KissMeData/353590/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	161245	57	100.00	KOSDAQ		유통	N	N	N	N		N	8030	-10	5	-0.12	150994860	18880	88.98	8040	8050	7960	10450	5630	8040	7997.61	0.37	0	618	8200	8120	8060	7980	7920	8090	7950	64	2410	500	5780	10	1	12875570	1034	-42.49	3.44	12	0.15	-189.00	2337.00	14650	20221206	-45.19	7170	20231113	11.99	13400	-40.07	20230322	7170	11.99	20231113	14650	-45.19	20221206	7170	11.99	20231113	1.66	N	353590	500	64 억		48029	N	N	0	N	00	N
3	20231130	151243	57	100.00	KOSDAQ		유통	N	N	N	N		N	7960	-80	5	-1.00	146712770	18343	86.45	8040	8050	7960	10450	5630	8040	7998.30	0.37	0	616	8200	8120	8060	7980	7920	8090	7950	64	2410	500	5780	10	1	12875570	1025	-42.12	3.41	12	0.14	-189.00	2337.00	14650	20221206	-45.67	7170	20231113	11.02	13400	-40.60	20230322	7170	11.02	20231113	14650	-45.67	20221206	7170	11.02	20231113	1.66	N	353590	500	64 억		48029	N	N	0	N	00	N
4	20231130	141240	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-40	5	-0.50	111420640	13922	65.61	8040	8050	7960	10450	5630	8040	8003.21	0.37	0	692	8200	8120	8060	7980	7920	8090	7950	64	2410	500	5780	10	1	12875570	1030	-42.33	3.42	12	0.11	-189.00	2337.00	14650	20221206	-45.39	7170	20231113	11.58	13400	-40.30	20230322	7170	11.58	20231113	14650	-45.39	20221206	7170	11.58	20231113	1.66	N	353590	500	64 억		48029	N	N	0	N	00	N
5	20231130	131239	57	100.00	KOSDAQ		유통	N	N	N	N		N	8030	-10	5	-0.12	100546680	12567	59.23	8040	8050	7960	10450	5630	8040	8000.85	0.37	0	696	8200	8120	8060	7980	7920	8090	7950	64	2410	500	5780	10	1	12875570	1034	-42.49	3.44	12	0.10	-189.00	2337.00	14650	20221206	-45.19	7170	20231113	11.99	13400	-40.07	20230322	7170	11.99	20231113	14650	-45.19	20221206	7170	11.99	20231113	1.66	N	353590	500	64 억		48029	N	N	0	N	00	N
6	20231130	121255	57	100.00	KOSDAQ		유통	N	N	N	N		N	8010	-30	5	-0.37	84534330	10572	49.83	8040	8050	7960	10450	5630	8040	7996.06	0.37	0	690	8200	8120	8060	7980	7920	8090	7950	64	2410	500	5780	10	1	12875570	1031	-42.38	3.43	12	0.08	-189.00	2337.00	14650	20221206	-45.32	7170	20231113	11.72	13400	-40.22	20230322	7170	11.72	20231113	14650	-45.32	20221206	7170	11.72	20231113	1.66	N	353590	500	64 억		48029	N	N	0	N	00	N
7	20231130	111247	57	100.00	KOSDAQ		유통	N	N	N	N		N	8020	-20	5	-0.25	61531380	7695	36.27	8040	8050	7960	10450	5630	8040	7996.28	0.37	0	1000	8200	8120	8060	7980	7920	8090	7950	64	2410	500	5780	10	1	12875570	1033	-42.43	3.43	12	0.06	-189.00	2337.00	14650	20221206	-45.26	7170	20231113	11.85	13400	-40.15	20230322	7170	11.85	20231113	14650	-45.26	20221206	7170	11.85	20231113	1.66	N	353590	500	64 억		48029	N	N	0	N	00	N
8	20231130	101241	57	100.00	KOSDAQ		유통	N	N	N	N		N	8030	-10	5	-0.12	55471590	6940	32.71	8040	8040	7960	10450	5630	8040	7993.02	0.37	0	1138	8200	8120	8060	7980	7920	8090	7950	64	2410	500	5780	10	1	12875570	1034	-42.49	3.44	12	0.05	-189.00	2337.00	14650	20221206	-45.19	7170	20231113	11.99	13400	-40.07	20230322	7170	11.99	20231113	14650	-45.19	20221206	7170	11.99	20231113	1.66	N	353590	500	64 억		48029	N	N	0	N	00	N
9	20231130	091241	57	100.00	KOSDAQ		유통	N	N	N	N		N	7980	-60	5	-0.75	16058380	2009	9.47	8040	8040	7980	10450	5630	8040	7993.22	0.37	0	988	8200	8120	8060	7980	7920	8090	7950	64	2410	500	5780	10	1	12875570	1027	-42.22	3.41	12	0.02	-189.00	2337.00	14650	20221206	-45.53	7170	20231113	11.30	13400	-40.45	20230322	7170	11.30	20231113	14650	-45.53	20221206	7170	11.30	20231113	1.66	N	353590	500	64 억		48029	N	N	0	N	00	N
10	20231129	161234	57	100.00	KOSDAQ		유통	N	N	N	N		N	8040	-40	5	-0.50	169671790	21127	106.61	8080	8140	8000	10500	5660	8080	8030.98	0.39	0	-2282	8233	8156	8063	7986	7893	8195	8025	64	2420	500	5810	10	1	12875570	1035	-42.54	3.44	12	0.16	-189.00	2337.00	14650	20221206	-45.12	7170	20231113	12.13	13400	-40.00	20230322	7170	12.13	20231113	14650	-45.12	20221206	7170	12.13	20231113	1.83	N	353590	500	64 억		50313	N	N	0	N	00	N
11	20231129	151246	57	100.00	KOSDAQ		유통	N	N	N	N		N	8040	-40	5	-0.50	167971350	20915	105.54	8080	8140	8000	10500	5660	8080	8031.08	0.39	0	-2271	8233	8156	8063	7986	7893	8195	8025	64	2420	500	5810	10	1	12875570	1035	-42.54	3.44	12	0.16	-189.00	2337.00	14650	20221206	-45.12	7170	20231113	12.13	13400	-40.00	20230322	7170	12.13	20231113	14650	-45.12	20221206	7170	12.13	20231113	1.83	N	353590	500	64 억		50313	N	N	0	N	00	N
12	20231129	141238	57	100.00	KOSDAQ		유통	N	N	N	N		N	8020	-60	5	-0.74	118027860	14680	74.07	8080	8140	8010	10500	5660	8080	8039.97	0.39	0	-52	8233	8156	8063	7986	7893	8195	8025	64	2420	500	5810	10	1	12875570	1033	-42.43	3.43	12	0.11	-189.00	2337.00	14650	20221206	-45.26	7170	20231113	11.85	13400	-40.15	20230322	7170	11.85	20231113	14650	-45.26	20221206	7170	11.85	20231113	1.83	N	353590	500	64 억		50313	N	N	0	N	00	N
13	20231129	131240	57	100.00	KOSDAQ		유통	N	N	N	N		N	8060	-20	5	-0.25	84490600	10503	53.00	8080	8140	8010	10500	5660	8080	8044.33	0.39	0	19	8233	8156	8063	7986	7893	8195	8025	64	2420	500	5810	10	1	12875570	1038	-42.65	3.45	12	0.08	-189.00	2337.00	14650	20221206	-44.98	7170	20231113	12.41	13400	-39.85	20230322	7170	12.41	20231113	14650	-44.98	20221206	7170	12.41	20231113	1.83	N	353590	500	64 억		50313	N	N	0	N	00	N
14	20231129	121241	57	100.00	KOSDAQ		유통	N	N	N	N		N	8080	0	3	0.00	76545040	9516	48.02	8080	8140	8010	10500	5660	8080	8043.72	0.39	0	21	8233	8156	8063	7986	7893	8195	8025	64	2420	500	5810	10	1	12875570	1040	-42.75	3.46	12	0.07	-189.00	2337.00	14650	20221206	-44.85	7170	20231113	12.69	13400	-39.70	20230322	7170	12.69	20231113	14650	-44.85	20221206	7170	12.69	20231113	1.83	N	353590	500	64 억		50313	N	N	0	N	00	N
15	20231129	111242	57	100.00	KOSDAQ		유통	N	N	N	N		N	8080	0	3	0.00	56547950	7034	35.49	8080	8140	8010	10500	5660	8080	8039.07	0.39	0	-499	8233	8156	8063	7986	7893	8195	8025	64	2420	500	5810	10	1	12875570	1040	-42.75	3.46	12	0.05	-189.00	2337.00	14650	20221206	-44.85	7170	20231113	12.69	13400	-39.70	20230322	7170	12.69	20231113	14650	-44.85	20221206	7170	12.69	20231113	1.83	N	353590	500	64 억		50313	N	N	0	N	00	N
16	20231129	101239	57	100.00	KOSDAQ		유통	N	N	N	N		N	8050	-30	5	-0.37	31333140	3898	19.67	8080	8140	8010	10500	5660	8080	8037.97	0.39	0	-494	8233	8156	8063	7986	7893	8195	8025	64	2420	500	5810	10	1	12875570	1036	-42.59	3.44	12	0.03	-189.00	2337.00	14650	20221206	-45.05	7170	20231113	12.27	13400	-39.93	20230322	7170	12.27	20231113	14650	-45.05	20221206	7170	12.27	20231113	1.83	N	353590	500	64 억		50313	N	N	0	N	00	N
17	20231129	091233	57	100.00	KOSDAQ		유통	N	N	N	N		N	8110	30	2	0.37	5951630	739	3.73	8080	8110	8010	10500	5660	8080	8052.63	0.39	0	-258	8233	8156	8063	7986	7893	8195	8025	64	2420	500	5810	10	1	12875570	1044	-42.91	3.47	12	0.01	-189.00	2337.00	14650	20221206	-44.64	7170	20231113	13.11	13400	-39.48	20230322	7170	13.11	20231113	14650	-44.64	20221206	7170	13.11	20231113	1.83	N	353590	500	64 억		50313	N	N	0	N	00	N
18	20231128	161233	57	100.00	KOSDAQ		유통	N	N	N	N		N	8080	50	2	0.62	158371970	19633	90.19	7980	8140	7970	10430	5630	8030	8066.62	0.38	0	1154	8223	8126	8073	7976	7923	8175	8025	64	2400	500	5780	10	1	12875570	1040	-42.75	3.46	12	0.15	-189.00	2337.00	14650	20221206	-44.85	7170	20231113	12.69	13400	-39.70	20230322	7170	12.69	20231113	14650	-44.85	20221206	7170	12.69	20231113	1.84	N	353590	500	64 억		49159	N	N	0	N	00	N
19	20231128	151109	57	100.00	KOSDAQ		유통	N	N	N	N		N	8100	70	2	0.87	155125650	19231	88.35	7980	8140	7970	10430	5630	8030	8066.44	0.38	0	1154	8223	8126	8073	7976	7923	8175	8025	64	2400	500	5780	10	1	12875570	1043	-42.86	3.47	12	0.15	-189.00	2337.00	14650	20221206	-44.71	7170	20231113	12.97	13400	-39.55	20230322	7170	12.97	20231113	14650	-44.71	20221206	7170	12.97	20231113	1.84	N	353590	500	64 억		49159	N	N	0	N	00	N
20	20231128	141230	57	100.00	KOSDAQ		유통	N	N	N	N		N	8110	80	2	1.00	147232850	18256	83.87	7980	8140	7970	10430	5630	8030	8064.90	0.38	0	1398	8223	8126	8073	7976	7923	8175	8025	64	2400	500	5780	10	1	12875570	1044	-42.91	3.47	12	0.14	-189.00	2337.00	14650	20221206	-44.64	7170	20231113	13.11	13400	-39.48	20230322	7170	13.11	20231113	14650	-44.64	20221206	7170	13.11	20231113	1.84	N	353590	500	64 억		49159	N	N	0	N	00	N
21	20231128	131226	57	100.00	KOSDAQ		유통	N	N	N	N		N	8120	90	2	1.12	118926930	14758	67.80	7980	8140	7970	10430	5630	8030	8058.47	0.38	0	1436	8223	8126	8073	7976	7923	8175	8025	64	2400	500	5780	10	1	12875570	1045	-42.96	3.47	12	0.11	-189.00	2337.00	14650	20221206	-44.57	7170	20231113	13.25	13400	-39.40	20230322	7170	13.25	20231113	14650	-44.57	20221206	7170	13.25	20231113	1.84	N	353590	500	64 억		49159	N	N	0	N	00	N
22	20231128	121233	57	100.00	KOSDAQ		유통	N	N	N	N		N	8090	60	2	0.75	104448480	12968	59.57	7980	8140	7970	10430	5630	8030	8054.32	0.38	0	841	8223	8126	8073	7976	7923	8175	8025	64	2400	500	5780	10	1	12875570	1042	-42.80	3.46	12	0.10	-189.00	2337.00	14650	20221206	-44.78	7170	20231113	12.83	13400	-39.63	20230322	7170	12.83	20231113	14650	-44.78	20221206	7170	12.83	20231113	1.84	N	353590	500	64 억		49159	N	N	0	N	00	N
23	20231128	111234	57	100.00	KOSDAQ		유통	N	N	N	N		N	8120	90	2	1.12	80439490	10005	45.96	7980	8120	7970	10430	5630	8030	8039.93	0.38	0	878	8223	8126	8073	7976	7923	8175	8025	64	2400	500	5780	10	1	12875570	1045	-42.96	3.47	12	0.08	-189.00	2337.00	14650	20221206	-44.57	7170	20231113	13.25	13400	-39.40	20230322	7170	13.25	20231113	14650	-44.57	20221206	7170	13.25	20231113	1.84	N	353590	500	64 억		49159	N	N	0	N	00	N
