KissMeData/093520/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	160753	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9300	60	2	0.65	213308170	23087	51.46	9270	9340	9160	12010	6470	9240	9239.31	15.65	0	-9651	9506	9372	9286	9152	9066	9330	9110	81	2770	500	6650	10	1	16163092	1503	6.79	1.35	12	0.14	1369.00	6913.00	17500	20230530	-46.86	7740	20230103	20.16	17500	-46.86	20230530	7740	20.16	20230103	17500	-46.86	20230530	7740	20.16	20230103	2.02	N	093520	500	80 억		2530269	N	N	5	N	00	N
3	20231130	150755	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9250	10	2	0.11	182398350	19747	44.02	9270	9340	9160	12010	6470	9240	9236.76	15.65	0	-8787	9506	9372	9286	9152	9066	9330	9110	81	2770	500	6650	10	1	16163092	1495	6.76	1.34	12	0.12	1369.00	6913.00	17500	20230530	-47.14	7740	20230103	19.51	17500	-47.14	20230530	7740	19.51	20230103	17500	-47.14	20230530	7740	19.51	20230103	2.02	N	093520	500	80 억		2530269	N	N	5	N	00	N
4	20231130	140750	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9260	20	2	0.22	162489570	17597	39.23	9270	9340	9160	12010	6470	9240	9233.94	15.65	0	-7937	9506	9372	9286	9152	9066	9330	9110	81	2770	500	6650	10	1	16163092	1497	6.76	1.34	12	0.11	1369.00	6913.00	17500	20230530	-47.09	7740	20230103	19.64	17500	-47.09	20230530	7740	19.64	20230103	17500	-47.09	20230530	7740	19.64	20230103	2.02	N	093520	500	80 억		2530269	N	N	5	N	00	N
5	20231130	130747	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9260	20	2	0.22	149665170	16215	36.15	9270	9340	9160	12010	6470	9240	9230.04	15.65	0	-7079	9506	9372	9286	9152	9066	9330	9110	81	2770	500	6650	10	1	16163092	1497	6.76	1.34	12	0.10	1369.00	6913.00	17500	20230530	-47.09	7740	20230103	19.64	17500	-47.09	20230530	7740	19.64	20230103	17500	-47.09	20230530	7740	19.64	20230103	2.02	N	093520	500	80 억		2530269	N	N	5	N	00	N
6	20231130	120800	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9280	40	2	0.43	138297060	14987	33.41	9270	9340	9160	12010	6470	9240	9227.80	15.65	0	-6705	9506	9372	9286	9152	9066	9330	9110	81	2770	500	6650	10	1	16163092	1500	6.78	1.34	12	0.09	1369.00	6913.00	17500	20230530	-46.97	7740	20230103	19.90	17500	-46.97	20230530	7740	19.90	20230103	17500	-46.97	20230530	7740	19.90	20230103	2.02	N	093520	500	80 억		2530269	N	N	5	N	00	N
7	20231130	110754	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9340	100	2	1.08	129391680	14027	31.27	9270	9340	9160	12010	6470	9240	9224.47	15.65	0	-6078	9506	9372	9286	9152	9066	9330	9110	81	2770	500	6650	10	1	16163092	1510	6.82	1.35	12	0.09	1369.00	6913.00	17500	20230530	-46.63	7740	20230103	20.67	17500	-46.63	20230530	7740	20.67	20230103	17500	-46.63	20230530	7740	20.67	20230103	2.02	N	093520	500	80 억		2530269	N	N	5	N	00	N
8	20231130	100748	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9250	10	2	0.11	91317130	9917	22.11	9270	9280	9160	12010	6470	9240	9208.14	15.65	0	-5931	9506	9372	9286	9152	9066	9330	9110	81	2770	500	6650	10	1	16163092	1495	6.76	1.34	12	0.06	1369.00	6913.00	17500	20230530	-47.14	7740	20230103	19.51	17500	-47.14	20230530	7740	19.51	20230103	17500	-47.14	20230530	7740	19.51	20230103	2.02	N	093520	500	80 억		2530269	N	N	5	N	00	N
9	20231130	090750	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9240	0	3	0.00	14361450	1558	3.47	9270	9270	9170	12010	6470	9240	9217.88	15.65	0	-1140	9506	9372	9286	9152	9066	9330	9110	81	2770	500	6650	10	1	16163092	1493	6.75	1.34	12	0.01	1369.00	6913.00	17500	20230530	-47.20	7740	20230103	19.38	17500	-47.20	20230530	7740	19.38	20230103	17500	-47.20	20230530	7740	19.38	20230103	2.02	N	093520	500	80 억		2530269	N	N	5	N	00	N
10	20231129	160746	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9240	-180	5	-1.91	413673230	44625	172.25	9420	9420	9200	12240	6600	9420	9268.55	15.72	0	-10464	9673	9546	9443	9316	9213	9495	9265	81	2820	500	6780	10	1	16163092	1493	6.75	1.34	12	0.28	1369.00	6913.00	17500	20230530	-47.20	7740	20230103	19.38	17500	-47.20	20230530	7740	19.38	20230103	17500	-47.20	20230530	7740	19.38	20230103	2.05	N	093520	500	80 억		2540735	N	N	5	N	00	N
11	20231129	150752	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9220	-200	5	-2.12	388640110	41912	161.78	9420	9420	9200	12240	6600	9420	9271.17	15.72	0	-10186	9673	9546	9443	9316	9213	9495	9265	81	2820	500	6780	10	1	16163092	1490	6.73	1.33	12	0.26	1369.00	6913.00	17500	20230530	-47.31	7740	20230103	19.12	17500	-47.31	20230530	7740	19.12	20230103	17500	-47.31	20230530	7740	19.12	20230103	2.05	N	093520	500	80 억		2540735	N	N	0	N	00	N
12	20231129	140748	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9240	-180	5	-1.91	306775490	33028	127.49	9420	9420	9230	12240	6600	9420	9286.53	15.72	0	-7952	9673	9546	9443	9316	9213	9495	9265	81	2820	500	6780	10	1	16163092	1493	6.75	1.34	12	0.20	1369.00	6913.00	17500	20230530	-47.20	7740	20230103	19.38	17500	-47.20	20230530	7740	19.38	20230103	17500	-47.20	20230530	7740	19.38	20230103	2.05	N	093520	500	80 억		2540735	N	N	0	N	00	N
13	20231129	130749	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9260	-160	5	-1.70	261761170	28166	108.72	9420	9420	9230	12240	6600	9420	9291.46	15.72	0	-8241	9673	9546	9443	9316	9213	9495	9265	81	2820	500	6780	10	1	16163092	1497	6.76	1.34	12	0.17	1369.00	6913.00	17500	20230530	-47.09	7740	20230103	19.64	17500	-47.09	20230530	7740	19.64	20230103	17500	-47.09	20230530	7740	19.64	20230103	2.05	N	093520	500	80 억		2540735	N	N	0	N	00	N
14	20231129	120750	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9250	-170	5	-1.80	222284020	23901	92.26	9420	9420	9230	12240	6600	9420	9297.90	15.72	0	-8041	9673	9546	9443	9316	9213	9495	9265	81	2820	500	6780	10	1	16163092	1495	6.76	1.34	12	0.15	1369.00	6913.00	17500	20230530	-47.14	7740	20230103	19.51	17500	-47.14	20230530	7740	19.51	20230103	17500	-47.14	20230530	7740	19.51	20230103	2.05	N	093520	500	80 억		2540735	N	N	0	N	00	N
15	20231129	110750	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9260	-160	5	-1.70	192228530	20653	79.72	9420	9420	9240	12240	6600	9420	9305.03	15.72	0	-8017	9673	9546	9443	9316	9213	9495	9265	81	2820	500	6780	10	1	16163092	1497	6.76	1.34	12	0.13	1369.00	6913.00	17500	20230530	-47.09	7740	20230103	19.64	17500	-47.09	20230530	7740	19.64	20230103	17500	-47.09	20230530	7740	19.64	20230103	2.05	N	093520	500	80 억		2540735	N	N	0	N	00	N
16	20231129	100748	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9250	-170	5	-1.80	145694480	15634	60.35	9420	9420	9250	12240	6600	9420	9316.09	15.72	0	-8532	9673	9546	9443	9316	9213	9495	9265	81	2820	500	6780	10	1	16163092	1495	6.76	1.34	12	0.10	1369.00	6913.00	17500	20230530	-47.14	7740	20230103	19.51	17500	-47.14	20230530	7740	19.51	20230103	17500	-47.14	20230530	7740	19.51	20230103	2.05	N	093520	500	80 억		2540735	N	N	0	N	00	N
17	20231129	090745	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9350	-70	5	-0.74	20612950	2197	8.48	9420	9420	9310	12240	6600	9420	9372.61	15.72	0	-293	9673	9546	9443	9316	9213	9495	9265	81	2820	500	6780	10	1	16163092	1511	6.83	1.35	12	0.01	1369.00	6913.00	17500	20230530	-46.57	7740	20230103	20.80	17500	-46.57	20230530	7740	20.80	20230103	17500	-46.57	20230530	7740	20.80	20230103	2.05	N	093520	500	80 억		2540735	N	N	0	N	00	N
18	20231128	160746	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9420	-50	5	-0.53	243532110	25897	53.62	9470	9570	9340	12310	6630	9470	9403.22	15.75	0	-5513	9716	9592	9466	9342	9216	9655	9405	81	2840	500	6810	10	1	16163092	1523	6.88	1.36	12	0.16	1369.00	6913.00	17500	20230530	-46.17	7740	20230103	21.71	17500	-46.17	20230530	7740	21.71	20230103	17500	-46.17	20230530	7740	21.71	20230103	2.06	N	093520	500	80 억		2546249	N	N	6	N	00	N
19	20231128	150658	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9390	-80	5	-0.84	196307020	20865	43.21	9470	9570	9340	12310	6630	9470	9408.44	15.75	0	-5334	9716	9592	9466	9342	9216	9655	9405	81	2840	500	6810	10	1	16163092	1518	6.86	1.36	12	0.13	1369.00	6913.00	17500	20230530	-46.34	7740	20230103	21.32	17500	-46.34	20230530	7740	21.32	20230103	17500	-46.34	20230530	7740	21.32	20230103	2.06	N	093520	500	80 억		2546249	N	N	6	N	00	N
