	0.33	130815590	21634	38.04	6020	6100	6000	7820	4220	6020	6046.76	7.39	0	-2051	6200	6110	6020	5930	5840	6155	5975	138	1800	500	4450	10	1	26446135	1597	5.00	0.37	12	0.08	1209.00	16301.00	8460	20221220	-28.61	5070	20231024	19.13	8010	-24.59	20230109	5070	19.13	20231024	8460	-28.61	20221220	5070	19.13	20231024	0.67	N	012700	500	137 억		1953271	N	N	0	N	00	N
32	20231127	100305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6040	20	2	0.33	97012190	16042	28.21	6020	6100	6000	7820	4220	6020	6047.39	7.39	0	-2825	6200	6110	6020	5930	5840	6155	5975	138	1800	500	4450	10	1	26446135	1597	5.00	0.37	12	0.06	1209.00	16301.00	8460	20221220	-28.61	5070	20231024	19.13	8010	-24.59	20230109	5070	19.13	20231024	8460	-28.61	20221220	5070	19.13	20231024	0.67	N	012700	500	137 억		1953271	N	N	0	N	00	N
33	20231127	090306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6000	-20	5	-0.33	13314880	2214	3.89	6020	6020	6000	7820	4220	6020	6013.95	7.39	0	-1432	6200	6110	6020	5930	5840	6155	5975	138	1800	500	4450	10	1	26446135	1587	4.96	0.37	12	0.01	1209.00	16301.00	8460	20221220	-29.08	5070	20231024	18.34	8010	-25.09	20230109	5070	18.34	20231024	8460	-29.08	20221220	5070	18.34	20231024	0.67	N	012700	500	137 억		1953271	N	N	0	N	00	N
34	20231124	160302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6020	50	2	0.84	338857470	56443	76.08	5970	6110	5930	7760	4180	5970	6003.53	7.40	0	-4339	6116	6042	5956	5882	5796	6080	5920	138	1790	500	4410	10	1	26446135	1592	4.98	0.37	12	0.21	1209.00	16301.00	8460	20221220	-28.84	5070	20231024	18.74	8010	-24.84	20230109	5070	18.74	20231024	8460	-28.84	20221220	5070	18.74	20231024	0.68	N	012700	500	137 억		1957576	N	N	0	N	00	N
35	20231124	150308	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5960	-10	5	-0.17	324720920	54091	72.91	5970	6110	5930	7760	4180	5970	6003.23	7.40	0	-3138	6116	6042	5956	5882	5796	6080	5920	138	1790	500	4410	10	1	26446135	1576	4.93	0.37	12	0.20	1209.00	16301.00	8460	20221220	-29.55	5070	20231024	17.55	8010	-25.59	20230109	5070	17.55	20231024	8460	-29.55	20221220	5070	17.55	20231024	0.68	N	012700	500	137 억		1957576	N	N	0	N	00	N
36	20231124	140308	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5970	0	3	0.00	289020700	48109	64.84	5970	6110	5930	7760	4180	5970	6007.62	7.40	0	-1890	6116	6042	5956	5882	5796	6080	5920	138	1790	500	4410	10	1	26446135	1579	4.94	0.37	12	0.18	1209.00	16301.00	8460	20221220	-29.43	5070	20231024	17.75	8010	-25.47	20230109	5070	17.75	20231024	8460	-29.43	20221220	5070	17.75	20231024	0.68	N	012700	500	137 억		1957576	N	N	0	N	00	N
37	20231124	130306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5990	20	2	0.34	222502550	36960	49.82	5970	6110	5950	7760	4180	5970	6020.09	7.40	0	-1628	6116	6042	5956	5882	5796	6080	5920	138	1790	500	4410	10	1	26446135	1584	4.95	0.37	12	0.14	1209.00	16301.00	8460	20221220	-29.20	5070	20231024	18.15	8010	-25.22	20230109	5070	18.15	20231024	8460	-29.20	20221220	5070	18.15	20231024	0.68	N	012700	500	137 억		1957576	N	N	0	N	00	N
38	20231124	120309	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5980	10	2	0.17	196240370	32573	43.90	5970	6110	5950	7760	4180	5970	6024.63	7.40	0	145	6116	6042	5956	5882	5796	6080	5920	138	1790	500	4410	10	1	26446135	1581	4.95	0.37	12	0.12	1209.00	16301.00	8460	20221220	-29.31	5070	20231024	17.95	8010	-25.34	20230109	5070	17.95	20231024	8460	-29.31	20221220	5070	17.95	20231024	0.68	N	012700	500	137 억		1957576	N	N	0	N	00	N
39	20231124	110307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6010	40	2	0.67	166687130	27641	37.26	5970	6110	5950	7760	4180	5970	6030.43	7.40	0	2795	6116	6042	5956	5882	5796	6080	5920	138	1790	500	4410	10	1	26446135	1589	4.97	0.37	12	0.10	1209.00	16301.00	8460	20221220	-28.96	5070	20231024	18.54	8010	-24.97	20230109	5070	18.54	20231024	8460	-28.96	20221220	5070	18.54	20231024	0.68	N	012700	500	137 억		1957576	N	N	0	N	00	N
40	20231124	100305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6010	40	2	0.67	128533010	21277	28.68	5970	6110	5950	7760	4180	5970	6040.94	7.40	0	2532	6116	6042	5956	5882	5796	6080	5920	138	1790	500	4410	10	1	26446135	1589	4.97	0.37	12	0.08	1209.00	16301.00	8460	20221220	-28.96	5070	20231024	18.54	8010	-24.97	20230109	5070	18.54	20231024	8460	-28.96	20221220	5070	18.54	20231024	0.68	N	012700	500	137 억		1957576	N	N	0	N	00	N
41	20231124	090305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6040	70	2	1.17	16530220	2748	3.70	5970	6050	5950	7760	4180	5970	6015.36	7.40	0	-382	6116	6042	5956	5882	5796	6080	5920	138	1790	500	4410	10	1	26446135	1597	5.00	0.37	12	0.01	1209.00	16301.00	8460	20221220	-28.61	5070	20231024	19.13	8010	-24.59	20230109	5070	19.13	20231024	8460	-28.61	20221220	5070	19.13	20231024	0.68	N	012700	500	137 억		1957576	N	N	0	N	00	N
42	20231123	160303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5970	90	2	1.53	436542180	73264	166.29	5890	6030	5870	7640	4120	5880	5958.46	7.39	0	3750	6013	5946	5843	5776	5673	5980	5810	138	1760	500	4350	10	1	26446135	1579	4.94	0.37	12	0.28	1209.00	16301.00	8460	20221220	-29.43	5070	20231024	17.75	8010	-25.47	20230109	5070	17.75	20231024	8460	-29.43	20221220	5070	17.75	20231024	0.68	N	012700	500	137 억		1953859	N	N	0	N	00	N
43	20231123	150311	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5990	110	2	1.87	371336320	62297	141.40	5890	6030	5870	7640	4120	5880	5960.74	7.39	0	3011	6013	5946	5843	5776	5673	5980	5810	138	1760	500	4350	10	1	26446135	1584	4.95	0.37	12	0.24	1209.00	16301.00	8460	20221220	-29.20	5070	20231024	18.15	8010	-25.22	20230109	5070	18.15	20231024	8460	-29.20	20221220	5070	18.15	20231024	0.68	N	012700	500	137 억		1953859	N	N	0	N	00	N
44	20231123	140308	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6010	130	2	2.21	340754360	57191	129.81	5890	6030	5870	7640	4120	5880	5958.18	7.39	0	3104	6013	5946	5843	5776	5673	5980	5810	138	1760	500	4350	10	1	26446135	1589	4.97	0.37	12	0.22	1209.00	16301.00	8460	20221220	-28.96	5070	20231024	18.54	8010	-24.97	20230109	5070	18.54	20231024	8460	-28.96	20221220	5070	18.54	20231024	0.68	N	012700	500	137 억		1953859	N	N	0	N	00	N
45	20231123	130309	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5960	80	2	1.36	287182900	48262	109.54	5890	6010	5870	7640	4120	5880	5950.50	7.39	0	2815	6013	5946	5843	5776	5673	5980	5810	138	1760	500	4350	10	1	26446135	1576	4.93	0.37	12	0.18	1209.00	16301.00	8460	20221220	-29.55	5070	20231024	17.55	8010	-25.59	20230109	5070	17.55	20231024	8460	-29.55	20221220	5070	17.55	20231024	0.68	N	012700	500	137 억		1953859	N	N	0	N	00	N
46	20231123	120305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5980	100	2	1.70	208272750	35081	79.62	5890	5990	5870	7640	4120	5880	5936.91	7.39	0	3239	6013	5946	5843	5776	5673	5980	5810	138	1760	500	4350	10	1	26446135	1581	4.95	0.37	12	0.13	1209.00	16301.00	8460	20221220	-29.31	5070	20231024	17.95	8010	-25.34	20230109	5070	17.95	20231024	8460	-29.31	20221220	5070	17.95	20231024	0.68	N	012700	500	137 억		1953859	N	N	0	N	00	N
47	20231123	110310	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5970	90	2	1.53	181191420	30549	69.34	5890	5990	5870	7640	4120	5880	5931.17	7.39	0	3235	6013	5946	5843	5776	5673	5980	5810	138	1760	500	4350	10	1	26446135	1579	4.94	0.37	12	0.12	1209.00	16301.00	8460	20221220	-29.43	5070	20231024	17.75	8010	-25.47	20230109	5070	17.75	20231024	8460	-29.43	20221220	5070	17.75	20231024	0.68	N	012700	500	137 억		1953859	N	N	0	N	00	N
48	20231123	100307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5920	40	2	0.68	100472480	16988	38.56	5890	5960	5870	7640	4120	5880	5914.32	7.39	0	2310	6013	5946	5843	5776	5673	5980	5810	138	1760	500	4350	10	1	26446135	1566	4.90	0.36	12	0.06	1209.00	16301.00	8460	20221220	-30.02	5070	20231024	16.77	8010	-26.09	20230109	5070	16.77	20231024	8460	-30.02	20221220	5070	16.77	20231024	0.68	N	012700	500	137 억		1953859	N	N	0	N	00	N