24	20231128	101228	57	100.00	KOSDAQ		유통	N	N	N	N		N	8070	40	2	0.50	54228720	6761	31.06	7980	8070	7970	10430	5630	8030	8020.81	0.38	0	441	8223	8126	8073	7976	7923	8175	8025	64	2400	500	5780	10	1	12875570	1039	-42.70	3.45	12	0.05	-189.00	2337.00	14650	20221206	-44.91	7170	20231113	12.55	13400	-39.78	20230322	7170	12.55	20231113	14650	-44.91	20221206	7170	12.55	20231113	1.84	N	353590	500	64 억		49159	N	N	0	N	00	N
25	20231128	091228	57	100.00	KOSDAQ		유통	N	N	N	N		N	8060	30	2	0.37	4680250	586	2.69	7980	8070	7980	10430	5630	8030	7986.77	0.38	0	-64	8223	8126	8073	7976	7923	8175	8025	64	2400	500	5780	10	1	12875570	1038	-42.65	3.45	12	0.00	-189.00	2337.00	14650	20221206	-44.98	7170	20231113	12.41	13400	-39.85	20230322	7170	12.41	20231113	14650	-44.98	20221206	7170	12.41	20231113	1.84	N	353590	500	64 억		49159	N	N	0	N	00	N
26	20231127	161219	57	100.00	KOSDAQ		유통	N	N	N	N		N	8030	-50	5	-0.62	172334860	21345	93.11	8020	8170	8020	10500	5660	8080	8073.81	0.39	0	-1289	8313	8196	8123	8006	7933	8255	8065	64	2420	500	5810	10	1	12875570	1034	-42.49	3.44	12	0.17	-189.00	2337.00	14650	20221206	-45.19	7170	20231113	11.99	13400	-40.07	20230322	7170	11.99	20231113	14650	-45.19	20221206	7170	11.99	20231113	1.87	N	353590	500	64 억		50445	N	N	0	N	00	N
27	20231127	151233	57	100.00	KOSDAQ		유통	N	N	N	N		N	8050	-30	5	-0.37	149418470	18491	80.66	8020	8170	8020	10500	5660	8080	8080.61	0.39	0	-1431	8313	8196	8123	8006	7933	8255	8065	64	2420	500	5810	10	1	12875570	1036	-42.59	3.44	12	0.14	-189.00	2337.00	14650	20221206	-45.05	7170	20231113	12.27	13400	-39.93	20230322	7170	12.27	20231113	14650	-45.05	20221206	7170	12.27	20231113	1.87	N	353590	500	64 억		50445	N	N	0	N	00	N
28	20231127	141229	57	100.00	KOSDAQ		유통	N	N	N	N		N	8030	-50	5	-0.62	137981890	17070	74.46	8020	8170	8020	10500	5660	8080	8083.30	0.39	0	-1300	8313	8196	8123	8006	7933	8255	8065	64	2420	500	5810	10	1	12875570	1034	-42.49	3.44	12	0.13	-189.00	2337.00	14650	20221206	-45.19	7170	20231113	11.99	13400	-40.07	20230322	7170	11.99	20231113	14650	-45.19	20221206	7170	11.99	20231113	1.87	N	353590	500	64 억		50445	N	N	0	N	00	N
29	20231127	131233	57	100.00	KOSDAQ		유통	N	N	N	N		N	8050	-30	5	-0.37	131202850	16228	70.79	8020	8170	8020	10500	5660	8080	8084.97	0.39	0	-1215	8313	8196	8123	8006	7933	8255	8065	64	2420	500	5810	10	1	12875570	1036	-42.59	3.44	12	0.13	-189.00	2337.00	14650	20221206	-45.05	7170	20231113	12.27	13400	-39.93	20230322	7170	12.27	20231113	14650	-45.05	20221206	7170	12.27	20231113	1.87	N	353590	500	64 억		50445	N	N	0	N	00	N
30	20231127	121238	57	100.00	KOSDAQ		유통	N	N	N	N		N	8090	10	2	0.12	100837380	12453	54.32	8020	8170	8020	10500	5660	8080	8097.44	0.39	0	325	8313	8196	8123	8006	7933	8255	8065	64	2420	500	5810	10	1	12875570	1042	-42.80	3.46	12	0.10	-189.00	2337.00	14650	20221206	-44.78	7170	20231113	12.83	13400	-39.63	20230322	7170	12.83	20231113	14650	-44.78	20221206	7170	12.83	20231113	1.87	N	353590	500	64 억		50445	N	N	0	N	00	N
31	20231127	111217	57	100.00	KOSDAQ		유통	N	N	N	N		N	8100	20	2	0.25	73107610	9015	39.33	8020	8170	8020	10500	5660	8080	8109.55	0.39	0	398	8313	8196	8123	8006	7933	8255	8065	64	2420	500	5810	10	1	12875570	1043	-42.86	3.47	12	0.07	-189.00	2337.00	14650	20221206	-44.71	7170	20231113	12.97	13400	-39.55	20230322	7170	12.97	20231113	14650	-44.71	20221206	7170	12.97	20231113	1.87	N	353590	500	64 억		50445	N	N	0	N	00	N
32	20231127	101215	57	100.00	KOSDAQ		유통	N	N	N	N		N	8110	30	2	0.37	46730320	5764	25.14	8020	8170	8020	10500	5660	8080	8107.27	0.39	0	573	8313	8196	8123	8006	7933	8255	8065	64	2420	500	5810	10	1	12875570	1044	-42.91	3.47	12	0.04	-189.00	2337.00	14650	20221206	-44.64	7170	20231113	13.11	13400	-39.48	20230322	7170	13.11	20231113	14650	-44.64	20221206	7170	13.11	20231113	1.87	N	353590	500	64 억		50445	N	N	0	N	00	N
33	20231127	091218	57	100.00	KOSDAQ		유통	N	N	N	N		N	8130	50	2	0.62	15600260	1930	8.42	8020	8170	8020	10500	5660	8080	8083.04	0.39	0	649	8313	8196	8123	8006	7933	8255	8065	64	2420	500	5810	10	1	12875570	1047	-43.02	3.48	12	0.01	-189.00	2337.00	14650	20221206	-44.51	7170	20231113	13.39	13400	-39.33	20230322	7170	13.39	20231113	14650	-44.51	20221206	7170	13.39	20231113	1.87	N	353590	500	64 억		50445	N	N	0	N	00	N
34	20231124	161212	57	100.00	KOSDAQ		유통	N	N	N	N		N	8080	20	2	0.25	186096060	22844	87.19	8050	8240	8050	10470	5650	8060	8146.40	0.41	0	-2453	8260	8160	8090	7990	7920	8125	7955	64	2410	500	5800	10	1	12875570	1040	-42.75	3.46	12	0.18	-189.00	2337.00	14650	20221206	-44.85	7170	20231113	12.69	13400	-39.70	20230322	7170	12.69	20231113	14650	-44.85	20221206	7170	12.69	20231113	1.87	N	353590	500	64 억		52897	N	N	0	N	00	N
35	20231124	151220	57	100.00	KOSDAQ		유통	N	N	N	N		N	8130	70	2	0.87	177488150	21782	83.14	8050	8240	8050	10470	5650	8060	8148.39	0.41	0	-2509	8260	8160	8090	7990	7920	8125	7955	64	2410	500	5800	10	1	12875570	1047	-43.02	3.48	12	0.17	-189.00	2337.00	14650	20221206	-44.51	7170	20231113	13.39	13400	-39.33	20230322	7170	13.39	20231113	14650	-44.51	20221206	7170	13.39	20231113	1.87	N	353590	500	64 억		52897	N	N	0	N	00	N
36	20231124	141216	57	100.00	KOSDAQ		유통	N	N	N	N		N	8090	30	2	0.37	131432850	16099	61.45	8050	8240	8050	10470	5650	8060	8164.04	0.41	0	-1152	8260	8160	8090	7990	7920	8125	7955	64	2410	500	5800	10	1	12875570	1042	-42.80	3.46	12	0.13	-189.00	2337.00	14650	20221206	-44.78	7170	20231113	12.83	13400	-39.63	20230322	7170	12.83	20231113	14650	-44.78	20221206	7170	12.83	20231113	1.87	N	353590	500	64 억		52897	N	N	0	N	00	N
37	20231124	131213	57	100.00	KOSDAQ		유통	N	N	N	N		N	8180	120	2	1.49	122413690	14989	57.21	8050	8240	8050	10470	5650	8060	8166.90	0.41	0	-925	8260	8160	8090	7990	7920	8125	7955	64	2410	500	5800	10	1	12875570	1053	-43.28	3.50	12	0.12	-189.00	2337.00	14650	20221206	-44.16	7170	20231113	14.09	13400	-38.96	20230322	7170	14.09	20231113	14650	-44.16	20221206	7170	14.09	20231113	1.87	N	353590	500	64 억		52897	N	N	0	N	00	N
38	20231124	121222	57	100.00	KOSDAQ		유통	N	N	N	N		N	8190	130	2	1.61	119569370	14641	55.88	8050	8240	8050	10470	5650	8060	8166.75	0.41	0	-885	8260	8160	8090	7990	7920	8125	7955	64	2410	500	5800	10	1	12875570	1055	-43.33	3.50	12	0.11	-189.00	2337.00	14650	20221206	-44.10	7170	20231113	14.23	13400	-38.88	20230322	7170	14.23	20231113	14650	-44.10	20221206	7170	14.23	20231113	1.87	N	353590	500	64 억		52897	N	N	0	N	00	N
39	20231124	111217	57	100.00	KOSDAQ		유통	N	N	N	N		N	8190	130	2	1.61	108474120	13282	50.70	8050	8240	8050	10470	5650	8060	8167.00	0.41	0	-776	8260	8160	8090	7990	7920	8125	7955	64	2410	500	5800	10	1	12875570	1055	-43.33	3.50	12	0.10	-189.00	2337.00	14650	20221206	-44.10	7170	20231113	14.23	13400	-38.88	20230322	7170	14.23	20231113	14650	-44.10	20221206	7170	14.23	20231113	1.87	N	353590	500	64 억		52897	N	N	0	N	00	N
40	20231124	101220	57	100.00	KOSDAQ		유통	N	N	N	N		N	8150	90	2	1.12	97974140	12000	45.80	8050	8240	8050	10470	5650	8060	8164.51	0.41	0	-603	8260	8160	8090	7990	7920	8125	7955	64	2410	500	5800	10	1	12875570	1049	-43.12	3.49	12	0.09	-189.00	2337.00	14650	20221206	-44.37	7170	20231113	13.67	13400	-39.18	20230322	7170	13.67	20231113	14650	-44.37	20221206	7170	13.67	20231113	1.87	N	353590	500	64 억		52897	N	N	0	N	00	N
41	20231124	091212	57	100.00	KOSDAQ		유통	N	N	N	N		N	8110	50	2	0.62	14890380	1848	7.05	8050	8110	8050	10470	5650	8060	8057.56	0.41	0	164	8260	8160	8090	7990	7920	8125	7955	64	2410	500	5800	10	1	12875570	1044	-42.91	3.47	12	0.01	-189.00	2337.00	14650	20221206	-44.64	7170	20231113	13.11	13400	-39.48	20230322	7170	13.11	20231113	14650	-44.64	20221206	7170	13.11	20231113	1.87	N	353590	500	64 억		52897	N	N	0	N	00	N
42	20231123	161156	57	100.00	KOSDAQ		유통	N	N	N	N		N	8060	-40	5	-0.49	209984500	25946	48.38	8100	8190	8020	10530	5670	8100	8093.14	0.40	0	1520	8533	8316	8203	7986	7873	8260	7930	64	2430	500	5830	10	1	12875570	1038	-42.65	3.45	12	0.20	-189.00	2337.00	14650	20221206	-44.98	7170	20231113	12.41	13400	-39.85	20230322	7170	12.41	20231113	14650	-44.98	20221206	7170	12.41	20231113	1.93	N	353590	500	64 억		51111	N	N	0	N	00	N
43	20231123	151239	57	100.00	KOSDAQ		유통	N	N	N	N		N	8090	-10	5	-0.12	177270290	21889	40.81	8100	8190	8020	10530	5670	8100	8098.60	0.40	0	812	8533	8316	8203	7986	7873	8260	7930	64	2430	500	5830	10	1	12875570	1042	-42.80	3.46	12	0.17	-189.00	2337.00	14650	20221206	-44.78	7170	20231113	12.83	13400	-39.63	20230322	7170	12.83	20231113	14650	-44.78	20221206	7170	12.83	20231113	1.93	N	353590	500	64 억		51111	N	N	0	N	00	N
44	20231123	141238	57	100.00	KOSDAQ		유통	N	N	N	N		N	8070	-30	5	-0.37	135217100	16682	31.10	8100	8190	8020	10530	5670	8100	8105.57	0.40	0	-282	8533	8316	8203	7986	7873	8260	7930	64	2430	500	5830	10	1	12875570	1039	-42.70	3.45	12	0.13	-189.00	2337.00	14650	20221206	-44.91	7170	20231113	12.55	13400	-39.78	20230322	7170	12.55	20231113	14650	-44.91	20221206	7170	12.55	20231113	1.93	N	353590	500	64 억		51111	N	N	0	N	00	N
45	20231123	131237	57	100.00	KOSDAQ		유통	N	N	N	N		N	8100	0	3	0.00	109920020	13540	25.24	8100	8190	8020	10530	5670	8100	8118.17	0.40	0	-290	8533	8316	8203	7986	7873	8260	7930	64	2430	500	5830	10	1	12875570	1043	-42.86	3.47	12	0.11	-189.00	2337.00	14650	20221206	-44.71	7170	20231113	12.97	13400	-39.55	20230322	7170	12.97	20231113	14650	-44.71	20221206	7170	12.97	20231113	1.93	N	353590	500	64 억		51111	N	N	0	N	00	N