20	20231128	140746	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9400	-70	5	-0.74	165009260	17526	36.29	9470	9570	9340	12310	6630	9470	9415.11	15.75	0	-5501	9716	9592	9466	9342	9216	9655	9405	81	2840	500	6810	10	1	16163092	1519	6.87	1.36	12	0.11	1369.00	6913.00	17500	20230530	-46.29	7740	20230103	21.45	17500	-46.29	20230530	7740	21.45	20230103	17500	-46.29	20230530	7740	21.45	20230103	2.06	N	093520	500	80 억		2546249	N	N	6	N	00	N
21	20231128	130741	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9410	-60	5	-0.63	145140560	15409	31.91	9470	9570	9340	12310	6630	9470	9419.21	15.75	0	-5406	9716	9592	9466	9342	9216	9655	9405	81	2840	500	6810	10	1	16163092	1521	6.87	1.36	12	0.10	1369.00	6913.00	17500	20230530	-46.23	7740	20230103	21.58	17500	-46.23	20230530	7740	21.58	20230103	17500	-46.23	20230530	7740	21.58	20230103	2.06	N	093520	500	80 억		2546249	N	N	6	N	00	N
22	20231128	120746	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9460	-10	5	-0.11	130640940	13870	28.72	9470	9570	9340	12310	6630	9470	9418.96	15.75	0	-5143	9716	9592	9466	9342	9216	9655	9405	81	2840	500	6810	10	1	16163092	1529	6.91	1.37	12	0.09	1369.00	6913.00	17500	20230530	-45.94	7740	20230103	22.22	17500	-45.94	20230530	7740	22.22	20230103	17500	-45.94	20230530	7740	22.22	20230103	2.06	N	093520	500	80 억		2546249	N	N	6	N	00	N
23	20231128	110744	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9450	-20	5	-0.21	111881550	11889	24.62	9470	9570	9340	12310	6630	9470	9410.51	15.75	0	-4188	9716	9592	9466	9342	9216	9655	9405	81	2840	500	6810	10	1	16163092	1527	6.90	1.37	12	0.07	1369.00	6913.00	17500	20230530	-46.00	7740	20230103	22.09	17500	-46.00	20230530	7740	22.09	20230103	17500	-46.00	20230530	7740	22.09	20230103	2.06	N	093520	500	80 억		2546249	N	N	6	N	00	N
24	20231128	100743	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9350	-120	5	-1.27	80564410	8554	17.71	9470	9570	9340	12310	6630	9470	9418.33	15.75	0	-5189	9716	9592	9466	9342	9216	9655	9405	81	2840	500	6810	10	1	16163092	1511	6.83	1.35	12	0.05	1369.00	6913.00	17500	20230530	-46.57	7740	20230103	20.80	17500	-46.57	20230530	7740	20.80	20230103	17500	-46.57	20230530	7740	20.80	20230103	2.06	N	093520	500	80 억		2546249	N	N	6	N	00	N
25	20231128	090741	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9500	30	2	0.32	6730860	709	1.47	9470	9570	9470	12310	6630	9470	9493.46	15.75	0	64	9716	9592	9466	9342	9216	9655	9405	81	2840	500	6810	10	1	16163092	1535	6.94	1.37	12	0.00	1369.00	6913.00	17500	20230530	-45.71	7740	20230103	22.74	17500	-45.71	20230530	7740	22.74	20230103	17500	-45.71	20230530	7740	22.74	20230103	2.06	N	093520	500	80 억		2546249	N	N	6	N	00	N
26	20231127	160741	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9470	50	2	0.53	456314870	48265	125.12	9460	9590	9340	12240	6600	9420	9454.36	15.72	0	5238	9746	9582	9436	9272	9126	9510	9200	81	2820	500	6780	10	1	16163092	1531	6.92	1.37	12	0.30	1369.00	6913.00	17500	20230530	-45.89	7740	20230103	22.35	17500	-45.89	20230530	7740	22.35	20230103	17500	-45.89	20230530	7740	22.35	20230103	2.07	N	093520	500	80 억		2540811	N	N	6	N	00	N
27	20231127	150742	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9500	80	2	0.85	445334220	47106	122.12	9460	9590	9340	12240	6600	9420	9453.87	15.72	0	4890	9746	9582	9436	9272	9126	9510	9200	81	2820	500	6780	10	1	16163092	1535	6.94	1.37	12	0.29	1369.00	6913.00	17500	20230530	-45.71	7740	20230103	22.74	17500	-45.71	20230530	7740	22.74	20230103	17500	-45.71	20230530	7740	22.74	20230103	2.07	N	093520	500	80 억		2540811	N	N	0	N	00	N
28	20231127	140747	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9470	50	2	0.53	393750000	41660	108.00	9460	9590	9340	12240	6600	9420	9451.51	15.72	0	4322	9746	9582	9436	9272	9126	9510	9200	81	2820	500	6780	10	1	16163092	1531	6.92	1.37	12	0.26	1369.00	6913.00	17500	20230530	-45.89	7740	20230103	22.35	17500	-45.89	20230530	7740	22.35	20230103	17500	-45.89	20230530	7740	22.35	20230103	2.07	N	093520	500	80 억		2540811	N	N	0	N	00	N
29	20231127	130745	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9400	-20	5	-0.21	365850740	38716	100.37	9460	9590	9340	12240	6600	9420	9449.60	15.72	0	4640	9746	9582	9436	9272	9126	9510	9200	81	2820	500	6780	10	1	16163092	1519	6.87	1.36	12	0.24	1369.00	6913.00	17500	20230530	-46.29	7740	20230103	21.45	17500	-46.29	20230530	7740	21.45	20230103	17500	-46.29	20230530	7740	21.45	20230103	2.07	N	093520	500	80 억		2540811	N	N	0	N	00	N
30	20231127	120747	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9400	-20	5	-0.21	345979640	36600	94.88	9460	9590	9340	12240	6600	9420	9453.00	15.72	0	4586	9746	9582	9436	9272	9126	9510	9200	81	2820	500	6780	10	1	16163092	1519	6.87	1.36	12	0.23	1369.00	6913.00	17500	20230530	-46.29	7740	20230103	21.45	17500	-46.29	20230530	7740	21.45	20230103	17500	-46.29	20230530	7740	21.45	20230103	2.07	N	093520	500	80 억		2540811	N	N	0	N	00	N
31	20231127	110735	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9550	130	2	1.38	263603300	27907	72.35	9460	9590	9340	12240	6600	9420	9445.78	15.72	0	3534	9746	9582	9436	9272	9126	9510	9200	81	2820	500	6780	10	1	16163092	1544	6.98	1.38	12	0.17	1369.00	6913.00	17500	20230530	-45.43	7740	20230103	23.39	17500	-45.43	20230530	7740	23.39	20230103	17500	-45.43	20230530	7740	23.39	20230103	2.07	N	093520	500	80 억		2540811	N	N	0	N	00	N
32	20231127	100734	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9400	-20	5	-0.21	98760890	10500	27.22	9460	9500	9340	12240	6600	9420	9405.80	15.72	0	-2130	9746	9582	9436	9272	9126	9510	9200	81	2820	500	6780	10	1	16163092	1519	6.87	1.36	12	0.06	1369.00	6913.00	17500	20230530	-46.29	7740	20230103	21.45	17500	-46.29	20230530	7740	21.45	20230103	17500	-46.29	20230530	7740	21.45	20230103	2.07	N	093520	500	80 억		2540811	N	N	0	N	00	N
33	20231127	090736	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9430	10	2	0.11	13855570	1475	3.82	9460	9460	9350	12240	6600	9420	9393.61	15.72	0	-1278	9746	9582	9436	9272	9126	9510	9200	81	2820	500	6780	10	1	16163092	1524	6.89	1.36	12	0.01	1369.00	6913.00	17500	20230530	-46.11	7740	20230103	21.83	17500	-46.11	20230530	7740	21.83	20230103	17500	-46.11	20230530	7740	21.83	20230103	2.07	N	093520	500	80 억		2540811	N	N	0	N	00	N
34	20231124	160729	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9420	-80	5	-0.84	354991740	37696	96.81	9430	9600	9290	12350	6650	9500	9417.23	15.75	0	-5501	9866	9682	9586	9402	9306	9635	9355	81	2850	500	6840	10	1	16163092	1523	6.88	1.36	12	0.23	1369.00	6913.00	17500	20230530	-46.17	7740	20230103	21.71	17500	-46.17	20230530	7740	21.71	20230103	17500	-46.17	20230530	7740	21.71	20230103	2.07	N	093520	500	80 억		2546313	N	N	10	N	00	N
35	20231124	150738	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9340	-160	5	-1.68	330886790	35118	90.18	9430	9600	9290	12350	6650	9500	9422.14	15.75	0	-5562	9866	9682	9586	9402	9306	9635	9355	81	2850	500	6840	10	1	16163092	1510	6.82	1.35	12	0.22	1369.00	6913.00	17500	20230530	-46.63	7740	20230103	20.67	17500	-46.63	20230530	7740	20.67	20230103	17500	-46.63	20230530	7740	20.67	20230103	2.07	N	093520	500	80 억		2546313	N	N	10	N	00	N
36	20231124	140739	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9380	-120	5	-1.26	223295020	23605	60.62	9430	9600	9380	12350	6650	9500	9459.65	15.75	0	-4390	9866	9682	9586	9402	9306	9635	9355	81	2850	500	6840	10	1	16163092	1516	6.85	1.36	12	0.15	1369.00	6913.00	17500	20230530	-46.40	7740	20230103	21.19	17500	-46.40	20230530	7740	21.19	20230103	17500	-46.40	20230530	7740	21.19	20230103	2.07	N	093520	500	80 억		2546313	N	N	10	N	00	N
37	20231124	130735	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9420	-80	5	-0.84	177814290	18771	48.20	9430	9600	9400	12350	6650	9500	9472.82	15.75	0	-957	9866	9682	9586	9402	9306	9635	9355	81	2850	500	6840	10	1	16163092	1523	6.88	1.36	12	0.12	1369.00	6913.00	17500	20230530	-46.17	7740	20230103	21.71	17500	-46.17	20230530	7740	21.71	20230103	17500	-46.17	20230530	7740	21.71	20230103	2.07	N	093520	500	80 억		2546313	N	N	10	N	00	N
