KissMeData/309930/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	161207	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4685	-285	5	-5.73	1621037855	339273	127.95	5030	5080	4550	6460	3480	4970	4778.21	0.43	0	-472	5200	5085	4915	4800	4630	5142	4857	21	1490	100	3470	5	1	21275390	997	65.99	3.54	12	1.59	71.00	1324.00	6280	20230822	-25.40	2200	20230103	112.95	6280	-25.40	20230822	2200	112.95	20230103	6280	-25.40	20230822	2200	112.95	20230103	5.28	N	309930	100	21 억		90661	N	N	0	N	00	N
3	20231130	151206	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4735	-235	5	-4.73	1592276305	333145	125.64	5030	5080	4550	6460	3480	4970	4779.53	0.43	0	3251	5200	5085	4915	4800	4630	5142	4857	21	1490	100	3470	5	1	21275390	1007	66.69	3.58	12	1.57	71.00	1324.00	6280	20230822	-24.60	2200	20230103	115.23	6280	-24.60	20230822	2200	115.23	20230103	6280	-24.60	20230822	2200	115.23	20230103	5.28	N	309930	100	21 억		90661	N	N	0	N	00	N
4	20231130	141203	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4835	-135	5	-2.72	679393595	138295	52.16	5030	5080	4805	6460	3480	4970	4912.64	0.43	0	-8064	5200	5085	4915	4800	4630	5142	4857	21	1490	100	3470	5	1	21275390	1029	68.10	3.65	12	0.65	71.00	1324.00	6280	20230822	-23.01	2200	20230103	119.77	6280	-23.01	20230822	2200	119.77	20230103	6280	-23.01	20230822	2200	119.77	20230103	5.28	N	309930	100	21 억		90661	N	N	0	N	00	N
5	20231130	131201	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4915	-55	5	-1.11	394116985	79829	30.11	5030	5080	4865	6460	3480	4970	4937.02	0.43	0	-6034	5200	5085	4915	4800	4630	5142	4857	21	1490	100	3470	5	1	21275390	1046	69.23	3.71	12	0.38	71.00	1324.00	6280	20230822	-21.74	2200	20230103	123.41	6280	-21.74	20230822	2200	123.41	20230103	6280	-21.74	20230822	2200	123.41	20230103	5.28	N	309930	100	21 억		90661	N	N	0	N	00	N
6	20231130	121216	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4900	-70	5	-1.41	282628660	57219	21.58	5030	5080	4865	6460	3480	4970	4939.42	0.43	0	-2594	5200	5085	4915	4800	4630	5142	4857	21	1490	100	3470	5	1	21275390	1042	69.01	3.70	12	0.27	71.00	1324.00	6280	20230822	-21.97	2200	20230103	122.73	6280	-21.97	20230822	2200	122.73	20230103	6280	-21.97	20230822	2200	122.73	20230103	5.28	N	309930	100	21 억		90661	N	N	0	N	00	N
7	20231130	111209	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4940	-30	5	-0.60	128797460	25978	9.80	5030	5080	4865	6460	3480	4970	4957.94	0.43	0	-1218	5200	5085	4915	4800	4630	5142	4857	21	1490	100	3470	5	1	21275390	1051	69.58	3.73	12	0.12	71.00	1324.00	6280	20230822	-21.34	2200	20230103	124.55	6280	-21.34	20230822	2200	124.55	20230103	6280	-21.34	20230822	2200	124.55	20230103	5.28	N	309930	100	21 억		90661	N	N	0	N	00	N
8	20231130	101202	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4925	-45	5	-0.91	106308665	21435	8.08	5030	5080	4865	6460	3480	4970	4959.58	0.43	0	-871	5200	5085	4915	4800	4630	5142	4857	21	1490	100	3470	5	1	21275390	1048	69.37	3.72	12	0.10	71.00	1324.00	6280	20230822	-21.58	2200	20230103	123.86	6280	-21.58	20230822	2200	123.86	20230103	6280	-21.58	20230822	2200	123.86	20230103	5.28	N	309930	100	21 억		90661	N	N	0	N	00	N
9	20231130	091203	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4960	-10	5	-0.20	6347280	1283	0.48	5030	5080	4865	6460	3480	4970	4947.22	0.43	0	-75	5200	5085	4915	4800	4630	5142	4857	21	1490	100	3470	5	1	21275390	1055	69.86	3.75	12	0.01	71.00	1324.00	6280	20230822	-21.02	2200	20230103	125.45	6280	-21.02	20230822	2200	125.45	20230103	6280	-21.02	20230822	2200	125.45	20230103	5.28	N	309930	100	21 억		90661	N	N	0	N	00	N
10	20231129	161157	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4970	90	2	1.84	1299836400	265156	169.94	4890	5030	4745	6340	3420	4880	4902.16	0.53	0	-24158	5086	4982	4866	4762	4646	5035	4815	21	1460	100	3410	5	1	21275390	1057	70.00	3.75	12	1.25	71.00	1324.00	6280	20230822	-20.86	2200	20230103	125.91	6280	-20.86	20230822	2200	125.91	20230103	6280	-20.86	20230822	2200	125.91	20230103	5.05	N	309930	100	21 억		112917	N	N	0	N	00	N
11	20231129	151209	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4940	60	2	1.23	1223742210	249813	160.11	4890	5030	4745	6340	3420	4880	4898.63	0.53	0	-20868	5086	4982	4866	4762	4646	5035	4815	21	1460	100	3410	5	1	21275390	1051	69.58	3.73	12	1.17	71.00	1324.00	6280	20230822	-21.34	2200	20230103	124.55	6280	-21.34	20230822	2200	124.55	20230103	6280	-21.34	20230822	2200	124.55	20230103	5.05	N	309930	100	21 억		112917	N	N	0	N	00	N
12	20231129	141201	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4940	60	2	1.23	1143345510	233542	149.68	4890	5030	4745	6340	3420	4880	4895.67	0.53	0	-17148	5086	4982	4866	4762	4646	5035	4815	21	1460	100	3410	5	1	21275390	1051	69.58	3.73	12	1.10	71.00	1324.00	6280	20230822	-21.34	2200	20230103	124.55	6280	-21.34	20230822	2200	124.55	20230103	6280	-21.34	20230822	2200	124.55	20230103	5.05	N	309930	100	21 억		112917	N	N	0	N	00	N
13	20231129	131203	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4950	70	2	1.43	1035795355	211921	135.82	4890	4965	4745	6340	3420	4880	4887.65	0.53	0	-13802	5086	4982	4866	4762	4646	5035	4815	21	1460	100	3410	5	1	21275390	1053	69.72	3.74	12	1.00	71.00	1324.00	6280	20230822	-21.18	2200	20230103	125.00	6280	-21.18	20230822	2200	125.00	20230103	6280	-21.18	20230822	2200	125.00	20230103	5.05	N	309930	100	21 억		112917	N	N	0	N	00	N
14	20231129	121204	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4845	-35	5	-0.72	844335500	173069	110.92	4890	4950	4745	6340	3420	4880	4878.61	0.53	0	-9546	5086	4982	4866	4762	4646	5035	4815	21	1460	100	3410	5	1	21275390	1031	68.24	3.66	12	0.81	71.00	1324.00	6280	20230822	-22.85	2200	20230103	120.23	6280	-22.85	20230822	2200	120.23	20230103	6280	-22.85	20230822	2200	120.23	20230103	5.05	N	309930	100	21 억		112917	N	N	0	N	00	N
15	20231129	111204	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4880	0	3	0.00	676856335	138302	88.64	4890	4950	4795	6340	3420	4880	4894.05	0.53	0	-6000	5086	4982	4866	4762	4646	5035	4815	21	1460	100	3410	5	1	21275390	1038	68.73	3.69	12	0.65	71.00	1324.00	6280	20230822	-22.29	2200	20230103	121.82	6280	-22.29	20230822	2200	121.82	20230103	6280	-22.29	20230822	2200	121.82	20230103	5.05	N	309930	100	21 억		112917	N	N	0	N	00	N
16	20231129	101201	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4870	-10	5	-0.20	284378030	58336	37.39	4890	4950	4795	6340	3420	4880	4874.83	0.53	0	-5719	5086	4982	4866	4762	4646	5035	4815	21	1460	100	3410	5	1	21275390	1036	68.59	3.68	12	0.27	71.00	1324.00	6280	20230822	-22.45	2200	20230103	121.36	6280	-22.45	20230822	2200	121.36	20230103	6280	-22.45	20230822	2200	121.36	20230103	5.05	N	309930	100	21 억		112917	N	N	0	N	00	N
17	20231129	091156	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4850	-30	5	-0.61	18443185	3781	2.42	4890	4950	4830	6340	3420	4880	4877.86	0.53	0	-1698	5086	4982	4866	4762	4646	5035	4815	21	1460	100	3410	5	1	21275390	1032	68.31	3.66	12	0.02	71.00	1324.00	6280	20230822	-22.77	2200	20230103	120.45	6280	-22.77	20230822	2200	120.45	20230103	6280	-22.77	20230822	2200	120.45	20230103	5.05	N	309930	100	21 억		112917	N	N	0	N	00	N
18	20231128	161156	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4880	55	2	1.14	764242295	156024	53.07	4825	4970	4750	6270	3380	4825	4898.24	0.59	0	-13162	5101	4962	4796	4657	4491	5032	4727	21	1445	100	3370	5	1	21275390	1038	68.73	3.69	12	0.73	71.00	1324.00	6280	20230822	-22.29	2200	20230103	121.82	6280	-22.29	20230822	2200	121.82	20230103	6280	-22.29	20230822	2200	121.82	20230103	5.00	N	309930	100	21 억		126040	N	N	0	N	00	N
19	20231128	151036	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4870	45	2	0.93	732147135	149425	50.83	4825	4970	4750	6270	3380	4825	4899.76	0.59	0	-12195	5101	4962	4796	4657	4491	5032	4727	21	1445	100	3370	5	1	21275390	1036	68.59	3.68	12	0.70	71.00	1324.00	6280	20230822	-22.45	2200	20230103	121.36	6280	-22.45	20230822	2200	121.36	20230103	6280	-22.45	20230822	2200	121.36	20230103	5.00	N	309930	100	21 억		126040	N	N	0	N	00	N
20	20231128	141156	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4895	70	2	1.45	688481280	140422	47.76	4825	4970	4750	6270	3380	4825	4902.94	0.59	0	-11746	5101	4962	4796	4657	4491	5032	4727	21	1445	100	3370	5	1	21275390	1041	68.94	3.70	12	0.66	71.00	1324.00	6280	20230822	-22.05	2200	20230103	122.50	6280	-22.05	20230822	2200	122.50	20230103	6280	-22.05	20230822	2200	122.50	20230103	5.00	N	309930	100	21 억		126040	N	N	0	N	00	N
21	20231128	131148	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4870	45	2	0.93	614297700	125331	42.63	4825	4970	4750	6270	3380	4825	4901.40	0.59	0	-10377	5101	4962	4796	4657	4491	5032	4727	21	1445	100	3370	5	1	21275390	1036	68.59	3.68	12	0.59	71.00	1324.00	6280	20230822	-22.45	2200	20230103	121.36	6280	-22.45	20230822	2200	121.36	20230103	6280	-22.45	20230822	2200	121.36	20230103	5.00	N	309930	100	21 억		126040	N	N	0	N	00	N
22	20231128	121155	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4915	90	2	1.87	454411755	92867	31.59	4825	4970	4750	6270	3380	4825	4893.15	0.59	0	-8160	5101	4962	4796	4657	4491	5032	4727	21	1445	100	3370	5	1	21275390	1046	69.23	3.71	12	0.44	71.00	1324.00	6280	20230822	-21.74	2200	20230103	123.41	6280	-21.74	20230822	2200	123.41	20230103	6280	-21.74	20230822	2200	123.41	20230103	5.00	N	309930	100	21 억		126040	N	N	0	N	00	N
23	20231128	111155	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4840	15	2	0.31	138655670	28709	9.77	4825	4970	4750	6270	3380	4825	4829.69	0.59	0	-4205	5101	4962	4796	4657	4491	5032	4727	21	1445	100	3370	5	1	21275390	1030	68.17	3.66	12	0.13	71.00	1324.00	6280	20230822	-22.93	2200	20230103	120.00	6280	-22.93	20230822	2200	120.00	20230103	6280	-22.93	20230822	2200	120.00	20230103	5.00	N	309930	100	21 억		126040	N	N	0	N	00	N