46	20231123	121216	57	100.00	KOSDAQ		유통	N	N	N	N		N	8130	30	2	0.37	86514460	10643	19.84	8100	8190	8020	10530	5670	8100	8128.77	0.40	0	-139	8533	8316	8203	7986	7873	8260	7930	64	2430	500	5830	10	1	12875570	1047	-43.02	3.48	12	0.08	-189.00	2337.00	14650	20221206	-44.51	7170	20231113	13.39	13400	-39.33	20230322	7170	13.39	20231113	14650	-44.51	20221206	7170	13.39	20231113	1.93	N	353590	500	64 억		51111	N	N	0	N	00	N
47	20231123	111249	57	100.00	KOSDAQ		유통	N	N	N	N		N	8120	20	2	0.25	73903300	9095	16.96	8100	8190	8020	10530	5670	8100	8125.71	0.40	0	-123	8533	8316	8203	7986	7873	8260	7930	64	2430	500	5830	10	1	12875570	1045	-42.96	3.47	12	0.07	-189.00	2337.00	14650	20221206	-44.57	7170	20231113	13.25	13400	-39.40	20230322	7170	13.25	20231113	14650	-44.57	20221206	7170	13.25	20231113	1.93	N	353590	500	64 억		51111	N	N	0	N	00	N
48	20231123	101221	57	100.00	KOSDAQ		유통	N	N	N	N		N	8130	30	2	0.37	56151300	6918	12.90	8100	8190	8020	10530	5670	8100	8116.70	0.40	0	23	8533	8316	8203	7986	7873	8260	7930	64	2430	500	5830	10	1	12875570	1047	-43.02	3.48	12	0.05	-189.00	2337.00	14650	20221206	-44.51	7170	20231113	13.39	13400	-39.33	20230322	7170	13.39	20231113	14650	-44.51	20221206	7170	13.39	20231113	1.93	N	353590	500	64 억		51111	N	N	0	N	00	N
49	20231123	091215	57	100.00	KOSDAQ		유통	N	N	N	N		N	8170	70	2	0.86	16949760	2100	3.92	8100	8170	8020	10530	5670	8100	8071.31	0.40	0	379	8533	8316	8203	7986	7873	8260	7930	64	2430	500	5830	10	1	12875570	1052	-43.23	3.50	12	0.02	-189.00	2337.00	14650	20221206	-44.23	7170	20231113	13.95	13400	-39.03	20230322	7170	13.95	20231113	14650	-44.23	20221206	7170	13.95	20231113	1.93	N	353590	500	64 억		51111	N	N	0	N	00	N
50	20231122	161130	57	100.00	KOSDAQ		유통	N	N	N	N		N	8100	-200	5	-2.41	433350310	52888	81.85	8330	8420	8090	10790	5810	8300	8193.75	0.46	0	-8876	8646	8472	8356	8182	8066	8415	8125	64	2490	500	5970	10	1	12875570	1043	-42.86	3.47	12	0.41	-189.00	2337.00	14650	20221206	-44.71	7170	20231113	12.97	13400	-39.55	20230322	7170	12.97	20231113	14650	-44.71	20221206	7170	12.97	20231113	1.94	N	353590	500	64 억		58939	N	N	0	N	00	N
51	20231122	151156	57	100.00	KOSDAQ		유통	N	N	N	N		N	8100	-200	5	-2.41	416517670	50810	78.63	8330	8420	8090	10790	5810	8300	8197.55	0.46	0	-8762	8646	8472	8356	8182	8066	8415	8125	64	2490	500	5970	10	1	12875570	1043	-42.86	3.47	12	0.39	-189.00	2337.00	14650	20221206	-44.71	7170	20231113	12.97	13400	-39.55	20230322	7170	12.97	20231113	14650	-44.71	20221206	7170	12.97	20231113	1.94	N	353590	500	64 억		58939	N	N	0	N	00	N
52	20231122	141145	57	100.00	KOSDAQ		유통	N	N	N	N		N	8100	-200	5	-2.41	372694950	45399	70.26	8330	8420	8090	10790	5810	8300	8209.32	0.46	0	-7382	8646	8472	8356	8182	8066	8415	8125	64	2490	500	5970	10	1	12875570	1043	-42.86	3.47	12	0.35	-189.00	2337.00	14650	20221206	-44.71	7170	20231113	12.97	13400	-39.55	20230322	7170	12.97	20231113	14650	-44.71	20221206	7170	12.97	20231113	1.94	N	353590	500	64 억		58939	N	N	0	N	00	N
53	20231122	131224	57	100.00	KOSDAQ		유통	N	N	N	N		N	8200	-100	5	-1.20	265462630	32194	49.82	8330	8420	8160	10790	5810	8300	8245.72	0.46	0	-6404	8646	8472	8356	8182	8066	8415	8125	64	2490	500	5970	10	1	12875570	1056	-43.39	3.51	12	0.25	-189.00	2337.00	14650	20221206	-44.03	7170	20231113	14.37	13400	-38.81	20230322	7170	14.37	20231113	14650	-44.03	20221206	7170	14.37	20231113	1.94	N	353590	500	64 억		58939	N	N	0	N	00	N
54	20231122	121232	57	100.00	KOSDAQ		유통	N	N	N	N		N	8160	-140	5	-1.69	236841850	28694	44.40	8330	8420	8160	10790	5810	8300	8254.05	0.46	0	-5348	8646	8472	8356	8182	8066	8415	8125	64	2490	500	5970	10	1	12875570	1051	-43.17	3.49	12	0.22	-189.00	2337.00	14650	20221206	-44.30	7170	20231113	13.81	13400	-39.10	20230322	7170	13.81	20231113	14650	-44.30	20221206	7170	13.81	20231113	1.94	N	353590	500	64 억		58939	N	N	0	N	00	N
55	20231122	111324	57	100.00	KOSDAQ		유통	N	N	N	N		N	8280	-20	5	-0.24	187790900	22710	35.14	8330	8420	8190	10790	5810	8300	8269.08	0.46	0	-2841	8646	8472	8356	8182	8066	8415	8125	64	2490	500	5970	10	1	12875570	1066	-43.81	3.54	12	0.18	-189.00	2337.00	14650	20221206	-43.48	7170	20231113	15.48	13400	-38.21	20230322	7170	15.48	20231113	14650	-43.48	20221206	7170	15.48	20231113	1.94	N	353590	500	64 억		58939	N	N	0	N	00	N
56	20231122	101244	57	100.00	KOSDAQ		유통	N	N	N	N		N	8230	-70	5	-0.84	163998680	19822	30.68	8330	8420	8190	10790	5810	8300	8273.57	0.46	0	-2300	8646	8472	8356	8182	8066	8415	8125	64	2490	500	5970	10	1	12875570	1060	-43.54	3.52	12	0.15	-189.00	2337.00	14650	20221206	-43.82	7170	20231113	14.78	13400	-38.58	20230322	7170	14.78	20231113	14650	-43.82	20221206	7170	14.78	20231113	1.94	N	353590	500	64 억		58939	N	N	0	N	00	N
57	20231122	091151	57	100.00	KOSDAQ		유통	N	N	N	N		N	8300	0	3	0.00	57343560	6887	10.66	8330	8420	8270	10790	5810	8300	8326.35	0.46	0	-1413	8646	8472	8356	8182	8066	8415	8125	64	2490	500	5970	10	1	12875570	1069	-43.92	3.55	12	0.05	-189.00	2337.00	14650	20221206	-43.34	7170	20231113	15.76	13400	-38.06	20230322	7170	15.76	20231113	14650	-43.34	20221206	7170	15.76	20231113	1.94	N	353590	500	64 억		58939	N	N	0	N	00	N
58	20231121	161146	57	100.00	KOSDAQ		유통	N	N	N	N		N	8300	-60	5	-0.72	530782270	63415	45.47	8320	8530	8240	10860	5860	8360	8370.00	0.43	0	3566	8666	8512	8326	8172	7986	8420	8080	64	2500	500	6010	10	1	12875570	1069	-43.92	3.55	12	0.49	-189.00	2337.00	14650	20221206	-43.34	7170	20231113	15.76	13400	-38.06	20230322	7170	15.76	20231113	14650	-43.34	20221206	7170	15.76	20231113	1.80	N	353590	500	64 억		54751	N	N	0	N	00	N
59	20231121	151151	57	100.00	KOSDAQ		유통	N	N	N	N		N	8320	-40	5	-0.48	513672780	61354	43.99	8320	8530	8240	10860	5860	8360	8372.28	0.43	0	3890	8666	8512	8326	8172	7986	8420	8080	64	2500	500	6010	10	1	12875570	1071	-44.02	3.56	12	0.48	-189.00	2337.00	14650	20221206	-43.21	7170	20231113	16.04	13400	-37.91	20230322	7170	16.04	20231113	14650	-43.21	20221206	7170	16.04	20231113	1.80	N	353590	500	64 억		54751	N	N	0	N	00	N
60	20231121	141133	57	100.00	KOSDAQ		유통	N	N	N	N		N	8270	-90	5	-1.08	455139810	54279	38.92	8320	8530	8270	10860	5860	8360	8385.19	0.43	0	4735	8666	8512	8326	8172	7986	8420	8080	64	2500	500	6010	10	1	12875570	1065	-43.76	3.54	12	0.42	-189.00	2337.00	14650	20221206	-43.55	7170	20231113	15.34	13400	-38.28	20230322	7170	15.34	20231113	14650	-43.55	20221206	7170	15.34	20231113	1.80	N	353590	500	64 억		54751	N	N	0	N	00	N
61	20231121	131122	57	100.00	KOSDAQ		유통	N	N	N	N		N	8340	-20	5	-0.24	403810550	48096	34.49	8320	8530	8290	10860	5860	8360	8395.93	0.43	0	5850	8666	8512	8326	8172	7986	8420	8080	64	2500	500	6010	10	1	12875570	1074	-44.13	3.57	12	0.37	-189.00	2337.00	14650	20221206	-43.07	7170	20231113	16.32	13400	-37.76	20230322	7170	16.32	20231113	14650	-43.07	20221206	7170	16.32	20231113	1.80	N	353590	500	64 억		54751	N	N	0	N	00	N
62	20231121	121125	57	100.00	KOSDAQ		유통	N	N	N	N		N	8380	20	2	0.24	370223480	44065	31.60	8320	8530	8290	10860	5860	8360	8401.76	0.43	0	5651	8666	8512	8326	8172	7986	8420	8080	64	2500	500	6010	10	1	12875570	1079	-44.34	3.59	12	0.34	-189.00	2337.00	14650	20221206	-42.80	7170	20231113	16.88	13400	-37.46	20230322	7170	16.88	20231113	14650	-42.80	20221206	7170	16.88	20231113	1.80	N	353590	500	64 억		54751	N	N	0	N	00	N
63	20231121	111118	57	100.00	KOSDAQ		유통	N	N	N	N		N	8410	50	2	0.60	302244920	35951	25.78	8320	8530	8290	10860	5860	8360	8407.14	0.43	0	6391	8666	8512	8326	8172	7986	8420	8080	64	2500	500	6010	10	1	12875570	1083	-44.50	3.60	12	0.28	-189.00	2337.00	14650	20221206	-42.59	7170	20231113	17.29	13400	-37.24	20230322	7170	17.29	20231113	14650	-42.59	20221206	7170	17.29	20231113	1.80	N	353590	500	64 억		54751	N	N	0	N	00	N
64	20231121	101050	57	100.00	KOSDAQ		유통	N	N	N	N		N	8420	60	2	0.72	237488710	28267	20.27	8320	8530	8290	10860	5860	8360	8401.62	0.43	0	6171	8666	8512	8326	8172	7986	8420	8080	64	2500	500	6010	10	1	12875570	1084	-44.55	3.60	12	0.22	-189.00	2337.00	14650	20221206	-42.53	7170	20231113	17.43	13400	-37.16	20230322	7170	17.43	20231113	14650	-42.53	20221206	7170	17.43	20231113	1.80	N	353590	500	64 억		54751	N	N	0	N	00	N
65	20231121	091109	57	100.00	KOSDAQ		유통	N	N	N	N		N	8440	80	2	0.96	75531890	9065	6.50	8320	8470	8290	10860	5860	8360	8332.25	0.43	0	2681	8666	8512	8326	8172	7986	8420	8080	64	2500	500	6010	10	1	12875570	1087	-44.66	3.61	12	0.07	-189.00	2337.00	14650	20221206	-42.39	7170	20231113	17.71	13400	-37.01	20230322	7170	17.71	20231113	14650	-42.39	20221206	7170	17.71	20231113	1.80	N	353590	500	64 억		54751	N	N	0	N	00	N
66	20231120	161113	57	100.00	KOSDAQ		유통	N	N	N	N		N	8360	-310	5	-3.58	1147841520	138042	11.37	8400	8480	8140	11270	6070	8670	8314.06	0.27	0	21549	11143	9906	8563	7326	5983	10525	7945	64	2600	500	6240	10	1	12875570	1076	-44.23	3.58	12	1.07	-189.00	2337.00	14650	20221206	-42.94	7170	20231113	16.60	13400	-37.61	20230322	7170	16.60	20231113	14650	-42.94	20221206	7170	16.60	20231113	1.80	N	353590	500	64 억		34661	N	N	0	N	00	N
67	20231120	151125	57	100.00	KOSDAQ		유통	N	N	N	N		N	8380	-290	5	-3.34	1089512880	131075	10.79	8400	8480	8140	11270	6070	8670	8310.98	0.27	0	21003	11143	9906	8563	7326	5983	10525	7945	64	2600	500	6240	10	1	12875570	1079	-44.34	3.59	12	1.02	-189.00	2337.00	14650	20221206	-42.80	7170	20231113	16.88	13400	-37.46	20230322	7170	16.88	20231113	14650	-42.80	20221206	7170	16.88	20231113	1.80	N	353590	500	64 억		34661	N	N	0	N	00	N