38	20231124	120740	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9480	-20	5	-0.21	156915250	16560	42.53	9430	9600	9400	12350	6650	9500	9475.56	15.75	0	1137	9866	9682	9586	9402	9306	9635	9355	81	2850	500	6840	10	1	16163092	1532	6.92	1.37	12	0.10	1369.00	6913.00	17500	20230530	-45.83	7740	20230103	22.48	17500	-45.83	20230530	7740	22.48	20230103	17500	-45.83	20230530	7740	22.48	20230103	2.07	N	093520	500	80 억		2546313	N	N	10	N	00	N
39	20231124	110735	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9470	-30	5	-0.32	145724250	15380	39.50	9430	9600	9400	12350	6650	9500	9474.92	15.75	0	1413	9866	9682	9586	9402	9306	9635	9355	81	2850	500	6840	10	1	16163092	1531	6.92	1.37	12	0.10	1369.00	6913.00	17500	20230530	-45.89	7740	20230103	22.35	17500	-45.89	20230530	7740	22.35	20230103	17500	-45.89	20230530	7740	22.35	20230103	2.07	N	093520	500	80 억		2546313	N	N	10	N	00	N
40	20231124	100735	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9430	-70	5	-0.74	61734350	6510	16.72	9430	9600	9420	12350	6650	9500	9483.00	15.75	0	-749	9866	9682	9586	9402	9306	9635	9355	81	2850	500	6840	10	1	16163092	1524	6.89	1.36	12	0.04	1369.00	6913.00	17500	20230530	-46.11	7740	20230103	21.83	17500	-46.11	20230530	7740	21.83	20230103	17500	-46.11	20230530	7740	21.83	20230103	2.07	N	093520	500	80 억		2546313	N	N	10	N	00	N
41	20231124	090734	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9530	30	2	0.32	19315350	2023	5.20	9430	9600	9430	12350	6650	9500	9547.87	15.75	0	-1566	9866	9682	9586	9402	9306	9635	9355	81	2850	500	6840	10	1	16163092	1540	6.96	1.38	12	0.01	1369.00	6913.00	17500	20230530	-45.54	7740	20230103	23.13	17500	-45.54	20230530	7740	23.13	20230103	17500	-45.54	20230530	7740	23.13	20230103	2.07	N	093520	500	80 억		2546313	N	N	10	N	00	N
42	20231123	160725	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9500	-110	5	-1.14	371313190	38689	133.96	9770	9770	9490	12490	6730	9610	9597.35	15.82	0	-10563	9890	9750	9650	9510	9410	9700	9460	81	2880	500	6910	10	1	16163092	1535	6.94	1.37	12	0.24	1369.00	6913.00	17500	20230530	-45.71	7740	20230103	22.74	17500	-45.71	20230530	7740	22.74	20230103	17500	-45.71	20230530	7740	22.74	20230103	2.05	N	093520	500	80 억		2557767	N	N	10	N	00	N
43	20231123	150750	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9520	-90	5	-0.94	361093150	37615	130.24	9770	9770	9490	12490	6730	9610	9599.68	15.82	0	-10208	9890	9750	9650	9510	9410	9700	9460	81	2880	500	6910	10	1	16163092	1539	6.95	1.38	12	0.23	1369.00	6913.00	17500	20230530	-45.60	7740	20230103	23.00	17500	-45.60	20230530	7740	23.00	20230103	17500	-45.60	20230530	7740	23.00	20230103	2.05	N	093520	500	80 억		2557767	N	N	15	N	00	N
44	20231123	140747	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9550	-60	5	-0.62	304434300	31663	109.63	9770	9770	9550	12490	6730	9610	9614.84	15.82	0	-8568	9890	9750	9650	9510	9410	9700	9460	81	2880	500	6910	10	1	16163092	1544	6.98	1.38	12	0.20	1369.00	6913.00	17500	20230530	-45.43	7740	20230103	23.39	17500	-45.43	20230530	7740	23.39	20230103	17500	-45.43	20230530	7740	23.39	20230103	2.05	N	093520	500	80 억		2557767	N	N	15	N	00	N
45	20231123	130747	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9570	-40	5	-0.42	236168350	24530	84.93	9770	9770	9550	12490	6730	9610	9627.81	15.82	0	-6513	9890	9750	9650	9510	9410	9700	9460	81	2880	500	6910	10	1	16163092	1547	6.99	1.38	12	0.15	1369.00	6913.00	17500	20230530	-45.31	7740	20230103	23.64	17500	-45.31	20230530	7740	23.64	20230103	17500	-45.31	20230530	7740	23.64	20230103	2.05	N	093520	500	80 억		2557767	N	N	15	N	00	N
46	20231123	120737	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9630	20	2	0.21	209156400	21713	75.18	9770	9770	9550	12490	6730	9610	9632.88	15.82	0	-5955	9890	9750	9650	9510	9410	9700	9460	81	2880	500	6910	10	1	16163092	1557	7.03	1.39	12	0.13	1369.00	6913.00	17500	20230530	-44.97	7740	20230103	24.42	17500	-44.97	20230530	7740	24.42	20230103	17500	-44.97	20230530	7740	24.42	20230103	2.05	N	093520	500	80 억		2557767	N	N	15	N	00	N
47	20231123	110754	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9640	30	2	0.31	171515480	17802	61.64	9770	9770	9550	12490	6730	9610	9634.76	15.82	0	-5736	9890	9750	9650	9510	9410	9700	9460	81	2880	500	6910	10	1	16163092	1558	7.04	1.39	12	0.11	1369.00	6913.00	17500	20230530	-44.91	7740	20230103	24.55	17500	-44.91	20230530	7740	24.55	20230103	17500	-44.91	20230530	7740	24.55	20230103	2.05	N	093520	500	80 억		2557767	N	N	15	N	00	N
48	20231123	100737	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9630	20	2	0.21	133072690	13825	47.87	9770	9770	9550	12490	6730	9610	9625.62	15.82	0	-5514	9890	9750	9650	9510	9410	9700	9460	81	2880	500	6910	10	1	16163092	1557	7.03	1.39	12	0.09	1369.00	6913.00	17500	20230530	-44.97	7740	20230103	24.42	17500	-44.97	20230530	7740	24.42	20230103	17500	-44.97	20230530	7740	24.42	20230103	2.05	N	093520	500	80 억		2557767	N	N	15	N	00	N
49	20231123	090733	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9630	20	2	0.21	26978850	2802	9.70	9770	9770	9600	12490	6730	9610	9629.11	15.82	0	-1714	9890	9750	9650	9510	9410	9700	9460	81	2880	500	6910	10	1	16163092	1557	7.03	1.39	12	0.02	1369.00	6913.00	17500	20230530	-44.97	7740	20230103	24.42	17500	-44.97	20230530	7740	24.42	20230103	17500	-44.97	20230530	7740	24.42	20230103	2.05	N	093520	500	80 억		2557767	N	N	15	N	00	N
50	20231122	160709	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9610	-180	5	-1.84	276396600	28723	57.96	9790	9790	9550	12720	6860	9790	9622.86	15.89	0	-10099	10010	9900	9820	9710	9630	9955	9765	81	2930	500	7040	10	1	16163092	1553	7.02	1.39	12	0.18	1369.00	6913.00	17500	20230530	-45.09	7740	20230103	24.16	17500	-45.09	20230530	7740	24.16	20230103	17500	-45.09	20230530	7740	24.16	20230103	2.08	N	093520	500	80 억		2567608	N	N	15	N	00	N
51	20231122	150722	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9620	-170	5	-1.74	262978600	27327	55.15	9790	9790	9550	12720	6860	9790	9623.40	15.89	0	-10049	10010	9900	9820	9710	9630	9955	9765	81	2930	500	7040	10	1	16163092	1555	7.03	1.39	12	0.17	1369.00	6913.00	17500	20230530	-45.03	7740	20230103	24.29	17500	-45.03	20230530	7740	24.29	20230103	17500	-45.03	20230530	7740	24.29	20230103	2.08	N	093520	500	80 억		2567608	N	N	22	N	00	N
52	20231122	140714	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9690	-100	5	-1.02	230505450	23963	48.36	9790	9790	9550	12720	6860	9790	9619.22	15.89	0	-8803	10010	9900	9820	9710	9630	9955	9765	81	2930	500	7040	10	1	16163092	1566	7.08	1.40	12	0.15	1369.00	6913.00	17500	20230530	-44.63	7740	20230103	25.19	17500	-44.63	20230530	7740	25.19	20230103	17500	-44.63	20230530	7740	25.19	20230103	2.08	N	093520	500	80 억		2567608	N	N	22	N	00	N
53	20231122	130741	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9590	-200	5	-2.04	213306970	22177	44.75	9790	9790	9550	12720	6860	9790	9618.39	15.89	0	-8604	10010	9900	9820	9710	9630	9955	9765	81	2930	500	7040	10	1	16163092	1550	7.01	1.39	12	0.14	1369.00	6913.00	17500	20230530	-45.20	7740	20230103	23.90	17500	-45.20	20230530	7740	23.90	20230103	17500	-45.20	20230530	7740	23.90	20230103	2.08	N	093520	500	80 억		2567608	N	N	22	N	00	N
54	20231122	120744	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9620	-170	5	-1.74	201077640	20903	42.18	9790	9790	9550	12720	6860	9790	9619.56	15.89	0	-8206	10010	9900	9820	9710	9630	9955	9765	81	2930	500	7040	10	1	16163092	1555	7.03	1.39	12	0.13	1369.00	6913.00	17500	20230530	-45.03	7740	20230103	24.29	17500	-45.03	20230530	7740	24.29	20230103	17500	-45.03	20230530	7740	24.29	20230103	2.08	N	093520	500	80 억		2567608	N	N	22	N	00	N
55	20231122	110817	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9580	-210	5	-2.15	190042580	19762	39.88	9790	9790	9550	12720	6860	9790	9616.57	15.89	0	-7792	10010	9900	9820	9710	9630	9955	9765	81	2930	500	7040	10	1	16163092	1548	7.00	1.39	12	0.12	1369.00	6913.00	17500	20230530	-45.26	7740	20230103	23.77	17500	-45.26	20230530	7740	23.77	20230103	17500	-45.26	20230530	7740	23.77	20230103	2.08	N	093520	500	80 억		2567608	N	N	22	N	00	N
56	20231122	100755	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9610	-180	5	-1.84	128599440	13353	26.95	9790	9790	9590	12720	6860	9790	9630.75	15.89	0	-2925	10010	9900	9820	9710	9630	9955	9765	81	2930	500	7040	10	1	16163092	1553	7.02	1.39	12	0.08	1369.00	6913.00	17500	20230530	-45.09	7740	20230103	24.16	17500	-45.09	20230530	7740	24.16	20230103	17500	-45.09	20230530	7740	24.16	20230103	2.08	N	093520	500	80 억		2567608	N	N	22	N	00	N