49	20231123	090304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5900	20	2	0.34	12453250	2113	4.80	5890	5900	5880	7640	4120	5880	5893.63	7.39	0	-935	6013	5946	5843	5776	5673	5980	5810	138	1760	500	4350	10	1	26446135	1560	4.88	0.36	12	0.01	1209.00	16301.00	8460	20221220	-30.26	5070	20231024	16.37	8010	-26.34	20230109	5070	16.37	20231024	8460	-30.26	20221220	5070	16.37	20231024	0.68	N	012700	500	137 억		1953859	N	N	0	N	00	N
50	20231122	160258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5880	90	2	1.55	253002610	43285	103.33	5750	5910	5740	7520	4060	5790	5844.86	7.40	0	-4575	5870	5830	5770	5730	5670	5850	5750	138	1730	500	4280	10	1	26446135	1555	4.86	0.36	12	0.16	1209.00	16301.00	8460	20221220	-30.50	5070	20231024	15.98	8010	-26.59	20230109	5070	15.98	20231024	8460	-30.50	20221220	5070	15.98	20231024	0.69	N	012700	500	137 억		1958235	N	N	0	N	00	N
51	20231122	150303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5890	100	2	1.73	242813740	41552	99.20	5750	5910	5740	7520	4060	5790	5843.61	7.40	0	-3744	5870	5830	5770	5730	5670	5850	5750	138	1730	500	4280	10	1	26446135	1558	4.87	0.36	12	0.16	1209.00	16301.00	8460	20221220	-30.38	5070	20231024	16.17	8010	-26.47	20230109	5070	16.17	20231024	8460	-30.38	20221220	5070	16.17	20231024	0.69	N	012700	500	137 억		1958235	N	N	0	N	00	N
52	20231122	140257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5860	70	2	1.21	164982680	28344	67.66	5750	5890	5740	7520	4060	5790	5820.73	7.40	0	-196	5870	5830	5770	5730	5670	5850	5750	138	1730	500	4280	10	1	26446135	1550	4.85	0.36	12	0.11	1209.00	16301.00	8460	20221220	-30.73	5070	20231024	15.58	8010	-26.84	20230109	5070	15.58	20231024	8460	-30.73	20221220	5070	15.58	20231024	0.69	N	012700	500	137 억		1958235	N	N	0	N	00	N
53	20231122	130310	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5830	40	2	0.69	125512410	21610	51.59	5750	5850	5740	7520	4060	5790	5808.07	7.40	0	50	5870	5830	5770	5730	5670	5850	5750	138	1730	500	4280	10	1	26446135	1542	4.82	0.36	12	0.08	1209.00	16301.00	8460	20221220	-31.09	5070	20231024	14.99	8010	-27.22	20230109	5070	14.99	20231024	8460	-31.09	20221220	5070	14.99	20231024	0.69	N	012700	500	137 억		1958235	N	N	0	N	00	N
54	20231122	120310	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5820	30	2	0.52	89202450	15376	36.71	5750	5830	5740	7520	4060	5790	5801.41	7.40	0	-1391	5870	5830	5770	5730	5670	5850	5750	138	1730	500	4280	10	1	26446135	1539	4.81	0.36	12	0.06	1209.00	16301.00	8460	20221220	-31.21	5070	20231024	14.79	8010	-27.34	20230109	5070	14.79	20231024	8460	-31.21	20221220	5070	14.79	20231024	0.69	N	012700	500	137 억		1958235	N	N	0	N	00	N
55	20231122	110318	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5820	30	2	0.52	60398720	10425	24.89	5750	5820	5740	7520	4060	5790	5793.64	7.40	0	-1167	5870	5830	5770	5730	5670	5850	5750	138	1730	500	4280	10	1	26446135	1539	4.81	0.36	12	0.04	1209.00	16301.00	8460	20221220	-31.21	5070	20231024	14.79	8010	-27.34	20230109	5070	14.79	20231024	8460	-31.21	20221220	5070	14.79	20231024	0.69	N	012700	500	137 억		1958235	N	N	0	N	00	N
56	20231122	100312	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5800	10	2	0.17	21234190	3667	8.75	5750	5810	5740	7520	4060	5790	5790.62	7.40	0	-431	5870	5830	5770	5730	5670	5850	5750	138	1730	500	4280	10	1	26446135	1534	4.80	0.36	12	0.01	1209.00	16301.00	8460	20221220	-31.44	5070	20231024	14.40	8010	-27.59	20230109	5070	14.40	20231024	8460	-31.44	20221220	5070	14.40	20231024	0.69	N	012700	500	137 억		1958235	N	N	0	N	00	N
57	20231122	090300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5760	-30	5	-0.52	2976340	518	1.24	5750	5780	5740	7520	4060	5790	5745.83	7.40	0	17	5870	5830	5770	5730	5670	5850	5750	138	1730	500	4280	10	1	26446135	1523	4.76	0.35	12	0.00	1209.00	16301.00	8460	20221220	-31.91	5070	20231024	13.61	8010	-28.09	20230109	5070	13.61	20231024	8460	-31.91	20221220	5070	13.61	20231024	0.69	N	012700	500	137 억		1958235	N	N	0	N	00	N
58	20231121	160301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5790	40	2	0.70	236521780	41057	121.61	5780	5810	5710	7470	4030	5750	5760.81	7.41	0	-905	5836	5792	5736	5692	5636	5815	5715	138	1720	500	4250	10	1	26446135	1531	4.79	0.36	12	0.16	1209.00	16301.00	8460	20221220	-31.56	5070	20231024	14.20	8010	-27.72	20230109	5070	14.20	20231024	8460	-31.56	20221220	5070	14.20	20231024	0.81	N	012700	500	137 억		1959142	N	N	0	N	00	N
59	20231121	150301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5790	40	2	0.70	224280080	38942	115.35	5780	5810	5710	7470	4030	5750	5759.34	7.41	0	-719	5836	5792	5736	5692	5636	5815	5715	138	1720	500	4250	10	1	26446135	1531	4.79	0.36	12	0.15	1209.00	16301.00	8460	20221220	-31.56	5070	20231024	14.20	8010	-27.72	20230109	5070	14.20	20231024	8460	-31.56	20221220	5070	14.20	20231024	0.81	N	012700	500	137 억		1959142	N	N	0	N	00	N
60	20231121	140258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5800	50	2	0.87	207912260	36118	106.98	5780	5810	5710	7470	4030	5750	5756.47	7.41	0	-469	5836	5792	5736	5692	5636	5815	5715	138	1720	500	4250	10	1	26446135	1534	4.80	0.36	12	0.14	1209.00	16301.00	8460	20221220	-31.44	5070	20231024	14.40	8010	-27.59	20230109	5070	14.40	20231024	8460	-31.44	20221220	5070	14.40	20231024	0.81	N	012700	500	137 억		1959142	N	N	0	N	00	N
61	20231121	130259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5770	20	2	0.35	166655620	29000	85.90	5780	5790	5710	7470	4030	5750	5746.75	7.41	0	148	5836	5792	5736	5692	5636	5815	5715	138	1720	500	4250	10	1	26446135	1526	4.77	0.35	12	0.11	1209.00	16301.00	8460	20221220	-31.80	5070	20231024	13.81	8010	-27.97	20230109	5070	13.81	20231024	8460	-31.80	20221220	5070	13.81	20231024	0.81	N	012700	500	137 억		1959142	N	N	0	N	00	N
62	20231121	120258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5750	0	3	0.00	112722820	19653	58.21	5780	5780	5710	7470	4030	5750	5735.65	7.41	0	-280	5836	5792	5736	5692	5636	5815	5715	138	1720	500	4250	10	1	26446135	1521	4.76	0.35	12	0.07	1209.00	16301.00	8460	20221220	-32.03	5070	20231024	13.41	8010	-28.21	20230109	5070	13.41	20231024	8460	-32.03	20221220	5070	13.41	20231024	0.81	N	012700	500	137 억		1959142	N	N	0	N	00	N
63	20231121	110257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5760	10	2	0.17	101716340	17738	52.54	5780	5780	5710	7470	4030	5750	5734.37	7.41	0	-231	5836	5792	5736	5692	5636	5815	5715	138	1720	500	4250	10	1	26446135	1523	4.76	0.35	12	0.07	1209.00	16301.00	8460	20221220	-31.91	5070	20231024	13.61	8010	-28.09	20230109	5070	13.61	20231024	8460	-31.91	20221220	5070	13.61	20231024	0.81	N	012700	500	137 억		1959142	N	N	0	N	00	N
64	20231121	100252	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5750	0	3	0.00	83057970	14493	42.93	5780	5780	5710	7470	4030	5750	5730.90	7.41	0	-467	5836	5792	5736	5692	5636	5815	5715	138	1720	500	4250	10	1	26446135	1521	4.76	0.35	12	0.05	1209.00	16301.00	8460	20221220	-32.03	5070	20231024	13.41	8010	-28.21	20230109	5070	13.41	20231024	8460	-32.03	20221220	5070	13.41	20231024	0.81	N	012700	500	137 억		1959142	N	N	0	N	00	N
65	20231121	090254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5770	20	2	0.35	617950	107	0.32	5780	5780	5760	7470	4030	5750	5775.23	7.41	0	46	5836	5792	5736	5692	5636	5815	5715	138	1720	500	4250	10	1	26446135	1526	4.77	0.35	12	0.00	1209.00	16301.00	8460	20221220	-31.80	5070	20231024	13.81	8010	-27.97	20230109	5070	13.81	20231024	8460	-31.80	20221220	5070	13.81	20231024	0.81	N	012700	500	137 억		1959142	N	N	0	N	00	N
66	20231120	160255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5750	60	2	1.05	188233470	32819	49.38	5730	5780	5680	7390	3990	5690	5735.49	7.38	0	6128	5803	5746	5693	5636	5583	5720	5610	138	1700	500	4210	10	1	26446135	1521	4.76	0.35	12	0.12	1209.00	16301.00	8460	20221220	-32.03	5070	20231024	13.41	8010	-28.21	20230109	5070	13.41	20231024	8460	-32.03	20221220	5070	13.41	20231024	0.80	N	012700	500	137 억		1953016	N	N	0	N	00	N
67	20231120	150257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5780	90	2	1.58	171615550	29933	45.04	5730	5780	5680	7390	3990	5690	5733.32	7.38	0	5675	5803	5746	5693	5636	5583	5720	5610	138	1700	500	4210	10	1	26446135	1529	4.78	0.35	12	0.11	1209.00	16301.00	8460	20221220	-31.68	5070	20231024	14.00	8010	-27.84	20230109	5070	14.00	20231024	8460	-31.68	20221220	5070	14.00	20231024	0.80	N	012700	500	137 억		1953016	N	N	0	N	00	N