68	20231120	141125	57	100.00	KOSDAQ		유통	N	N	N	N		N	8390	-280	5	-3.23	991784630	119397	9.83	8400	8480	8140	11270	6070	8670	8305.33	0.27	0	20151	11143	9906	8563	7326	5983	10525	7945	64	2600	500	6240	10	1	12875570	1080	-44.39	3.59	12	0.93	-189.00	2337.00	14650	20221206	-42.73	7170	20231113	17.02	13400	-37.39	20230322	7170	17.02	20231113	14650	-42.73	20221206	7170	17.02	20231113	1.80	N	353590	500	64 억		34661	N	N	0	N	00	N
69	20231120	131114	57	100.00	KOSDAQ		유통	N	N	N	N		N	8410	-260	5	-3.00	929745420	112016	9.22	8400	8480	8140	11270	6070	8670	8298.72	0.27	0	19066	11143	9906	8563	7326	5983	10525	7945	64	2600	500	6240	10	1	12875570	1083	-44.50	3.60	12	0.87	-189.00	2337.00	14650	20221206	-42.59	7170	20231113	17.29	13400	-37.24	20230322	7170	17.29	20231113	14650	-42.59	20221206	7170	17.29	20231113	1.80	N	353590	500	64 억		34661	N	N	0	N	00	N
70	20231120	121122	57	100.00	KOSDAQ		유통	N	N	N	N		N	8390	-280	5	-3.23	866486820	104480	8.60	8400	8480	8140	11270	6070	8670	8291.80	0.27	0	15622	11143	9906	8563	7326	5983	10525	7945	64	2600	500	6240	10	1	12875570	1080	-44.39	3.59	12	0.81	-189.00	2337.00	14650	20221206	-42.73	7170	20231113	17.02	13400	-37.39	20230322	7170	17.02	20231113	14650	-42.73	20221206	7170	17.02	20231113	1.80	N	353590	500	64 억		34661	N	N	0	N	00	N
71	20231120	111113	57	100.00	KOSDAQ		유통	N	N	N	N		N	8340	-330	5	-3.81	786397920	94939	7.82	8400	8400	8140	11270	6070	8670	8281.47	0.27	0	14268	11143	9906	8563	7326	5983	10525	7945	64	2600	500	6240	10	1	12875570	1074	-44.13	3.57	12	0.74	-189.00	2337.00	14650	20221206	-43.07	7170	20231113	16.32	13400	-37.76	20230322	7170	16.32	20231113	14650	-43.07	20221206	7170	16.32	20231113	1.80	N	353590	500	64 억		34661	N	N	0	N	00	N
72	20231120	101112	57	100.00	KOSDAQ		유통	N	N	N	N		N	8270	-400	5	-4.61	607214020	73279	6.03	8400	8400	8140	11270	6070	8670	8284.11	0.27	0	9651	11143	9906	8563	7326	5983	10525	7945	64	2600	500	6240	10	1	12875570	1065	-43.76	3.54	12	0.57	-189.00	2337.00	14650	20221206	-43.55	7170	20231113	15.34	13400	-38.28	20230322	7170	15.34	20231113	14650	-43.55	20221206	7170	15.34	20231113	1.80	N	353590	500	64 억		34661	N	N	0	N	00	N
73	20231120	091124	57	100.00	KOSDAQ		유통	N	N	N	N		N	8300	-370	5	-4.27	265025370	31875	2.62	8400	8400	8140	11270	6070	8670	8309.76	0.27	0	5930	11143	9906	8563	7326	5983	10525	7945	64	2600	500	6240	10	1	12875570	1069	-43.92	3.55	12	0.25	-189.00	2337.00	14650	20221206	-43.34	7170	20231113	15.76	13400	-38.06	20230322	7170	15.76	20231113	14650	-43.34	20221206	7170	15.76	20231113	1.80	N	353590	500	64 억		34661	N	N	0	N	00	N
74	20231117	161147	57	100.00	KOSDAQ		유통	N	N	N	N		N	8670	1050	2	13.78	10434619920	1210898	11836.73	7620	9800	7220	9900	5340	7620	8617.21	0.31	0	-5617	7753	7686	7623	7556	7493	7720	7590	64	2280	500	5480	10	1	12875570	1116	-45.87	3.71	12	9.40	-189.00	2337.00	14650	20221206	-40.82	7170	20231113	20.92	13400	-35.30	20230322	7170	20.92	20231113	14650	-40.82	20221206	7170	20.92	20231113	1.81	N	353590	500	64 억		39313	N	N	0	N	00	N
75	20231117	151154	57	100.00	KOSDAQ		유통	N	N	N	N		N	8560	940	2	12.34	10273250960	1192221	11654.16	7620	9800	7220	9900	5340	7620	8616.90	0.31	0	-6787	7753	7686	7623	7556	7493	7720	7590	64	2280	500	5480	10	1	12875570	1102	-45.29	3.66	12	9.26	-189.00	2337.00	14650	20221206	-41.57	7170	20231113	19.39	13400	-36.12	20230322	7170	19.39	20231113	14650	-41.57	20221206	7170	19.39	20231113	1.81	N	353590	500	64 억		39313	N	N	0	N	00	N
76	20231117	141148	57	100.00	KOSDAQ		유통	N	N	N	N		N	8580	960	2	12.60	9587095820	1113230	10882.01	7620	9800	7220	9900	5340	7620	8611.96	0.31	0	-8050	7753	7686	7623	7556	7493	7720	7590	64	2280	500	5480	10	1	12875570	1105	-45.40	3.67	12	8.65	-189.00	2337.00	14650	20221206	-41.43	7170	20231113	19.67	13400	-35.97	20230322	7170	19.67	20231113	14650	-41.43	20221206	7170	19.67	20231113	1.81	N	353590	500	64 억		39313	N	N	0	N	00	N
77	20231117	131146	57	100.00	KOSDAQ		유통	N	N	N	N		N	8580	960	2	12.60	9431842930	1095029	10704.10	7620	9800	7220	9900	5340	7620	8613.33	0.31	0	-8370	7753	7686	7623	7556	7493	7720	7590	64	2280	500	5480	10	1	12875570	1105	-45.40	3.67	12	8.50	-189.00	2337.00	14650	20221206	-41.43	7170	20231113	19.67	13400	-35.97	20230322	7170	19.67	20231113	14650	-41.43	20221206	7170	19.67	20231113	1.81	N	353590	500	64 억		39313	N	N	0	N	00	N
78	20231117	121148	57	100.00	KOSDAQ		유통	N	N	N	N		N	8510	890	2	11.68	8366299260	972001	9501.48	7620	9800	7220	9900	5340	7620	8607.29	0.31	0	-9717	7753	7686	7623	7556	7493	7720	7590	64	2280	500	5480	10	1	12875570	1096	-45.03	3.64	12	7.55	-189.00	2337.00	14650	20221206	-41.91	7170	20231113	18.69	13400	-36.49	20230322	7170	18.69	20231113	14650	-41.91	20221206	7170	18.69	20231113	1.81	N	353590	500	64 억		39313	N	N	0	N	00	N
79	20231117	111155	57	100.00	KOSDAQ		유통	N	N	N	N		N	8630	1010	2	13.25	7958664710	924434	9036.50	7620	9800	7220	9900	5340	7620	8609.23	0.31	0	-7219	7753	7686	7623	7556	7493	7720	7590	64	2280	500	5480	10	1	12875570	1111	-45.66	3.69	12	7.18	-189.00	2337.00	14650	20221206	-41.09	7170	20231113	20.36	13400	-35.60	20230322	7170	20.36	20231113	14650	-41.09	20221206	7170	20.36	20231113	1.81	N	353590	500	64 억		39313	N	N	0	N	00	N
80	20231117	101151	57	100.00	KOSDAQ		유통	N	N	N	N		N	8710	1090	2	14.30	6953101250	809703	7914.99	7620	9800	7220	9900	5340	7620	8587.22	0.31	0	-11579	7753	7686	7623	7556	7493	7720	7590	64	2280	500	5480	10	1	12875570	1121	-46.08	3.73	12	6.29	-189.00	2337.00	14650	20221206	-40.55	7170	20231113	21.48	13400	-35.00	20230322	7170	21.48	20231113	14650	-40.55	20221206	7170	21.48	20231113	1.81	N	353590	500	64 억		39313	N	N	0	N	00	N
81	20231117	091151	57	100.00	KOSDAQ		유통	N	N	N	N		N	7660	40	2	0.52	27158610	3560	34.80	7620	7660	7580	9900	5340	7620	7628.82	0.31	0	-2710	7753	7686	7623	7556	7493	7720	7590	64	2280	500	5480	10	1	12875570	986	-40.53	3.28	12	0.03	-189.00	2337.00	14650	20221206	-47.71	7170	20231113	6.83	13400	-42.84	20230322	7170	6.83	20231113	14650	-47.71	20221206	7170	6.83	20231113	1.81	N	353590	500	64 억		39313	N	N	0	N	00	N
82	20231116	161148	57	100.00	KOSDAQ		유통	N	N	N	N		N	7620	10	2	0.13	76561020	10042	59.90	7610	7690	7560	9890	5330	7610	7624.08	0.30	0	352	7796	7702	7546	7452	7296	7750	7500	64	2280	500	5470	10	1	12875570	981	-40.32	3.26	12	0.08	-189.00	2337.00	14650	20221206	-47.99	7170	20231113	6.28	13400	-43.13	20230322	7170	6.28	20231113	14650	-47.99	20221206	7170	6.28	20231113	1.83	N	353590	500	64 억		38961	N	N	0	N	00	N
83	20231116	151141	57	100.00	KOSDAQ		유통	N	N	N	N		N	7640	30	2	0.39	61736570	8098	48.31	7610	7690	7560	9890	5330	7610	7623.68	0.30	0	372	7796	7702	7546	7452	7296	7750	7500	64	2280	500	5470	10	1	12875570	984	-40.42	3.27	12	0.06	-189.00	2337.00	14650	20221206	-47.85	7170	20231113	6.56	13400	-42.99	20230322	7170	6.56	20231113	14650	-47.85	20221206	7170	6.56	20231113	1.83	N	353590	500	64 억		38961	N	N	0	N	00	N
84	20231116	141117	57	100.00	KOSDAQ		유통	N	N	N	N		N	7650	40	2	0.53	59757830	7839	46.76	7610	7690	7560	9890	5330	7610	7623.14	0.30	0	372	7796	7702	7546	7452	7296	7750	7500	64	2280	500	5470	10	1	12875570	985	-40.48	3.27	12	0.06	-189.00	2337.00	14650	20221206	-47.78	7170	20231113	6.69	13400	-42.91	20230322	7170	6.69	20231113	14650	-47.78	20221206	7170	6.69	20231113	1.83	N	353590	500	64 억		38961	N	N	0	N	00	N
85	20231116	131141	57	100.00	KOSDAQ		유통	N	N	N	N		N	7620	10	2	0.13	46355120	6080	36.27	7610	7690	7560	9890	5330	7610	7624.20	0.30	0	67	7796	7702	7546	7452	7296	7750	7500	64	2280	500	5470	10	1	12875570	981	-40.32	3.26	12	0.05	-189.00	2337.00	14650	20221206	-47.99	7170	20231113	6.28	13400	-43.13	20230322	7170	6.28	20231113	14650	-47.99	20221206	7170	6.28	20231113	1.83	N	353590	500	64 억		38961	N	N	0	N	00	N
86	20231116	121142	57	100.00	KOSDAQ		유통	N	N	N	N		N	7650	40	2	0.53	38912380	5103	30.44	7610	7690	7560	9890	5330	7610	7625.39	0.30	0	-383	7796	7702	7546	7452	7296	7750	7500	64	2280	500	5470	10	1	12875570	985	-40.48	3.27	12	0.04	-189.00	2337.00	14650	20221206	-47.78	7170	20231113	6.69	13400	-42.91	20230322	7170	6.69	20231113	14650	-47.78	20221206	7170	6.69	20231113	1.83	N	353590	500	64 억		38961	N	N	0	N	00	N
87	20231116	111142	57	100.00	KOSDAQ		유통	N	N	N	N		N	7600	-10	5	-0.13	29408190	3853	22.98	7610	7690	7560	9890	5330	7610	7632.54	0.30	0	-789	7796	7702	7546	7452	7296	7750	7500	64	2280	500	5470	10	1	12875570	979	-40.21	3.25	12	0.03	-189.00	2337.00	14650	20221206	-48.12	7170	20231113	6.00	13400	-43.28	20230322	7170	6.00	20231113	14650	-48.12	20221206	7170	6.00	20231113	1.83	N	353590	500	64 억		38961	N	N	0	N	00	N
88	20231116	101141	57	100.00	KOSDAQ		유통	N	N	N	N		N	7600	-10	5	-0.13	4807010	630	3.76	7610	7690	7560	9890	5330	7610	7630.17	0.30	0	-313	7796	7702	7546	7452	7296	7750	7500	64	2280	500	5470	10	1	12875570	979	-40.21	3.25	12	0.00	-189.00	2337.00	14650	20221206	-48.12	7170	20231113	6.00	13400	-43.28	20230322	7170	6.00	20231113	14650	-48.12	20221206	7170	6.00	20231113	1.83	N	353590	500	64 억		38961	N	N	0	N	00	N
89	20231116	091147	57	100.00	KOSDAQ		유통	N	N	N	N		N	7610	0	3	0.00	0	0	0.00	0	0	0	9890	5330	7610	0.00	0.30	0	0	7796	7702	7546	7452	7296	7750	7500	64	2280	500	5470	10	1	12875570	980	-40.26	3.26	12	0.00	-189.00	2337.00	14650	20221206	-48.05	7170	20231113	6.14	13400	-43.21	20230322	7170	6.14	20231113	14650	-48.05	20221206	7170	6.14	20231113	1.83	N	353590	500	64 억		38961	N	N	0	N	00	N