57	20231122	090716	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9610	-180	5	-1.84	36847400	3815	7.70	9790	9790	9600	12720	6860	9790	9658.56	15.89	0	-484	10010	9900	9820	9710	9630	9955	9765	81	2930	500	7040	10	1	16163092	1553	7.02	1.39	12	0.02	1369.00	6913.00	17500	20230530	-45.09	7740	20230103	24.16	17500	-45.09	20230530	7740	24.16	20230103	17500	-45.09	20230530	7740	24.16	20230103	2.08	N	093520	500	80 억		2567608	N	N	22	N	00	N
58	20231121	160719	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9790	60	2	0.62	486701490	49502	84.29	9740	9930	9740	12640	6820	9730	9832.39	15.91	0	-4357	9976	9852	9636	9512	9296	9915	9575	81	2910	500	7000	10	1	16163092	1582	7.15	1.42	12	0.31	1369.00	6913.00	17500	20230530	-44.06	7740	20230103	26.49	17500	-44.06	20230530	7740	26.49	20230103	17500	-44.06	20230530	7740	26.49	20230103	2.04	N	093520	500	80 억		2571845	N	N	22	N	00	N
59	20231121	150719	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9810	80	2	0.82	453371910	46099	78.50	9740	9930	9740	12640	6820	9730	9835.21	15.91	0	-4660	9976	9852	9636	9512	9296	9915	9575	81	2910	500	7000	10	1	16163092	1586	7.17	1.42	12	0.29	1369.00	6913.00	17500	20230530	-43.94	7740	20230103	26.74	17500	-43.94	20230530	7740	26.74	20230103	17500	-43.94	20230530	7740	26.74	20230103	2.04	N	093520	500	80 억		2571845	N	N	0	N	00	N
60	20231121	140712	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9810	80	2	0.82	364634380	37066	63.12	9740	9930	9740	12640	6820	9730	9838.03	15.91	0	-3758	9976	9852	9636	9512	9296	9915	9575	81	2910	500	7000	10	1	16163092	1586	7.17	1.42	12	0.23	1369.00	6913.00	17500	20230530	-43.94	7740	20230103	26.74	17500	-43.94	20230530	7740	26.74	20230103	17500	-43.94	20230530	7740	26.74	20230103	2.04	N	093520	500	80 억		2571845	N	N	0	N	00	N
61	20231121	130706	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9810	80	2	0.82	350085840	35583	60.59	9740	9930	9740	12640	6820	9730	9839.20	15.91	0	-3590	9976	9852	9636	9512	9296	9915	9575	81	2910	500	7000	10	1	16163092	1586	7.17	1.42	12	0.22	1369.00	6913.00	17500	20230530	-43.94	7740	20230103	26.74	17500	-43.94	20230530	7740	26.74	20230103	17500	-43.94	20230530	7740	26.74	20230103	2.04	N	093520	500	80 억		2571845	N	N	0	N	00	N
62	20231121	120704	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9820	90	2	0.92	313650390	31873	54.27	9740	9930	9740	12640	6820	9730	9841.35	15.91	0	-1068	9976	9852	9636	9512	9296	9915	9575	81	2910	500	7000	10	1	16163092	1587	7.17	1.42	12	0.20	1369.00	6913.00	17500	20230530	-43.89	7740	20230103	26.87	17500	-43.89	20230530	7740	26.87	20230103	17500	-43.89	20230530	7740	26.87	20230103	2.04	N	093520	500	80 억		2571845	N	N	0	N	00	N
63	20231121	110703	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9820	90	2	0.92	285457270	28998	49.38	9740	9930	9740	12640	6820	9730	9844.84	15.91	0	-940	9976	9852	9636	9512	9296	9915	9575	81	2910	500	7000	10	1	16163092	1587	7.17	1.42	12	0.18	1369.00	6913.00	17500	20230530	-43.89	7740	20230103	26.87	17500	-43.89	20230530	7740	26.87	20230103	17500	-43.89	20230530	7740	26.87	20230103	2.04	N	093520	500	80 억		2571845	N	N	0	N	00	N
64	20231121	100647	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9860	130	2	1.34	186153170	18893	32.17	9740	9930	9740	12640	6820	9730	9854.37	15.91	0	1393	9976	9852	9636	9512	9296	9915	9575	81	2910	500	7000	10	1	16163092	1594	7.20	1.43	12	0.12	1369.00	6913.00	17500	20230530	-43.66	7740	20230103	27.39	17500	-43.66	20230530	7740	27.39	20230103	17500	-43.66	20230530	7740	27.39	20230103	2.04	N	093520	500	80 억		2571845	N	N	0	N	00	N
65	20231121	090656	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9840	110	2	1.13	43496040	4439	7.56	9740	9870	9740	12640	6820	9730	9801.93	15.91	0	1354	9976	9852	9636	9512	9296	9915	9575	81	2910	500	7000	10	1	16163092	1590	7.19	1.42	12	0.03	1369.00	6913.00	17500	20230530	-43.77	7740	20230103	27.13	17500	-43.77	20230530	7740	27.13	20230103	17500	-43.77	20230530	7740	27.13	20230103	2.04	N	093520	500	80 억		2571845	N	N	0	N	00	N
66	20231120	160702	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9730	350	2	3.73	564274370	58432	55.18	9450	9760	9420	12190	6570	9380	9656.68	15.86	0	7602	9980	9680	9510	9210	9040	9595	9125	81	2810	500	6750	10	1	16163092	1573	7.11	1.41	12	0.36	1369.00	6913.00	17500	20230530	-44.40	7740	20230103	25.71	17500	-44.40	20230530	7740	25.71	20230103	17500	-44.40	20230530	7740	25.71	20230103	2.07	N	093520	500	80 억		2563742	N	N	4	N	00	N
67	20231120	150706	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9740	360	2	3.84	538417920	55773	52.67	9450	9760	9420	12190	6570	9380	9653.74	15.86	0	7418	9980	9680	9510	9210	9040	9595	9125	81	2810	500	6750	10	1	16163092	1574	7.11	1.41	12	0.35	1369.00	6913.00	17500	20230530	-44.34	7740	20230103	25.84	17500	-44.34	20230530	7740	25.84	20230103	17500	-44.34	20230530	7740	25.84	20230103	2.07	N	093520	500	80 억		2563742	N	N	4	N	00	N
68	20231120	140705	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9710	330	2	3.52	465637450	48290	45.60	9450	9730	9420	12190	6570	9380	9642.52	15.86	0	5408	9980	9680	9510	9210	9040	9595	9125	81	2810	500	6750	10	1	16163092	1569	7.09	1.40	12	0.30	1369.00	6913.00	17500	20230530	-44.51	7740	20230103	25.45	17500	-44.51	20230530	7740	25.45	20230103	17500	-44.51	20230530	7740	25.45	20230103	2.07	N	093520	500	80 억		2563742	N	N	4	N	00	N
69	20231120	130700	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9620	240	2	2.56	402119080	41743	39.42	9450	9730	9420	12190	6570	9380	9633.21	15.86	0	4341	9980	9680	9510	9210	9040	9595	9125	81	2810	500	6750	10	1	16163092	1555	7.03	1.39	12	0.26	1369.00	6913.00	17500	20230530	-45.03	7740	20230103	24.29	17500	-45.03	20230530	7740	24.29	20230103	17500	-45.03	20230530	7740	24.29	20230103	2.07	N	093520	500	80 억		2563742	N	N	4	N	00	N
70	20231120	120702	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9620	240	2	2.56	344703950	35769	33.78	9450	9730	9420	12190	6570	9380	9636.95	15.86	0	4852	9980	9680	9510	9210	9040	9595	9125	81	2810	500	6750	10	1	16163092	1555	7.03	1.39	12	0.22	1369.00	6913.00	17500	20230530	-45.03	7740	20230103	24.29	17500	-45.03	20230530	7740	24.29	20230103	17500	-45.03	20230530	7740	24.29	20230103	2.07	N	093520	500	80 억		2563742	N	N	4	N	00	N
71	20231120	110701	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9620	240	2	2.56	314984340	32678	30.86	9450	9730	9420	12190	6570	9380	9639.03	15.86	0	4456	9980	9680	9510	9210	9040	9595	9125	81	2810	500	6750	10	1	16163092	1555	7.03	1.39	12	0.20	1369.00	6913.00	17500	20230530	-45.03	7740	20230103	24.29	17500	-45.03	20230530	7740	24.29	20230103	17500	-45.03	20230530	7740	24.29	20230103	2.07	N	093520	500	80 억		2563742	N	N	4	N	00	N
72	20231120	100658	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9720	340	2	3.62	249246360	25860	24.42	9450	9730	9420	12190	6570	9380	9638.30	15.86	0	7559	9980	9680	9510	9210	9040	9595	9125	81	2810	500	6750	10	1	16163092	1571	7.10	1.41	12	0.16	1369.00	6913.00	17500	20230530	-44.46	7740	20230103	25.58	17500	-44.46	20230530	7740	25.58	20230103	17500	-44.46	20230530	7740	25.58	20230103	2.07	N	093520	500	80 억		2563742	N	N	4	N	00	N
73	20231120	090705	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9540	160	2	1.71	49366910	5188	4.90	9450	9580	9420	12190	6570	9380	9515.60	15.86	0	1896	9980	9680	9510	9210	9040	9595	9125	81	2810	500	6750	10	1	16163092	1542	6.97	1.38	12	0.03	1369.00	6913.00	17500	20230530	-45.49	7740	20230103	23.26	17500	-45.49	20230530	7740	23.26	20230103	17500	-45.49	20230530	7740	23.26	20230103	2.07	N	093520	500	80 억		2563742	N	N	4	N	00	N
74	20231117	160718	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9380	-90	5	-0.95	1001961190	105626	193.01	9500	9810	9340	12310	6630	9470	9486.01	15.84	0	3119	9643	9556	9423	9336	9203	9600	9380	81	2840	500	6810	10	1	16163092	1516	6.85	1.36	12	0.65	1369.00	6913.00	17500	20230530	-46.40	7650	20221115	22.61	17500	-46.40	20230530	7740	21.19	20230103	17500	-46.40	20230530	7740	21.19	20230103	2.09	N	093520	500	80 억		2560373	N	N	4	N	00	N