68	20231120	140257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5760	70	2	1.23	153158790	26734	40.23	5730	5770	5680	7390	3990	5690	5728.99	7.38	0	5495	5803	5746	5693	5636	5583	5720	5610	138	1700	500	4210	10	1	26446135	1523	4.76	0.35	12	0.10	1209.00	16301.00	8460	20221220	-31.91	5070	20231024	13.61	8010	-28.09	20230109	5070	13.61	20231024	8460	-31.91	20221220	5070	13.61	20231024	0.80	N	012700	500	137 억		1953016	N	N	0	N	00	N
69	20231120	130255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5720	30	2	0.53	118972660	20791	31.28	5730	5770	5680	7390	3990	5690	5722.32	7.38	0	5879	5803	5746	5693	5636	5583	5720	5610	138	1700	500	4210	10	1	26446135	1513	4.73	0.35	12	0.08	1209.00	16301.00	8460	20221220	-32.39	5070	20231024	12.82	8010	-28.59	20230109	5070	12.82	20231024	8460	-32.39	20221220	5070	12.82	20231024	0.80	N	012700	500	137 억		1953016	N	N	0	N	00	N
70	20231120	120255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5750	60	2	1.05	87050890	15219	22.90	5730	5770	5680	7390	3990	5690	5719.88	7.38	0	4055	5803	5746	5693	5636	5583	5720	5610	138	1700	500	4210	10	1	26446135	1521	4.76	0.35	12	0.06	1209.00	16301.00	8460	20221220	-32.03	5070	20231024	13.41	8010	-28.21	20230109	5070	13.41	20231024	8460	-32.03	20221220	5070	13.41	20231024	0.80	N	012700	500	137 억		1953016	N	N	0	N	00	N
71	20231120	110255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5730	40	2	0.70	69705120	12201	18.36	5730	5740	5680	7390	3990	5690	5713.07	7.38	0	2369	5803	5746	5693	5636	5583	5720	5610	138	1700	500	4210	10	1	26446135	1515	4.74	0.35	12	0.05	1209.00	16301.00	8460	20221220	-32.27	5070	20231024	13.02	8010	-28.46	20230109	5070	13.02	20231024	8460	-32.27	20221220	5070	13.02	20231024	0.80	N	012700	500	137 억		1953016	N	N	0	N	00	N
72	20231120	100255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5700	10	2	0.18	34364520	6025	9.07	5730	5730	5680	7390	3990	5690	5703.65	7.38	0	1649	5803	5746	5693	5636	5583	5720	5610	138	1700	500	4210	10	1	26446135	1507	4.71	0.35	12	0.02	1209.00	16301.00	8460	20221220	-32.62	5070	20231024	12.43	8010	-28.84	20230109	5070	12.43	20231024	8460	-32.62	20221220	5070	12.43	20231024	0.80	N	012700	500	137 억		1953016	N	N	0	N	00	N
73	20231120	090255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5730	40	2	0.70	630300	110	0.17	5730	5730	5730	7390	3990	5690	5730.00	7.38	0	0	5803	5746	5693	5636	5583	5720	5610	138	1700	500	4210	10	1	26446135	1515	4.74	0.35	12	0.00	1209.00	16301.00	8460	20221220	-32.27	5070	20231024	13.02	8010	-28.46	20230109	5070	13.02	20231024	8460	-32.27	20221220	5070	13.02	20231024	0.80	N	012700	500	137 억		1953016	N	N	0	N	00	N
74	20231117	160300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5690	-50	5	-0.87	377783200	66456	167.48	5710	5750	5640	7460	4020	5740	5684.70	7.40	0	-3512	5833	5786	5733	5686	5633	5810	5710	138	1720	500	4240	10	1	26446135	1505	4.71	0.35	12	0.25	1209.00	16301.00	8460	20221220	-32.74	5070	20231024	12.23	8010	-28.96	20230109	5070	12.23	20231024	8460	-32.74	20221220	5070	12.23	20231024	0.82	N	012700	500	137 억		1956529	N	N	0	N	00	N
75	20231117	150302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5710	-30	5	-0.52	335155170	58970	148.61	5710	5750	5640	7460	4020	5740	5683.48	7.40	0	-4028	5833	5786	5733	5686	5633	5810	5710	138	1720	500	4240	10	1	26446135	1510	4.72	0.35	12	0.22	1209.00	16301.00	8460	20221220	-32.51	5070	20231024	12.62	8010	-28.71	20230109	5070	12.62	20231024	8460	-32.51	20221220	5070	12.62	20231024	0.82	N	012700	500	137 억		1956529	N	N	0	N	00	N
76	20231117	140302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5710	-30	5	-0.52	326041460	57373	144.59	5710	5750	5640	7460	4020	5740	5682.83	7.40	0	-3360	5833	5786	5733	5686	5633	5810	5710	138	1720	500	4240	10	1	26446135	1510	4.72	0.35	12	0.22	1209.00	16301.00	8460	20221220	-32.51	5070	20231024	12.62	8010	-28.71	20230109	5070	12.62	20231024	8460	-32.51	20221220	5070	12.62	20231024	0.82	N	012700	500	137 억		1956529	N	N	0	N	00	N
77	20231117	130301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5750	10	2	0.17	310443810	54647	137.72	5710	5750	5640	7460	4020	5740	5680.89	7.40	0	-3055	5833	5786	5733	5686	5633	5810	5710	138	1720	500	4240	10	1	26446135	1521	4.76	0.35	12	0.21	1209.00	16301.00	8460	20221220	-32.03	5070	20231024	13.41	8010	-28.21	20230109	5070	13.41	20231024	8460	-32.03	20221220	5070	13.41	20231024	0.82	N	012700	500	137 억		1956529	N	N	0	N	00	N
78	20231117	120302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5730	-10	5	-0.17	272168520	47971	120.89	5710	5740	5640	7460	4020	5740	5673.59	7.40	0	-1966	5833	5786	5733	5686	5633	5810	5710	138	1720	500	4240	10	1	26446135	1515	4.74	0.35	12	0.18	1209.00	16301.00	8460	20221220	-32.27	5070	20231024	13.02	8010	-28.46	20230109	5070	13.02	20231024	8460	-32.27	20221220	5070	13.02	20231024	0.82	N	012700	500	137 억		1956529	N	N	0	N	00	N
79	20231117	110302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5710	-30	5	-0.52	256503730	45227	113.98	5710	5740	5640	7460	4020	5740	5671.46	7.40	0	-1458	5833	5786	5733	5686	5633	5810	5710	138	1720	500	4240	10	1	26446135	1510	4.72	0.35	12	0.17	1209.00	16301.00	8460	20221220	-32.51	5070	20231024	12.62	8010	-28.71	20230109	5070	12.62	20231024	8460	-32.51	20221220	5070	12.62	20231024	0.82	N	012700	500	137 억		1956529	N	N	0	N	00	N
80	20231117	100301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5680	-60	5	-1.05	222155710	39195	98.78	5710	5740	5640	7460	4020	5740	5667.95	7.40	0	2078	5833	5786	5733	5686	5633	5810	5710	138	1720	500	4240	10	1	26446135	1502	4.70	0.35	12	0.15	1209.00	16301.00	8460	20221220	-32.86	5070	20231024	12.03	8010	-29.09	20230109	5070	12.03	20231024	8460	-32.86	20221220	5070	12.03	20231024	0.82	N	012700	500	137 억		1956529	N	N	0	N	00	N
81	20231117	090302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5700	-40	5	-0.70	6147330	1077	2.71	5710	5740	5700	7460	4020	5740	5707.59	7.40	0	-321	5833	5786	5733	5686	5633	5810	5710	138	1720	500	4240	10	1	26446135	1507	4.71	0.35	12	0.00	1209.00	16301.00	8460	20221220	-32.62	5070	20231024	12.43	8010	-28.84	20230109	5070	12.43	20231024	8460	-32.62	20221220	5070	12.43	20231024	0.82	N	012700	500	137 억		1956529	N	N	0	N	00	N
82	20231116	160301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5730	-10	5	-0.17	212772420	37224	68.30	5730	5780	5680	7460	4020	5740	5716.00	7.42	0	-6010	5820	5780	5700	5660	5580	5800	5680	138	1720	500	4240	10	1	26446135	1515	4.74	0.35	12	0.14	1209.00	16301.00	8460	20221220	-32.27	5070	20231024	13.02	8010	-28.46	20230109	5070	13.02	20231024	8460	-32.27	20221220	5070	13.02	20231024	0.82	N	012700	500	137 억		1962677	N	N	0	N	00	N
83	20231116	150300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5720	-20	5	-0.35	183042430	32037	58.78	5730	5780	5680	7460	4020	5740	5713.47	7.42	0	-4876	5820	5780	5700	5660	5580	5800	5680	138	1720	500	4240	10	1	26446135	1513	4.73	0.35	12	0.12	1209.00	16301.00	8460	20221220	-32.39	5070	20231024	12.82	8010	-28.59	20230109	5070	12.82	20231024	8460	-32.39	20221220	5070	12.82	20231024	0.82	N	012700	500	137 억		1962677	N	N	0	N	00	N
84	20231116	140257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5730	-10	5	-0.17	145740660	25525	46.84	5730	5780	5680	7460	4020	5740	5709.72	7.42	0	-1964	5820	5780	5700	5660	5580	5800	5680	138	1720	500	4240	10	1	26446135	1515	4.74	0.35	12	0.10	1209.00	16301.00	8460	20221220	-32.27	5070	20231024	13.02	8010	-28.46	20230109	5070	13.02	20231024	8460	-32.27	20221220	5070	13.02	20231024	0.82	N	012700	500	137 억		1962677	N	N	0	N	00	N
85	20231116	130301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5740	0	3	0.00	112948700	19811	36.35	5730	5740	5680	7460	4020	5740	5701.31	7.42	0	-310	5820	5780	5700	5660	5580	5800	5680	138	1720	500	4240	10	1	26446135	1518	4.75	0.35	12	0.07	1209.00	16301.00	8460	20221220	-32.15	5070	20231024	13.21	8010	-28.34	20230109	5070	13.21	20231024	8460	-32.15	20221220	5070	13.21	20231024	0.82	N	012700	500	137 억		1962677	N	N	0	N	00	N