24	20231128	101150	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4850	25	2	0.52	104434890	21640	7.36	4825	4970	4750	6270	3380	4825	4826.01	0.59	0	-4104	5101	4962	4796	4657	4491	5032	4727	21	1445	100	3370	5	1	21275390	1032	68.31	3.66	12	0.10	71.00	1324.00	6280	20230822	-22.77	2200	20230103	120.45	6280	-22.77	20230822	2200	120.45	20230103	6280	-22.77	20230822	2200	120.45	20230103	5.00	N	309930	100	21 억		126040	N	N	0	N	00	N
25	20231128	091151	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4795	-30	5	-0.62	5655080	1188	0.40	4825	4825	4750	6270	3380	4825	4760.17	0.59	0	-2	5101	4962	4796	4657	4491	5032	4727	21	1445	100	3370	5	1	21275390	1020	67.54	3.62	12	0.01	71.00	1324.00	6280	20230822	-23.65	2200	20230103	117.95	6280	-23.65	20230822	2200	117.95	20230103	6280	-23.65	20230822	2200	117.95	20230103	5.00	N	309930	100	21 억		126040	N	N	0	N	00	N
26	20231127	161143	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4825	25	2	0.52	1394645440	293883	108.89	4810	4935	4630	6240	3360	4800	4745.57	0.70	0	-22808	4996	4897	4761	4662	4526	4947	4712	21	1440	100	3360	5	1	21275390	1027	67.96	3.64	12	1.38	71.00	1324.00	6280	20230822	-23.17	2200	20230103	119.32	6280	-23.17	20230822	2200	119.32	20230103	6280	-23.17	20230822	2200	119.32	20230103	5.06	N	309930	100	21 억		148848	N	N	0	N	00	N
27	20231127	151156	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4790	-10	5	-0.21	1324161725	279241	103.46	4810	4935	4630	6240	3360	4800	4741.99	0.70	0	-20956	4996	4897	4761	4662	4526	4947	4712	21	1440	100	3360	5	1	21275390	1019	67.46	3.62	12	1.31	71.00	1324.00	6280	20230822	-23.73	2200	20230103	117.73	6280	-23.73	20230822	2200	117.73	20230103	6280	-23.73	20230822	2200	117.73	20230103	5.06	N	309930	100	21 억		148848	N	N	0	N	00	N
28	20231127	141152	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4670	-130	5	-2.71	996730765	211192	78.25	4810	4935	4630	6240	3360	4800	4719.53	0.70	0	-14589	4996	4897	4761	4662	4526	4947	4712	21	1440	100	3360	5	1	21275390	994	65.77	3.53	12	0.99	71.00	1324.00	6280	20230822	-25.64	2200	20230103	112.27	6280	-25.64	20230822	2200	112.27	20230103	6280	-25.64	20230822	2200	112.27	20230103	5.06	N	309930	100	21 억		148848	N	N	0	N	00	N
29	20231127	131155	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4675	-125	5	-2.60	985414210	208766	77.35	4810	4935	4630	6240	3360	4800	4720.17	0.70	0	-14260	4996	4897	4761	4662	4526	4947	4712	21	1440	100	3360	5	1	21275390	995	65.85	3.53	12	0.98	71.00	1324.00	6280	20230822	-25.56	2200	20230103	112.50	6280	-25.56	20230822	2200	112.50	20230103	6280	-25.56	20230822	2200	112.50	20230103	5.06	N	309930	100	21 억		148848	N	N	0	N	00	N
30	20231127	121200	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4675	-125	5	-2.60	860494270	182049	67.45	4810	4935	4630	6240	3360	4800	4726.70	0.70	0	-15542	4996	4897	4761	4662	4526	4947	4712	21	1440	100	3360	5	1	21275390	995	65.85	3.53	12	0.86	71.00	1324.00	6280	20230822	-25.56	2200	20230103	112.50	6280	-25.56	20230822	2200	112.50	20230103	6280	-25.56	20230822	2200	112.50	20230103	5.06	N	309930	100	21 억		148848	N	N	0	N	00	N
31	20231127	111141	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4695	-105	5	-2.19	495599880	104330	38.66	4810	4935	4630	6240	3360	4800	4750.29	0.70	0	-12174	4996	4897	4761	4662	4526	4947	4712	21	1440	100	3360	5	1	21275390	999	66.13	3.55	12	0.49	71.00	1324.00	6280	20230822	-25.24	2200	20230103	113.41	6280	-25.24	20230822	2200	113.41	20230103	6280	-25.24	20230822	2200	113.41	20230103	5.06	N	309930	100	21 억		148848	N	N	0	N	00	N
32	20231127	101138	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4765	-35	5	-0.73	365551300	76829	28.47	4810	4935	4630	6240	3360	4800	4757.96	0.70	0	-11904	4996	4897	4761	4662	4526	4947	4712	21	1440	100	3360	5	1	21275390	1014	67.11	3.60	12	0.36	71.00	1324.00	6280	20230822	-24.12	2200	20230103	116.59	6280	-24.12	20230822	2200	116.59	20230103	6280	-24.12	20230822	2200	116.59	20230103	5.06	N	309930	100	21 억		148848	N	N	0	N	00	N
33	20231127	091143	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4805	5	2	0.10	28053470	5845	2.17	4810	4935	4745	6240	3360	4800	4799.56	0.70	0	-1840	4996	4897	4761	4662	4526	4947	4712	21	1440	100	3360	5	1	21275390	1022	67.68	3.63	12	0.03	71.00	1324.00	6280	20230822	-23.49	2200	20230103	118.41	6280	-23.49	20230822	2200	118.41	20230103	6280	-23.49	20230822	2200	118.41	20230103	5.06	N	309930	100	21 억		148848	N	N	0	N	00	N
34	20231124	161136	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4800	190	2	4.12	1291332265	269754	90.67	4680	4860	4625	5990	3230	4610	4787.07	0.65	0	11805	5250	4930	4770	4450	4290	4850	4370	21	1380	100	3220	5	1	21275390	1021	67.61	3.63	12	1.27	71.00	1324.00	6280	20230822	-23.57	2200	20230103	118.18	6280	-23.57	20230822	2200	118.18	20230103	6280	-23.57	20230822	2200	118.18	20230103	5.08	N	309930	100	21 억		138586	N	N	0	N	00	N
35	20231124	151144	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4710	100	2	2.17	1153010405	240581	80.86	4680	4860	4625	5990	3230	4610	4792.61	0.65	0	11855	5250	4930	4770	4450	4290	4850	4370	21	1380	100	3220	5	1	21275390	1002	66.34	3.56	12	1.13	71.00	1324.00	6280	20230822	-25.00	2200	20230103	114.09	6280	-25.00	20230822	2200	114.09	20230103	6280	-25.00	20230822	2200	114.09	20230103	5.08	N	309930	100	21 억		138586	N	N	0	N	00	N
36	20231124	141141	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4745	135	2	2.93	985997350	205679	69.13	4680	4860	4625	5990	3230	4610	4793.86	0.65	0	11649	5250	4930	4770	4450	4290	4850	4370	21	1380	100	3220	5	1	21275390	1010	66.83	3.58	12	0.97	71.00	1324.00	6280	20230822	-24.44	2200	20230103	115.68	6280	-24.44	20230822	2200	115.68	20230103	6280	-24.44	20230822	2200	115.68	20230103	5.08	N	309930	100	21 억		138586	N	N	0	N	00	N
37	20231124	131137	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4805	195	2	4.23	878054135	182876	61.47	4680	4860	4675	5990	3230	4610	4801.36	0.65	0	9076	5250	4930	4770	4450	4290	4850	4370	21	1380	100	3220	5	1	21275390	1022	67.68	3.63	12	0.86	71.00	1324.00	6280	20230822	-23.49	2200	20230103	118.41	6280	-23.49	20230822	2200	118.41	20230103	6280	-23.49	20230822	2200	118.41	20230103	5.08	N	309930	100	21 억		138586	N	N	0	N	00	N
38	20231124	121145	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4780	170	2	3.69	839589010	174846	58.77	4680	4860	4675	5990	3230	4610	4801.88	0.65	0	4452	5250	4930	4770	4450	4290	4850	4370	21	1380	100	3220	5	1	21275390	1017	67.32	3.61	12	0.82	71.00	1324.00	6280	20230822	-23.89	2200	20230103	117.27	6280	-23.89	20230822	2200	117.27	20230103	6280	-23.89	20230822	2200	117.27	20230103	5.08	N	309930	100	21 억		138586	N	N	0	N	00	N
39	20231124	111140	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4800	190	2	4.12	812375105	169133	56.85	4680	4860	4675	5990	3230	4610	4803.17	0.65	0	4153	5250	4930	4770	4450	4290	4850	4370	21	1380	100	3220	5	1	21275390	1021	67.61	3.63	12	0.79	71.00	1324.00	6280	20230822	-23.57	2200	20230103	118.18	6280	-23.57	20230822	2200	118.18	20230103	6280	-23.57	20230822	2200	118.18	20230103	5.08	N	309930	100	21 억		138586	N	N	0	N	00	N
40	20231124	101143	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4820	210	2	4.56	658196130	136800	45.98	4680	4860	4675	5990	3230	4610	4811.38	0.65	0	5978	5250	4930	4770	4450	4290	4850	4370	21	1380	100	3220	5	1	21275390	1025	67.89	3.64	12	0.64	71.00	1324.00	6280	20230822	-23.25	2200	20230103	119.09	6280	-23.25	20230822	2200	119.09	20230103	6280	-23.25	20230822	2200	119.09	20230103	5.08	N	309930	100	21 억		138586	N	N	0	N	00	N
41	20231124	091136	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4815	205	2	4.45	118314835	24804	8.34	4680	4820	4675	5990	3230	4610	4769.99	0.65	0	-3598	5250	4930	4770	4450	4290	4850	4370	21	1380	100	3220	5	1	21275390	1024	67.82	3.64	12	0.12	71.00	1324.00	6280	20230822	-23.33	2200	20230103	118.86	6280	-23.33	20230822	2200	118.86	20230103	6280	-23.33	20230822	2200	118.86	20230103	5.08	N	309930	100	21 억		138586	N	N	0	N	00	N
42	20231123	161122	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4610	-420	5	-8.35	1423606060	297271	416.84	5000	5090	4610	6530	3530	5030	4788.92	0.82	0	-34888	5260	5145	5065	4950	4870	5105	4910	21	1500	100	3520	5	1	21275390	981	64.93	3.48	12	1.40	71.00	1324.00	6280	20230822	-26.59	2200	20230103	109.55	6280	-26.59	20230822	2200	109.55	20230103	6280	-26.59	20230822	2200	109.55	20230103	5.15	N	309930	100	21 억		173474	N	N	0	N	00	N
43	20231123	151200	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4720	-310	5	-6.16	1364708375	284585	399.05	5000	5090	4625	6530	3530	5030	4795.43	0.82	0	-32061	5260	5145	5065	4950	4870	5105	4910	21	1500	100	3520	5	1	21275390	1004	66.48	3.56	12	1.34	71.00	1324.00	6280	20230822	-24.84	2200	20230103	114.55	6280	-24.84	20230822	2200	114.55	20230103	6280	-24.84	20230822	2200	114.55	20230103	5.15	N	309930	100	21 억		173474	N	N	0	N	00	N
44	20231123	141201	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4720	-310	5	-6.16	1085675575	225072	315.60	5000	5090	4625	6530	3530	5030	4823.68	0.82	0	-16818	5260	5145	5065	4950	4870	5105	4910	21	1500	100	3520	5	1	21275390	1004	66.48	3.56	12	1.06	71.00	1324.00	6280	20230822	-24.84	2200	20230103	114.55	6280	-24.84	20230822	2200	114.55	20230103	6280	-24.84	20230822	2200	114.55	20230103	5.15	N	309930	100	21 억		173474	N	N	0	N	00	N
45	20231123	131158	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4765	-265	5	-5.27	1022404510	211711	296.87	5000	5090	4625	6530	3530	5030	4829.25	0.82	0	-12415	5260	5145	5065	4950	4870	5105	4910	21	1500	100	3520	5	1	21275390	1014	67.11	3.60	12	1.00	71.00	1324.00	6280	20230822	-24.12	2200	20230103	116.59	6280	-24.12	20230822	2200	116.59	20230103	6280	-24.12	20230822	2200	116.59	20230103	5.15	N	309930	100	21 억		173474	N	N	0	N	00	N