75	20231117	150723	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9370	-100	5	-1.06	986206440	103945	189.94	9500	9810	9340	12310	6630	9470	9487.77	15.84	0	3565	9643	9556	9423	9336	9203	9600	9380	81	2840	500	6810	10	1	16163092	1514	6.84	1.36	12	0.64	1369.00	6913.00	17500	20230530	-46.46	7650	20221115	22.48	17500	-46.46	20230530	7740	21.06	20230103	17500	-46.46	20230530	7740	21.06	20230103	2.09	N	093520	500	80 억		2560373	N	N	0	N	00	N
76	20231117	140720	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9400	-70	5	-0.74	938271100	98825	180.58	9500	9810	9370	12310	6630	9470	9494.27	15.84	0	6359	9643	9556	9423	9336	9203	9600	9380	81	2840	500	6810	10	1	16163092	1519	6.87	1.36	12	0.61	1369.00	6913.00	17500	20230530	-46.29	7650	20221115	22.88	17500	-46.29	20230530	7740	21.45	20230103	17500	-46.29	20230530	7740	21.45	20230103	2.09	N	093520	500	80 억		2560373	N	N	0	N	00	N
77	20231117	130718	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9460	-10	5	-0.11	810531970	85217	155.72	9500	9810	9390	12310	6630	9470	9511.39	15.84	0	10162	9643	9556	9423	9336	9203	9600	9380	81	2840	500	6810	10	1	16163092	1529	6.91	1.37	12	0.53	1369.00	6913.00	17500	20230530	-45.94	7650	20221115	23.66	17500	-45.94	20230530	7740	22.22	20230103	17500	-45.94	20230530	7740	22.22	20230103	2.09	N	093520	500	80 억		2560373	N	N	0	N	00	N
78	20231117	120719	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9470	0	3	0.00	705784370	74131	135.46	9500	9810	9390	12310	6630	9470	9520.77	15.84	0	9216	9643	9556	9423	9336	9203	9600	9380	81	2840	500	6810	10	1	16163092	1531	6.92	1.37	12	0.46	1369.00	6913.00	17500	20230530	-45.89	7650	20221115	23.79	17500	-45.89	20230530	7740	22.35	20230103	17500	-45.89	20230530	7740	22.35	20230103	2.09	N	093520	500	80 억		2560373	N	N	0	N	00	N
79	20231117	110722	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9430	-40	5	-0.42	647383540	67996	124.25	9500	9810	9390	12310	6630	9470	9520.91	15.84	0	12265	9643	9556	9423	9336	9203	9600	9380	81	2840	500	6810	10	1	16163092	1524	6.89	1.36	12	0.42	1369.00	6913.00	17500	20230530	-46.11	7650	20221115	23.27	17500	-46.11	20230530	7740	21.83	20230103	17500	-46.11	20230530	7740	21.83	20230103	2.09	N	093520	500	80 억		2560373	N	N	0	N	00	N
80	20231117	100719	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9560	90	2	0.95	466465070	48947	89.44	9500	9810	9390	12310	6630	9470	9530.00	15.84	0	15783	9643	9556	9423	9336	9203	9600	9380	81	2840	500	6810	10	1	16163092	1545	6.98	1.38	12	0.30	1369.00	6913.00	17500	20230530	-45.37	7650	20221115	24.97	17500	-45.37	20230530	7740	23.51	20230103	17500	-45.37	20230530	7740	23.51	20230103	2.09	N	093520	500	80 억		2560373	N	N	0	N	00	N
81	20231117	090721	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9480	10	2	0.11	108266140	11491	21.00	9500	9500	9390	12310	6630	9470	9421.82	15.84	0	4046	9643	9556	9423	9336	9203	9600	9380	81	2840	500	6810	10	1	16163092	1532	6.92	1.37	12	0.07	1369.00	6913.00	17500	20230530	-45.83	7650	20221115	23.92	17500	-45.83	20230530	7740	22.48	20230103	17500	-45.83	20230530	7740	22.48	20230103	2.09	N	093520	500	80 억		2560373	N	N	0	N	00	N
82	20231116	160721	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9420	10	2	0.11	483504270	51597	35.67	9320	9510	9290	12230	6590	9410	9370.78	15.88	0	-7328	10030	9720	9390	9080	8750	9875	9235	81	2820	500	6770	10	1	16163092	1523	6.88	1.36	12	0.32	1369.00	6913.00	17500	20230530	-46.17	7570	20221114	24.44	17500	-46.17	20230530	7740	21.71	20230103	17500	-46.17	20230530	7740	21.71	20230103	2.01	N	093520	500	80 억		2566262	N	N	0	N	00	N
83	20231116	150716	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9400	-10	5	-0.11	414900030	44318	30.64	9320	9510	9290	12230	6590	9410	9361.89	15.88	0	-8233	10030	9720	9390	9080	8750	9875	9235	81	2820	500	6770	10	1	16163092	1519	6.87	1.36	12	0.27	1369.00	6913.00	17500	20230530	-46.29	7570	20221114	24.17	17500	-46.29	20230530	7740	21.45	20230103	17500	-46.29	20230530	7740	21.45	20230103	2.01	N	093520	500	80 억		2566262	N	N	0	N	00	N
84	20231116	140655	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9350	-60	5	-0.64	373223550	39863	27.56	9320	9510	9290	12230	6590	9410	9362.66	15.88	0	-8315	10030	9720	9390	9080	8750	9875	9235	81	2820	500	6770	10	1	16163092	1511	6.83	1.35	12	0.25	1369.00	6913.00	17500	20230530	-46.57	7570	20221114	23.51	17500	-46.57	20230530	7740	20.80	20230103	17500	-46.57	20230530	7740	20.80	20230103	2.01	N	093520	500	80 억		2566262	N	N	0	N	00	N
85	20231116	130715	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9370	-40	5	-0.43	345010480	36850	25.48	9320	9510	9290	12230	6590	9410	9362.56	15.88	0	-8106	10030	9720	9390	9080	8750	9875	9235	81	2820	500	6770	10	1	16163092	1514	6.84	1.36	12	0.23	1369.00	6913.00	17500	20230530	-46.46	7570	20221114	23.78	17500	-46.46	20230530	7740	21.06	20230103	17500	-46.46	20230530	7740	21.06	20230103	2.01	N	093520	500	80 억		2566262	N	N	0	N	00	N
86	20231116	120717	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9410	0	3	0.00	319075790	34081	23.56	9320	9510	9290	12230	6590	9410	9362.28	15.88	0	-7758	10030	9720	9390	9080	8750	9875	9235	81	2820	500	6770	10	1	16163092	1521	6.87	1.36	12	0.21	1369.00	6913.00	17500	20230530	-46.23	7570	20221114	24.31	17500	-46.23	20230530	7740	21.58	20230103	17500	-46.23	20230530	7740	21.58	20230103	2.01	N	093520	500	80 억		2566262	N	N	0	N	00	N
87	20231116	110715	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9390	-20	5	-0.21	246771560	26419	18.27	9320	9420	9290	12230	6590	9410	9340.69	15.88	0	-9700	10030	9720	9390	9080	8750	9875	9235	81	2820	500	6770	10	1	16163092	1518	6.86	1.36	12	0.16	1369.00	6913.00	17500	20230530	-46.34	7570	20221114	24.04	17500	-46.34	20230530	7740	21.32	20230103	17500	-46.34	20230530	7740	21.32	20230103	2.01	N	093520	500	80 억		2566262	N	N	0	N	00	N
88	20231116	100715	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9420	10	2	0.11	52926790	5673	3.92	9320	9420	9320	12230	6590	9410	9329.59	15.88	0	958	10030	9720	9390	9080	8750	9875	9235	81	2820	500	6770	10	1	16163092	1523	6.88	1.36	12	0.04	1369.00	6913.00	17500	20230530	-46.17	7570	20221114	24.44	17500	-46.17	20230530	7740	21.71	20230103	17500	-46.17	20230530	7740	21.71	20230103	2.01	N	093520	500	80 억		2566262	N	N	0	N	00	N
89	20231116	090716	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9410	0	3	0.00	0	0	0.00	0	0	0	12230	6590	9410	0.00	15.88	0	0	10030	9720	9390	9080	8750	9875	9235	81	2820	500	6770	10	1	16163092	1521	6.87	1.36	12	0.00	1369.00	6913.00	17500	20230530	-46.23	7570	20221114	24.31	17500	-46.23	20230530	7740	21.58	20230103	17500	-46.23	20230530	7740	21.58	20230103	2.01	N	093520	500	80 억		2566262	N	N	0	N	00	N
90	20231115	160629	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9410	510	2	5.73	1351442580	143509	65.35	9100	9700	9060	11570	6230	8900	9417.13	15.59	0	48266	9660	9280	9060	8680	8460	9170	8570	81	2670	500	6400	10	1	16163092	1521	6.87	1.36	12	0.89	1369.00	6913.00	17500	20230530	-46.23	7500	20221111	25.47	17500	-46.23	20230530	7740	21.58	20230103	17500	-46.23	20230530	7650	23.01	20221115	2.00	N	093520	500	80 억		2520340	N	N	0	N	00	N
91	20231115	150725	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9380	480	2	5.39	1296665670	137669	62.69	9100	9700	9060	11570	6230	8900	9418.72	15.59	0	47906	9660	9280	9060	8680	8460	9170	8570	81	2670	500	6400	10	1	16163092	1516	6.85	1.36	12	0.85	1369.00	6913.00	17500	20230530	-46.40	7500	20221111	25.07	17500	-46.40	20230530	7740	21.19	20230103	17500	-46.40	20230530	7650	22.61	20221115	2.00	N	093520	500	80 억		2520340	N	N	0	N	00	N
92	20231115	140724	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9370	470	2	5.28	1258390880	133585	60.83	9100	9700	9060	11570	6230	8900	9420.15	15.59	0	48550	9660	9280	9060	8680	8460	9170	8570	81	2670	500	6400	10	1	16163092	1514	6.84	1.36	12	0.83	1369.00	6913.00	17500	20230530	-46.46	7500	20221111	24.93	17500	-46.46	20230530	7740	21.06	20230103	17500	-46.46	20230530	7650	22.48	20221115	2.00	N	093520	500	80 억		2520340	N	N	0	N	00	N