90	20231115	161021	57	100.00	KOSDAQ		유통	N	N	N	N		N	7610	220	2	2.98	126515490	16714	118.44	7390	7640	7390	9600	5180	7390	7569.43	0.25	0	6657	7590	7490	7330	7230	7070	7540	7280	64	2210	500	5320	10	1	12875570	980	-40.26	3.26	12	0.13	-189.00	2337.00	14650	20221206	-48.05	7170	20231113	6.14	13400	-43.21	20230322	7170	6.14	20231113	14650	-48.05	20221206	7170	6.14	20231113	1.87	N	353590	500	64 억		32287	N	N	0	N	00	N
91	20231115	151202	57	100.00	KOSDAQ		유통	N	N	N	N		N	7610	220	2	2.98	119723850	15821	112.11	7390	7640	7390	9600	5180	7390	7567.40	0.25	0	6272	7590	7490	7330	7230	7070	7540	7280	64	2210	500	5320	10	1	12875570	980	-40.26	3.26	12	0.12	-189.00	2337.00	14650	20221206	-48.05	7170	20231113	6.14	13400	-43.21	20230322	7170	6.14	20231113	14650	-48.05	20221206	7170	6.14	20231113	1.87	N	353590	500	64 억		32287	N	N	0	N	00	N
92	20231115	141159	57	100.00	KOSDAQ		유통	N	N	N	N		N	7630	240	2	3.25	111501200	14739	104.44	7390	7640	7390	9600	5180	7390	7565.05	0.25	0	5987	7590	7490	7330	7230	7070	7540	7280	64	2210	500	5320	10	1	12875570	982	-40.37	3.26	12	0.11	-189.00	2337.00	14650	20221206	-47.92	7170	20231113	6.42	13400	-43.06	20230322	7170	6.42	20231113	14650	-47.92	20221206	7170	6.42	20231113	1.87	N	353590	500	64 억		32287	N	N	0	N	00	N
93	20231115	131200	57	100.00	KOSDAQ		유통	N	N	N	N		N	7560	170	2	2.30	74189160	9835	69.69	7390	7630	7390	9600	5180	7390	7543.38	0.25	0	2223	7590	7490	7330	7230	7070	7540	7280	64	2210	500	5320	10	1	12875570	973	-40.00	3.23	12	0.08	-189.00	2337.00	14650	20221206	-48.40	7170	20231113	5.44	13400	-43.58	20230322	7170	5.44	20231113	14650	-48.40	20221206	7170	5.44	20231113	1.87	N	353590	500	64 억		32287	N	N	0	N	00	N
94	20231115	121201	57	100.00	KOSDAQ		유통	N	N	N	N		N	7590	200	2	2.71	67535190	8955	63.46	7390	7630	7390	9600	5180	7390	7541.62	0.25	0	1943	7590	7490	7330	7230	7070	7540	7280	64	2210	500	5320	10	1	12875570	977	-40.16	3.25	12	0.07	-189.00	2337.00	14650	20221206	-48.19	7170	20231113	5.86	13400	-43.36	20230322	7170	5.86	20231113	14650	-48.19	20221206	7170	5.86	20231113	1.87	N	353590	500	64 억		32287	N	N	0	N	00	N
95	20231115	111215	57	100.00	KOSDAQ		유통	N	N	N	N		N	7540	150	2	2.03	37652010	5001	35.44	7390	7630	7390	9600	5180	7390	7528.90	0.25	0	-61	7590	7490	7330	7230	7070	7540	7280	64	2210	500	5320	10	1	12875570	971	-39.89	3.23	12	0.04	-189.00	2337.00	14650	20221206	-48.53	7170	20231113	5.16	13400	-43.73	20230322	7170	5.16	20231113	14650	-48.53	20221206	7170	5.16	20231113	1.87	N	353590	500	64 억		32287	N	N	0	N	00	N
96	20231115	101205	57	100.00	KOSDAQ		유통	N	N	N	N		N	7540	150	2	2.03	18324330	2440	17.29	7390	7630	7390	9600	5180	7390	7509.97	0.25	0	-131	7590	7490	7330	7230	7070	7540	7280	64	2210	500	5320	10	1	12875570	971	-39.89	3.23	12	0.02	-189.00	2337.00	14650	20221206	-48.53	7170	20231113	5.16	13400	-43.73	20230322	7170	5.16	20231113	14650	-48.53	20221206	7170	5.16	20231113	1.87	N	353590	500	64 억		32287	N	N	0	N	00	N
97	20231115	091154	57	100.00	KOSDAQ		유통	N	N	N	N		N	7490	100	2	1.35	8890340	1182	8.38	7390	7630	7390	9600	5180	7390	7521.44	0.25	0	143	7590	7490	7330	7230	7070	7540	7280	64	2210	500	5320	10	1	12875570	964	-39.63	3.20	12	0.01	-189.00	2337.00	14650	20221206	-48.87	7170	20231113	4.46	13400	-44.10	20230322	7170	4.46	20231113	14650	-48.87	20221206	7170	4.46	20231113	1.87	N	353590	500	64 억		32287	N	N	0	N	00	N
98	20231114	161136	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7390	190	2	2.64	103502410	14111	43.31	7170	7430	7170	9360	5040	7200	7334.47	0.23	0	1674	7540	7370	7270	7100	7000	7320	7050	64	2160	500	5180	10	1	12875570	952	-39.10	3.16	12	0.11	-189.00	2337.00	14650	20221206	-49.56	7170	20231114	3.07	13400	-44.85	20230322	7170	3.07	20231114	14650	-49.56	20221206	7170	3.07	20231114	1.88	N	353590	500	64 억		29988	N	N	0	N	00	N
99	20231114	151143	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7380	180	2	2.50	98719680	13463	41.32	7170	7430	7170	9360	5040	7200	7332.67	0.23	0	1559	7540	7370	7270	7100	7000	7320	7050	64	2160	500	5180	10	1	12875570	950	-39.05	3.16	12	0.10	-189.00	2337.00	14650	20221206	-49.62	7170	20231114	2.93	13400	-44.93	20230322	7170	2.93	20231114	14650	-49.62	20221206	7170	2.93	20231114	1.88	N	353590	500	64 억		29988	N	N	0	N	00	N
100	20231114	141139	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7390	190	2	2.64	85927940	11728	35.99	7170	7430	7170	9360	5040	7200	7326.73	0.23	0	1514	7540	7370	7270	7100	7000	7320	7050	64	2160	500	5180	10	1	12875570	952	-39.10	3.16	12	0.09	-189.00	2337.00	14650	20221206	-49.56	7170	20231114	3.07	13400	-44.85	20230322	7170	3.07	20231114	14650	-49.56	20221206	7170	3.07	20231114	1.88	N	353590	500	64 억		29988	N	N	0	N	00	N
101	20231114	131141	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7390	190	2	2.64	77658690	10611	32.57	7170	7410	7170	9360	5040	7200	7318.70	0.23	0	1634	7540	7370	7270	7100	7000	7320	7050	64	2160	500	5180	10	1	12875570	952	-39.10	3.16	12	0.08	-189.00	2337.00	14650	20221206	-49.56	7170	20231114	3.07	13400	-44.85	20230322	7170	3.07	20231114	14650	-49.56	20221206	7170	3.07	20231114	1.88	N	353590	500	64 억		29988	N	N	0	N	00	N
102	20231114	121144	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7350	150	2	2.08	56179970	7703	23.64	7170	7350	7170	9360	5040	7200	7293.26	0.23	0	1100	7540	7370	7270	7100	7000	7320	7050	64	2160	500	5180	10	1	12875570	946	-38.89	3.15	12	0.06	-189.00	2337.00	14650	20221206	-49.83	7170	20231114	2.51	13400	-45.15	20230322	7170	2.51	20231114	14650	-49.83	20221206	7170	2.51	20231114	1.88	N	353590	500	64 억		29988	N	N	0	N	00	N
103	20231114	111154	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7340	140	2	1.94	38878390	5343	16.40	7170	7350	7170	9360	5040	7200	7276.51	0.23	0	1115	7540	7370	7270	7100	7000	7320	7050	64	2160	500	5180	10	1	12875570	945	-38.84	3.14	12	0.04	-189.00	2337.00	14650	20221206	-49.90	7170	20231114	2.37	13400	-45.22	20230322	7170	2.37	20231114	14650	-49.90	20221206	7170	2.37	20231114	1.88	N	353590	500	64 억		29988	N	N	0	N	00	N
104	20231114	101142	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7350	150	2	2.08	26508480	3652	11.21	7170	7350	7170	9360	5040	7200	7258.62	0.23	0	1169	7540	7370	7270	7100	7000	7320	7050	64	2160	500	5180	10	1	12875570	946	-38.89	3.15	12	0.03	-189.00	2337.00	14650	20221206	-49.83	7170	20231114	2.51	13400	-45.15	20230322	7170	2.51	20231114	14650	-49.83	20221206	7170	2.51	20231114	1.88	N	353590	500	64 억		29988	N	N	0	N	00	N
105	20231114	091128	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7250	50	2	0.69	8216300	1135	3.48	7170	7290	7170	9360	5040	7200	7239.03	0.23	0	251	7540	7370	7270	7100	7000	7320	7050	64	2160	500	5180	10	1	12875570	933	-38.36	3.10	12	0.01	-189.00	2337.00	14650	20221206	-50.51	7170	20231114	1.12	13400	-45.90	20230322	7170	1.12	20231114	14650	-50.51	20221206	7170	1.12	20231114	1.88	N	353590	500	64 억		29988	N	N	0	N	00	N
106	20231113	161121	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7200	-100	5	-1.37	235423630	32535	79.51	7340	7440	7170	9490	5110	7300	7236.05	0.26	0	-3275	7580	7440	7370	7230	7160	7405	7195	64	2190	500	5250	10	1	12875570	927	-38.10	3.08	12	0.25	-189.00	2337.00	14650	20221206	-50.85	7170	20231113	0.42	13400	-46.27	20230322	7170	0.42	20231113	14650	-50.85	20221206	7170	0.42	20231113	1.94	N	353590	500	64 억		33262	N	N	0	N	00	N
107	20231113	151114	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7200	-100	5	-1.37	232092820	32072	78.38	7340	7440	7180	9490	5110	7300	7236.62	0.26	0	-3273	7580	7440	7370	7230	7160	7405	7195	64	2190	500	5250	10	1	12875570	927	-38.10	3.08	12	0.25	-189.00	2337.00	14650	20221206	-50.85	7180	20231113	0.28	13400	-46.27	20230322	7180	0.28	20231113	14650	-50.85	20221206	7180	0.28	20231113	1.94	N	353590	500	64 억		33262	N	N	0	N	00	N
108	20231113	141116	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7200	-100	5	-1.37	190853440	26338	64.36	7340	7440	7190	9490	5110	7300	7246.31	0.26	0	-2858	7580	7440	7370	7230	7160	7405	7195	64	2190	500	5250	10	1	12875570	927	-38.10	3.08	12	0.20	-189.00	2337.00	14650	20221206	-50.85	7190	20231113	0.14	13400	-46.27	20230322	7190	0.14	20231113	14650	-50.85	20221206	7190	0.14	20231113	1.94	N	353590	500	64 억		33262	N	N	0	N	00	N
109	20231113	131114	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7210	-90	5	-1.23	166198470	22916	56.00	7340	7440	7190	9490	5110	7300	7252.51	0.26	0	-2570	7580	7440	7370	7230	7160	7405	7195	64	2190	500	5250	10	1	12875570	928	-38.15	3.09	12	0.18	-189.00	2337.00	14650	20221206	-50.78	7190	20231113	0.28	13400	-46.19	20230322	7190	0.28	20231113	14650	-50.78	20221206	7190	0.28	20231113	1.94	N	353590	500	64 억		33262	N	N	0	N	00	N
110	20231113	121118	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7220	-80	5	-1.10	132302580	18210	44.50	7340	7440	7190	9490	5110	7300	7265.38	0.26	0	-1843	7580	7440	7370	7230	7160	7405	7195	64	2190	500	5250	10	1	12875570	930	-38.20	3.09	12	0.14	-189.00	2337.00	14650	20221206	-50.72	7190	20231113	0.42	13400	-46.12	20230322	7190	0.42	20231113	14650	-50.72	20221206	7190	0.42	20231113	1.94	N	353590	500	64 억		33262	N	N	0	N	00	N
111	20231113	111112	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7210	-90	5	-1.23	97847700	13433	32.83	7340	7440	7200	9490	5110	7300	7284.13	0.26	0	-1725	7580	7440	7370	7230	7160	7405	7195	64	2190	500	5250	10	1	12875570	928	-38.15	3.09	12	0.10	-189.00	2337.00	14650	20221206	-50.78	7200	20231113	0.14	13400	-46.19	20230322	7200	0.14	20231113	14650	-50.78	20221206	7200	0.14	20231113	1.94	N	353590	500	64 억		33262	N	N	0	N	00	N