46	20231123	121139	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4780	-250	5	-4.97	907574000	187853	263.41	5000	5090	4625	6530	3530	5030	4831.30	0.82	0	-10651	5260	5145	5065	4950	4870	5105	4910	21	1500	100	3520	5	1	21275390	1017	67.32	3.61	12	0.88	71.00	1324.00	6280	20230822	-23.89	2200	20230103	117.27	6280	-23.89	20230822	2200	117.27	20230103	6280	-23.89	20230822	2200	117.27	20230103	5.15	N	309930	100	21 억		173474	N	N	0	N	00	N
47	20231123	111210	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4685	-345	5	-6.86	832416420	171870	241.00	5000	5090	4625	6530	3530	5030	4843.29	0.82	0	-6729	5260	5145	5065	4950	4870	5105	4910	21	1500	100	3520	5	1	21275390	997	65.99	3.54	12	0.81	71.00	1324.00	6280	20230822	-25.40	2200	20230103	112.95	6280	-25.40	20230822	2200	112.95	20230103	6280	-25.40	20230822	2200	112.95	20230103	5.15	N	309930	100	21 억		173474	N	N	0	N	00	N
48	20231123	101144	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4825	-205	5	-4.08	516459200	105120	147.40	5000	5090	4800	6530	3530	5030	4913.04	0.82	0	-1436	5260	5145	5065	4950	4870	5105	4910	21	1500	100	3520	5	1	21275390	1027	67.96	3.64	12	0.49	71.00	1324.00	6280	20230822	-23.17	2200	20230103	119.32	6280	-23.17	20230822	2200	119.32	20230103	6280	-23.17	20230822	2200	119.32	20230103	5.15	N	309930	100	21 억		173474	N	N	0	N	00	N
49	20231123	091139	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	5080	50	2	0.99	34907525	6954	9.75	5000	5090	4980	6530	3530	5030	5019.78	0.82	0	-13	5260	5145	5065	4950	4870	5105	4910	21	1500	100	3520	10	1	21275390	1081	71.55	3.84	12	0.03	71.00	1324.00	6280	20230822	-19.11	2200	20230103	130.91	6280	-19.11	20230822	2200	130.91	20230103	6280	-19.11	20230822	2200	130.91	20230103	5.15	N	309930	100	21 억		173474	N	N	0	N	00	N
50	20231122	161057	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	5030	-70	5	-1.37	361441100	71315	35.71	5100	5180	4985	6630	3570	5100	5068.23	0.85	0	-7383	5326	5212	5006	4892	4686	5270	4950	21	1530	100	3570	10	1	21275390	1070	70.85	3.80	12	0.34	71.00	1324.00	6280	20230822	-19.90	2200	20230103	128.64	6280	-19.90	20230822	2200	128.64	20230103	6280	-19.90	20230822	2200	128.64	20230103	5.17	N	309930	100	21 억		180291	N	N	0	N	00	N
51	20231122	151121	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	5080	-20	5	-0.39	321064610	63330	31.72	5100	5180	4985	6630	3570	5100	5069.71	0.85	0	-6224	5326	5212	5006	4892	4686	5270	4950	21	1530	100	3570	10	1	21275390	1081	71.55	3.84	12	0.30	71.00	1324.00	6280	20230822	-19.11	2200	20230103	130.91	6280	-19.11	20230822	2200	130.91	20230103	6280	-19.11	20230822	2200	130.91	20230103	5.17	N	309930	100	21 억		180291	N	N	0	N	00	N
52	20231122	141111	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	5030	-70	5	-1.37	299206000	59005	29.55	5100	5180	4985	6630	3570	5100	5070.86	0.85	0	-4891	5326	5212	5006	4892	4686	5270	4950	21	1530	100	3570	10	1	21275390	1070	70.85	3.80	12	0.28	71.00	1324.00	6280	20230822	-19.90	2200	20230103	128.64	6280	-19.90	20230822	2200	128.64	20230103	6280	-19.90	20230822	2200	128.64	20230103	5.17	N	309930	100	21 억		180291	N	N	0	N	00	N
53	20231122	131149	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	5050	-50	5	-0.98	271322990	53438	26.76	5100	5180	4985	6630	3570	5100	5077.34	0.85	0	-2598	5326	5212	5006	4892	4686	5270	4950	21	1530	100	3570	10	1	21275390	1074	71.13	3.81	12	0.25	71.00	1324.00	6280	20230822	-19.59	2200	20230103	129.55	6280	-19.59	20230822	2200	129.55	20230103	6280	-19.59	20230822	2200	129.55	20230103	5.17	N	309930	100	21 억		180291	N	N	0	N	00	N
54	20231122	121154	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	5100	0	3	0.00	156334260	30571	15.31	5100	5180	5040	6630	3570	5100	5113.81	0.85	0	-1483	5326	5212	5006	4892	4686	5270	4950	21	1530	100	3570	10	1	21275390	1085	71.83	3.85	12	0.14	71.00	1324.00	6280	20230822	-18.79	2200	20230103	131.82	6280	-18.79	20230822	2200	131.82	20230103	6280	-18.79	20230822	2200	131.82	20230103	5.17	N	309930	100	21 억		180291	N	N	0	N	00	N
55	20231122	111245	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	5120	20	2	0.39	135357120	26426	13.23	5100	5180	5070	6630	3570	5100	5122.12	0.85	0	1644	5326	5212	5006	4892	4686	5270	4950	21	1530	100	3570	10	1	21275390	1089	72.11	3.87	12	0.12	71.00	1324.00	6280	20230822	-18.47	2200	20230103	132.73	6280	-18.47	20230822	2200	132.73	20230103	6280	-18.47	20230822	2200	132.73	20230103	5.17	N	309930	100	21 억		180291	N	N	0	N	00	N
56	20231122	101206	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	5120	20	2	0.39	99244520	19352	9.69	5100	5180	5090	6630	3570	5100	5128.39	0.85	0	3048	5326	5212	5006	4892	4686	5270	4950	21	1530	100	3570	10	1	21275390	1089	72.11	3.87	12	0.09	71.00	1324.00	6280	20230822	-18.47	2200	20230103	132.73	6280	-18.47	20230822	2200	132.73	20230103	6280	-18.47	20230822	2200	132.73	20230103	5.17	N	309930	100	21 억		180291	N	N	0	N	00	N
57	20231122	091114	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	5140	40	2	0.78	40881940	7950	3.98	5100	5160	5090	6630	3570	5100	5142.38	0.85	0	4676	5326	5212	5006	4892	4686	5270	4950	21	1530	100	3570	10	1	21275390	1094	72.39	3.88	12	0.04	71.00	1324.00	6280	20230822	-18.15	2200	20230103	133.64	6280	-18.15	20230822	2200	133.64	20230103	6280	-18.15	20230822	2200	133.64	20230103	5.17	N	309930	100	21 억		180291	N	N	0	N	00	N
58	20231121	161111	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	5100	195	2	3.98	989975605	199626	173.20	4900	5120	4800	6370	3435	4905	4959.13	0.77	0	17053	5235	5070	4945	4780	4655	5007	4717	21	1465	100	3430	10	1	21275390	1085	71.83	3.85	12	0.94	71.00	1324.00	6280	20230822	-18.79	2200	20230103	131.82	6280	-18.79	20230822	2200	131.82	20230103	6280	-18.79	20230822	2200	131.82	20230103	5.23	N	309930	100	21 억		163472	N	N	0	N	00	N
59	20231121	151116	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	5090	185	2	3.77	973550565	196391	170.39	4900	5120	4800	6370	3435	4905	4957.21	0.77	0	17165	5235	5070	4945	4780	4655	5007	4717	21	1465	100	3430	10	1	21275390	1083	71.69	3.84	12	0.92	71.00	1324.00	6280	20230822	-18.95	2200	20230103	131.36	6280	-18.95	20230822	2200	131.36	20230103	6280	-18.95	20230822	2200	131.36	20230103	5.23	N	309930	100	21 억		163472	N	N	0	N	00	N
60	20231121	141059	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	5020	115	2	2.34	951976675	192145	166.71	4900	5120	4800	6370	3435	4905	4954.47	0.77	0	14799	5235	5070	4945	4780	4655	5007	4717	21	1465	100	3430	10	1	21275390	1068	70.70	3.79	12	0.90	71.00	1324.00	6280	20230822	-20.06	2200	20230103	128.18	6280	-20.06	20230822	2200	128.18	20230103	6280	-20.06	20230822	2200	128.18	20230103	5.23	N	309930	100	21 억		163472	N	N	0	N	00	N
61	20231121	131049	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	5120	215	2	4.38	897696135	181433	157.41	4900	5120	4800	6370	3435	4905	4947.81	0.77	0	13780	5235	5070	4945	4780	4655	5007	4717	21	1465	100	3430	10	1	21275390	1089	72.11	3.87	12	0.85	71.00	1324.00	6280	20230822	-18.47	2200	20230103	132.73	6280	-18.47	20230822	2200	132.73	20230103	6280	-18.47	20230822	2200	132.73	20230103	5.23	N	309930	100	21 억		163472	N	N	0	N	00	N
62	20231121	121051	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4945	40	2	0.82	791448805	160279	139.06	4900	5030	4800	6370	3435	4905	4937.94	0.77	0	3174	5235	5070	4945	4780	4655	5007	4717	21	1465	100	3430	5	1	21275390	1052	69.65	3.73	12	0.75	71.00	1324.00	6280	20230822	-21.26	2200	20230103	124.77	6280	-21.26	20230822	2200	124.77	20230103	6280	-21.26	20230822	2200	124.77	20230103	5.23	N	309930	100	21 억		163472	N	N	0	N	00	N
63	20231121	111045	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4940	35	2	0.71	781141635	158188	137.25	4900	5030	4800	6370	3435	4905	4938.06	0.77	0	2866	5235	5070	4945	4780	4655	5007	4717	21	1465	100	3430	5	1	21275390	1051	69.58	3.73	12	0.74	71.00	1324.00	6280	20230822	-21.34	2200	20230103	124.55	6280	-21.34	20230822	2200	124.55	20230103	6280	-21.34	20230822	2200	124.55	20230103	5.23	N	309930	100	21 억		163472	N	N	0	N	00	N
64	20231121	101019	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4980	75	2	1.53	128893120	26134	22.67	4900	5030	4800	6370	3435	4905	4932.01	0.77	0	-640	5235	5070	4945	4780	4655	5007	4717	21	1465	100	3430	5	1	21275390	1060	70.14	3.76	12	0.12	71.00	1324.00	6280	20230822	-20.70	2200	20230103	126.36	6280	-20.70	20230822	2200	126.36	20230103	6280	-20.70	20230822	2200	126.36	20230103	5.23	N	309930	100	21 억		163472	N	N	0	N	00	N
65	20231121	091036	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4955	50	2	1.02	68248655	13954	12.11	4900	5030	4800	6370	3435	4905	4890.97	0.77	0	71	5235	5070	4945	4780	4655	5007	4717	21	1465	100	3430	5	1	21275390	1054	69.79	3.74	12	0.07	71.00	1324.00	6280	20230822	-21.10	2200	20230103	125.23	6280	-21.10	20230822	2200	125.23	20230103	6280	-21.10	20230822	2200	125.23	20230103	5.23	N	309930	100	21 억		163472	N	N	0	N	00	N
66	20231120	161041	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4905	-135	5	-2.68	571063290	115259	69.50	5110	5110	4820	6550	3530	5040	4954.61	0.92	0	-30388	5486	5262	5096	4872	4706	5180	4790	21	1510	100	3520	5	1	21275390	1044	69.08	3.70	12	0.54	71.00	1324.00	6280	20230822	-21.89	2200	20230103	122.95	6280	-21.89	20230822	2200	122.95	20230103	6280	-21.89	20230822	2200	122.95	20230103	5.26	N	309930	100	21 억		195785	N	N	0	N	00	N
67	20231120	151051	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4970	-70	5	-1.39	543013080	109566	66.07	5110	5110	4820	6550	3530	5040	4956.04	0.92	0	-28413	5486	5262	5096	4872	4706	5180	4790	21	1510	100	3520	5	1	21275390	1057	70.00	3.75	12	0.51	71.00	1324.00	6280	20230822	-20.86	2200	20230103	125.91	6280	-20.86	20230822	2200	125.91	20230103	6280	-20.86	20230822	2200	125.91	20230103	5.26	N	309930	100	21 억		195785	N	N	0	N	00	N