93	20231115	130726	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9330	430	2	4.83	1219259050	129393	58.92	9100	9700	9060	11570	6230	8900	9422.91	15.59	0	48193	9660	9280	9060	8680	8460	9170	8570	81	2670	500	6400	10	1	16163092	1508	6.82	1.35	12	0.80	1369.00	6913.00	17500	20230530	-46.69	7500	20221111	24.40	17500	-46.69	20230530	7740	20.54	20230103	17500	-46.69	20230530	7650	21.96	20221115	2.00	N	093520	500	80 억		2520340	N	N	0	N	00	N
94	20231115	120728	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9350	450	2	5.06	1181780160	125373	57.09	9100	9700	9060	11570	6230	8900	9426.11	15.59	0	46341	9660	9280	9060	8680	8460	9170	8570	81	2670	500	6400	10	1	16163092	1511	6.83	1.35	12	0.78	1369.00	6913.00	17500	20230530	-46.57	7500	20221111	24.67	17500	-46.57	20230530	7740	20.80	20230103	17500	-46.57	20230530	7650	22.22	20221115	2.00	N	093520	500	80 억		2520340	N	N	0	N	00	N
95	20231115	110735	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9350	450	2	5.06	1112633670	117969	53.72	9100	9700	9060	11570	6230	8900	9431.58	15.59	0	44451	9660	9280	9060	8680	8460	9170	8570	81	2670	500	6400	10	1	16163092	1511	6.83	1.35	12	0.73	1369.00	6913.00	17500	20230530	-46.57	7500	20221111	24.67	17500	-46.57	20230530	7740	20.80	20230103	17500	-46.57	20230530	7650	22.22	20221115	2.00	N	093520	500	80 억		2520340	N	N	0	N	00	N
96	20231115	100729	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9570	670	2	7.53	941858620	99903	45.49	9100	9700	9060	11570	6230	8900	9427.73	15.59	0	43564	9660	9280	9060	8680	8460	9170	8570	81	2670	500	6400	10	1	16163092	1547	6.99	1.38	12	0.62	1369.00	6913.00	17500	20230530	-45.31	7500	20221111	27.60	17500	-45.31	20230530	7740	23.64	20230103	17500	-45.31	20230530	7650	25.10	20221115	2.00	N	093520	500	80 억		2520340	N	N	0	N	00	N
97	20231115	090721	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9350	450	2	5.06	292463940	31747	14.46	9100	9360	9060	11570	6230	8900	9212.33	15.59	0	13073	9660	9280	9060	8680	8460	9170	8570	81	2670	500	6400	10	1	16163092	1511	6.83	1.35	12	0.20	1369.00	6913.00	17500	20230530	-46.57	7500	20221111	24.67	17500	-46.57	20230530	7740	20.80	20230103	17500	-46.57	20230530	7650	22.22	20221115	2.00	N	093520	500	80 억		2520340	N	N	0	N	00	N
98	20231114	160713	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8900	-710	5	-7.39	1910740780	211986	314.97	9410	9440	8840	12490	6730	9610	9014.10	15.89	0	-47938	10250	9930	9770	9450	9290	9850	9370	81	2880	500	6910	10	1	16163092	1439	6.50	1.29	12	1.31	1369.00	6913.00	17500	20230530	-49.14	7040	20221110	26.42	17500	-49.14	20230530	7740	14.99	20230103	17500	-49.14	20230530	7570	17.57	20221114	2.00	N	093520	500	80 억		2568294	N	N	0	N	00	N
99	20231114	150714	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8950	-660	5	-6.87	1828287210	202733	301.22	9410	9440	8840	12490	6730	9610	9018.20	15.89	0	-46803	10250	9930	9770	9450	9290	9850	9370	81	2880	500	6910	10	1	16163092	1447	6.54	1.29	12	1.25	1369.00	6913.00	17500	20230530	-48.86	7040	20221110	27.13	17500	-48.86	20230530	7740	15.63	20230103	17500	-48.86	20230530	7570	18.23	20221114	2.00	N	093520	500	80 억		2568294	N	N	0	N	00	N
100	20231114	140714	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8870	-740	5	-7.70	1628975500	180281	267.86	9410	9440	8840	12490	6730	9610	9035.76	15.89	0	-47343	10250	9930	9770	9450	9290	9850	9370	81	2880	500	6910	10	1	16163092	1434	6.48	1.28	12	1.12	1369.00	6913.00	17500	20230530	-49.31	7040	20221110	25.99	17500	-49.31	20230530	7740	14.60	20230103	17500	-49.31	20230530	7570	17.17	20221114	2.00	N	093520	500	80 억		2568294	N	N	0	N	00	N
101	20231114	130716	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8940	-670	5	-6.97	1394050830	153851	228.59	9410	9440	8870	12490	6730	9610	9061.04	15.89	0	-43393	10250	9930	9770	9450	9290	9850	9370	81	2880	500	6910	10	1	16163092	1445	6.53	1.29	12	0.95	1369.00	6913.00	17500	20230530	-48.91	7040	20221110	26.99	17500	-48.91	20230530	7740	15.50	20230103	17500	-48.91	20230530	7570	18.10	20221114	2.00	N	093520	500	80 억		2568294	N	N	0	N	00	N
102	20231114	120716	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8950	-660	5	-6.87	1295172880	142773	212.13	9410	9440	8870	12490	6730	9610	9071.55	15.89	0	-42002	10250	9930	9770	9450	9290	9850	9370	81	2880	500	6910	10	1	16163092	1447	6.54	1.29	12	0.88	1369.00	6913.00	17500	20230530	-48.86	7040	20221110	27.13	17500	-48.86	20230530	7740	15.63	20230103	17500	-48.86	20230530	7570	18.23	20221114	2.00	N	093520	500	80 억		2568294	N	N	0	N	00	N
103	20231114	110724	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8940	-670	5	-6.97	1176948370	129550	192.49	9410	9440	8870	12490	6730	9610	9084.90	15.89	0	-37579	10250	9930	9770	9450	9290	9850	9370	81	2880	500	6910	10	1	16163092	1445	6.53	1.29	12	0.80	1369.00	6913.00	17500	20230530	-48.91	7040	20221110	26.99	17500	-48.91	20230530	7740	15.50	20230103	17500	-48.91	20230530	7570	18.10	20221114	2.00	N	093520	500	80 억		2568294	N	N	0	N	00	N
104	20231114	100716	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8900	-710	5	-7.39	940632310	103037	153.09	9410	9440	8900	12490	6730	9610	9129.07	15.89	0	-27863	10250	9930	9770	9450	9290	9850	9370	81	2880	500	6910	10	1	16163092	1439	6.50	1.29	12	0.64	1369.00	6913.00	17500	20230530	-49.14	7040	20221110	26.42	17500	-49.14	20230530	7740	14.99	20230103	17500	-49.14	20230530	7570	17.57	20221114	2.00	N	093520	500	80 억		2568294	N	N	0	N	00	N
105	20231114	090709	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9250	-360	5	-3.75	116442510	12517	18.60	9410	9440	9100	12490	6730	9610	9302.75	15.89	0	7	10250	9930	9770	9450	9290	9850	9370	81	2880	500	6910	10	1	16163092	1495	6.76	1.34	12	0.08	1369.00	6913.00	17500	20230530	-47.14	7040	20221110	31.39	17500	-47.14	20230530	7740	19.51	20230103	17500	-47.14	20230530	7570	22.19	20221114	2.00	N	093520	500	80 억		2568294	N	N	0	N	00	N
106	20231113	160704	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9610	-110	5	-1.13	647093410	65538	209.17	9770	10090	9610	12630	6810	9720	9874.17	15.94	0	-5503	10120	9920	9770	9570	9420	9845	9495	81	2910	500	6990	10	1	16163092	1553	7.02	1.39	12	0.41	1369.00	6913.00	17500	20230530	-45.09	7040	20221110	36.51	17500	-45.09	20230530	7740	24.16	20230103	17500	-45.09	20230530	7570	26.95	20221114	2.00	N	093520	500	80 억		2575599	N	N	0	N	00	N
107	20231113	150703	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9700	-20	5	-0.21	596222850	60260	192.32	9770	10090	9680	12630	6810	9720	9894.17	15.94	0	-4720	10120	9920	9770	9570	9420	9845	9495	81	2910	500	6990	10	1	16163092	1568	7.09	1.40	12	0.37	1369.00	6913.00	17500	20230530	-44.57	7040	20221110	37.78	17500	-44.57	20230530	7740	25.32	20230103	17500	-44.57	20230530	7570	28.14	20221114	2.00	N	093520	500	80 억		2575599	N	N	0	N	00	N
108	20231113	140701	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9750	30	2	0.31	566899900	57244	182.70	9770	10090	9700	12630	6810	9720	9903.22	15.94	0	-4077	10120	9920	9770	9570	9420	9845	9495	81	2910	500	6990	10	1	16163092	1576	7.12	1.41	12	0.35	1369.00	6913.00	17500	20230530	-44.29	7040	20221110	38.49	17500	-44.29	20230530	7740	25.97	20230103	17500	-44.29	20230530	7570	28.80	20221114	2.00	N	093520	500	80 억		2575599	N	N	0	N	00	N
109	20231113	130700	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9780	60	2	0.62	540187150	54504	173.95	9770	10090	9700	12630	6810	9720	9910.96	15.94	0	-4193	10120	9920	9770	9570	9420	9845	9495	81	2910	500	6990	10	1	16163092	1581	7.14	1.41	12	0.34	1369.00	6913.00	17500	20230530	-44.11	7040	20221110	38.92	17500	-44.11	20230530	7740	26.36	20230103	17500	-44.11	20230530	7570	29.19	20221114	2.00	N	093520	500	80 억		2575599	N	N	0	N	00	N
110	20231113	120700	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9830	110	2	1.13	469508080	47248	150.79	9770	10090	9770	12630	6810	9720	9937.10	15.94	0	-5198	10120	9920	9770	9570	9420	9845	9495	81	2910	500	6990	10	1	16163092	1589	7.18	1.42	12	0.29	1369.00	6913.00	17500	20230530	-43.83	7040	20221110	39.63	17500	-43.83	20230530	7740	27.00	20230103	17500	-43.83	20230530	7570	29.85	20221114	2.00	N	093520	500	80 억		2575599	N	N	0	N	00	N