86	20231116	120301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5710	-30	5	-0.52	93299190	16379	30.05	5730	5730	5680	7460	4020	5740	5696.27	7.42	0	396	5820	5780	5700	5660	5580	5800	5680	138	1720	500	4240	10	1	26446135	1510	4.72	0.35	12	0.06	1209.00	16301.00	8460	20221220	-32.51	5070	20231024	12.62	8010	-28.71	20230109	5070	12.62	20231024	8460	-32.51	20221220	5070	12.62	20231024	0.82	N	012700	500	137 억		1962677	N	N	0	N	00	N
87	20231116	110259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5690	-50	5	-0.87	60357250	10602	19.45	5730	5730	5680	7460	4020	5740	5693.01	7.42	0	292	5820	5780	5700	5660	5580	5800	5680	138	1720	500	4240	10	1	26446135	1505	4.71	0.35	12	0.04	1209.00	16301.00	8460	20221220	-32.74	5070	20231024	12.23	8010	-28.96	20230109	5070	12.23	20231024	8460	-32.74	20221220	5070	12.23	20231024	0.82	N	012700	500	137 억		1962677	N	N	0	N	00	N
88	20231116	100258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5700	-40	5	-0.70	4266690	747	1.37	5730	5730	5700	7460	4020	5740	5711.77	7.42	0	-271	5820	5780	5700	5660	5580	5800	5680	138	1720	500	4240	10	1	26446135	1507	4.71	0.35	12	0.00	1209.00	16301.00	8460	20221220	-32.62	5070	20231024	12.43	8010	-28.84	20230109	5070	12.43	20231024	8460	-32.62	20221220	5070	12.43	20231024	0.82	N	012700	500	137 억		1962677	N	N	0	N	00	N
89	20231116	090257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5740	0	3	0.00	0	0	0.00	0	0	0	7460	4020	5740	0.00	7.42	0	0	5820	5780	5700	5660	5580	5800	5680	138	1720	500	4240	10	1	26446135	1518	4.75	0.35	12	0.00	1209.00	16301.00	8460	20221220	-32.15	5070	20231024	13.21	8010	-28.34	20230109	5070	13.21	20231024	8460	-32.15	20221220	5070	13.21	20231024	0.82	N	012700	500	137 억		1962677	N	N	0	N	00	N
90	20231115	160246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5740	110	2	1.95	303228790	53566	131.25	5670	5740	5620	7310	3950	5630	5660.84	7.39	0	7393	5723	5676	5593	5546	5463	5700	5570	138	1680	500	4160	10	1	26446135	1518	4.75	0.35	12	0.20	1209.00	16301.00	8460	20221220	-32.15	5070	20231024	13.21	8010	-28.34	20230109	5070	13.21	20231024	8460	-32.15	20221220	5070	13.21	20231024	0.83	N	012700	500	137 억		1955287	N	N	0	N	00	N
91	20231115	150302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5670	40	2	0.71	207874140	36838	90.26	5670	5680	5620	7310	3950	5630	5642.93	7.39	0	6925	5723	5676	5593	5546	5463	5700	5570	138	1680	500	4160	10	1	26446135	1499	4.69	0.35	12	0.14	1209.00	16301.00	8460	20221220	-32.98	5070	20231024	11.83	8010	-29.21	20230109	5070	11.83	20231024	8460	-32.98	20221220	5070	11.83	20231024	0.83	N	012700	500	137 억		1955287	N	N	0	N	00	N
92	20231115	140304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5630	0	3	0.00	140857310	24992	61.24	5670	5670	5620	7310	3950	5630	5636.10	7.39	0	3072	5723	5676	5593	5546	5463	5700	5570	138	1680	500	4160	10	1	26446135	1489	4.66	0.35	12	0.09	1209.00	16301.00	8460	20221220	-33.45	5070	20231024	11.05	8010	-29.71	20230109	5070	11.05	20231024	8460	-33.45	20221220	5070	11.05	20231024	0.83	N	012700	500	137 억		1955287	N	N	0	N	00	N
93	20231115	130304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5640	10	2	0.18	106751950	18937	46.40	5670	5670	5620	7310	3950	5630	5637.22	7.39	0	2684	5723	5676	5593	5546	5463	5700	5570	138	1680	500	4160	10	1	26446135	1492	4.67	0.35	12	0.07	1209.00	16301.00	8460	20221220	-33.33	5070	20231024	11.24	8010	-29.59	20230109	5070	11.24	20231024	8460	-33.33	20221220	5070	11.24	20231024	0.83	N	012700	500	137 억		1955287	N	N	0	N	00	N
94	20231115	120305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5630	0	3	0.00	95268320	16900	41.41	5670	5670	5620	7310	3950	5630	5637.18	7.39	0	2864	5723	5676	5593	5546	5463	5700	5570	138	1680	500	4160	10	1	26446135	1489	4.66	0.35	12	0.06	1209.00	16301.00	8460	20221220	-33.45	5070	20231024	11.05	8010	-29.71	20230109	5070	11.05	20231024	8460	-33.45	20221220	5070	11.05	20231024	0.83	N	012700	500	137 억		1955287	N	N	0	N	00	N
95	20231115	110307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5650	20	2	0.36	72557220	12868	31.53	5670	5670	5630	7310	3950	5630	5638.58	7.39	0	2463	5723	5676	5593	5546	5463	5700	5570	138	1680	500	4160	10	1	26446135	1494	4.67	0.35	12	0.05	1209.00	16301.00	8460	20221220	-33.22	5070	20231024	11.44	8010	-29.46	20230109	5070	11.44	20231024	8460	-33.22	20221220	5070	11.44	20231024	0.83	N	012700	500	137 억		1955287	N	N	0	N	00	N
96	20231115	100303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5650	20	2	0.36	45732510	8108	19.87	5670	5670	5630	7310	3950	5630	5640.42	7.39	0	1746	5723	5676	5593	5546	5463	5700	5570	138	1680	500	4160	10	1	26446135	1494	4.67	0.35	12	0.03	1209.00	16301.00	8460	20221220	-33.22	5070	20231024	11.44	8010	-29.46	20230109	5070	11.44	20231024	8460	-33.22	20221220	5070	11.44	20231024	0.83	N	012700	500	137 억		1955287	N	N	0	N	00	N
97	20231115	090301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5630	0	3	0.00	1714430	303	0.74	5670	5670	5630	7310	3950	5630	5658.18	7.39	0	-133	5723	5676	5593	5546	5463	5700	5570	138	1680	500	4160	10	1	26446135	1489	4.66	0.35	12	0.00	1209.00	16301.00	8460	20221220	-33.45	5070	20231024	11.05	8010	-29.71	20230109	5070	11.05	20231024	8460	-33.45	20221220	5070	11.05	20231024	0.83	N	012700	500	137 억		1955287	N	N	0	N	00	N
98	20231114	160300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5630	90	2	1.62	228519450	40803	63.03	5510	5640	5510	7200	3880	5540	5600.55	7.37	0	4941	6000	5770	5640	5410	5280	5705	5345	138	1660	500	4090	10	1	26446135	1489	4.66	0.35	12	0.15	1209.00	16301.00	8460	20221220	-33.45	5070	20231024	11.05	8010	-29.71	20230109	5070	11.05	20231024	8460	-33.45	20221220	5070	11.05	20231024	0.83	N	012700	500	137 억		1950345	N	N	0	N	00	N
99	20231114	150259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5630	90	2	1.62	196971580	35204	54.38	5510	5640	5510	7200	3880	5540	5595.15	7.37	0	4430	6000	5770	5640	5410	5280	5705	5345	138	1660	500	4090	10	1	26446135	1489	4.66	0.35	12	0.13	1209.00	16301.00	8460	20221220	-33.45	5070	20231024	11.05	8010	-29.71	20230109	5070	11.05	20231024	8460	-33.45	20221220	5070	11.05	20231024	0.83	N	012700	500	137 억		1950345	N	N	0	N	00	N
100	20231114	140300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5620	80	2	1.44	116400680	20858	32.22	5510	5640	5510	7200	3880	5540	5580.63	7.37	0	2397	6000	5770	5640	5410	5280	5705	5345	138	1660	500	4090	10	1	26446135	1486	4.65	0.34	12	0.08	1209.00	16301.00	8460	20221220	-33.57	5070	20231024	10.85	8010	-29.84	20230109	5070	10.85	20231024	8460	-33.57	20221220	5070	10.85	20231024	0.83	N	012700	500	137 억		1950345	N	N	0	N	00	N
101	20231114	130301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5610	70	2	1.26	106693270	19130	29.55	5510	5640	5510	7200	3880	5540	5577.27	7.37	0	1822	6000	5770	5640	5410	5280	5705	5345	138	1660	500	4090	10	1	26446135	1484	4.64	0.34	12	0.07	1209.00	16301.00	8460	20221220	-33.69	5070	20231024	10.65	8010	-29.96	20230109	5070	10.65	20231024	8460	-33.69	20221220	5070	10.65	20231024	0.83	N	012700	500	137 억		1950345	N	N	0	N	00	N
102	20231114	120259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5590	50	2	0.90	99614860	17866	27.60	5510	5640	5510	7200	3880	5540	5575.67	7.37	0	1832	6000	5770	5640	5410	5280	5705	5345	138	1660	500	4090	10	1	26446135	1478	4.62	0.34	12	0.07	1209.00	16301.00	8460	20221220	-33.92	5070	20231024	10.26	8010	-30.21	20230109	5070	10.26	20231024	8460	-33.92	20221220	5070	10.26	20231024	0.83	N	012700	500	137 억		1950345	N	N	0	N	00	N
103	20231114	110303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5570	30	2	0.54	82003540	14710	22.72	5510	5640	5510	7200	3880	5540	5574.68	7.37	0	976	6000	5770	5640	5410	5280	5705	5345	138	1660	500	4090	10	1	26446135	1473	4.61	0.34	12	0.06	1209.00	16301.00	8460	20221220	-34.16	5070	20231024	9.86	8010	-30.46	20230109	5070	9.86	20231024	8460	-34.16	20221220	5070	9.86	20231024	0.83	N	012700	500	137 억		1950345	N	N	0	N	00	N