68	20231120	141051	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4970	-70	5	-1.39	355631800	71447	43.08	5110	5110	4915	6550	3530	5040	4977.56	0.92	0	-10231	5486	5262	5096	4872	4706	5180	4790	21	1510	100	3520	5	1	21275390	1057	70.00	3.75	12	0.34	71.00	1324.00	6280	20230822	-20.86	2200	20230103	125.91	6280	-20.86	20230822	2200	125.91	20230103	6280	-20.86	20230822	2200	125.91	20230103	5.26	N	309930	100	21 억		195785	N	N	0	N	00	N
69	20231120	131045	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	5000	-40	5	-0.79	265089230	53267	32.12	5110	5110	4915	6550	3530	5040	4976.61	0.92	0	-2599	5486	5262	5096	4872	4706	5180	4790	21	1510	100	3520	10	1	21275390	1064	70.42	3.78	12	0.25	71.00	1324.00	6280	20230822	-20.38	2200	20230103	127.27	6280	-20.38	20230822	2200	127.27	20230103	6280	-20.38	20230822	2200	127.27	20230103	5.26	N	309930	100	21 억		195785	N	N	0	N	00	N
70	20231120	121048	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4995	-45	5	-0.89	228829320	45986	27.73	5110	5110	4915	6550	3530	5040	4976.06	0.92	0	-2617	5486	5262	5096	4872	4706	5180	4790	21	1510	100	3520	5	1	21275390	1063	70.35	3.77	12	0.22	71.00	1324.00	6280	20230822	-20.46	2200	20230103	127.05	6280	-20.46	20230822	2200	127.05	20230103	6280	-20.46	20230822	2200	127.05	20230103	5.26	N	309930	100	21 억		195785	N	N	0	N	00	N
71	20231120	111041	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4990	-50	5	-0.99	201298210	40439	24.38	5110	5110	4915	6550	3530	5040	4977.82	0.92	0	-2038	5486	5262	5096	4872	4706	5180	4790	21	1510	100	3520	5	1	21275390	1062	70.28	3.77	12	0.19	71.00	1324.00	6280	20230822	-20.54	2200	20230103	126.82	6280	-20.54	20230822	2200	126.82	20230103	6280	-20.54	20230822	2200	126.82	20230103	5.26	N	309930	100	21 억		195785	N	N	0	N	00	N
72	20231120	101039	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4995	-45	5	-0.89	105358775	21156	12.76	5110	5110	4915	6550	3530	5040	4980.09	0.92	0	-286	5486	5262	5096	4872	4706	5180	4790	21	1510	100	3520	5	1	21275390	1063	70.35	3.77	12	0.10	71.00	1324.00	6280	20230822	-20.46	2200	20230103	127.05	6280	-20.46	20230822	2200	127.05	20230103	6280	-20.46	20230822	2200	127.05	20230103	5.26	N	309930	100	21 억		195785	N	N	0	N	00	N
73	20231120	091050	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	4950	-90	5	-1.79	20982055	4235	2.55	5110	5110	4915	6550	3530	5040	4954.44	0.92	0	-412	5486	5262	5096	4872	4706	5180	4790	21	1510	100	3520	5	1	21275390	1053	69.72	3.74	12	0.02	71.00	1324.00	6280	20230822	-21.18	2200	20230103	125.00	6280	-21.18	20230822	2200	125.00	20230103	6280	-21.18	20230822	2200	125.00	20230103	5.26	N	309930	100	21 억		195785	N	N	0	N	00	N
74	20231117	161112	54	100.00	KOSDAQ		유통	N	N	N	N		N	5040	-130	5	-2.51	839539140	165839	123.33	5300	5320	4930	6720	3620	5170	5062.37	1.10	0	-37174	5363	5266	5133	5036	4903	5315	5085	21	1550	100	3610	10	1	21275390	1072	70.99	3.81	12	0.78	71.00	1324.00	6280	20230822	-19.75	2200	20230103	129.09	6280	-19.75	20230822	2200	129.09	20230103	6280	-19.75	20230822	2200	129.09	20230103	5.34	N	309930	100	21 억		233678	N	N	0	N	01	N
75	20231117	151120	54	100.00	KOSDAQ		유통	N	N	N	N		N	5050	-120	5	-2.32	832309380	164405	122.27	5300	5320	4930	6720	3620	5170	5062.56	1.10	0	-36602	5363	5266	5133	5036	4903	5315	5085	21	1550	100	3610	10	1	21275390	1074	71.13	3.81	12	0.77	71.00	1324.00	6280	20230822	-19.59	2200	20230103	129.55	6280	-19.59	20230822	2200	129.55	20230103	6280	-19.59	20230822	2200	129.55	20230103	5.34	N	309930	100	21 억		233678	N	N	0	N	01	N
76	20231117	141113	54	100.00	KOSDAQ		유통	N	N	N	N		N	5000	-170	5	-3.29	649338705	127627	94.91	5300	5320	4980	6720	3620	5170	5087.78	1.10	0	-24582	5363	5266	5133	5036	4903	5315	5085	21	1550	100	3610	10	1	21275390	1064	70.42	3.78	12	0.60	71.00	1324.00	6280	20230822	-20.38	2200	20230103	127.27	6280	-20.38	20230822	2200	127.27	20230103	6280	-20.38	20230822	2200	127.27	20230103	5.34	N	309930	100	21 억		233678	N	N	0	N	01	N
77	20231117	131111	54	100.00	KOSDAQ		유통	N	N	N	N		N	5020	-150	5	-2.90	586560355	115081	85.58	5300	5320	4980	6720	3620	5170	5096.93	1.10	0	-18522	5363	5266	5133	5036	4903	5315	5085	21	1550	100	3610	10	1	21275390	1068	70.70	3.79	12	0.54	71.00	1324.00	6280	20230822	-20.06	2200	20230103	128.18	6280	-20.06	20230822	2200	128.18	20230103	6280	-20.06	20230822	2200	128.18	20230103	5.34	N	309930	100	21 억		233678	N	N	0	N	01	N
78	20231117	121114	54	100.00	KOSDAQ		유통	N	N	N	N		N	4980	-190	5	-3.68	578893585	113544	84.44	5300	5320	4980	6720	3620	5170	5098.41	1.10	0	-18619	5363	5266	5133	5036	4903	5315	5085	21	1550	100	3610	5	1	21275390	1060	70.14	3.76	12	0.53	71.00	1324.00	6280	20230822	-20.70	2200	20230103	126.36	6280	-20.70	20230822	2200	126.36	20230103	6280	-20.70	20230822	2200	126.36	20230103	5.34	N	309930	100	21 억		233678	N	N	0	N	01	N
79	20231117	111118	54	100.00	KOSDAQ		유통	N	N	N	N		N	5110	-60	5	-1.16	410488710	80099	59.57	5300	5320	5020	6720	3620	5170	5124.77	1.10	0	-11895	5363	5266	5133	5036	4903	5315	5085	21	1550	100	3610	10	1	21275390	1087	71.97	3.86	12	0.38	71.00	1324.00	6280	20230822	-18.63	2200	20230103	132.27	6280	-18.63	20230822	2200	132.27	20230103	6280	-18.63	20230822	2200	132.27	20230103	5.34	N	309930	100	21 억		233678	N	N	0	N	01	N
80	20231117	101116	54	100.00	KOSDAQ		유통	N	N	N	N		N	5230	60	2	1.16	278658440	54125	40.25	5300	5320	5040	6720	3620	5170	5148.42	1.10	0	-4131	5363	5266	5133	5036	4903	5315	5085	21	1550	100	3610	10	1	21275390	1113	73.66	3.95	12	0.25	71.00	1324.00	6280	20230822	-16.72	2200	20230103	137.73	6280	-16.72	20230822	2200	137.73	20230103	6280	-16.72	20230822	2200	137.73	20230103	5.34	N	309930	100	21 억		233678	N	N	0	N	01	N
81	20231117	091116	54	100.00	KOSDAQ		유통	N	N	N	N		N	5190	20	2	0.39	106423330	20586	15.31	5300	5320	5040	6720	3620	5170	5169.69	1.10	0	-5198	5363	5266	5133	5036	4903	5315	5085	21	1550	100	3610	10	1	21275390	1104	73.10	3.92	12	0.10	71.00	1324.00	6280	20230822	-17.36	2200	20230103	135.91	6280	-17.36	20230822	2200	135.91	20230103	6280	-17.36	20230822	2200	135.91	20230103	5.34	N	309930	100	21 억		233678	N	N	0	N	01	N
82	20231116	161113	54	100.00	KOSDAQ		유통	N	N	N	N		N	5160	70	2	1.38	671426330	131596	26.81	5090	5230	5000	6610	3570	5090	5102.18	1.13	0	-7331	5670	5380	4900	4610	4130	5525	4755	21	1520	100	3560	10	1	21275390	1098	72.68	3.90	12	0.62	71.00	1324.00	6280	20230822	-17.83	2200	20230103	134.55	6280	-17.83	20230822	2200	134.55	20230103	6280	-17.83	20230822	2200	134.55	20230103	5.53	N	309930	100	21 억		240289	N	N	0	N	01	N
83	20231116	151107	54	100.00	KOSDAQ		유통	N	N	N	N		N	5190	100	2	1.96	552482870	108565	22.11	5090	5210	5000	6610	3570	5090	5088.96	1.13	0	-6215	5670	5380	4900	4610	4130	5525	4755	21	1520	100	3560	10	1	21275390	1104	73.10	3.92	12	0.51	71.00	1324.00	6280	20230822	-17.36	2200	20230103	135.91	6280	-17.36	20230822	2200	135.91	20230103	6280	-17.36	20230822	2200	135.91	20230103	5.53	N	309930	100	21 억		240289	N	N	0	N	01	N
84	20231116	141043	54	100.00	KOSDAQ		유통	N	N	N	N		N	5130	40	2	0.79	398917320	78861	16.06	5090	5150	5000	6610	3570	5090	5058.49	1.13	0	-8508	5670	5380	4900	4610	4130	5525	4755	21	1520	100	3560	10	1	21275390	1091	72.25	3.87	12	0.37	71.00	1324.00	6280	20230822	-18.31	2200	20230103	133.18	6280	-18.31	20230822	2200	133.18	20230103	6280	-18.31	20230822	2200	133.18	20230103	5.53	N	309930	100	21 억		240289	N	N	0	N	01	N
85	20231116	131107	54	100.00	KOSDAQ		유통	N	N	N	N		N	5090	0	3	0.00	354642020	70222	14.30	5090	5150	5000	6610	3570	5090	5050.30	1.13	0	-5137	5670	5380	4900	4610	4130	5525	4755	21	1520	100	3560	10	1	21275390	1083	71.69	3.84	12	0.33	71.00	1324.00	6280	20230822	-18.95	2200	20230103	131.36	6280	-18.95	20230822	2200	131.36	20230103	6280	-18.95	20230822	2200	131.36	20230103	5.53	N	309930	100	21 억		240289	N	N	0	N	01	N
86	20231116	121108	54	100.00	KOSDAQ		유통	N	N	N	N		N	5060	-30	5	-0.59	297418710	58950	12.01	5090	5150	5000	6610	3570	5090	5045.27	1.13	0	-8311	5670	5380	4900	4610	4130	5525	4755	21	1520	100	3560	10	1	21275390	1077	71.27	3.82	12	0.28	71.00	1324.00	6280	20230822	-19.43	2200	20230103	130.00	6280	-19.43	20230822	2200	130.00	20230103	6280	-19.43	20230822	2200	130.00	20230103	5.53	N	309930	100	21 억		240289	N	N	0	N	01	N
87	20231116	111107	54	100.00	KOSDAQ		유통	N	N	N	N		N	5010	-80	5	-1.57	257222850	50956	10.38	5090	5150	5000	6610	3570	5090	5047.94	1.13	0	-2931	5670	5380	4900	4610	4130	5525	4755	21	1520	100	3560	10	1	21275390	1066	70.56	3.78	12	0.24	71.00	1324.00	6280	20230822	-20.22	2200	20230103	127.73	6280	-20.22	20230822	2200	127.73	20230103	6280	-20.22	20230822	2200	127.73	20230103	5.53	N	309930	100	21 억		240289	N	N	0	N	01	N
88	20231116	101107	54	100.00	KOSDAQ		유통	N	N	N	N		N	5090	0	3	0.00	111399860	21991	4.48	5090	5150	5020	6610	3570	5090	5065.70	1.13	0	887	5670	5380	4900	4610	4130	5525	4755	21	1520	100	3560	10	1	21275390	1083	71.69	3.84	12	0.10	71.00	1324.00	6280	20230822	-18.95	2200	20230103	131.36	6280	-18.95	20230822	2200	131.36	20230103	6280	-18.95	20230822	2200	131.36	20230103	5.53	N	309930	100	21 억		240289	N	N	0	N	01	N
89	20231116	091113	54	100.00	KOSDAQ		유통	N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	6610	3570	5090	0.00	1.13	0	0	5670	5380	4900	4610	4130	5525	4755	21	1520	100	3560	10	1	21275390	1083	71.69	3.84	12	0.00	71.00	1324.00	6280	20230822	-18.95	2200	20230103	131.36	6280	-18.95	20230822	2200	131.36	20230103	6280	-18.95	20230822	2200	131.36	20230103	5.53	N	309930	100	21 억		240289	N	N	0	N	01	N