111	20231113	110658	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9920	200	2	2.06	330141370	33164	105.84	9770	10090	9770	12630	6810	9720	9954.81	15.94	0	4723	10120	9920	9770	9570	9420	9845	9495	81	2910	500	6990	10	1	16163092	1603	7.25	1.43	12	0.21	1369.00	6913.00	17500	20230530	-43.31	7040	20221110	40.91	17500	-43.31	20230530	7740	28.17	20230103	17500	-43.31	20230530	7570	31.04	20221114	2.00	N	093520	500	80 억		2575599	N	N	0	N	00	N
112	20231113	100657	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10010	290	2	2.98	211758370	21193	67.64	9770	10090	9770	12630	6810	9720	9991.90	15.94	0	4607	10120	9920	9770	9570	9420	9845	9495	81	2910	500	6990	10	1	16163092	1618	7.31	1.45	12	0.13	1369.00	6913.00	17500	20230530	-42.80	7040	20221110	42.19	17500	-42.80	20230530	7740	29.33	20230103	17500	-42.80	20230530	7570	32.23	20221114	2.00	N	093520	500	80 억		2575599	N	N	0	N	00	N
113	20231113	090703	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10060	340	2	3.50	71595870	7213	23.02	9770	10060	9770	12630	6810	9720	9925.95	15.94	0	3699	10120	9920	9770	9570	9420	9845	9495	81	2910	500	6990	10	1	16163092	1626	7.35	1.46	12	0.04	1369.00	6913.00	17500	20230530	-42.51	7040	20221110	42.90	17500	-42.51	20230530	7740	29.97	20230103	17500	-42.51	20230530	7570	32.89	20221114	2.00	N	093520	500	80 억		2575599	N	N	0	N	00	N
114	20231110	160718	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9720	-150	5	-1.52	301709550	30935	135.12	9970	9970	9620	12830	6910	9870	9753.02	16.00	0	-10592	10056	9962	9896	9802	9736	10010	9850	81	2960	500	7100	10	1	16163092	1571	7.10	1.41	12	0.19	1369.00	6913.00	17500	20230530	-44.46	7030	20221108	38.26	17500	-44.46	20230530	7740	25.58	20230103	17500	-44.46	20230530	7040	38.07	20221110	1.99	N	093520	500	80 억		2586029	N	N	1	N	00	N
115	20231110	150713	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9790	-80	5	-0.81	280993510	28813	125.85	9970	9970	9620	12830	6910	9870	9752.32	16.00	0	-10020	10056	9962	9896	9802	9736	10010	9850	81	2960	500	7100	10	1	16163092	1582	7.15	1.42	12	0.18	1369.00	6913.00	17500	20230530	-44.06	7030	20221108	39.26	17500	-44.06	20230530	7740	26.49	20230103	17500	-44.06	20230530	7040	39.06	20221110	1.99	N	093520	500	80 억		2586029	N	N	1	N	00	N
116	20231110	140705	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9750	-120	5	-1.22	249141460	25560	111.64	9970	9970	9620	12830	6910	9870	9747.32	16.00	0	-9249	10056	9962	9896	9802	9736	10010	9850	81	2960	500	7100	10	1	16163092	1576	7.12	1.41	12	0.16	1369.00	6913.00	17500	20230530	-44.29	7030	20221108	38.69	17500	-44.29	20230530	7740	25.97	20230103	17500	-44.29	20230530	7040	38.49	20221110	1.99	N	093520	500	80 억		2586029	N	N	1	N	00	N
117	20231110	130707	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9730	-140	5	-1.42	241858380	24812	108.38	9970	9970	9620	12830	6910	9870	9747.64	16.00	0	-8968	10056	9962	9896	9802	9736	10010	9850	81	2960	500	7100	10	1	16163092	1573	7.11	1.41	12	0.15	1369.00	6913.00	17500	20230530	-44.40	7030	20221108	38.41	17500	-44.40	20230530	7740	25.71	20230103	17500	-44.40	20230530	7040	38.21	20221110	1.99	N	093520	500	80 억		2586029	N	N	1	N	00	N
118	20231110	120708	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9700	-170	5	-1.72	233283720	23928	104.52	9970	9970	9620	12830	6910	9870	9749.40	16.00	0	-8908	10056	9962	9896	9802	9736	10010	9850	81	2960	500	7100	10	1	16163092	1568	7.09	1.40	12	0.15	1369.00	6913.00	17500	20230530	-44.57	7030	20221108	37.98	17500	-44.57	20230530	7740	25.32	20230103	17500	-44.57	20230530	7040	37.78	20221110	1.99	N	093520	500	80 억		2586029	N	N	1	N	00	N
119	20231110	110700	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9790	-80	5	-0.81	216143650	22167	96.82	9970	9970	9620	12830	6910	9870	9750.69	16.00	0	-9474	10056	9962	9896	9802	9736	10010	9850	81	2960	500	7100	10	1	16163092	1582	7.15	1.42	12	0.14	1369.00	6913.00	17500	20230530	-44.06	7030	20221108	39.26	17500	-44.06	20230530	7740	26.49	20230103	17500	-44.06	20230530	7040	39.06	20221110	1.99	N	093520	500	80 억		2586029	N	N	1	N	00	N
120	20231110	100707	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9800	-70	5	-0.71	180712770	18557	81.06	9970	9970	9620	12830	6910	9870	9738.25	16.00	0	-10659	10056	9962	9896	9802	9736	10010	9850	81	2960	500	7100	10	1	16163092	1584	7.16	1.42	12	0.11	1369.00	6913.00	17500	20230530	-44.00	7030	20221108	39.40	17500	-44.00	20230530	7740	26.61	20230103	17500	-44.00	20230530	7040	39.20	20221110	1.99	N	093520	500	80 억		2586029	N	N	1	N	00	N
121	20231110	090654	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9760	-110	5	-1.11	29349520	2960	12.93	9970	9970	9720	12830	6910	9870	9915.38	16.00	0	-988	10056	9962	9896	9802	9736	10010	9850	81	2960	500	7100	10	1	16163092	1578	7.13	1.41	12	0.02	1369.00	6913.00	17500	20230530	-44.23	7030	20221108	38.83	17500	-44.23	20230530	7740	26.10	20230103	17500	-44.23	20230530	7040	38.64	20221110	1.99	N	093520	500	80 억		2586029	N	N	1	N	00	N
122	20231109	160648	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9870	0	3	0.00	226451220	22872	57.98	9860	9990	9830	12830	6910	9870	9900.81	16.00	0	-469	10196	10032	9896	9732	9596	9965	9665	81	2960	500	7100	10	1	16163092	1595	7.21	1.43	12	0.14	1369.00	6913.00	17500	20230530	-43.60	6980	20221107	41.40	17500	-43.60	20230530	7740	27.52	20230103	17500	-43.60	20230530	7040	40.20	20221110	1.98	N	093520	500	80 억		2586498	N	N	1	N	00	N
123	20231109	150649	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9860	-10	5	-0.10	209073410	21111	53.51	9860	9990	9830	12830	6910	9870	9903.53	16.00	0	192	10196	10032	9896	9732	9596	9965	9665	81	2960	500	7100	10	1	16163092	1594	7.20	1.43	12	0.13	1369.00	6913.00	17500	20230530	-43.66	6980	20221107	41.26	17500	-43.66	20230530	7740	27.39	20230103	17500	-43.66	20230530	7040	40.06	20221110	1.98	N	093520	500	80 억		2586498	N	N	0	N	00	N
124	20231109	140646	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9880	10	2	0.10	168265810	16972	43.02	9860	9990	9830	12830	6910	9870	9914.32	16.00	0	256	10196	10032	9896	9732	9596	9965	9665	81	2960	500	7100	10	1	16163092	1597	7.22	1.43	12	0.11	1369.00	6913.00	17500	20230530	-43.54	6980	20221107	41.55	17500	-43.54	20230530	7740	27.65	20230103	17500	-43.54	20230530	7040	40.34	20221110	1.98	N	093520	500	80 억		2586498	N	N	0	N	00	N
125	20231109	130649	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9950	80	2	0.81	144684420	14597	37.00	9860	9990	9830	12830	6910	9870	9911.93	16.00	0	1043	10196	10032	9896	9732	9596	9965	9665	81	2960	500	7100	10	1	16163092	1608	7.27	1.44	12	0.09	1369.00	6913.00	17500	20230530	-43.14	6980	20221107	42.55	17500	-43.14	20230530	7740	28.55	20230103	17500	-43.14	20230530	7040	41.34	20221110	1.98	N	093520	500	80 억		2586498	N	N	0	N	00	N
126	20231109	120654	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9940	70	2	0.71	102683090	10370	26.29	9860	9990	9830	12830	6910	9870	9901.94	16.00	0	2250	10196	10032	9896	9732	9596	9965	9665	81	2960	500	7100	10	1	16163092	1607	7.26	1.44	12	0.06	1369.00	6913.00	17500	20230530	-43.20	6980	20221107	42.41	17500	-43.20	20230530	7740	28.42	20230103	17500	-43.20	20230530	7040	41.19	20221110	1.98	N	093520	500	80 억		2586498	N	N	0	N	00	N
127	20231109	110651	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9910	40	2	0.41	93105750	9406	23.84	9860	9990	9830	12830	6910	9870	9898.55	16.00	0	2399	10196	10032	9896	9732	9596	9965	9665	81	2960	500	7100	10	1	16163092	1602	7.24	1.43	12	0.06	1369.00	6913.00	17500	20230530	-43.37	6980	20221107	41.98	17500	-43.37	20230530	7740	28.04	20230103	17500	-43.37	20230530	7040	40.77	20221110	1.98	N	093520	500	80 억		2586498	N	N	0	N	00	N
128	20231109	100646	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9890	20	2	0.20	77490630	7832	19.85	9860	9990	9830	12830	6910	9870	9894.10	16.00	0	2174	10196	10032	9896	9732	9596	9965	9665	81	2960	500	7100	10	1	16163092	1599	7.22	1.43	12	0.05	1369.00	6913.00	17500	20230530	-43.49	6980	20221107	41.69	17500	-43.49	20230530	7740	27.78	20230103	17500	-43.49	20230530	7040	40.48	20221110	1.98	N	093520	500	80 억		2586498	N	N	0	N	00	N