104	20231114	100300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5610	70	2	1.26	29647740	5315	8.21	5510	5640	5510	7200	3880	5540	5578.13	7.37	0	8	6000	5770	5640	5410	5280	5705	5345	138	1660	500	4090	10	1	26446135	1484	4.64	0.34	12	0.02	1209.00	16301.00	8460	20221220	-33.69	5070	20231024	10.65	8010	-29.96	20230109	5070	10.65	20231024	8460	-33.69	20221220	5070	10.65	20231024	0.83	N	012700	500	137 억		1950345	N	N	0	N	00	N
105	20231114	090259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5550	10	2	0.18	4493420	815	1.26	5510	5550	5510	7200	3880	5540	5513.40	7.37	0	21	6000	5770	5640	5410	5280	5705	5345	138	1660	500	4090	10	1	26446135	1468	4.59	0.34	12	0.00	1209.00	16301.00	8460	20221220	-34.40	5070	20231024	9.47	8010	-30.71	20230109	5070	9.47	20231024	8460	-34.40	20221220	5070	9.47	20231024	0.83	N	012700	500	137 억		1950345	N	N	0	N	00	N
106	20231113	160257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5540	-60	5	-1.07	365915640	64554	66.58	5560	5870	5510	7280	3920	5600	5668.37	7.35	0	5677	5960	5780	5570	5390	5180	5675	5285	138	1680	500	4140	10	1	26446135	1465	4.58	0.34	12	0.24	1209.00	16301.00	8460	20221220	-34.52	5070	20231024	9.27	8010	-30.84	20230109	5070	9.27	20231024	8460	-34.52	20221220	5070	9.27	20231024	0.83	N	012700	500	137 억		1944388	N	N	0	N	00	N
107	20231113	150257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5600	0	3	0.00	354258230	62455	64.41	5560	5870	5510	7280	3920	5600	5672.22	7.35	0	5573	5960	5780	5570	5390	5180	5675	5285	138	1680	500	4140	10	1	26446135	1481	4.63	0.34	12	0.24	1209.00	16301.00	8460	20221220	-33.81	5070	20231024	10.45	8010	-30.09	20230109	5070	10.45	20231024	8460	-33.81	20221220	5070	10.45	20231024	0.83	N	012700	500	137 억		1944388	N	N	0	N	00	N
108	20231113	140255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5620	20	2	0.36	340532000	60006	61.89	5560	5870	5510	7280	3920	5600	5674.97	7.35	0	6817	5960	5780	5570	5390	5180	5675	5285	138	1680	500	4140	10	1	26446135	1486	4.65	0.34	12	0.23	1209.00	16301.00	8460	20221220	-33.57	5070	20231024	10.85	8010	-29.84	20230109	5070	10.85	20231024	8460	-33.57	20221220	5070	10.85	20231024	0.83	N	012700	500	137 억		1944388	N	N	0	N	00	N
109	20231113	130254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5640	40	2	0.71	330214170	58171	59.99	5560	5870	5510	7280	3920	5600	5676.61	7.35	0	7335	5960	5780	5570	5390	5180	5675	5285	138	1680	500	4140	10	1	26446135	1492	4.67	0.35	12	0.22	1209.00	16301.00	8460	20221220	-33.33	5070	20231024	11.24	8010	-29.59	20230109	5070	11.24	20231024	8460	-33.33	20221220	5070	11.24	20231024	0.83	N	012700	500	137 억		1944388	N	N	0	N	00	N
110	20231113	120255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5690	90	2	1.61	256807340	45067	46.48	5560	5870	5540	7280	3920	5600	5698.35	7.35	0	6466	5960	5780	5570	5390	5180	5675	5285	138	1680	500	4140	10	1	26446135	1505	4.71	0.35	12	0.17	1209.00	16301.00	8460	20221220	-32.74	5070	20231024	12.23	8010	-28.96	20230109	5070	12.23	20231024	8460	-32.74	20221220	5070	12.23	20231024	0.83	N	012700	500	137 억		1944388	N	N	0	N	00	N
111	20231113	110254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5660	60	2	1.07	222326310	39000	40.22	5560	5870	5540	7280	3920	5600	5700.67	7.35	0	3613	5960	5780	5570	5390	5180	5675	5285	138	1680	500	4140	10	1	26446135	1497	4.68	0.35	12	0.15	1209.00	16301.00	8460	20221220	-33.10	5070	20231024	11.64	8010	-29.34	20230109	5070	11.64	20231024	8460	-33.10	20221220	5070	11.64	20231024	0.83	N	012700	500	137 억		1944388	N	N	0	N	00	N
112	20231113	100254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5720	120	2	2.14	151029770	26424	27.25	5560	5870	5540	7280	3920	5600	5715.63	7.35	0	1295	5960	5780	5570	5390	5180	5675	5285	138	1680	500	4140	10	1	26446135	1513	4.73	0.35	12	0.10	1209.00	16301.00	8460	20221220	-32.39	5070	20231024	12.82	8010	-28.59	20230109	5070	12.82	20231024	8460	-32.39	20221220	5070	12.82	20231024	0.83	N	012700	500	137 억		1944388	N	N	0	N	00	N
113	20231113	090256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5540	-60	5	-1.07	7230710	1302	1.34	5560	5570	5540	7280	3920	5600	5553.54	7.35	0	176	5960	5780	5570	5390	5180	5675	5285	138	1680	500	4140	10	1	26446135	1465	4.58	0.34	12	0.00	1209.00	16301.00	8460	20221220	-34.52	5070	20231024	9.27	8010	-30.84	20230109	5070	9.27	20231024	8460	-34.52	20221220	5070	9.27	20231024	0.83	N	012700	500	137 억		1944388	N	N	0	N	00	N
114	20231110	160256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5600	50	2	0.90	547506570	96861	141.29	5650	5750	5360	7210	3890	5550	5652.50	7.40	0	-13302	5830	5690	5430	5290	5030	5560	5160	138	1660	500	4100	10	1	26446135	1481	4.63	0.34	12	0.37	1209.00	16301.00	8460	20221220	-33.81	5070	20231024	10.45	8010	-30.09	20230109	5070	10.45	20231024	8460	-33.81	20221220	5070	10.45	20231024	0.83	N	012700	500	137 억		1957317	N	N	0	N	00	N
115	20231110	150259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5610	60	2	1.08	536955630	94983	138.55	5650	5750	5360	7210	3890	5550	5653.18	7.40	0	-13254	5830	5690	5430	5290	5030	5560	5160	138	1660	500	4100	10	1	26446135	1484	4.64	0.34	12	0.36	1209.00	16301.00	8460	20221220	-33.69	5070	20231024	10.65	8010	-29.96	20230109	5070	10.65	20231024	8460	-33.69	20221220	5070	10.65	20231024	0.83	N	012700	500	137 억		1957317	N	N	0	N	00	N
116	20231110	140257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5630	80	2	1.44	492983850	87166	127.15	5650	5750	5360	7210	3890	5550	5655.69	7.40	0	-13258	5830	5690	5430	5290	5030	5560	5160	138	1660	500	4100	10	1	26446135	1489	4.66	0.35	12	0.33	1209.00	16301.00	8460	20221220	-33.45	5070	20231024	11.05	8010	-29.71	20230109	5070	11.05	20231024	8460	-33.45	20221220	5070	11.05	20231024	0.83	N	012700	500	137 억		1957317	N	N	0	N	00	N
117	20231110	130259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5690	140	2	2.52	443666490	78461	114.45	5650	5750	5360	7210	3890	5550	5654.61	7.40	0	-9565	5830	5690	5430	5290	5030	5560	5160	138	1660	500	4100	10	1	26446135	1505	4.71	0.35	12	0.30	1209.00	16301.00	8460	20221220	-32.74	5070	20231024	12.23	8010	-28.96	20230109	5070	12.23	20231024	8460	-32.74	20221220	5070	12.23	20231024	0.83	N	012700	500	137 억		1957317	N	N	0	N	00	N
118	20231110	120257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5670	120	2	2.16	410344390	72601	105.90	5650	5750	5360	7210	3890	5550	5652.05	7.40	0	-9109	5830	5690	5430	5290	5030	5560	5160	138	1660	500	4100	10	1	26446135	1499	4.69	0.35	12	0.27	1209.00	16301.00	8460	20221220	-32.98	5070	20231024	11.83	8010	-29.21	20230109	5070	11.83	20231024	8460	-32.98	20221220	5070	11.83	20231024	0.83	N	012700	500	137 억		1957317	N	N	0	N	00	N
119	20231110	110256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5620	70	2	1.26	371124190	65658	95.78	5650	5750	5360	7210	3890	5550	5652.38	7.40	0	-8974	5830	5690	5430	5290	5030	5560	5160	138	1660	500	4100	10	1	26446135	1486	4.65	0.34	12	0.25	1209.00	16301.00	8460	20221220	-33.57	5070	20231024	10.85	8010	-29.84	20230109	5070	10.85	20231024	8460	-33.57	20221220	5070	10.85	20231024	0.83	N	012700	500	137 억		1957317	N	N	0	N	00	N
120	20231110	100258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5720	170	2	3.06	267305600	47260	68.94	5650	5750	5360	7210	3890	5550	5656.06	7.40	0	-5403	5830	5690	5430	5290	5030	5560	5160	138	1660	500	4100	10	1	26446135	1513	4.73	0.35	12	0.18	1209.00	16301.00	8460	20221220	-32.39	5070	20231024	12.82	8010	-28.59	20230109	5070	12.82	20231024	8460	-32.39	20221220	5070	12.82	20231024	0.83	N	012700	500	137 억		1957317	N	N	0	N	00	N
121	20231110	090254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5580	30	2	0.54	54378080	9742	14.21	5650	5650	5360	7210	3890	5550	5581.82	7.40	0	-1611	5830	5690	5430	5290	5030	5560	5160	138	1660	500	4100	10	1	26446135	1476	4.62	0.34	12	0.04	1209.00	16301.00	8460	20221220	-34.04	5070	20231024	10.06	8010	-30.34	20230109	5070	10.06	20231024	8460	-34.04	20221220	5070	10.06	20231024	0.83	N	012700	500	137 억		1957317	N	N	0	N	00	N
122	20231109	160250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5550	50	2	0.91	354485970	65107	150.60	5560	5570	5170	7150	3850	5500	5444.50	7.38	0	5841	5600	5550	5500	5450	5400	5575	5475	138	1650	500	4070	10	1	26446135	1468	4.59	0.34	12	0.25	1209.00	16301.00	8460	20221220	-34.40	5070	20231024	9.47	8010	-30.71	20230109	5070	9.47	20231024	8460	-34.40	20221220	5070	9.47	20231024	0.85	N	012700	500	137 억		1951501	N	N	0	N	00	N