90	20231115	160951	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5090	675	2	15.29	2368988785	489947	174.82	4470	5190	4420	5730	3095	4415	4835.06	1.03	0	21115	4665	4540	4290	4165	3915	4602	4227	21	1315	100	3090	10	1	21275390	1083	71.69	3.84	12	2.30	71.00	1324.00	6280	20230822	-18.95	2200	20230103	131.36	6280	-18.95	20230822	2200	131.36	20230103	6280	-18.95	20230822	2200	131.36	20230103	5.58	N	309930	100	21 억		219384	N	N	0	N	00	N
91	20231115	151128	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	685	2	15.52	2294217155	475297	169.60	4470	5190	4420	5730	3095	4415	4826.91	1.03	0	17527	4665	4540	4290	4165	3915	4602	4227	21	1315	100	3090	10	1	21275390	1085	71.83	3.85	12	2.23	71.00	1324.00	6280	20230822	-18.79	2200	20230103	131.82	6280	-18.79	20230822	2200	131.82	20230103	6280	-18.79	20230822	2200	131.82	20230103	5.58	N	309930	100	21 억		219384	N	N	0	N	00	N
92	20231115	141124	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4900	485	2	10.99	1814288935	380045	135.61	4470	4965	4420	5730	3095	4415	4773.88	1.03	0	19133	4665	4540	4290	4165	3915	4602	4227	21	1315	100	3090	5	1	21275390	1042	69.01	3.70	12	1.79	71.00	1324.00	6280	20230822	-21.97	2200	20230103	122.73	6280	-21.97	20230822	2200	122.73	20230103	6280	-21.97	20230822	2200	122.73	20230103	5.58	N	309930	100	21 억		219384	N	N	0	N	00	N
93	20231115	131125	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4745	330	2	7.47	1582816455	332464	118.63	4470	4930	4420	5730	3095	4415	4760.87	1.03	0	3928	4665	4540	4290	4165	3915	4602	4227	21	1315	100	3090	5	1	21275390	1010	66.83	3.58	12	1.56	71.00	1324.00	6280	20230822	-24.44	2200	20230103	115.68	6280	-24.44	20230822	2200	115.68	20230103	6280	-24.44	20230822	2200	115.68	20230103	5.58	N	309930	100	21 억		219384	N	N	0	N	00	N
94	20231115	121125	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4835	420	2	9.51	1450076220	304563	108.68	4470	4930	4420	5730	3095	4415	4761.17	1.03	0	2691	4665	4540	4290	4165	3915	4602	4227	21	1315	100	3090	5	1	21275390	1029	68.10	3.65	12	1.43	71.00	1324.00	6280	20230822	-23.01	2200	20230103	119.77	6280	-23.01	20230822	2200	119.77	20230103	6280	-23.01	20230822	2200	119.77	20230103	5.58	N	309930	100	21 억		219384	N	N	0	N	00	N
95	20231115	111139	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4865	450	2	10.19	1359087625	285826	101.99	4470	4930	4420	5730	3095	4415	4754.95	1.03	0	2767	4665	4540	4290	4165	3915	4602	4227	21	1315	100	3090	5	1	21275390	1035	68.52	3.67	12	1.34	71.00	1324.00	6280	20230822	-22.53	2200	20230103	121.14	6280	-22.53	20230822	2200	121.14	20230103	6280	-22.53	20230822	2200	121.14	20230103	5.58	N	309930	100	21 억		219384	N	N	0	N	00	N
96	20231115	101129	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4835	420	2	9.51	1066448510	225694	80.53	4470	4900	4420	5730	3095	4415	4725.20	1.03	0	-4972	4665	4540	4290	4165	3915	4602	4227	21	1315	100	3090	5	1	21275390	1029	68.10	3.65	12	1.06	71.00	1324.00	6280	20230822	-23.01	2200	20230103	119.77	6280	-23.01	20230822	2200	119.77	20230103	6280	-23.01	20230822	2200	119.77	20230103	5.58	N	309930	100	21 억		219384	N	N	0	N	00	N
97	20231115	091119	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4670	255	2	5.78	289399820	62808	22.41	4470	4725	4420	5730	3095	4415	4607.69	1.03	0	9869	4665	4540	4290	4165	3915	4602	4227	21	1315	100	3090	5	1	21275390	994	65.77	3.53	12	0.30	71.00	1324.00	6280	20230822	-25.64	2200	20230103	112.27	6280	-25.64	20230822	2200	112.27	20230103	6280	-25.64	20230822	2200	112.27	20230103	5.58	N	309930	100	21 억		219384	N	N	0	N	00	N
98	20231114	161102	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4415	290	2	7.03	1170112935	280198	90.20	4065	4415	4040	5360	2890	4125	4175.49	0.82	0	46198	4505	4315	4155	3965	3805	4235	3885	21	1235	100	2880	5	1	21275390	939	62.18	3.33	12	1.32	71.00	1324.00	6280	20230822	-29.70	2200	20230103	100.68	6280	-29.70	20230822	2200	100.68	20230103	6280	-29.70	20230822	2200	100.68	20230103	5.53	N	309930	100	21 억		174035	N	N	0	N	00	N
99	20231114	151109	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4340	215	2	5.21	1099513055	264133	85.03	4065	4395	4040	5360	2890	4125	4162.73	0.82	0	45793	4505	4315	4155	3965	3805	4235	3885	21	1235	100	2880	5	1	21275390	923	61.13	3.28	12	1.24	71.00	1324.00	6280	20230822	-30.89	2200	20230103	97.27	6280	-30.89	20230822	2200	97.27	20230103	6280	-30.89	20230822	2200	97.27	20230103	5.53	N	309930	100	21 억		174035	N	N	0	N	00	N
100	20231114	141105	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4125	0	3	0.00	683268445	165694	53.34	4065	4210	4040	5360	2890	4125	4123.68	0.82	0	20105	4505	4315	4155	3965	3805	4235	3885	21	1235	100	2880	5	1	21275390	878	58.10	3.12	12	0.78	71.00	1324.00	6280	20230822	-34.32	2200	20230103	87.50	6280	-34.32	20230822	2200	87.50	20230103	6280	-34.32	20230822	2200	87.50	20230103	5.53	N	309930	100	21 억		174035	N	N	0	N	00	N
101	20231114	131106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4125	0	3	0.00	306456575	74736	24.06	4065	4170	4040	5360	2890	4125	4100.52	0.82	0	8990	4505	4315	4155	3965	3805	4235	3885	21	1235	100	2880	5	1	21275390	878	58.10	3.12	12	0.35	71.00	1324.00	6280	20230822	-34.32	2200	20230103	87.50	6280	-34.32	20230822	2200	87.50	20230103	6280	-34.32	20230822	2200	87.50	20230103	5.53	N	309930	100	21 억		174035	N	N	0	N	00	N
102	20231114	121109	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4080	-45	5	-1.09	282861030	68991	22.21	4065	4170	4040	5360	2890	4125	4099.97	0.82	0	10942	4505	4315	4155	3965	3805	4235	3885	21	1235	100	2880	5	1	21275390	868	57.46	3.08	12	0.32	71.00	1324.00	6280	20230822	-35.03	2200	20230103	85.45	6280	-35.03	20230822	2200	85.45	20230103	6280	-35.03	20230822	2200	85.45	20230103	5.53	N	309930	100	21 억		174035	N	N	0	N	00	N
103	20231114	111120	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4070	-55	5	-1.33	269778950	65777	21.17	4065	4170	4040	5360	2890	4125	4101.42	0.82	0	11051	4505	4315	4155	3965	3805	4235	3885	21	1235	100	2880	5	1	21275390	866	57.32	3.07	12	0.31	71.00	1324.00	6280	20230822	-35.19	2200	20230103	85.00	6280	-35.19	20230822	2200	85.00	20230103	6280	-35.19	20230822	2200	85.00	20230103	5.53	N	309930	100	21 억		174035	N	N	0	N	00	N
104	20231114	101108	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4150	25	2	0.61	164357785	40092	12.91	4065	4170	4050	5360	2890	4125	4099.52	0.82	0	6429	4505	4315	4155	3965	3805	4235	3885	21	1235	100	2880	5	1	21275390	883	58.45	3.13	12	0.19	71.00	1324.00	6280	20230822	-33.92	2200	20230103	88.64	6280	-33.92	20230822	2200	88.64	20230103	6280	-33.92	20230822	2200	88.64	20230103	5.53	N	309930	100	21 억		174035	N	N	0	N	00	N
105	20231114	091055	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4145	20	2	0.48	105448765	25741	8.29	4065	4170	4050	5360	2890	4125	4096.53	0.82	0	4587	4505	4315	4155	3965	3805	4235	3885	21	1235	100	2880	5	1	21275390	882	58.38	3.13	12	0.12	71.00	1324.00	6280	20230822	-34.00	2200	20230103	88.41	6280	-34.00	20230822	2200	88.41	20230103	6280	-34.00	20230822	2200	88.41	20230103	5.53	N	309930	100	21 억		174035	N	N	0	N	00	N
106	20231113	161047	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4125	-235	5	-5.39	1285045940	310433	119.31	4305	4345	3995	5660	3055	4360	4139.54	0.66	0	33781	4666	4512	4396	4242	4126	4455	4185	21	1300	100	3050	5	1	21275390	878	58.10	3.12	12	1.46	71.00	1324.00	6280	20230822	-34.32	2200	20230103	87.50	6280	-34.32	20230822	2200	87.50	20230103	6280	-34.32	20230822	2200	87.50	20230103	5.60	N	309930	100	21 억		140619	N	N	0	N	00	N
107	20231113	151042	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4080	-280	5	-6.42	1151889730	278189	106.92	4305	4345	3995	5660	3055	4360	4140.67	0.66	0	43612	4666	4512	4396	4242	4126	4455	4185	21	1300	100	3050	5	1	21275390	868	57.46	3.08	12	1.31	71.00	1324.00	6280	20230822	-35.03	2200	20230103	85.45	6280	-35.03	20230822	2200	85.45	20230103	6280	-35.03	20230822	2200	85.45	20230103	5.60	N	309930	100	21 억		140619	N	N	0	N	00	N
108	20231113	141043	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4045	-315	5	-7.22	1055688910	254384	97.77	4305	4345	4000	5660	3055	4360	4149.98	0.66	0	40737	4666	4512	4396	4242	4126	4455	4185	21	1300	100	3050	5	1	21275390	861	56.97	3.06	12	1.20	71.00	1324.00	6280	20230822	-35.59	2200	20230103	83.86	6280	-35.59	20230822	2200	83.86	20230103	6280	-35.59	20230822	2200	83.86	20230103	5.60	N	309930	100	21 억		140619	N	N	0	N	00	N
109	20231113	131041	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4100	-260	5	-5.96	837611690	200558	77.08	4305	4345	4020	5660	3055	4360	4176.41	0.66	0	31413	4666	4512	4396	4242	4126	4455	4185	21	1300	100	3050	5	1	21275390	872	57.75	3.10	12	0.94	71.00	1324.00	6280	20230822	-34.71	2200	20230103	86.36	6280	-34.71	20230822	2200	86.36	20230103	6280	-34.71	20230822	2200	86.36	20230103	5.60	N	309930	100	21 억		140619	N	N	0	N	00	N
110	20231113	121045	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4160	-200	5	-4.59	771473625	184524	70.92	4305	4345	4020	5660	3055	4360	4180.89	0.66	0	27258	4666	4512	4396	4242	4126	4455	4185	21	1300	100	3050	5	1	21275390	885	58.59	3.14	12	0.87	71.00	1324.00	6280	20230822	-33.76	2200	20230103	89.09	6280	-33.76	20230822	2200	89.09	20230103	6280	-33.76	20230822	2200	89.09	20230103	5.60	N	309930	100	21 억		140619	N	N	0	N	00	N
111	20231113	111040	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4180	-180	5	-4.13	698805370	167228	64.27	4305	4345	4020	5660	3055	4360	4178.76	0.66	0	20858	4666	4512	4396	4242	4126	4455	4185	21	1300	100	3050	5	1	21275390	889	58.87	3.16	12	0.79	71.00	1324.00	6280	20230822	-33.44	2200	20230103	90.00	6280	-33.44	20230822	2200	90.00	20230103	6280	-33.44	20230822	2200	90.00	20230103	5.60	N	309930	100	21 억		140619	N	N	0	N	00	N