112	20231113	101110	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7300	0	3	0.00	48772130	6652	16.26	7340	7440	7250	9490	5110	7300	7331.95	0.26	0	-1774	7580	7440	7370	7230	7160	7405	7195	64	2190	500	5250	10	1	12875570	940	-38.62	3.12	12	0.05	-189.00	2337.00	14650	20221206	-50.17	7250	20231113	0.69	13400	-45.52	20230322	7250	0.69	20231113	14650	-50.17	20221206	7250	0.69	20231113	1.94	N	353590	500	64 억		33262	N	N	0	N	00	N
113	20231113	091119	57	100.00	KOSDAQ		유통	N	N	N	N		N	7360	60	2	0.82	14540490	1970	4.81	7340	7440	7340	9490	5110	7300	7380.96	0.26	0	-541	7580	7440	7370	7230	7160	7405	7195	64	2190	500	5250	10	1	12875570	948	-38.94	3.15	12	0.02	-189.00	2337.00	14650	20221206	-49.76	7300	20231110	0.82	13400	-45.07	20230322	7300	0.82	20231110	14650	-49.76	20221206	7300	0.82	20231110	1.94	N	353590	500	64 억		33262	N	N	0	N	00	N
114	20231110	161132	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7300	-240	5	-3.18	299551980	40811	83.37	7510	7510	7300	9800	5280	7540	7340.15	0.28	0	-3396	7833	7686	7583	7436	7333	7635	7385	64	2260	500	5420	10	1	12875570	940	-38.62	3.12	12	0.32	-189.00	2337.00	14650	20221206	-50.17	7300	20231110	0.00	13400	-45.52	20230322	7300	0.00	20231110	14650	-50.17	20221206	7300	0.00	20231110	1.94	N	353590	500	64 억		36659	N	Y	0	N	00	N
115	20231110	151138	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7360	-180	5	-2.39	266899510	36348	74.25	7510	7510	7300	9800	5280	7540	7342.89	0.28	0	-3115	7833	7686	7583	7436	7333	7635	7385	64	2260	500	5420	10	1	12875570	948	-38.94	3.15	12	0.28	-189.00	2337.00	14650	20221206	-49.76	7300	20231110	0.82	13400	-45.07	20230322	7300	0.82	20231110	14650	-49.76	20221206	7300	0.82	20231110	1.94	N	353590	500	64 억		36659	N	N	0	N	00	N
116	20231110	141123	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7410	-130	5	-1.72	240242050	32718	66.84	7510	7510	7300	9800	5280	7540	7342.81	0.28	0	-1918	7833	7686	7583	7436	7333	7635	7385	64	2260	500	5420	10	1	12875570	954	-39.21	3.17	12	0.25	-189.00	2337.00	14650	20221206	-49.42	7300	20231110	1.51	13400	-44.70	20230322	7300	1.51	20231110	14650	-49.42	20221206	7300	1.51	20231110	1.94	N	353590	500	64 억		36659	N	N	0	N	00	N
117	20231110	131124	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7330	-210	5	-2.79	177212860	24115	49.26	7510	7510	7300	9800	5280	7540	7348.66	0.28	0	-1706	7833	7686	7583	7436	7333	7635	7385	64	2260	500	5420	10	1	12875570	944	-38.78	3.14	12	0.19	-189.00	2337.00	14650	20221206	-49.97	7300	20231110	0.41	13400	-45.30	20230322	7300	0.41	20231110	14650	-49.97	20221206	7300	0.41	20231110	1.94	N	353590	500	64 억		36659	N	N	0	N	00	N
118	20231110	121132	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7320	-220	5	-2.92	155991800	21221	43.35	7510	7510	7300	9800	5280	7540	7350.82	0.28	0	-1665	7833	7686	7583	7436	7333	7635	7385	64	2260	500	5420	10	1	12875570	942	-38.73	3.13	12	0.16	-189.00	2337.00	14650	20221206	-50.03	7300	20231110	0.27	13400	-45.37	20230322	7300	0.27	20231110	14650	-50.03	20221206	7300	0.27	20231110	1.94	N	353590	500	64 억		36659	N	N	0	N	00	N
119	20231110	111110	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7330	-210	5	-2.79	147421950	20052	40.96	7510	7510	7300	9800	5280	7540	7351.98	0.28	0	-1605	7833	7686	7583	7436	7333	7635	7385	64	2260	500	5420	10	1	12875570	944	-38.78	3.14	12	0.16	-189.00	2337.00	14650	20221206	-49.97	7300	20231110	0.41	13400	-45.30	20230322	7300	0.41	20231110	14650	-49.97	20221206	7300	0.41	20231110	1.94	N	353590	500	64 억		36659	N	N	0	N	00	N
120	20231110	101124	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7330	-210	5	-2.79	123450360	16779	34.28	7510	7510	7300	9800	5280	7540	7357.43	0.28	0	-1574	7833	7686	7583	7436	7333	7635	7385	64	2260	500	5420	10	1	12875570	944	-38.78	3.14	12	0.13	-189.00	2337.00	14650	20221206	-49.97	7300	20231110	0.41	13400	-45.30	20230322	7300	0.41	20231110	14650	-49.97	20221206	7300	0.41	20231110	1.94	N	353590	500	64 억		36659	N	N	0	N	00	N
121	20231110	091104	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7420	-120	5	-1.59	31319560	4206	8.59	7510	7510	7390	9800	5280	7540	7446.40	0.28	0	-1269	7833	7686	7583	7436	7333	7635	7385	64	2260	500	5420	10	1	12875570	955	-39.26	3.18	12	0.03	-189.00	2337.00	14650	20221206	-49.35	7390	20231110	0.41	13400	-44.63	20230322	7390	0.41	20231110	14650	-49.35	20221206	7390	0.41	20231110	1.94	N	353590	500	64 억		36659	N	N	0	N	00	N
122	20231109	161057	57	100.00	KOSDAQ		유통	N	N	N	N		N	7540	-180	5	-2.33	365846970	48469	130.73	7720	7730	7480	10030	5410	7720	7548.09	0.33	0	-6425	7973	7846	7773	7646	7573	7810	7610	64	2310	500	5550	10	1	12875570	971	-39.89	3.23	12	0.38	-189.00	2337.00	14650	20221206	-48.53	7460	20231101	1.07	13400	-43.73	20230322	7460	1.07	20231101	14650	-48.53	20221206	7460	1.07	20231101	1.99	N	353590	500	64 억		43084	N	N	0	N	00	N
123	20231109	151057	57	100.00	KOSDAQ		유통	N	N	N	N		N	7510	-210	5	-2.72	341042040	45166	121.82	7720	7730	7480	10030	5410	7720	7550.86	0.33	0	-6331	7973	7846	7773	7646	7573	7810	7610	64	2310	500	5550	10	1	12875570	967	-39.74	3.21	12	0.35	-189.00	2337.00	14650	20221206	-48.74	7460	20231101	0.67	13400	-43.96	20230322	7460	0.67	20231101	14650	-48.74	20221206	7460	0.67	20231101	1.99	N	353590	500	64 억		43084	N	N	0	N	00	N
124	20231109	141052	57	100.00	KOSDAQ		유통	N	N	N	N		N	7510	-210	5	-2.72	311108780	41191	111.10	7720	7730	7480	10030	5410	7720	7552.83	0.33	0	-5465	7973	7846	7773	7646	7573	7810	7610	64	2310	500	5550	10	1	12875570	967	-39.74	3.21	12	0.32	-189.00	2337.00	14650	20221206	-48.74	7460	20231101	0.67	13400	-43.96	20230322	7460	0.67	20231101	14650	-48.74	20221206	7460	0.67	20231101	1.99	N	353590	500	64 억		43084	N	N	0	N	00	N
125	20231109	131056	57	100.00	KOSDAQ		유통	N	N	N	N		N	7500	-220	5	-2.85	274812600	36350	98.04	7720	7730	7500	10030	5410	7720	7560.18	0.33	0	-4506	7973	7846	7773	7646	7573	7810	7610	64	2310	500	5550	10	1	12875570	966	-39.68	3.21	12	0.28	-189.00	2337.00	14650	20221206	-48.81	7460	20231101	0.54	13400	-44.03	20230322	7460	0.54	20231101	14650	-48.81	20221206	7460	0.54	20231101	1.99	N	353590	500	64 억		43084	N	N	0	N	00	N
126	20231109	121100	57	100.00	KOSDAQ		유통	N	N	N	N		N	7550	-170	5	-2.20	189572560	25003	67.44	7720	7730	7550	10030	5410	7720	7581.99	0.33	0	-3320	7973	7846	7773	7646	7573	7810	7610	64	2310	500	5550	10	1	12875570	972	-39.95	3.23	12	0.19	-189.00	2337.00	14650	20221206	-48.46	7460	20231101	1.21	13400	-43.66	20230322	7460	1.21	20231101	14650	-48.46	20221206	7460	1.21	20231101	1.99	N	353590	500	64 억		43084	N	N	0	N	00	N
127	20231109	111055	57	100.00	KOSDAQ		유통	N	N	N	N		N	7590	-130	5	-1.68	161300130	21269	57.37	7720	7730	7550	10030	5410	7720	7583.81	0.33	0	-2411	7973	7846	7773	7646	7573	7810	7610	64	2310	500	5550	10	1	12875570	977	-40.16	3.25	12	0.17	-189.00	2337.00	14650	20221206	-48.19	7460	20231101	1.74	13400	-43.36	20230322	7460	1.74	20231101	14650	-48.19	20221206	7460	1.74	20231101	1.99	N	353590	500	64 억		43084	N	N	0	N	00	N
128	20231109	101050	57	100.00	KOSDAQ		유통	N	N	N	N		N	7550	-170	5	-2.20	94597480	12442	33.56	7720	7730	7550	10030	5410	7720	7603.08	0.33	0	-3874	7973	7846	7773	7646	7573	7810	7610	64	2310	500	5550	10	1	12875570	972	-39.95	3.23	12	0.10	-189.00	2337.00	14650	20221206	-48.46	7460	20231101	1.21	13400	-43.66	20230322	7460	1.21	20231101	14650	-48.46	20221206	7460	1.21	20231101	1.99	N	353590	500	64 억		43084	N	N	0	N	00	N
129	20231109	091058	57	100.00	KOSDAQ		유통	N	N	N	N		N	7680	-40	5	-0.52	9088650	1186	3.20	7720	7730	7610	10030	5410	7720	7663.28	0.33	0	-406	7973	7846	7773	7646	7573	7810	7610	64	2310	500	5550	10	1	12875570	989	-40.63	3.29	12	0.01	-189.00	2337.00	14650	20221206	-47.58	7460	20231101	2.95	13400	-42.69	20230322	7460	2.95	20231101	14650	-47.58	20221206	7460	2.95	20231101	1.99	N	353590	500	64 억		43084	N	N	0	N	00	N
130	20231108	161048	57	100.00	KOSDAQ		유통	N	N	N	N		N	7720	-70	5	-0.90	287182730	36908	56.27	7790	7900	7700	10120	5460	7790	7781.40	0.37	0	-4617	8290	8040	7910	7660	7530	7975	7595	64	2330	500	5600	10	1	12875570	994	-40.85	3.30	12	0.29	-189.00	2337.00	14650	20221206	-47.30	7460	20231101	3.49	13400	-42.39	20230322	7460	3.49	20231101	14650	-47.30	20221206	7460	3.49	20231101	2.02	N	353590	500	64 억		47869	N	N	0	N	00	N
131	20231108	151053	57	100.00	KOSDAQ		유통	N	N	N	N		N	7700	-90	5	-1.16	281767750	36206	55.20	7790	7900	7700	10120	5460	7790	7782.35	0.37	0	-4730	8290	8040	7910	7660	7530	7975	7595	64	2330	500	5600	10	1	12875570	991	-40.74	3.29	12	0.28	-189.00	2337.00	14650	20221206	-47.44	7460	20231101	3.22	13400	-42.54	20230322	7460	3.22	20231101	14650	-47.44	20221206	7460	3.22	20231101	2.02	N	353590	500	64 억		47869	N	N	0	N	00	N
132	20231108	141046	57	100.00	KOSDAQ		유통	N	N	N	N		N	7780	-10	5	-0.13	211844080	27158	41.41	7790	7900	7770	10120	5460	7790	7800.43	0.37	0	-3185	8290	8040	7910	7660	7530	7975	7595	64	2330	500	5600	10	1	12875570	1002	-41.16	3.33	12	0.21	-189.00	2337.00	14650	20221206	-46.89	7460	20231101	4.29	13400	-41.94	20230322	7460	4.29	20231101	14650	-46.89	20221206	7460	4.29	20231101	2.02	N	353590	500	64 억		47869	N	N	0	N	00	N
133	20231108	131044	57	100.00	KOSDAQ		유통	N	N	N	N		N	7800	10	2	0.13	195890790	25106	38.28	7790	7900	7770	10120	5460	7790	7802.55	0.37	0	-2297	8290	8040	7910	7660	7530	7975	7595	64	2330	500	5600	10	1	12875570	1004	-41.27	3.34	12	0.19	-189.00	2337.00	14650	20221206	-46.76	7460	20231101	4.56	13400	-41.79	20230322	7460	4.56	20231101	14650	-46.76	20221206	7460	4.56	20231101	2.02	N	353590	500	64 억		47869	N	N	0	N	00	N