123	20231109	150252	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5540	40	2	0.73	335533970	61690	142.69	5560	5570	5170	7150	3850	5500	5439.03	7.38	0	5679	5600	5550	5500	5450	5400	5575	5475	138	1650	500	4070	10	1	26446135	1465	4.58	0.34	12	0.23	1209.00	16301.00	8460	20221220	-34.52	5070	20231024	9.27	8010	-30.84	20230109	5070	9.27	20231024	8460	-34.52	20221220	5070	9.27	20231024	0.85	N	012700	500	137 억		1951501	N	N	0	N	00	N
124	20231109	140251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5510	10	2	0.18	323148000	59451	137.51	5560	5570	5170	7150	3850	5500	5435.54	7.38	0	5452	5600	5550	5500	5450	5400	5575	5475	138	1650	500	4070	10	1	26446135	1457	4.56	0.34	12	0.22	1209.00	16301.00	8460	20221220	-34.87	5070	20231024	8.68	8010	-31.21	20230109	5070	8.68	20231024	8460	-34.87	20221220	5070	8.68	20231024	0.85	N	012700	500	137 억		1951501	N	N	0	N	00	N
125	20231109	130252	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5530	30	2	0.55	316120980	58177	134.57	5560	5570	5170	7150	3850	5500	5433.78	7.38	0	5278	5600	5550	5500	5450	5400	5575	5475	138	1650	500	4070	10	1	26446135	1462	4.57	0.34	12	0.22	1209.00	16301.00	8460	20221220	-34.63	5070	20231024	9.07	8010	-30.96	20230109	5070	9.07	20231024	8460	-34.63	20221220	5070	9.07	20231024	0.85	N	012700	500	137 억		1951501	N	N	0	N	00	N
126	20231109	120253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5510	10	2	0.18	293796470	54138	125.22	5560	5570	5170	7150	3850	5500	5426.81	7.38	0	5267	5600	5550	5500	5450	5400	5575	5475	138	1650	500	4070	10	1	26446135	1457	4.56	0.34	12	0.20	1209.00	16301.00	8460	20221220	-34.87	5070	20231024	8.68	8010	-31.21	20230109	5070	8.68	20231024	8460	-34.87	20221220	5070	8.68	20231024	0.85	N	012700	500	137 억		1951501	N	N	0	N	00	N
127	20231109	110253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5510	10	2	0.18	271828230	50147	115.99	5560	5570	5170	7150	3850	5500	5420.63	7.38	0	5154	5600	5550	5500	5450	5400	5575	5475	138	1650	500	4070	10	1	26446135	1457	4.56	0.34	12	0.19	1209.00	16301.00	8460	20221220	-34.87	5070	20231024	8.68	8010	-31.21	20230109	5070	8.68	20231024	8460	-34.87	20221220	5070	8.68	20231024	0.85	N	012700	500	137 억		1951501	N	N	0	N	00	N
128	20231109	100250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5510	10	2	0.18	263791680	48686	112.61	5560	5570	5170	7150	3850	5500	5418.22	7.38	0	4646	5600	5550	5500	5450	5400	5575	5475	138	1650	500	4070	10	1	26446135	1457	4.56	0.34	12	0.18	1209.00	16301.00	8460	20221220	-34.87	5070	20231024	8.68	8010	-31.21	20230109	5070	8.68	20231024	8460	-34.87	20221220	5070	8.68	20231024	0.85	N	012700	500	137 억		1951501	N	N	0	N	00	N
129	20231109	090251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5170	-330	5	-6.00	41071880	7669	17.74	5560	5560	5170	7150	3850	5500	5355.57	7.38	0	486	5600	5550	5500	5450	5400	5575	5475	138	1650	500	4070	10	1	26446135	1367	4.28	0.32	12	0.03	1209.00	16301.00	8460	20221220	-38.89	5070	20231024	1.97	8010	-35.46	20230109	5070	1.97	20231024	8460	-38.89	20221220	5070	1.97	20231024	0.85	N	012700	500	137 억		1951501	Y	N	0	N	00	N
130	20231108	160250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5500	10	2	0.18	235913590	43014	83.55	5450	5550	5450	7130	3850	5490	5484.58	7.41	0	495	5796	5642	5546	5392	5296	5595	5345	138	1640	500	4060	10	1	26446135	1455	4.55	0.34	12	0.16	1209.00	16301.00	8460	20221220	-34.99	5070	20231024	8.48	8010	-31.34	20230109	5070	8.48	20231024	8460	-34.99	20221220	5070	8.48	20231024	0.85	N	012700	500	137 억		1958785	N	N	0	N	00	N
131	20231108	150251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5510	20	2	0.36	225267500	41078	79.79	5450	5550	5450	7130	3850	5490	5483.90	7.41	0	127	5796	5642	5546	5392	5296	5595	5345	138	1640	500	4060	10	1	26446135	1457	4.56	0.34	12	0.16	1209.00	16301.00	8460	20221220	-34.87	5070	20231024	8.68	8010	-31.21	20230109	5070	8.68	20231024	8460	-34.87	20221220	5070	8.68	20231024	0.85	N	012700	500	137 억		1958785	N	N	0	N	00	N
132	20231108	140249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5510	20	2	0.36	212236570	38709	75.19	5450	5550	5450	7130	3850	5490	5482.87	7.41	0	-112	5796	5642	5546	5392	5296	5595	5345	138	1640	500	4060	10	1	26446135	1457	4.56	0.34	12	0.15	1209.00	16301.00	8460	20221220	-34.87	5070	20231024	8.68	8010	-31.21	20230109	5070	8.68	20231024	8460	-34.87	20221220	5070	8.68	20231024	0.85	N	012700	500	137 억		1958785	N	N	0	N	00	N
133	20231108	130250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5460	-30	5	-0.55	161933440	29549	57.40	5450	5550	5450	7130	3850	5490	5480.17	7.41	0	-890	5796	5642	5546	5392	5296	5595	5345	138	1640	500	4060	10	1	26446135	1444	4.52	0.33	12	0.11	1209.00	16301.00	8460	20221220	-35.46	5070	20231024	7.69	8010	-31.84	20230109	5070	7.69	20231024	8460	-35.46	20221220	5070	7.69	20231024	0.85	N	012700	500	137 억		1958785	N	N	0	N	00	N
134	20231108	120252	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5480	-10	5	-0.18	115983050	21139	41.06	5450	5550	5450	7130	3850	5490	5486.69	7.41	0	1969	5796	5642	5546	5392	5296	5595	5345	138	1640	500	4060	10	1	26446135	1449	4.53	0.34	12	0.08	1209.00	16301.00	8460	20221220	-35.22	5070	20231024	8.09	8010	-31.59	20230109	5070	8.09	20231024	8460	-35.22	20221220	5070	8.09	20231024	0.85	N	012700	500	137 억		1958785	N	N	0	N	00	N
135	20231108	110250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5490	0	3	0.00	106651390	19437	37.75	5450	5550	5450	7130	3850	5490	5487.03	7.41	0	2501	5796	5642	5546	5392	5296	5595	5345	138	1640	500	4060	10	1	26446135	1452	4.54	0.34	12	0.07	1209.00	16301.00	8460	20221220	-35.11	5070	20231024	8.28	8010	-31.46	20230109	5070	8.28	20231024	8460	-35.11	20221220	5070	8.28	20231024	0.85	N	012700	500	137 억		1958785	N	N	0	N	00	N
136	20231108	100250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5490	0	3	0.00	56488940	10263	19.94	5450	5550	5450	7130	3850	5490	5504.14	7.41	0	1499	5796	5642	5546	5392	5296	5595	5345	138	1640	500	4060	10	1	26446135	1452	4.54	0.34	12	0.04	1209.00	16301.00	8460	20221220	-35.11	5070	20231024	8.28	8010	-31.46	20230109	5070	8.28	20231024	8460	-35.11	20221220	5070	8.28	20231024	0.85	N	012700	500	137 억		1958785	N	N	0	N	00	N
137	20231108	090249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5500	10	2	0.18	6897620	1265	2.46	5450	5500	5450	7130	3850	5490	5452.66	7.41	0	340	5796	5642	5546	5392	5296	5595	5345	138	1640	500	4060	10	1	26446135	1455	4.55	0.34	12	0.00	1209.00	16301.00	8460	20221220	-34.99	5070	20231024	8.48	8010	-31.34	20230109	5070	8.48	20231024	8460	-34.99	20221220	5070	8.48	20231024	0.85	N	012700	500	137 억		1958785	N	N	0	N	00	N
138	20231107	160250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5490	-20	5	-0.36	283434140	51351	95.89	5500	5700	5450	7160	3860	5510	5519.57	7.43	0	-7370	5590	5550	5490	5450	5390	5570	5470	138	1650	500	4070	10	1	26446135	1452	4.54	0.34	12	0.19	1209.00	16301.00	8460	20221220	-35.11	5070	20231024	8.28	8010	-31.46	20230109	5070	8.28	20231024	8460	-35.11	20221220	5070	8.28	20231024	0.90	N	012700	500	137 억		1966156	N	N	0	N	00	N
139	20231107	150250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5520	10	2	0.18	251817170	45597	85.15	5500	5700	5460	7160	3860	5510	5522.67	7.43	0	-6435	5590	5550	5490	5450	5390	5570	5470	138	1650	500	4070	10	1	26446135	1460	4.57	0.34	12	0.17	1209.00	16301.00	8460	20221220	-34.75	5070	20231024	8.88	8010	-31.09	20230109	5070	8.88	20231024	8460	-34.75	20221220	5070	8.88	20231024	0.90	N	012700	500	137 억		1966156	N	N	0	N	00	N
140	20231107	140252	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5510	0	3	0.00	232843220	42143	78.70	5500	5700	5460	7160	3860	5510	5525.07	7.43	0	-5427	5590	5550	5490	5450	5390	5570	5470	138	1650	500	4070	10	1	26446135	1457	4.56	0.34	12	0.16	1209.00	16301.00	8460	20221220	-34.87	5070	20231024	8.68	8010	-31.21	20230109	5070	8.68	20231024	8460	-34.87	20221220	5070	8.68	20231024	0.90	N	012700	500	137 억		1966156	N	N	0	N	00	N