112	20231113	101037	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4160	-200	5	-4.59	443794990	106104	40.78	4305	4345	4020	5660	3055	4360	4182.64	0.66	0	11466	4666	4512	4396	4242	4126	4455	4185	21	1300	100	3050	5	1	21275390	885	58.59	3.14	12	0.50	71.00	1324.00	6280	20230822	-33.76	2200	20230103	89.09	6280	-33.76	20230822	2200	89.09	20230103	6280	-33.76	20230822	2200	89.09	20230103	5.60	N	309930	100	21 억		140619	N	N	0	N	00	N
113	20231113	091046	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4265	-95	5	-2.18	152975065	35594	13.68	4305	4345	4220	5660	3055	4360	4297.78	0.66	0	7227	4666	4512	4396	4242	4126	4455	4185	21	1300	100	3050	5	1	21275390	907	60.07	3.22	12	0.17	71.00	1324.00	6280	20230822	-32.09	2200	20230103	93.86	6280	-32.09	20230822	2200	93.86	20230103	6280	-32.09	20230822	2200	93.86	20230103	5.60	N	309930	100	21 억		140619	N	N	0	N	00	N
114	20231110	161059	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4360	-115	5	-2.57	1143508990	259231	300.21	4550	4550	4280	5810	3135	4475	4411.16	0.65	0	437	4731	4602	4471	4342	4211	4605	4345	21	1335	100	3130	5	1	21275390	928	61.41	3.29	12	1.22	71.00	1324.00	6280	20230822	-30.57	2200	20230103	98.18	6280	-30.57	20230822	2200	98.18	20230103	6280	-30.57	20230822	2200	98.18	20230103	5.46	N	309930	100	21 억		138191	N	N	0	N	00	N
115	20231110	151103	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4340	-135	5	-3.02	1079951450	244654	283.33	4550	4550	4280	5810	3135	4475	4414.20	0.65	0	6435	4731	4602	4471	4342	4211	4605	4345	21	1335	100	3130	5	1	21275390	923	61.13	3.28	12	1.15	71.00	1324.00	6280	20230822	-30.89	2200	20230103	97.27	6280	-30.89	20230822	2200	97.27	20230103	6280	-30.89	20230822	2200	97.27	20230103	5.46	N	309930	100	21 억		138191	N	N	0	N	00	N
116	20231110	141049	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4395	-80	5	-1.79	905899960	204499	236.83	4550	4550	4280	5810	3135	4475	4429.85	0.65	0	-2080	4731	4602	4471	4342	4211	4605	4345	21	1335	100	3130	5	1	21275390	935	61.90	3.32	12	0.96	71.00	1324.00	6280	20230822	-30.02	2200	20230103	99.77	6280	-30.02	20230822	2200	99.77	20230103	6280	-30.02	20230822	2200	99.77	20230103	5.46	N	309930	100	21 억		138191	N	N	0	N	00	N
117	20231110	131050	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4375	-100	5	-2.23	877023150	197841	229.12	4550	4550	4280	5810	3135	4475	4432.97	0.65	0	-2203	4731	4602	4471	4342	4211	4605	4345	21	1335	100	3130	5	1	21275390	931	61.62	3.30	12	0.93	71.00	1324.00	6280	20230822	-30.33	2200	20230103	98.86	6280	-30.33	20230822	2200	98.86	20230103	6280	-30.33	20230822	2200	98.86	20230103	5.46	N	309930	100	21 억		138191	N	N	0	N	00	N
118	20231110	121058	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4435	-40	5	-0.89	840307770	189455	219.40	4550	4550	4280	5810	3135	4475	4435.40	0.65	0	-4183	4731	4602	4471	4342	4211	4605	4345	21	1335	100	3130	5	1	21275390	944	62.46	3.35	12	0.89	71.00	1324.00	6280	20230822	-29.38	2200	20230103	101.59	6280	-29.38	20230822	2200	101.59	20230103	6280	-29.38	20230822	2200	101.59	20230103	5.46	N	309930	100	21 억		138191	N	N	0	N	00	N
119	20231110	111038	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4395	-80	5	-1.79	837291465	188774	218.61	4550	4550	4280	5810	3135	4475	4435.42	0.65	0	-4262	4731	4602	4471	4342	4211	4605	4345	21	1335	100	3130	5	1	21275390	935	61.90	3.32	12	0.89	71.00	1324.00	6280	20230822	-30.02	2200	20230103	99.77	6280	-30.02	20230822	2200	99.77	20230103	6280	-30.02	20230822	2200	99.77	20230103	5.46	N	309930	100	21 억		138191	N	N	0	N	00	N
120	20231110	101049	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4450	-25	5	-0.56	582397660	130847	151.53	4550	4550	4280	5810	3135	4475	4450.98	0.65	0	-18550	4731	4602	4471	4342	4211	4605	4345	21	1335	100	3130	5	1	21275390	947	62.68	3.36	12	0.62	71.00	1324.00	6280	20230822	-29.14	2200	20230103	102.27	6280	-29.14	20230822	2200	102.27	20230103	6280	-29.14	20230822	2200	102.27	20230103	5.46	N	309930	100	21 억		138191	N	N	0	N	00	N
121	20231110	091031	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4420	-55	5	-1.23	17217120	3806	4.41	4550	4550	4415	5810	3135	4475	4523.68	0.65	0	-1100	4731	4602	4471	4342	4211	4605	4345	21	1335	100	3130	5	1	21275390	940	62.25	3.34	12	0.02	71.00	1324.00	6280	20230822	-29.62	2200	20230103	100.91	6280	-29.62	20230822	2200	100.91	20230103	6280	-29.62	20230822	2200	100.91	20230103	5.46	N	309930	100	21 억		138191	N	N	0	N	00	N
122	20231109	161025	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4475	0	3	0.00	385474135	86347	36.45	4475	4600	4340	5810	3135	4475	4464.24	0.67	0	-2576	4905	4690	4535	4320	4165	4612	4242	21	1335	100	3130	5	1	21275390	952	63.03	3.38	12	0.41	71.00	1324.00	6280	20230822	-28.74	2200	20230103	103.41	6280	-28.74	20230822	2200	103.41	20230103	6280	-28.74	20230822	2200	103.41	20230103	5.46	N	309930	100	21 억		141821	N	N	0	N	00	N
123	20231109	151025	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4470	-5	5	-0.11	359644345	80558	34.01	4475	4600	4340	5810	3135	4475	4464.42	0.67	0	-3039	4905	4690	4535	4320	4165	4612	4242	21	1335	100	3130	5	1	21275390	951	62.96	3.38	12	0.38	71.00	1324.00	6280	20230822	-28.82	2200	20230103	103.18	6280	-28.82	20230822	2200	103.18	20230103	6280	-28.82	20230822	2200	103.18	20230103	5.46	N	309930	100	21 억		141821	N	N	0	N	00	N
124	20231109	141021	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4475	0	3	0.00	304432705	68157	28.77	4475	4600	4340	5810	3135	4475	4466.64	0.67	0	-2988	4905	4690	4535	4320	4165	4612	4242	21	1335	100	3130	5	1	21275390	952	63.03	3.38	12	0.32	71.00	1324.00	6280	20230822	-28.74	2200	20230103	103.41	6280	-28.74	20230822	2200	103.41	20230103	6280	-28.74	20230822	2200	103.41	20230103	5.46	N	309930	100	21 억		141821	N	N	0	N	00	N
125	20231109	131024	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4470	-5	5	-0.11	291197255	65195	27.52	4475	4600	4340	5810	3135	4475	4466.56	0.67	0	-2544	4905	4690	4535	4320	4165	4612	4242	21	1335	100	3130	5	1	21275390	951	62.96	3.38	12	0.31	71.00	1324.00	6280	20230822	-28.82	2200	20230103	103.18	6280	-28.82	20230822	2200	103.18	20230103	6280	-28.82	20230822	2200	103.18	20230103	5.46	N	309930	100	21 억		141821	N	N	0	N	00	N
126	20231109	121028	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4480	5	2	0.11	279209650	62528	26.40	4475	4600	4340	5810	3135	4475	4465.35	0.67	0	-2492	4905	4690	4535	4320	4165	4612	4242	21	1335	100	3130	5	1	21275390	953	63.10	3.38	12	0.29	71.00	1324.00	6280	20230822	-28.66	2200	20230103	103.64	6280	-28.66	20230822	2200	103.64	20230103	6280	-28.66	20230822	2200	103.64	20230103	5.46	N	309930	100	21 억		141821	N	N	0	N	00	N
127	20231109	111024	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4540	65	2	1.45	276639180	61954	26.16	4475	4600	4340	5810	3135	4475	4465.24	0.67	0	-2435	4905	4690	4535	4320	4165	4612	4242	21	1335	100	3130	5	1	21275390	966	63.94	3.43	12	0.29	71.00	1324.00	6280	20230822	-27.71	2200	20230103	106.36	6280	-27.71	20230822	2200	106.36	20230103	6280	-27.71	20230822	2200	106.36	20230103	5.46	N	309930	100	21 억		141821	N	N	0	N	00	N
128	20231109	101018	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4395	-80	5	-1.79	148163750	33422	14.11	4475	4490	4340	5810	3135	4475	4433.12	0.67	0	-798	4905	4690	4535	4320	4165	4612	4242	21	1335	100	3130	5	1	21275390	935	61.90	3.32	12	0.16	71.00	1324.00	6280	20230822	-30.02	2200	20230103	99.77	6280	-30.02	20230822	2200	99.77	20230103	6280	-30.02	20230822	2200	99.77	20230103	5.46	N	309930	100	21 억		141821	N	N	0	N	00	N
129	20231109	091026	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4405	-70	5	-1.56	80690540	18066	7.63	4475	4490	4395	5810	3135	4475	4466.43	0.67	0	-208	4905	4690	4535	4320	4165	4612	4242	21	1335	100	3130	5	1	21275390	937	62.04	3.33	12	0.08	71.00	1324.00	6280	20230822	-29.86	2200	20230103	100.23	6280	-29.86	20230822	2200	100.23	20230103	6280	-29.86	20230822	2200	100.23	20230103	5.46	N	309930	100	21 억		141821	N	N	0	N	00	N
130	20231108	161017	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4475	-275	5	-5.79	1070100195	236851	127.30	4660	4750	4380	6170	3325	4750	4518.18	0.91	0	-53260	5116	4932	4566	4382	4016	5025	4475	21	1420	100	3320	5	1	21275390	952	63.03	3.38	12	1.11	71.00	1324.00	6280	20230822	-28.74	2200	20230103	103.41	6280	-28.74	20230822	2200	103.41	20230103	6280	-28.74	20230822	2200	103.41	20230103	5.53	N	309930	100	21 억		194656	N	N	0	N	00	N
131	20231108	151022	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4445	-305	5	-6.42	1006227245	222574	119.63	4660	4750	4380	6170	3325	4750	4520.87	0.91	0	-50059	5116	4932	4566	4382	4016	5025	4475	21	1420	100	3320	5	1	21275390	946	62.61	3.36	12	1.05	71.00	1324.00	6280	20230822	-29.22	2200	20230103	102.05	6280	-29.22	20230822	2200	102.05	20230103	6280	-29.22	20230822	2200	102.05	20230103	5.53	N	309930	100	21 억		194656	N	N	0	N	00	N
132	20231108	141015	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4520	-230	5	-4.84	783689555	172130	92.52	4660	4750	4425	6170	3325	4750	4552.89	0.91	0	-46422	5116	4932	4566	4382	4016	5025	4475	21	1420	100	3320	5	1	21275390	962	63.66	3.41	12	0.81	71.00	1324.00	6280	20230822	-28.03	2200	20230103	105.45	6280	-28.03	20230822	2200	105.45	20230103	6280	-28.03	20230822	2200	105.45	20230103	5.53	N	309930	100	21 억		194656	N	N	0	N	00	N
133	20231108	131013	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4505	-245	5	-5.16	776642900	170563	91.68	4660	4750	4425	6170	3325	4750	4553.41	0.91	0	-45753	5116	4932	4566	4382	4016	5025	4475	21	1420	100	3320	5	1	21275390	958	63.45	3.40	12	0.80	71.00	1324.00	6280	20230822	-28.26	2200	20230103	104.77	6280	-28.26	20230822	2200	104.77	20230103	6280	-28.26	20230822	2200	104.77	20230103	5.53	N	309930	100	21 억		194656	N	N	0	N	00	N