134	20231108	121040	57	100.00	KOSDAQ		유통	N	N	N	N		N	7780	-10	5	-0.13	161276020	20654	31.49	7790	7900	7770	10120	5460	7790	7808.46	0.37	0	-53	8290	8040	7910	7660	7530	7975	7595	64	2330	500	5600	10	1	12875570	1002	-41.16	3.33	12	0.16	-189.00	2337.00	14650	20221206	-46.89	7460	20231101	4.29	13400	-41.94	20230322	7460	4.29	20231101	14650	-46.89	20221206	7460	4.29	20231101	2.02	N	353590	500	64 억		47869	N	N	0	N	00	N
135	20231108	111050	57	100.00	KOSDAQ		유통	N	N	N	N		N	7810	20	2	0.26	132558630	16971	25.87	7790	7900	7770	10120	5460	7790	7810.89	0.37	0	1260	8290	8040	7910	7660	7530	7975	7595	64	2330	500	5600	10	1	12875570	1006	-41.32	3.34	12	0.13	-189.00	2337.00	14650	20221206	-46.69	7460	20231101	4.69	13400	-41.72	20230322	7460	4.69	20231101	14650	-46.69	20221206	7460	4.69	20231101	2.02	N	353590	500	64 억		47869	N	N	0	N	00	N
136	20231108	101047	57	100.00	KOSDAQ		유통	N	N	N	N		N	7800	10	2	0.13	95738950	12245	18.67	7790	7900	7780	10120	5460	7790	7818.62	0.37	0	3200	8290	8040	7910	7660	7530	7975	7595	64	2330	500	5600	10	1	12875570	1004	-41.27	3.34	12	0.10	-189.00	2337.00	14650	20221206	-46.76	7460	20231101	4.56	13400	-41.79	20230322	7460	4.56	20231101	14650	-46.76	20221206	7460	4.56	20231101	2.02	N	353590	500	64 억		47869	N	N	0	N	00	N
137	20231108	091045	57	100.00	KOSDAQ		유통	N	N	N	N		N	7850	60	2	0.77	40826880	5231	7.98	7790	7870	7780	10120	5460	7790	7804.79	0.37	0	2847	8290	8040	7910	7660	7530	7975	7595	64	2330	500	5600	10	1	12875570	1011	-41.53	3.36	12	0.04	-189.00	2337.00	14650	20221206	-46.42	7460	20231101	5.23	13400	-41.42	20230322	7460	5.23	20231101	14650	-46.42	20221206	7460	5.23	20231101	2.02	N	353590	500	64 억		47869	N	N	0	N	00	N
138	20231107	161046	57	100.00	KOSDAQ		유통	N	N	N	N		N	7790	-410	5	-5.00	499560270	63345	120.09	8120	8160	7780	10660	5740	8200	7886.24	0.48	0	-13611	8533	8366	8083	7916	7633	8450	8000	64	2460	500	5900	10	1	12875570	1003	-41.22	3.33	12	0.49	-189.00	2337.00	14650	20221206	-46.83	7460	20231101	4.42	13400	-41.87	20230322	7460	4.42	20231101	14650	-46.83	20221206	7460	4.42	20231101	2.03	N	353590	500	64 억		61779	N	N	0	N	00	N
139	20231107	151049	57	100.00	KOSDAQ		유통	N	N	N	N		N	7830	-370	5	-4.51	444289900	56274	106.69	8120	8160	7780	10660	5740	8200	7895.00	0.48	0	-14208	8533	8366	8083	7916	7633	8450	8000	64	2460	500	5900	10	1	12875570	1008	-41.43	3.35	12	0.44	-189.00	2337.00	14650	20221206	-46.55	7460	20231101	4.96	13400	-41.57	20230322	7460	4.96	20231101	14650	-46.55	20221206	7460	4.96	20231101	2.03	N	353590	500	64 억		61779	N	N	0	N	00	N
140	20231107	141049	57	100.00	KOSDAQ		유통	N	N	N	N		N	7860	-340	5	-4.15	381627870	48249	91.47	8120	8160	7780	10660	5740	8200	7909.42	0.48	0	-12920	8533	8366	8083	7916	7633	8450	8000	64	2460	500	5900	10	1	12875570	1012	-41.59	3.36	12	0.37	-189.00	2337.00	14650	20221206	-46.35	7460	20231101	5.36	13400	-41.34	20230322	7460	5.36	20231101	14650	-46.35	20221206	7460	5.36	20231101	2.03	N	353590	500	64 억		61779	N	N	0	N	00	N
141	20231107	131051	57	100.00	KOSDAQ		유통	N	N	N	N		N	7840	-360	5	-4.39	341861690	43158	81.82	8120	8160	7800	10660	5740	8200	7921.03	0.48	0	-14118	8533	8366	8083	7916	7633	8450	8000	64	2460	500	5900	10	1	12875570	1009	-41.48	3.35	12	0.34	-189.00	2337.00	14650	20221206	-46.48	7460	20231101	5.09	13400	-41.49	20230322	7460	5.09	20231101	14650	-46.48	20221206	7460	5.09	20231101	2.03	N	353590	500	64 억		61779	N	N	0	N	00	N
142	20231107	121044	57	100.00	KOSDAQ		유통	N	N	N	N		N	7860	-340	5	-4.15	256111540	32225	61.09	8120	8160	7860	10660	5740	8200	7947.44	0.48	0	-12318	8533	8366	8083	7916	7633	8450	8000	64	2460	500	5900	10	1	12875570	1012	-41.59	3.36	12	0.25	-189.00	2337.00	14650	20221206	-46.35	7460	20231101	5.36	13400	-41.34	20230322	7460	5.36	20231101	14650	-46.35	20221206	7460	5.36	20231101	2.03	N	353590	500	64 억		61779	N	N	0	N	00	N
143	20231107	111045	57	100.00	KOSDAQ		유통	N	N	N	N		N	7970	-230	5	-2.80	190705150	23952	45.41	8120	8160	7870	10660	5740	8200	7961.76	0.48	0	-6365	8533	8366	8083	7916	7633	8450	8000	64	2460	500	5900	10	1	12875570	1026	-42.17	3.41	12	0.19	-189.00	2337.00	14650	20221206	-45.60	7460	20231101	6.84	13400	-40.52	20230322	7460	6.84	20231101	14650	-45.60	20221206	7460	6.84	20231101	2.03	N	353590	500	64 억		61779	N	N	0	N	00	N
144	20231107	101057	57	100.00	KOSDAQ		유통	N	N	N	N		N	7870	-330	5	-4.02	146491410	18387	34.86	8120	8160	7870	10660	5740	8200	7966.85	0.48	0	-5253	8533	8366	8083	7916	7633	8450	8000	64	2460	500	5900	10	1	12875570	1013	-41.64	3.37	12	0.14	-189.00	2337.00	14650	20221206	-46.28	7460	20231101	5.50	13400	-41.27	20230322	7460	5.50	20231101	14650	-46.28	20221206	7460	5.50	20231101	2.03	N	353590	500	64 억		61779	N	N	0	N	00	N
145	20231107	091033	57	100.00	KOSDAQ		유통	N	N	N	N		N	8010	-190	5	-2.32	37388840	4651	8.82	8120	8160	7970	10660	5740	8200	8038.15	0.48	0	-1435	8533	8366	8083	7916	7633	8450	8000	64	2460	500	5900	10	1	12875570	1031	-42.38	3.43	12	0.04	-189.00	2337.00	14650	20221206	-45.32	7460	20231101	7.37	13400	-40.22	20230322	7460	7.37	20231101	14650	-45.32	20221206	7460	7.37	20231101	2.03	N	353590	500	64 억		61779	N	N	0	N	00	N
146	20231106	161021	57	100.00	KOSDAQ		유통	N	N	N	N		N	8200	280	2	3.54	427581820	52583	152.91	7870	8250	7800	10290	5550	7920	8131.34	0.40	0	10469	8233	8076	7893	7736	7553	8155	7815	64	2370	500	5700	10	1	12875570	1056	-43.39	3.51	12	0.41	-189.00	2337.00	14650	20221206	-44.03	7460	20231101	9.92	13400	-38.81	20230322	7460	9.92	20231101	14650	-44.03	20221206	7460	9.92	20231101	2.06	N	353590	500	64 억		51307	N	N	0	N	00	N
147	20231106	151028	57	100.00	KOSDAQ		유통	N	N	N	N		N	8140	220	2	2.78	397422530	48886	142.16	7870	8250	7800	10290	5550	7920	8129.58	0.40	0	10237	8233	8076	7893	7736	7553	8155	7815	64	2370	500	5700	10	1	12875570	1048	-43.07	3.48	12	0.38	-189.00	2337.00	14650	20221206	-44.44	7460	20231101	9.12	13400	-39.25	20230322	7460	9.12	20231101	14650	-44.44	20221206	7460	9.12	20231101	2.06	N	353590	500	64 억		51307	N	N	0	N	00	N
148	20231106	141021	57	100.00	KOSDAQ		유통	N	N	N	N		N	8120	200	2	2.53	378374400	46545	135.35	7870	8250	7800	10290	5550	7920	8129.22	0.40	0	10258	8233	8076	7893	7736	7553	8155	7815	64	2370	500	5700	10	1	12875570	1045	-42.96	3.47	12	0.36	-189.00	2337.00	14650	20221206	-44.57	7460	20231101	8.85	13400	-39.40	20230322	7460	8.85	20231101	14650	-44.57	20221206	7460	8.85	20231101	2.06	N	353590	500	64 억		51307	N	N	0	N	00	N
149	20231106	131031	57	100.00	KOSDAQ		유통	N	N	N	N		N	8110	190	2	2.40	320822860	39445	114.70	7870	8250	7800	10290	5550	7920	8133.42	0.40	0	9062	8233	8076	7893	7736	7553	8155	7815	64	2370	500	5700	10	1	12875570	1044	-42.91	3.47	12	0.31	-189.00	2337.00	14650	20221206	-44.64	7460	20231101	8.71	13400	-39.48	20230322	7460	8.71	20231101	14650	-44.64	20221206	7460	8.71	20231101	2.06	N	353590	500	64 억		51307	N	N	0	N	00	N
150	20231106	121028	57	100.00	KOSDAQ		유통	N	N	N	N		N	8130	210	2	2.65	259009940	31844	92.60	7870	8250	7800	10290	5550	7920	8133.71	0.40	0	5825	8233	8076	7893	7736	7553	8155	7815	64	2370	500	5700	10	1	12875570	1047	-43.02	3.48	12	0.25	-189.00	2337.00	14650	20221206	-44.51	7460	20231101	8.98	13400	-39.33	20230322	7460	8.98	20231101	14650	-44.51	20221206	7460	8.98	20231101	2.06	N	353590	500	64 억		51307	N	N	0	N	00	N
151	20231106	111025	57	100.00	KOSDAQ		유통	N	N	N	N		N	8180	260	2	3.28	219263360	26970	78.43	7870	8250	7800	10290	5550	7920	8129.90	0.40	0	5825	8233	8076	7893	7736	7553	8155	7815	64	2370	500	5700	10	1	12875570	1053	-43.28	3.50	12	0.21	-189.00	2337.00	14650	20221206	-44.16	7460	20231101	9.65	13400	-38.96	20230322	7460	9.65	20231101	14650	-44.16	20221206	7460	9.65	20231101	2.06	N	353590	500	64 억		51307	N	N	0	N	00	N
152	20231106	101000	57	100.00	KOSDAQ		유통	N	N	N	N		N	8230	310	2	3.91	163860650	20189	58.71	7870	8240	7800	10290	5550	7920	8116.33	0.40	0	3908	8233	8076	7893	7736	7553	8155	7815	64	2370	500	5700	10	1	12875570	1060	-43.54	3.52	12	0.16	-189.00	2337.00	14650	20221206	-43.82	7460	20231101	10.32	13400	-38.58	20230322	7460	10.32	20231101	14650	-43.82	20221206	7460	10.32	20231101	2.06	N	353590	500	64 억		51307	N	N	0	N	00	N
153	20231106	091025	57	100.00	KOSDAQ		유통	N	N	N	N		N	8070	150	2	1.89	47072050	5905	17.17	7870	8200	7800	10290	5550	7920	7971.56	0.40	0	1096	8233	8076	7893	7736	7553	8155	7815	64	2370	500	5700	10	1	12875570	1039	-42.70	3.45	12	0.05	-189.00	2337.00	14650	20221206	-44.91	7460	20231101	8.18	13400	-39.78	20230322	7460	8.18	20231101	14650	-44.91	20221206	7460	8.18	20231101	2.06	N	353590	500	64 억		51307	N	N	0	N	00	N
154	20231103	161013	57	100.00	KOSDAQ		유통	N	N	N	N		N	7920	20	2	0.25	270564060	34287	74.37	7910	8050	7710	10270	5530	7900	7891.14	0.38	0	2400	8186	8042	7796	7652	7406	8115	7725	64	2370	500	5680	10	1	12875570	1020	-41.90	3.39	12	0.27	-189.00	2337.00	14650	20221206	-45.94	7460	20231101	6.17	13400	-40.90	20230322	7460	6.17	20231101	14650	-45.94	20221206	7460	6.17	20231101	2.09	N	353590	500	64 억		48613	N	N	0	N	00	N
155	20231103	151009	57	100.00	KOSDAQ		유통	N	N	N	N		N	7990	90	2	1.14	244754030	31034	67.31	7910	8050	7710	10270	5530	7900	7886.64	0.38	0	1584	8186	8042	7796	7652	7406	8115	7725	64	2370	500	5680	10	1	12875570	1029	-42.28	3.42	12	0.24	-189.00	2337.00	14650	20221206	-45.46	7460	20231101	7.10	13400	-40.37	20230322	7460	7.10	20231101	14650	-45.46	20221206	7460	7.10	20231101	2.09	N	353590	500	64 억		48613	N	N	0	N	00	N