141	20231107	130250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5520	10	2	0.18	217055340	39272	73.33	5500	5700	5460	7160	3860	5510	5526.97	7.43	0	-5194	5590	5550	5490	5450	5390	5570	5470	138	1650	500	4070	10	1	26446135	1460	4.57	0.34	12	0.15	1209.00	16301.00	8460	20221220	-34.75	5070	20231024	8.88	8010	-31.09	20230109	5070	8.88	20231024	8460	-34.75	20221220	5070	8.88	20231024	0.90	N	012700	500	137 억		1966156	N	N	0	N	00	N
142	20231107	120249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5530	20	2	0.36	193709580	35028	65.41	5500	5700	5460	7160	3860	5510	5530.14	7.43	0	-4611	5590	5550	5490	5450	5390	5570	5470	138	1650	500	4070	10	1	26446135	1462	4.57	0.34	12	0.13	1209.00	16301.00	8460	20221220	-34.63	5070	20231024	9.07	8010	-30.96	20230109	5070	9.07	20231024	8460	-34.63	20221220	5070	9.07	20231024	0.90	N	012700	500	137 억		1966156	N	N	0	N	00	N
143	20231107	110249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5540	30	2	0.54	164314870	29720	55.50	5500	5700	5460	7160	3860	5510	5528.76	7.43	0	-2704	5590	5550	5490	5450	5390	5570	5470	138	1650	500	4070	10	1	26446135	1465	4.58	0.34	12	0.11	1209.00	16301.00	8460	20221220	-34.52	5070	20231024	9.27	8010	-30.84	20230109	5070	9.27	20231024	8460	-34.52	20221220	5070	9.27	20231024	0.90	N	012700	500	137 억		1966156	N	N	0	N	00	N
144	20231107	100252	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5470	-40	5	-0.73	57863550	10530	19.66	5500	5570	5460	7160	3860	5510	5495.11	7.43	0	-530	5590	5550	5490	5450	5390	5570	5470	138	1650	500	4070	10	1	26446135	1447	4.52	0.34	12	0.04	1209.00	16301.00	8460	20221220	-35.34	5070	20231024	7.89	8010	-31.71	20230109	5070	7.89	20231024	8460	-35.34	20221220	5070	7.89	20231024	0.90	N	012700	500	137 억		1966156	N	N	0	N	00	N
145	20231107	090246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5550	40	2	0.73	14258080	2573	4.80	5500	5570	5500	7160	3860	5510	5541.42	7.43	0	-1355	5590	5550	5490	5450	5390	5570	5470	138	1650	500	4070	10	1	26446135	1468	4.59	0.34	12	0.01	1209.00	16301.00	8460	20221220	-34.40	5070	20231024	9.47	8010	-30.71	20230109	5070	9.47	20231024	8460	-34.40	20221220	5070	9.47	20231024	0.90	N	012700	500	137 억		1966156	N	N	0	N	00	N
146	20231106	160244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5510	100	2	1.85	292418770	53305	111.94	5450	5530	5430	7030	3790	5410	5485.76	7.41	0	6508	5536	5472	5376	5312	5216	5505	5345	138	1620	500	4000	10	1	26446135	1457	4.56	0.34	12	0.20	1209.00	16301.00	8460	20221220	-34.87	5070	20231024	8.68	8010	-31.21	20230109	5070	8.68	20231024	8460	-34.87	20221220	5070	8.68	20231024	0.91	N	012700	500	137 억		1959648	N	N	0	N	00	N
147	20231106	150246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5490	80	2	1.48	277161980	50535	106.13	5450	5530	5430	7030	3790	5410	5484.55	7.41	0	5976	5536	5472	5376	5312	5216	5505	5345	138	1620	500	4000	10	1	26446135	1452	4.54	0.34	12	0.19	1209.00	16301.00	8460	20221220	-35.11	5070	20231024	8.28	8010	-31.46	20230109	5070	8.28	20231024	8460	-35.11	20221220	5070	8.28	20231024	0.91	N	012700	500	137 억		1959648	N	N	0	N	00	N
148	20231106	140244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5520	110	2	2.03	257256060	46917	98.53	5450	5530	5430	7030	3790	5410	5483.22	7.41	0	7007	5536	5472	5376	5312	5216	5505	5345	138	1620	500	4000	10	1	26446135	1460	4.57	0.34	12	0.18	1209.00	16301.00	8460	20221220	-34.75	5070	20231024	8.88	8010	-31.09	20230109	5070	8.88	20231024	8460	-34.75	20221220	5070	8.88	20231024	0.91	N	012700	500	137 억		1959648	N	N	0	N	00	N
149	20231106	130247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5500	90	2	1.66	230288170	42027	88.26	5450	5530	5430	7030	3790	5410	5479.53	7.41	0	6901	5536	5472	5376	5312	5216	5505	5345	138	1620	500	4000	10	1	26446135	1455	4.55	0.34	12	0.16	1209.00	16301.00	8460	20221220	-34.99	5070	20231024	8.48	8010	-31.34	20230109	5070	8.48	20231024	8460	-34.99	20221220	5070	8.48	20231024	0.91	N	012700	500	137 억		1959648	N	N	0	N	00	N
150	20231106	120246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5490	80	2	1.48	210879480	38494	80.84	5450	5530	5430	7030	3790	5410	5478.24	7.41	0	4991	5536	5472	5376	5312	5216	5505	5345	138	1620	500	4000	10	1	26446135	1452	4.54	0.34	12	0.15	1209.00	16301.00	8460	20221220	-35.11	5070	20231024	8.28	8010	-31.46	20230109	5070	8.28	20231024	8460	-35.11	20221220	5070	8.28	20231024	0.91	N	012700	500	137 억		1959648	N	N	0	N	00	N
151	20231106	110247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5480	70	2	1.29	169328070	30904	64.90	5450	5530	5430	7030	3790	5410	5479.16	7.41	0	5025	5536	5472	5376	5312	5216	5505	5345	138	1620	500	4000	10	1	26446135	1449	4.53	0.34	12	0.12	1209.00	16301.00	8460	20221220	-35.22	5070	20231024	8.09	8010	-31.59	20230109	5070	8.09	20231024	8460	-35.22	20221220	5070	8.09	20231024	0.91	N	012700	500	137 억		1959648	N	N	0	N	00	N
152	20231106	100235	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5480	70	2	1.29	99237120	18103	38.02	5450	5530	5430	7030	3790	5410	5481.81	7.41	0	-1148	5536	5472	5376	5312	5216	5505	5345	138	1620	500	4000	10	1	26446135	1449	4.53	0.34	12	0.07	1209.00	16301.00	8460	20221220	-35.22	5070	20231024	8.09	8010	-31.59	20230109	5070	8.09	20231024	8460	-35.22	20221220	5070	8.09	20231024	0.91	N	012700	500	137 억		1959648	N	N	0	N	00	N
153	20231106	090247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5470	60	2	1.11	4622160	847	1.78	5450	5500	5450	7030	3790	5410	5457.10	7.41	0	142	5536	5472	5376	5312	5216	5505	5345	138	1620	500	4000	10	1	26446135	1447	4.52	0.34	12	0.00	1209.00	16301.00	8460	20221220	-35.34	5070	20231024	7.89	8010	-31.71	20230109	5070	7.89	20231024	8460	-35.34	20221220	5070	7.89	20231024	0.91	N	012700	500	137 억		1959648	N	N	0	N	00	N
154	20231103	160242	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5410	120	2	2.27	255474890	47511	109.43	5300	5440	5280	6870	3710	5290	5377.16	7.35	0	15901	5396	5342	5306	5252	5216	5325	5235	138	1580	500	3910	10	1	26446135	1431	4.47	0.33	12	0.18	1209.00	16301.00	8460	20221220	-36.05	5070	20231024	6.71	8010	-32.46	20230109	5070	6.71	20231024	8460	-36.05	20221220	5070	6.71	20231024	0.90	N	012700	500	137 억		1943430	N	N	0	N	00	N
155	20231103	150243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5420	130	2	2.46	227020750	42260	97.34	5300	5440	5280	6870	3710	5290	5372.00	7.35	0	14317	5396	5342	5306	5252	5216	5325	5235	138	1580	500	3910	10	1	26446135	1433	4.48	0.33	12	0.16	1209.00	16301.00	8460	20221220	-35.93	5070	20231024	6.90	8010	-32.33	20230109	5070	6.90	20231024	8460	-35.93	20221220	5070	6.90	20231024	0.90	N	012700	500	137 억		1943430	N	N	0	N	00	N
156	20231103	140244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5410	120	2	2.27	189480950	35340	81.40	5300	5420	5280	6870	3710	5290	5361.66	7.35	0	13609	5396	5342	5306	5252	5216	5325	5235	138	1580	500	3910	10	1	26446135	1431	4.47	0.33	12	0.13	1209.00	16301.00	8460	20221220	-36.05	5070	20231024	6.71	8010	-32.46	20230109	5070	6.71	20231024	8460	-36.05	20221220	5070	6.71	20231024	0.90	N	012700	500	137 억		1943430	N	N	0	N	00	N
157	20231103	130243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5390	100	2	1.89	141205520	26407	60.82	5300	5410	5280	6870	3710	5290	5347.28	7.35	0	9164	5396	5342	5306	5252	5216	5325	5235	138	1580	500	3910	10	1	26446135	1425	4.46	0.33	12	0.10	1209.00	16301.00	8460	20221220	-36.29	5070	20231024	6.31	8010	-32.71	20230109	5070	6.31	20231024	8460	-36.29	20221220	5070	6.31	20231024	0.90	N	012700	500	137 억		1943430	N	N	0	N	00	N
158	20231103	120242	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5360	70	2	1.32	86439450	16234	37.39	5300	5380	5280	6870	3710	5290	5324.59	7.35	0	5120	5396	5342	5306	5252	5216	5325	5235	138	1580	500	3910	10	1	26446135	1418	4.43	0.33	12	0.06	1209.00	16301.00	8460	20221220	-36.64	5070	20231024	5.72	8010	-33.08	20230109	5070	5.72	20231024	8460	-36.64	20221220	5070	5.72	20231024	0.90	N	012700	500	137 억		1943430	N	N	0	N	00	N