134	20231108	121009	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4440	-310	5	-6.53	755976885	165949	89.20	4660	4750	4425	6170	3325	4750	4555.48	0.91	0	-44388	5116	4932	4566	4382	4016	5025	4475	21	1420	100	3320	5	1	21275390	945	62.54	3.35	12	0.78	71.00	1324.00	6280	20230822	-29.30	2200	20230103	101.82	6280	-29.30	20230822	2200	101.82	20230103	6280	-29.30	20230822	2200	101.82	20230103	5.53	N	309930	100	21 억		194656	N	N	0	N	00	N
135	20231108	111018	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4500	-250	5	-5.26	691994025	151578	81.47	4660	4750	4425	6170	3325	4750	4565.27	0.91	0	-42325	5116	4932	4566	4382	4016	5025	4475	21	1420	100	3320	5	1	21275390	957	63.38	3.40	12	0.71	71.00	1324.00	6280	20230822	-28.34	2200	20230103	104.55	6280	-28.34	20230822	2200	104.55	20230103	6280	-28.34	20230822	2200	104.55	20230103	5.53	N	309930	100	21 억		194656	N	N	0	N	00	N
136	20231108	101015	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4450	-300	5	-6.32	646426460	141381	75.99	4660	4750	4425	6170	3325	4750	4572.23	0.91	0	-37644	5116	4932	4566	4382	4016	5025	4475	21	1420	100	3320	5	1	21275390	947	62.68	3.36	12	0.66	71.00	1324.00	6280	20230822	-29.14	2200	20230103	102.27	6280	-29.14	20230822	2200	102.27	20230103	6280	-29.14	20230822	2200	102.27	20230103	5.53	N	309930	100	21 억		194656	N	N	0	N	00	N
137	20231108	091014	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4680	-70	5	-1.47	222936800	48033	25.82	4660	4750	4545	6170	3325	4750	4641.33	0.91	0	-12511	5116	4932	4566	4382	4016	5025	4475	21	1420	100	3320	5	1	21275390	996	65.92	3.53	12	0.23	71.00	1324.00	6280	20230822	-25.48	2200	20230103	112.73	6280	-25.48	20230822	2200	112.73	20230103	6280	-25.48	20230822	2200	112.73	20230103	5.53	N	309930	100	21 억		194656	N	N	0	N	00	N
138	20231107	161015	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4750	285	2	6.38	749609735	169028	209.17	4420	4750	4200	5800	3130	4465	4428.94	0.97	0	-12484	4641	4552	4491	4402	4341	4522	4372	21	1335	100	3120	5	1	21275390	1011	66.90	3.59	12	0.79	71.00	1324.00	6280	20230822	-24.36	2200	20230103	115.91	6280	-24.36	20230822	2200	115.91	20230103	6280	-24.36	20230822	2200	115.91	20230103	5.61	N	309930	100	21 억		207140	N	Y	0	N	00	N
139	20231107	151018	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4520	55	2	1.23	627603460	142895	176.83	4420	4585	4200	5800	3130	4465	4392.06	0.97	0	-10838	4641	4552	4491	4402	4341	4522	4372	21	1335	100	3120	5	1	21275390	962	63.66	3.41	12	0.67	71.00	1324.00	6280	20230822	-28.03	2200	20230103	105.45	6280	-28.03	20230822	2200	105.45	20230103	6280	-28.03	20230822	2200	105.45	20230103	5.61	N	309930	100	21 억		207140	N	N	0	N	00	N
140	20231107	141018	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4280	-185	5	-4.14	209262130	48491	60.01	4420	4450	4235	5800	3130	4465	4315.48	0.97	0	3668	4641	4552	4491	4402	4341	4522	4372	21	1335	100	3120	5	1	21275390	911	60.28	3.23	12	0.23	71.00	1324.00	6280	20230822	-31.85	2200	20230103	94.55	6280	-31.85	20230822	2200	94.55	20230103	6280	-31.85	20230822	2200	94.55	20230103	5.61	N	309930	100	21 억		207140	N	N	0	N	00	N
141	20231107	131020	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4285	-180	5	-4.03	208329675	48273	59.74	4420	4450	4235	5800	3130	4465	4315.66	0.97	0	3706	4641	4552	4491	4402	4341	4522	4372	21	1335	100	3120	5	1	21275390	912	60.35	3.24	12	0.23	71.00	1324.00	6280	20230822	-31.77	2200	20230103	94.77	6280	-31.77	20230822	2200	94.77	20230103	6280	-31.77	20230822	2200	94.77	20230103	5.61	N	309930	100	21 억		207140	N	N	0	N	00	N
142	20231107	121013	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4260	-205	5	-4.59	190799430	44156	54.64	4420	4450	4255	5800	3130	4465	4321.03	0.97	0	4656	4641	4552	4491	4402	4341	4522	4372	21	1335	100	3120	5	1	21275390	906	60.00	3.22	12	0.21	71.00	1324.00	6280	20230822	-32.17	2200	20230103	93.64	6280	-32.17	20230822	2200	93.64	20230103	6280	-32.17	20230822	2200	93.64	20230103	5.61	N	309930	100	21 억		207140	N	N	0	N	00	N
143	20231107	111013	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4365	-100	5	-2.24	71794325	16402	20.30	4420	4450	4330	5800	3130	4465	4377.17	0.97	0	-3804	4641	4552	4491	4402	4341	4522	4372	21	1335	100	3120	5	1	21275390	929	61.48	3.30	12	0.08	71.00	1324.00	6280	20230822	-30.49	2200	20230103	98.41	6280	-30.49	20230822	2200	98.41	20230103	6280	-30.49	20230822	2200	98.41	20230103	5.61	N	309930	100	21 억		207140	N	N	0	N	00	N
144	20231107	101026	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4345	-120	5	-2.69	46209110	10539	13.04	4420	4450	4340	5800	3130	4465	4384.58	0.97	0	-659	4641	4552	4491	4402	4341	4522	4372	21	1335	100	3120	5	1	21275390	924	61.20	3.28	12	0.05	71.00	1324.00	6280	20230822	-30.81	2200	20230103	97.50	6280	-30.81	20230822	2200	97.50	20230103	6280	-30.81	20230822	2200	97.50	20230103	5.61	N	309930	100	21 억		207140	N	N	0	N	00	N
145	20231107	091002	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4385	-80	5	-1.79	16468090	3740	4.63	4420	4420	4340	5800	3130	4465	4403.23	0.97	0	-330	4641	4552	4491	4402	4341	4522	4372	21	1335	100	3120	5	1	21275390	933	61.76	3.31	12	0.02	71.00	1324.00	6280	20230822	-30.18	2200	20230103	99.32	6280	-30.18	20230822	2200	99.32	20230103	6280	-30.18	20230822	2200	99.32	20230103	5.61	N	309930	100	21 억		207140	N	N	0	N	00	N
146	20231106	160950	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4465	-45	5	-1.00	357632320	79466	34.83	4480	4580	4430	5860	3160	4510	4500.90	0.91	0	14096	5043	4776	4483	4216	3923	4630	4070	21	1350	100	3150	5	1	21275390	950	62.89	3.37	12	0.37	71.00	1324.00	6280	20230822	-28.90	2200	20230103	102.95	6280	-28.90	20230822	2200	102.95	20230103	6280	-28.90	20230822	2200	102.95	20230103	5.54	N	309930	100	21 억		192787	N	N	0	N	00	N
147	20231106	150958	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4505	-5	5	-0.11	318236890	70657	30.97	4480	4580	4430	5860	3160	4510	4503.97	0.91	0	13843	5043	4776	4483	4216	3923	4630	4070	21	1350	100	3150	5	1	21275390	958	63.45	3.40	12	0.33	71.00	1324.00	6280	20230822	-28.26	2200	20230103	104.77	6280	-28.26	20230822	2200	104.77	20230103	6280	-28.26	20230822	2200	104.77	20230103	5.54	N	309930	100	21 억		192787	N	N	0	N	00	N
148	20231106	140952	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4510	0	3	0.00	251965005	55903	24.51	4480	4580	4430	5860	3160	4510	4507.18	0.91	0	14322	5043	4776	4483	4216	3923	4630	4070	21	1350	100	3150	5	1	21275390	960	63.52	3.41	12	0.26	71.00	1324.00	6280	20230822	-28.18	2200	20230103	105.00	6280	-28.18	20230822	2200	105.00	20230103	6280	-28.18	20230822	2200	105.00	20230103	5.54	N	309930	100	21 억		192787	N	N	0	N	00	N
149	20231106	131001	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4525	15	2	0.33	234996870	52147	22.86	4480	4580	4430	5860	3160	4510	4506.43	0.91	0	15248	5043	4776	4483	4216	3923	4630	4070	21	1350	100	3150	5	1	21275390	963	63.73	3.42	12	0.25	71.00	1324.00	6280	20230822	-27.95	2200	20230103	105.68	6280	-27.95	20230822	2200	105.68	20230103	6280	-27.95	20230822	2200	105.68	20230103	5.54	N	309930	100	21 억		192787	N	N	0	N	00	N
150	20231106	120958	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4510	0	3	0.00	209229145	46446	20.36	4480	4580	4430	5860	3160	4510	4504.78	0.91	0	18872	5043	4776	4483	4216	3923	4630	4070	21	1350	100	3150	5	1	21275390	960	63.52	3.41	12	0.22	71.00	1324.00	6280	20230822	-28.18	2200	20230103	105.00	6280	-28.18	20230822	2200	105.00	20230103	6280	-28.18	20230822	2200	105.00	20230103	5.54	N	309930	100	21 억		192787	N	N	0	N	00	N
151	20231106	110955	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4555	45	2	1.00	173669715	38529	16.89	4480	4580	4430	5860	3160	4510	4507.51	0.91	0	17215	5043	4776	4483	4216	3923	4630	4070	21	1350	100	3150	5	1	21275390	969	64.15	3.44	12	0.18	71.00	1324.00	6280	20230822	-27.47	2200	20230103	107.05	6280	-27.47	20230822	2200	107.05	20230103	6280	-27.47	20230822	2200	107.05	20230103	5.54	N	309930	100	21 억		192787	N	N	0	N	00	N
152	20231106	100931	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4520	10	2	0.22	104241430	23205	10.17	4480	4580	4430	5860	3160	4510	4492.20	0.91	0	3365	5043	4776	4483	4216	3923	4630	4070	21	1350	100	3150	5	1	21275390	962	63.66	3.41	12	0.11	71.00	1324.00	6280	20230822	-28.03	2200	20230103	105.45	6280	-28.03	20230822	2200	105.45	20230103	6280	-28.03	20230822	2200	105.45	20230103	5.54	N	309930	100	21 억		192787	N	N	0	N	00	N
153	20231106	090956	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4430	-80	5	-1.77	18487520	4133	1.81	4480	4535	4430	5860	3160	4510	4473.15	0.91	0	-319	5043	4776	4483	4216	3923	4630	4070	21	1350	100	3150	5	1	21275390	942	62.39	3.35	12	0.02	71.00	1324.00	6280	20230822	-29.46	2200	20230103	101.36	6280	-29.46	20230822	2200	101.36	20230103	6280	-29.46	20230822	2200	101.36	20230103	5.54	N	309930	100	21 억		192787	N	N	0	N	00	N
154	20231103	160944	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4510	-240	5	-5.05	1020160830	228074	166.22	4740	4750	4190	6170	3325	4750	4472.94	0.85	0	12417	5210	4980	4765	4535	4320	4872	4427	21	1420	100	3320	5	1	21275390	960	63.52	3.41	12	1.07	71.00	1324.00	6280	20230822	-28.18	2200	20230103	105.00	6280	-28.18	20230822	2200	105.00	20230103	6280	-28.18	20230822	2200	105.00	20230103	5.68	N	309930	100	21 억		179946	N	N	0	N	00	N
155	20231103	150939	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4520	-230	5	-4.84	989618750	221309	161.29	4740	4750	4190	6170	3325	4750	4471.66	0.85	0	12216	5210	4980	4765	4535	4320	4872	4427	21	1420	100	3320	5	1	21275390	962	63.66	3.41	12	1.04	71.00	1324.00	6280	20230822	-28.03	2200	20230103	105.45	6280	-28.03	20230822	2200	105.45	20230103	6280	-28.03	20230822	2200	105.45	20230103	5.68	N	309930	100	21 억		179946	N	N	0	N	00	N