156	20231103	141010	57	100.00	KOSDAQ		유통	N	N	N	N		N	7970	70	2	0.89	231501180	29374	63.71	7910	8050	7710	10270	5530	7900	7881.16	0.38	0	1866	8186	8042	7796	7652	7406	8115	7725	64	2370	500	5680	10	1	12875570	1026	-42.17	3.41	12	0.23	-189.00	2337.00	14650	20221206	-45.60	7460	20231101	6.84	13400	-40.52	20230322	7460	6.84	20231101	14650	-45.60	20221206	7460	6.84	20231101	2.09	N	353590	500	64 억		48613	N	N	0	N	00	N
157	20231103	131009	57	100.00	KOSDAQ		유통	N	N	N	N		N	7920	20	2	0.25	200489240	25487	55.28	7910	8050	7710	10270	5530	7900	7866.33	0.38	0	2186	8186	8042	7796	7652	7406	8115	7725	64	2370	500	5680	10	1	12875570	1020	-41.90	3.39	12	0.20	-189.00	2337.00	14650	20221206	-45.94	7460	20231101	6.17	13400	-40.90	20230322	7460	6.17	20231101	14650	-45.94	20221206	7460	6.17	20231101	2.09	N	353590	500	64 억		48613	N	N	0	N	00	N
158	20231103	121006	57	100.00	KOSDAQ		유통	N	N	N	N		N	7930	30	2	0.38	155140730	19794	42.93	7910	8000	7710	10270	5530	7900	7837.77	0.38	0	1399	8186	8042	7796	7652	7406	8115	7725	64	2370	500	5680	10	1	12875570	1021	-41.96	3.39	12	0.15	-189.00	2337.00	14650	20221206	-45.87	7460	20231101	6.30	13400	-40.82	20230322	7460	6.30	20231101	14650	-45.87	20221206	7460	6.30	20231101	2.09	N	353590	500	64 억		48613	N	N	0	N	00	N
159	20231103	111016	57	100.00	KOSDAQ		유통	N	N	N	N		N	7900	0	3	0.00	132761230	16964	36.80	7910	8000	7710	10270	5530	7900	7826.06	0.38	0	220	8186	8042	7796	7652	7406	8115	7725	64	2370	500	5680	10	1	12875570	1017	-41.80	3.38	12	0.13	-189.00	2337.00	14650	20221206	-46.08	7460	20231101	5.90	13400	-41.04	20230322	7460	5.90	20231101	14650	-46.08	20221206	7460	5.90	20231101	2.09	N	353590	500	64 억		48613	N	N	0	N	00	N
160	20231103	100957	57	100.00	KOSDAQ		유통	N	N	N	N		N	7820	-80	5	-1.01	88174220	11294	24.50	7910	8000	7710	10270	5530	7900	7807.17	0.38	0	-2379	8186	8042	7796	7652	7406	8115	7725	64	2370	500	5680	10	1	12875570	1007	-41.38	3.35	12	0.09	-189.00	2337.00	14650	20221206	-46.62	7460	20231101	4.83	13400	-41.64	20230322	7460	4.83	20231101	14650	-46.62	20221206	7460	4.83	20231101	2.09	N	353590	500	64 억		48613	N	N	0	N	00	N
161	20231103	091002	57	100.00	KOSDAQ		유통	N	N	N	N		N	7870	-30	5	-0.38	11254390	1437	3.12	7910	8000	7710	10270	5530	7900	7831.86	0.38	0	11	8186	8042	7796	7652	7406	8115	7725	64	2370	500	5680	10	1	12875570	1013	-41.64	3.37	12	0.01	-189.00	2337.00	14650	20221206	-46.28	7460	20231101	5.50	13400	-41.27	20230322	7460	5.50	20231101	14650	-46.28	20221206	7460	5.50	20231101	2.09	N	353590	500	64 억		48613	N	N	0	N	00	N
162	20231102	161002	57	100.00	KOSDAQ		유통	N	N	N	N		N	7900	400	2	5.33	359240850	45989	68.24	7550	7940	7550	9750	5250	7500	7811.45	0.23	0	18679	7913	7706	7583	7376	7253	7645	7315	64	2250	500	5400	10	1	12875570	1017	-41.80	3.38	12	0.36	-189.00	2337.00	14650	20221206	-46.08	7460	20231101	5.90	13400	-41.04	20230322	7460	5.90	20231101	14650	-46.08	20221206	7460	5.90	20231101	2.25	N	353590	500	64 억		29937	N	N	0	N	00	N
163	20231102	151013	57	100.00	KOSDAQ		유통	N	N	N	N		N	7900	400	2	5.33	342936490	43923	65.17	7550	7940	7550	9750	5250	7500	7807.67	0.23	0	17227	7913	7706	7583	7376	7253	7645	7315	64	2250	500	5400	10	1	12875570	1017	-41.80	3.38	12	0.34	-189.00	2337.00	14650	20221206	-46.08	7460	20231101	5.90	13400	-41.04	20230322	7460	5.90	20231101	14650	-46.08	20221206	7460	5.90	20231101	2.25	N	353590	500	64 억		29937	N	N	0	N	00	N
164	20231102	140958	57	100.00	KOSDAQ		유통	N	N	N	N		N	7900	400	2	5.33	311195400	39895	59.19	7550	7940	7550	9750	5250	7500	7800.36	0.23	0	15923	7913	7706	7583	7376	7253	7645	7315	64	2250	500	5400	10	1	12875570	1017	-41.80	3.38	12	0.31	-189.00	2337.00	14650	20221206	-46.08	7460	20231101	5.90	13400	-41.04	20230322	7460	5.90	20231101	14650	-46.08	20221206	7460	5.90	20231101	2.25	N	353590	500	64 억		29937	N	N	0	N	00	N
165	20231102	131000	57	100.00	KOSDAQ		유통	N	N	N	N		N	7890	390	2	5.20	275479370	35380	52.49	7550	7890	7550	9750	5250	7500	7786.30	0.23	0	15247	7913	7706	7583	7376	7253	7645	7315	64	2250	500	5400	10	1	12875570	1016	-41.75	3.38	12	0.27	-189.00	2337.00	14650	20221206	-46.14	7460	20231101	5.76	13400	-41.12	20230322	7460	5.76	20231101	14650	-46.14	20221206	7460	5.76	20231101	2.25	N	353590	500	64 억		29937	N	N	0	N	00	N
166	20231102	120958	57	100.00	KOSDAQ		유통	N	N	N	N		N	7820	320	2	4.27	250802540	32240	47.84	7550	7890	7550	9750	5250	7500	7779.24	0.23	0	13238	7913	7706	7583	7376	7253	7645	7315	64	2250	500	5400	10	1	12875570	1007	-41.38	3.35	12	0.25	-189.00	2337.00	14650	20221206	-46.62	7460	20231101	4.83	13400	-41.64	20230322	7460	4.83	20231101	14650	-46.62	20221206	7460	4.83	20231101	2.25	N	353590	500	64 억		29937	N	N	0	N	00	N
167	20231102	110956	57	100.00	KOSDAQ		유통	N	N	N	N		N	7850	350	2	4.67	220338850	28349	42.06	7550	7890	7550	9750	5250	7500	7772.37	0.23	0	11820	7913	7706	7583	7376	7253	7645	7315	64	2250	500	5400	10	1	12875570	1011	-41.53	3.36	12	0.22	-189.00	2337.00	14650	20221206	-46.42	7460	20231101	5.23	13400	-41.42	20230322	7460	5.23	20231101	14650	-46.42	20221206	7460	5.23	20231101	2.25	N	353590	500	64 억		29937	N	N	0	N	00	N
168	20231102	100957	57	100.00	KOSDAQ		유통	N	N	N	N		N	7810	310	2	4.13	170780230	22016	32.67	7550	7890	7550	9750	5250	7500	7757.10	0.23	0	8164	7913	7706	7583	7376	7253	7645	7315	64	2250	500	5400	10	1	12875570	1006	-41.32	3.34	12	0.17	-189.00	2337.00	14650	20221206	-46.69	7460	20231101	4.69	13400	-41.72	20230322	7460	4.69	20231101	14650	-46.69	20221206	7460	4.69	20231101	2.25	N	353590	500	64 억		29937	N	N	0	N	00	N
169	20231102	091004	57	100.00	KOSDAQ		유통	N	N	N	N		N	7720	220	2	2.93	30442940	3989	5.92	7550	7730	7550	9750	5250	7500	7631.72	0.23	0	662	7913	7706	7583	7376	7253	7645	7315	64	2250	500	5400	10	1	12875570	994	-40.85	3.30	12	0.03	-189.00	2337.00	14650	20221206	-47.30	7460	20231101	3.49	13400	-42.39	20230322	7460	3.49	20231101	14650	-47.30	20221206	7460	3.49	20231101	2.25	N	353590	500	64 억		29937	N	N	0	N	00	N
170	20231101	160954	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7500	-150	5	-1.96	508602730	66832	38.98	7600	7790	7460	9940	5360	7650	7610.23	0.25	0	-2727	8770	8210	7870	7310	6970	8040	7140	64	2290	500	5500	10	1	12875570	966	-39.68	3.21	12	0.52	-189.00	2337.00	14650	20221206	-48.81	7460	20231101	0.54	13400	-44.03	20230322	7460	0.54	20231101	14650	-48.81	20221206	7460	0.54	20231101	2.27	N	353590	500	64 억		32088	N	N	0	N	00	N
171	20231101	150955	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7490	-160	5	-2.09	474738220	62313	36.34	7600	7790	7490	9940	5360	7650	7618.60	0.25	0	-2651	8770	8210	7870	7310	6970	8040	7140	64	2290	500	5500	10	1	12875570	964	-39.63	3.20	12	0.48	-189.00	2337.00	14650	20221206	-48.87	7490	20231101	0.00	13400	-44.10	20230322	7490	0.00	20231101	14650	-48.87	20221206	7490	0.00	20231101	2.27	N	353590	500	64 억		32088	N	N	0	N	00	N
172	20231101	140946	57	100.00	KOSDAQ		유통	N	N	N	N		N	7590	-60	5	-0.78	337552100	44078	25.71	7600	7790	7550	9940	5360	7650	7658.07	0.25	0	-2364	8770	8210	7870	7310	6970	8040	7140	64	2290	500	5500	10	1	12875570	977	-40.16	3.25	12	0.34	-189.00	2337.00	14650	20221206	-48.19	7530	20231031	0.80	13400	-43.36	20230322	7530	0.80	20231031	14650	-48.19	20221206	7530	0.80	20231031	2.27	N	353590	500	64 억		32088	N	N	0	N	00	N
173	20231101	130955	57	100.00	KOSDAQ		유통	N	N	N	N		N	7660	10	2	0.13	254152410	33105	19.31	7600	7790	7600	9940	5360	7650	7677.18	0.25	0	-1307	8770	8210	7870	7310	6970	8040	7140	64	2290	500	5500	10	1	12875570	986	-40.53	3.28	12	0.26	-189.00	2337.00	14650	20221206	-47.71	7530	20231031	1.73	13400	-42.84	20230322	7530	1.73	20231031	14650	-47.71	20221206	7530	1.73	20231031	2.27	N	353590	500	64 억		32088	N	N	0	N	00	N
174	20231101	121019	57	100.00	KOSDAQ		유통	N	N	N	N		N	7650	0	3	0.00	241366740	31434	18.33	7600	7790	7600	9940	5360	7650	7678.54	0.25	0	-1133	8770	8210	7870	7310	6970	8040	7140	64	2290	500	5500	10	1	12875570	985	-40.48	3.27	12	0.24	-189.00	2337.00	14650	20221206	-47.78	7530	20231031	1.59	13400	-42.91	20230322	7530	1.59	20231031	14650	-47.78	20221206	7530	1.59	20231031	2.27	N	353590	500	64 억		32088	N	N	0	N	00	N
175	20231101	111026	57	100.00	KOSDAQ		유통	N	N	N	N		N	7630	-20	5	-0.26	230098060	29963	17.48	7600	7790	7600	9940	5360	7650	7679.43	0.25	0	-1187	8770	8210	7870	7310	6970	8040	7140	64	2290	500	5500	10	1	12875570	982	-40.37	3.26	12	0.23	-189.00	2337.00	14650	20221206	-47.92	7530	20231031	1.33	13400	-43.06	20230322	7530	1.33	20231031	14650	-47.92	20221206	7530	1.33	20231031	2.27	N	353590	500	64 억		32088	N	N	0	N	00	N
176	20231101	101009	57	100.00	KOSDAQ		유통	N	N	N	N		N	7750	100	2	1.31	171026620	22310	13.01	7600	7790	7600	9940	5360	7650	7665.93	0.25	0	562	8770	8210	7870	7310	6970	8040	7140	64	2290	500	5500	10	1	12875570	998	-41.01	3.32	12	0.17	-189.00	2337.00	14650	20221206	-47.10	7530	20231031	2.92	13400	-42.16	20230322	7530	2.92	20231031	14650	-47.10	20221206	7530	2.92	20231031	2.27	N	353590	500	64 억		32088	N	N	0	N	00	N
177	20231101	091012	57	100.00	KOSDAQ		유통	N	N	N	N		N	7640	-10	5	-0.13	67876900	8922	5.20	7600	7660	7600	9940	5360	7650	7607.72	0.25	0	1992	8770	8210	7870	7310	6970	8040	7140	64	2290	500	5500	10	1	12875570	984	-40.42	3.27	12	0.07	-189.00	2337.00	14650	20221206	-47.85	7530	20231031	1.46	13400	-42.99	20230322	7530	1.46	20231031	14650	-47.85	20221206	7530	1.46	20231031	2.27	N	353590	500	64 억		32088	N	N	0	N	00	N