159	20231103	110245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5340	50	2	0.95	59281970	11161	25.71	5300	5350	5280	6870	3710	5290	5311.53	7.35	0	4072	5396	5342	5306	5252	5216	5325	5235	138	1580	500	3910	10	1	26446135	1412	4.42	0.33	12	0.04	1209.00	16301.00	8460	20221220	-36.88	5070	20231024	5.33	8010	-33.33	20230109	5070	5.33	20231024	8460	-36.88	20221220	5070	5.33	20231024	0.90	N	012700	500	137 억		1943430	N	N	0	N	00	N
160	20231103	100241	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5300	10	2	0.19	23384300	4420	10.18	5300	5340	5280	6870	3710	5290	5290.57	7.35	0	376	5396	5342	5306	5252	5216	5325	5235	138	1580	500	3910	10	1	26446135	1402	4.38	0.33	12	0.02	1209.00	16301.00	8460	20221220	-37.35	5070	20231024	4.54	8010	-33.83	20230109	5070	4.54	20231024	8460	-37.35	20221220	5070	4.54	20231024	0.90	N	012700	500	137 억		1943430	N	N	0	N	00	N
161	20231103	090241	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5330	40	2	0.76	63930	12	0.03	5300	5330	5300	6870	3710	5290	5327.50	7.35	0	0	5396	5342	5306	5252	5216	5325	5235	138	1580	500	3910	10	1	26446135	1410	4.41	0.33	12	0.00	1209.00	16301.00	8460	20221220	-37.00	5070	20231024	5.13	8010	-33.46	20230109	5070	5.13	20231024	8460	-37.00	20221220	5070	5.13	20231024	0.90	N	012700	500	137 억		1943430	N	N	0	N	00	N
162	20231102	160241	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	10	2	0.19	228365640	43118	107.79	5310	5360	5270	6860	3700	5280	5296.30	7.33	0	5643	5426	5352	5276	5202	5126	5390	5240	138	1580	500	3900	10	1	26446135	1399	4.38	0.32	12	0.16	1209.00	16301.00	8460	20221220	-37.47	5070	20231024	4.34	8010	-33.96	20230109	5070	4.34	20231024	8460	-37.47	20221220	5070	4.34	20231024	0.94	N	012700	500	137 억		1937788	N	N	0	N	00	N
163	20231102	150244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5300	20	2	0.38	222490030	42008	105.01	5310	5360	5270	6860	3700	5280	5296.37	7.33	0	5610	5426	5352	5276	5202	5126	5390	5240	138	1580	500	3900	10	1	26446135	1402	4.38	0.33	12	0.16	1209.00	16301.00	8460	20221220	-37.35	5070	20231024	4.54	8010	-33.83	20230109	5070	4.54	20231024	8460	-37.35	20221220	5070	4.54	20231024	0.94	N	012700	500	137 억		1937788	N	N	0	N	00	N
164	20231102	140241	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	-10	5	-0.19	198620080	37492	93.73	5310	5360	5270	6860	3700	5280	5297.67	7.33	0	6265	5426	5352	5276	5202	5126	5390	5240	138	1580	500	3900	10	1	26446135	1394	4.36	0.32	12	0.14	1209.00	16301.00	8460	20221220	-37.71	5070	20231024	3.94	8010	-34.21	20230109	5070	3.94	20231024	8460	-37.71	20221220	5070	3.94	20231024	0.94	N	012700	500	137 억		1937788	N	N	0	N	00	N
165	20231102	130242	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	10	2	0.19	167008310	31500	78.75	5310	5360	5280	6860	3700	5280	5301.85	7.33	0	7380	5426	5352	5276	5202	5126	5390	5240	138	1580	500	3900	10	1	26446135	1399	4.38	0.32	12	0.12	1209.00	16301.00	8460	20221220	-37.47	5070	20231024	4.34	8010	-33.96	20230109	5070	4.34	20231024	8460	-37.47	20221220	5070	4.34	20231024	0.94	N	012700	500	137 억		1937788	N	N	0	N	00	N
166	20231102	120240	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	0	3	0.00	151592450	28582	71.45	5310	5360	5280	6860	3700	5280	5303.77	7.33	0	8333	5426	5352	5276	5202	5126	5390	5240	138	1580	500	3900	10	1	26446135	1396	4.37	0.32	12	0.11	1209.00	16301.00	8460	20221220	-37.59	5070	20231024	4.14	8010	-34.08	20230109	5070	4.14	20231024	8460	-37.59	20221220	5070	4.14	20231024	0.94	N	012700	500	137 억		1937788	N	N	0	N	00	N
167	20231102	110239	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5310	30	2	0.57	131999880	24881	62.20	5310	5360	5280	6860	3700	5280	5305.25	7.33	0	8784	5426	5352	5276	5202	5126	5390	5240	138	1580	500	3900	10	1	26446135	1404	4.39	0.33	12	0.09	1209.00	16301.00	8460	20221220	-37.23	5070	20231024	4.73	8010	-33.71	20230109	5070	4.73	20231024	8460	-37.23	20221220	5070	4.73	20231024	0.94	N	012700	500	137 억		1937788	N	N	0	N	00	N
168	20231102	100240	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5300	20	2	0.38	98482830	18551	46.38	5310	5360	5280	6860	3700	5280	5308.76	7.33	0	7325	5426	5352	5276	5202	5126	5390	5240	138	1580	500	3900	10	1	26446135	1402	4.38	0.33	12	0.07	1209.00	16301.00	8460	20221220	-37.35	5070	20231024	4.54	8010	-33.83	20230109	5070	4.54	20231024	8460	-37.35	20221220	5070	4.54	20231024	0.94	N	012700	500	137 억		1937788	N	N	0	N	00	N
169	20231102	090243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	0	3	0.00	6945610	1312	3.28	5310	5310	5280	6860	3700	5280	5293.91	7.33	0	59	5426	5352	5276	5202	5126	5390	5240	138	1580	500	3900	10	1	26446135	1396	4.37	0.32	12	0.00	1209.00	16301.00	8460	20221220	-37.59	5070	20231024	4.14	8010	-34.08	20230109	5070	4.14	20231024	8460	-37.59	20221220	5070	4.14	20231024	0.94	N	012700	500	137 억		1937788	N	N	0	N	00	N
170	20231101	160240	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	10	2	0.19	210701210	39967	86.03	5270	5350	5200	6850	3690	5270	5271.88	7.30	0	6382	5396	5332	5286	5222	5176	5365	5255	138	1580	500	3890	10	1	26446135	1396	4.37	0.32	12	0.15	1209.00	16301.00	8460	20221220	-37.59	5070	20231024	4.14	8010	-34.08	20230109	5070	4.14	20231024	8460	-37.59	20221220	5070	4.14	20231024	0.96	N	012700	500	137 억		1931397	N	N	0	N	00	N
171	20231101	150240	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	-10	5	-0.19	206017880	39081	84.13	5270	5350	5200	6850	3690	5270	5271.56	7.30	0	6389	5396	5332	5286	5222	5176	5365	5255	138	1580	500	3890	10	1	26446135	1391	4.35	0.32	12	0.15	1209.00	16301.00	8460	20221220	-37.83	5070	20231024	3.75	8010	-34.33	20230109	5070	3.75	20231024	8460	-37.83	20221220	5070	3.75	20231024	0.96	N	012700	500	137 억		1931397	N	N	0	N	00	N
172	20231101	140238	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	0	3	0.00	152121550	28826	62.05	5270	5350	5200	6850	3690	5270	5277.23	7.30	0	5136	5396	5332	5286	5222	5176	5365	5255	138	1580	500	3890	10	1	26446135	1394	4.36	0.32	12	0.11	1209.00	16301.00	8460	20221220	-37.71	5070	20231024	3.94	8010	-34.21	20230109	5070	3.94	20231024	8460	-37.71	20221220	5070	3.94	20231024	0.96	N	012700	500	137 억		1931397	N	N	0	N	00	N
173	20231101	130241	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	0	3	0.00	143842530	27254	58.67	5270	5350	5200	6850	3690	5270	5277.85	7.30	0	6331	5396	5332	5286	5222	5176	5365	5255	138	1580	500	3890	10	1	26446135	1394	4.36	0.32	12	0.10	1209.00	16301.00	8460	20221220	-37.71	5070	20231024	3.94	8010	-34.21	20230109	5070	3.94	20231024	8460	-37.71	20221220	5070	3.94	20231024	0.96	N	012700	500	137 억		1931397	N	N	0	N	00	N
174	20231101	120244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	10	2	0.19	139570570	26444	56.92	5270	5350	5200	6850	3690	5270	5277.97	7.30	0	6651	5396	5332	5286	5222	5176	5365	5255	138	1580	500	3890	10	1	26446135	1396	4.37	0.32	12	0.10	1209.00	16301.00	8460	20221220	-37.59	5070	20231024	4.14	8010	-34.08	20230109	5070	4.14	20231024	8460	-37.59	20221220	5070	4.14	20231024	0.96	N	012700	500	137 억		1931397	N	N	0	N	00	N
175	20231101	110244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	-10	5	-0.19	133084320	25212	54.27	5270	5350	5200	6850	3690	5270	5278.61	7.30	0	6894	5396	5332	5286	5222	5176	5365	5255	138	1580	500	3890	10	1	26446135	1391	4.35	0.32	12	0.10	1209.00	16301.00	8460	20221220	-37.83	5070	20231024	3.75	8010	-34.33	20230109	5070	3.75	20231024	8460	-37.83	20221220	5070	3.75	20231024	0.96	N	012700	500	137 억		1931397	N	N	0	N	00	N
176	20231101	100243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	50	2	0.95	49865360	9392	20.22	5270	5350	5270	6850	3690	5270	5309.35	7.30	0	3717	5396	5332	5286	5222	5176	5365	5255	138	1580	500	3890	10	1	26446135	1407	4.40	0.33	12	0.04	1209.00	16301.00	8460	20221220	-37.12	5070	20231024	4.93	8010	-33.58	20230109	5070	4.93	20231024	8460	-37.12	20221220	5070	4.93	20231024	0.96	N	012700	500	137 억		1931397	N	N	0	N	00	N
177	20231101	090243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	50	2	0.95	1775230	334	0.72	5270	5320	5270	6850	3690	5270	5315.20	7.30	0	-304	5396	5332	5286	5222	5176	5365	5255	138	1580	500	3890	10	1	26446135	1407	4.40	0.33	12	0.00	1209.00	16301.00	8460	20221220	-37.12	5070	20231024	4.93	8010	-33.58	20230109	5070	4.93	20231024	8460	-37.12	20221220	5070	4.93	20231024	0.96	N	012700	500	137 억		1931397	N	N	0	N	00	N