156	20231103	140940	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4480	-270	5	-5.68	925393665	207113	150.94	4740	4750	4190	6170	3325	4750	4468.06	0.85	0	13541	5210	4980	4765	4535	4320	4872	4427	21	1420	100	3320	5	1	21275390	953	63.10	3.38	12	0.97	71.00	1324.00	6280	20230822	-28.66	2200	20230103	103.64	6280	-28.66	20230822	2200	103.64	20230103	6280	-28.66	20230822	2200	103.64	20230103	5.68	N	309930	100	21 억		179946	N	N	0	N	00	N
157	20231103	130939	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4530	-220	5	-4.63	788433220	176816	128.86	4740	4750	4190	6170	3325	4750	4459.06	0.85	0	14024	5210	4980	4765	4535	4320	4872	4427	21	1420	100	3320	5	1	21275390	964	63.80	3.42	12	0.83	71.00	1324.00	6280	20230822	-27.87	2200	20230103	105.91	6280	-27.87	20230822	2200	105.91	20230103	6280	-27.87	20230822	2200	105.91	20230103	5.68	N	309930	100	21 억		179946	N	N	0	N	00	N
158	20231103	120937	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4570	-180	5	-3.79	735470170	165052	120.29	4740	4750	4190	6170	3325	4750	4455.99	0.85	0	13173	5210	4980	4765	4535	4320	4872	4427	21	1420	100	3320	5	1	21275390	972	64.37	3.45	12	0.78	71.00	1324.00	6280	20230822	-27.23	2200	20230103	107.73	6280	-27.23	20230822	2200	107.73	20230103	6280	-27.23	20230822	2200	107.73	20230103	5.68	N	309930	100	21 억		179946	N	N	0	N	00	N
159	20231103	110947	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4510	-240	5	-5.05	730920800	164055	119.56	4740	4750	4190	6170	3325	4750	4455.34	0.85	0	12950	5210	4980	4765	4535	4320	4872	4427	21	1420	100	3320	5	1	21275390	960	63.52	3.41	12	0.77	71.00	1324.00	6280	20230822	-28.18	2200	20230103	105.00	6280	-28.18	20230822	2200	105.00	20230103	6280	-28.18	20230822	2200	105.00	20230103	5.68	N	309930	100	21 억		179946	N	N	0	N	00	N
160	20231103	100927	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4475	-275	5	-5.79	633196025	142629	103.94	4740	4750	4190	6170	3325	4750	4439.46	0.85	0	19477	5210	4980	4765	4535	4320	4872	4427	21	1420	100	3320	5	1	21275390	952	63.03	3.38	12	0.67	71.00	1324.00	6280	20230822	-28.74	2200	20230103	103.41	6280	-28.74	20230822	2200	103.41	20230103	6280	-28.74	20230822	2200	103.41	20230103	5.68	N	309930	100	21 억		179946	N	N	0	N	00	N
161	20231103	090933	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4735	-15	5	-0.32	12020445	2551	1.86	4740	4750	4680	6170	3325	4750	4712.05	0.85	0	-964	5210	4980	4765	4535	4320	4872	4427	21	1420	100	3320	5	1	21275390	1007	66.69	3.58	12	0.01	71.00	1324.00	6280	20230822	-24.60	2200	20230103	115.23	6280	-24.60	20230822	2200	115.23	20230103	6280	-24.60	20230822	2200	115.23	20230103	5.68	N	309930	100	21 억		179946	N	N	0	N	00	N
162	20231102	160932	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4750	-105	5	-2.16	649018130	136746	111.10	4885	4995	4550	6310	3400	4855	4746.16	1.05	0	-42886	5201	5027	4836	4662	4471	5115	4750	21	1455	100	3390	5	1	21275390	1011	66.90	3.59	12	0.64	71.00	1324.00	6280	20230822	-24.36	2200	20230103	115.91	6280	-24.36	20230822	2200	115.91	20230103	6280	-24.36	20230822	2200	115.91	20230103	5.76	N	309930	100	21 억		223267	N	N	0	N	00	N
163	20231102	150943	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4735	-120	5	-2.47	541236270	114204	92.79	4885	4995	4550	6310	3400	4855	4739.21	1.05	0	-34759	5201	5027	4836	4662	4471	5115	4750	21	1455	100	3390	5	1	21275390	1007	66.69	3.58	12	0.54	71.00	1324.00	6280	20230822	-24.60	2200	20230103	115.23	6280	-24.60	20230822	2200	115.23	20230103	6280	-24.60	20230822	2200	115.23	20230103	5.76	N	309930	100	21 억		223267	N	N	0	N	00	N
164	20231102	140929	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4725	-130	5	-2.68	502914455	106063	86.17	4885	4995	4550	6310	3400	4855	4741.66	1.05	0	-31397	5201	5027	4836	4662	4471	5115	4750	21	1455	100	3390	5	1	21275390	1005	66.55	3.57	12	0.50	71.00	1324.00	6280	20230822	-24.76	2200	20230103	114.77	6280	-24.76	20230822	2200	114.77	20230103	6280	-24.76	20230822	2200	114.77	20230103	5.76	N	309930	100	21 억		223267	N	N	0	N	00	N
165	20231102	130931	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4715	-140	5	-2.88	448451965	94522	76.80	4885	4995	4550	6310	3400	4855	4744.42	1.05	0	-25875	5201	5027	4836	4662	4471	5115	4750	21	1455	100	3390	5	1	21275390	1003	66.41	3.56	12	0.44	71.00	1324.00	6280	20230822	-24.92	2200	20230103	114.32	6280	-24.92	20230822	2200	114.32	20230103	6280	-24.92	20230822	2200	114.32	20230103	5.76	N	309930	100	21 억		223267	N	N	0	N	00	N
166	20231102	120930	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4595	-260	5	-5.36	387768650	81542	66.25	4885	4995	4550	6310	3400	4855	4755.45	1.05	0	-21680	5201	5027	4836	4662	4471	5115	4750	21	1455	100	3390	5	1	21275390	978	64.72	3.47	12	0.38	71.00	1324.00	6280	20230822	-26.83	2200	20230103	108.86	6280	-26.83	20230822	2200	108.86	20230103	6280	-26.83	20230822	2200	108.86	20230103	5.76	N	309930	100	21 억		223267	N	N	0	N	00	N
167	20231102	110927	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4790	-65	5	-1.34	257107365	53572	43.53	4885	4995	4725	6310	3400	4855	4799.29	1.05	0	-18496	5201	5027	4836	4662	4471	5115	4750	21	1455	100	3390	5	1	21275390	1019	67.46	3.62	12	0.25	71.00	1324.00	6280	20230822	-23.73	2200	20230103	117.73	6280	-23.73	20230822	2200	117.73	20230103	6280	-23.73	20230822	2200	117.73	20230103	5.76	N	309930	100	21 억		223267	N	N	0	N	00	N
168	20231102	100928	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4780	-75	5	-1.54	159568465	33101	26.89	4885	4995	4725	6310	3400	4855	4820.65	1.05	0	-12670	5201	5027	4836	4662	4471	5115	4750	21	1455	100	3390	5	1	21275390	1017	67.32	3.61	12	0.16	71.00	1324.00	6280	20230822	-23.89	2200	20230103	117.27	6280	-23.89	20230822	2200	117.27	20230103	6280	-23.89	20230822	2200	117.27	20230103	5.76	N	309930	100	21 억		223267	N	N	0	N	00	N
169	20231102	090935	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4930	75	2	1.54	23779960	4800	3.90	4885	4995	4885	6310	3400	4855	4954.16	1.05	0	-105	5201	5027	4836	4662	4471	5115	4750	21	1455	100	3390	5	1	21275390	1049	69.44	3.72	12	0.02	71.00	1324.00	6280	20230822	-21.50	2200	20230103	124.09	6280	-21.50	20230822	2200	124.09	20230103	6280	-21.50	20230822	2200	124.09	20230103	5.76	N	309930	100	21 억		223267	N	N	0	N	00	N
170	20231101	160926	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4855	170	2	3.63	601076680	123079	96.78	4645	5010	4645	6090	3280	4685	4883.67	0.91	0	28834	4915	4800	4635	4520	4355	4857	4577	21	1405	100	3270	5	1	21275390	1033	68.38	3.67	12	0.58	71.00	1324.00	6280	20230822	-22.69	2200	20230103	120.68	6280	-22.69	20230822	2200	120.68	20230103	6280	-22.69	20230822	2200	120.68	20230103	5.71	N	309930	100	21 억		194433	N	N	0	N	00	N
171	20231101	150927	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4910	225	2	4.80	579334190	118604	93.26	4645	5010	4645	6090	3280	4685	4884.61	0.91	0	27645	4915	4800	4635	4520	4355	4857	4577	21	1405	100	3270	5	1	21275390	1045	69.15	3.71	12	0.56	71.00	1324.00	6280	20230822	-21.82	2200	20230103	123.18	6280	-21.82	20230822	2200	123.18	20230103	6280	-21.82	20230822	2200	123.18	20230103	5.71	N	309930	100	21 억		194433	N	N	0	N	00	N
172	20231101	140918	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4875	190	2	4.06	526829000	107839	84.80	4645	5010	4645	6090	3280	4685	4885.33	0.91	0	28972	4915	4800	4635	4520	4355	4857	4577	21	1405	100	3270	5	1	21275390	1037	68.66	3.68	12	0.51	71.00	1324.00	6280	20230822	-22.37	2200	20230103	121.59	6280	-22.37	20230822	2200	121.59	20230103	6280	-22.37	20230822	2200	121.59	20230103	5.71	N	309930	100	21 억		194433	N	N	0	N	00	N
173	20231101	130926	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4985	300	2	6.40	417310170	85515	67.24	4645	5010	4645	6090	3280	4685	4879.96	0.91	0	21047	4915	4800	4635	4520	4355	4857	4577	21	1405	100	3270	5	1	21275390	1061	70.21	3.77	12	0.40	71.00	1324.00	6280	20230822	-20.62	2200	20230103	126.59	6280	-20.62	20230822	2200	126.59	20230103	6280	-20.62	20230822	2200	126.59	20230103	5.71	N	309930	100	21 억		194433	N	N	0	N	00	N
174	20231101	120948	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4950	265	2	5.66	389463205	79928	62.85	4645	5000	4645	6090	3280	4685	4872.68	0.91	0	17497	4915	4800	4635	4520	4355	4857	4577	21	1405	100	3270	5	1	21275390	1053	69.72	3.74	12	0.38	71.00	1324.00	6280	20230822	-21.18	2200	20230103	125.00	6280	-21.18	20230822	2200	125.00	20230103	6280	-21.18	20230822	2200	125.00	20230103	5.71	N	309930	100	21 억		194433	N	N	0	N	00	N
175	20231101	110956	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4910	225	2	4.80	314452970	64750	50.92	4645	4965	4645	6090	3280	4685	4856.42	0.91	0	6070	4915	4800	4635	4520	4355	4857	4577	21	1405	100	3270	5	1	21275390	1045	69.15	3.71	12	0.30	71.00	1324.00	6280	20230822	-21.82	2200	20230103	123.18	6280	-21.82	20230822	2200	123.18	20230103	6280	-21.82	20230822	2200	123.18	20230103	5.71	N	309930	100	21 억		194433	N	N	0	N	00	N
176	20231101	100940	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4935	250	2	5.34	251090320	51794	40.73	4645	4965	4645	6090	3280	4685	4847.87	0.91	0	3252	4915	4800	4635	4520	4355	4857	4577	21	1405	100	3270	5	1	21275390	1050	69.51	3.73	12	0.24	71.00	1324.00	6280	20230822	-21.42	2200	20230103	124.32	6280	-21.42	20230822	2200	124.32	20230103	6280	-21.42	20230822	2200	124.32	20230103	5.71	N	309930	100	21 억		194433	N	N	0	N	00	N
177	20231101	090941	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4705	20	2	0.43	42179815	9010	7.08	4645	4765	4645	6090	3280	4685	4681.44	0.91	0	1830	4915	4800	4635	4520	4355	4857	4577	21	1405	100	3270	5	1	21275390	1001	66.27	3.55	12	0.04	71.00	1324.00	6280	20230822	-25.08	2200	20230103	113.86	6280	-25.08	20230822	2200	113.86	20230103	6280	-25.08	20230822	2200	113.86	20230103	5.71	N	309930	100	21 억		194433	N	N	0	N	00	N