129	20231109	090648	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9880	10	2	0.10	5010690	506	1.28	9860	9960	9830	12830	6910	9870	9902.55	16.00	0	-58	10196	10032	9896	9732	9596	9965	9665	81	2960	500	7100	10	1	16163092	1597	7.22	1.43	12	0.00	1369.00	6913.00	17500	20230530	-43.54	6980	20221107	41.55	17500	-43.54	20230530	7740	27.65	20230103	17500	-43.54	20230530	7040	40.34	20221110	1.98	N	093520	500	80 억		2586498	N	N	0	N	00	N
130	20231108	160643	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9870	-30	5	-0.30	372802240	37669	77.85	9910	10060	9760	12870	6930	9900	9896.83	16.06	0	-14179	10260	10080	9890	9710	9520	9985	9615	81	2970	500	7120	10	1	16163092	1595	7.21	1.43	12	0.23	1369.00	6913.00	17500	20230530	-43.60	6870	20221104	43.67	17500	-43.60	20230530	7740	27.52	20230103	17500	-43.60	20230530	7030	40.40	20221108	1.97	N	093520	500	80 억		2596496	N	N	0	N	00	N
131	20231108	150646	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9780	-120	5	-1.21	359981420	36362	75.15	9910	10060	9780	12870	6930	9900	9899.93	16.06	0	-14666	10260	10080	9890	9710	9520	9985	9615	81	2970	500	7120	10	1	16163092	1581	7.14	1.41	12	0.22	1369.00	6913.00	17500	20230530	-44.11	6870	20221104	42.36	17500	-44.11	20230530	7740	26.36	20230103	17500	-44.11	20230530	7030	39.12	20221108	1.97	N	093520	500	80 억		2596496	N	N	0	N	00	N
132	20231108	140643	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9940	40	2	0.40	285210730	28750	59.42	9910	10060	9830	12870	6930	9900	9920.37	16.06	0	-8808	10260	10080	9890	9710	9520	9985	9615	81	2970	500	7120	10	1	16163092	1607	7.26	1.44	12	0.18	1369.00	6913.00	17500	20230530	-43.20	6870	20221104	44.69	17500	-43.20	20230530	7740	28.42	20230103	17500	-43.20	20230530	7030	41.39	20221108	1.97	N	093520	500	80 억		2596496	N	N	0	N	00	N
133	20231108	130644	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9880	-20	5	-0.20	239326460	24123	49.85	9910	10060	9830	12870	6930	9900	9921.09	16.06	0	-7326	10260	10080	9890	9710	9520	9985	9615	81	2970	500	7120	10	1	16163092	1597	7.22	1.43	12	0.15	1369.00	6913.00	17500	20230530	-43.54	6870	20221104	43.81	17500	-43.54	20230530	7740	27.65	20230103	17500	-43.54	20230530	7030	40.54	20221108	1.97	N	093520	500	80 억		2596496	N	N	0	N	00	N
134	20231108	120637	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9960	60	2	0.61	222530480	22427	46.35	9910	10060	9830	12870	6930	9900	9922.44	16.06	0	-6872	10260	10080	9890	9710	9520	9985	9615	81	2970	500	7120	10	1	16163092	1610	7.28	1.44	12	0.14	1369.00	6913.00	17500	20230530	-43.09	6870	20221104	44.98	17500	-43.09	20230530	7740	28.68	20230103	17500	-43.09	20230530	7030	41.68	20221108	1.97	N	093520	500	80 억		2596496	N	N	0	N	00	N
135	20231108	110644	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9890	-10	5	-0.10	179911480	18136	37.48	9910	10060	9830	12870	6930	9900	9920.13	16.06	0	-6544	10260	10080	9890	9710	9520	9985	9615	81	2970	500	7120	10	1	16163092	1599	7.22	1.43	12	0.11	1369.00	6913.00	17500	20230530	-43.49	6870	20221104	43.96	17500	-43.49	20230530	7740	27.78	20230103	17500	-43.49	20230530	7030	40.68	20221108	1.97	N	093520	500	80 억		2596496	N	N	0	N	00	N
136	20231108	100644	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9930	30	2	0.30	90070000	9045	18.69	9910	10060	9900	12870	6930	9900	9957.99	16.06	0	-2725	10260	10080	9890	9710	9520	9985	9615	81	2970	500	7120	10	1	16163092	1605	7.25	1.44	12	0.06	1369.00	6913.00	17500	20230530	-43.26	6870	20221104	44.54	17500	-43.26	20230530	7740	28.29	20230103	17500	-43.26	20230530	7030	41.25	20221108	1.97	N	093520	500	80 억		2596496	N	N	0	N	00	N
137	20231108	090641	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10000	100	2	1.01	7795200	783	1.62	9910	10000	9910	12870	6930	9900	9955.56	16.06	0	39	10260	10080	9890	9710	9520	9985	9615	81	2970	500	7120	10	1	16163092	1616	7.30	1.45	12	0.00	1369.00	6913.00	17500	20230530	-42.86	6870	20221104	45.56	17500	-42.86	20230530	7740	29.20	20230103	17500	-42.86	20230530	7030	42.25	20221108	1.97	N	093520	500	80 억		2596496	N	N	0	N	00	N
138	20231107	160644	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9900	-120	5	-1.20	476814140	48279	56.73	10040	10070	9700	13020	7020	10020	9876.22	16.06	0	-3742	10313	10166	9983	9836	9653	10240	9910	81	3000	500	7210	10	1	16163092	1600	7.23	1.43	12	0.30	1369.00	6913.00	17500	20230530	-43.43	6710	20221103	47.54	17500	-43.43	20230530	7740	27.91	20230103	17500	-43.43	20230530	6980	41.83	20221107	1.93	N	093520	500	80 억		2596518	N	N	0	N	00	N
139	20231107	150643	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9810	-210	5	-2.10	461816580	46759	54.94	10040	10070	9700	13020	7020	10020	9876.53	16.06	0	-4217	10313	10166	9983	9836	9653	10240	9910	81	3000	500	7210	10	1	16163092	1586	7.17	1.42	12	0.29	1369.00	6913.00	17500	20230530	-43.94	6710	20221103	46.20	17500	-43.94	20230530	7740	26.74	20230103	17500	-43.94	20230530	6980	40.54	20221107	1.93	N	093520	500	80 억		2596518	N	N	0	N	00	N
140	20231107	140648	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9780	-240	5	-2.40	443872580	44925	52.78	10040	10070	9700	13020	7020	10020	9880.30	16.06	0	-4201	10313	10166	9983	9836	9653	10240	9910	81	3000	500	7210	10	1	16163092	1581	7.14	1.41	12	0.28	1369.00	6913.00	17500	20230530	-44.11	6710	20221103	45.75	17500	-44.11	20230530	7740	26.36	20230103	17500	-44.11	20230530	6980	40.11	20221107	1.93	N	093520	500	80 억		2596518	N	N	0	N	00	N
141	20231107	130646	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9810	-210	5	-2.10	390205820	39414	46.31	10040	10070	9700	13020	7020	10020	9900.18	16.06	0	-4177	10313	10166	9983	9836	9653	10240	9910	81	3000	500	7210	10	1	16163092	1586	7.17	1.42	12	0.24	1369.00	6913.00	17500	20230530	-43.94	6710	20221103	46.20	17500	-43.94	20230530	7740	26.74	20230103	17500	-43.94	20230530	6980	40.54	20221107	1.93	N	093520	500	80 억		2596518	N	N	0	N	00	N
142	20231107	120641	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9780	-240	5	-2.40	357371400	36040	42.35	10040	10070	9770	13020	7020	10020	9915.97	16.06	0	-3814	10313	10166	9983	9836	9653	10240	9910	81	3000	500	7210	10	1	16163092	1581	7.14	1.41	12	0.22	1369.00	6913.00	17500	20230530	-44.11	6710	20221103	45.75	17500	-44.11	20230530	7740	26.36	20230103	17500	-44.11	20230530	6980	40.11	20221107	1.93	N	093520	500	80 억		2596518	N	N	0	N	00	N
143	20231107	110642	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9860	-160	5	-1.60	247067260	24810	29.15	10040	10070	9850	13020	7020	10020	9958.37	16.06	0	-1174	10313	10166	9983	9836	9653	10240	9910	81	3000	500	7210	10	1	16163092	1594	7.20	1.43	12	0.15	1369.00	6913.00	17500	20230530	-43.66	6710	20221103	46.94	17500	-43.66	20230530	7740	27.39	20230103	17500	-43.66	20230530	6980	41.26	20221107	1.93	N	093520	500	80 억		2596518	N	N	0	N	00	N
144	20231107	100650	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9960	-60	5	-0.60	167037420	16716	19.64	10040	10070	9850	13020	7020	10020	9992.67	16.06	0	-1749	10313	10166	9983	9836	9653	10240	9910	81	3000	500	7210	10	1	16163092	1610	7.28	1.44	12	0.10	1369.00	6913.00	17500	20230530	-43.09	6710	20221103	48.44	17500	-43.09	20230530	7740	28.68	20230103	17500	-43.09	20230530	6980	42.69	20221107	1.93	N	093520	500	80 억		2596518	N	N	0	N	00	N
145	20231107	090634	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9890	-130	5	-1.30	66776590	6697	7.87	10040	10050	9850	13020	7020	10020	9971.12	16.06	0	-4389	10313	10166	9983	9836	9653	10240	9910	81	3000	500	7210	10	1	16163092	1599	7.22	1.43	12	0.04	1369.00	6913.00	17500	20230530	-43.49	6710	20221103	47.39	17500	-43.49	20230530	7740	27.78	20230103	17500	-43.49	20230530	6980	41.69	20221107	1.93	N	093520	500	80 억		2596518	N	N	0	N	00	N
146	20231106	160628	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10020	250	2	2.56	843223230	84680	182.06	9950	10130	9800	12700	6840	9770	9956.17	16.03	0	752	10003	9886	9713	9596	9423	9945	9655	81	2930	500	7030	10	1	16163092	1620	7.32	1.45	12	0.52	1369.00	6913.00	17500	20230530	-42.74	6470	20221102	54.87	17500	-42.74	20230530	7740	29.46	20230103	17500	-42.74	20230530	6980	43.55	20221107	2.00	N	093520	500	80 억		2591477	N	N	0	N	00	N
147	20231106	150631	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10010	240	2	2.46	783847250	78752	169.32	9950	10130	9800	12700	6840	9770	9953.36	16.03	0	472	10003	9886	9713	9596	9423	9945	9655	81	2930	500	7030	10	1	16163092	1618	7.31	1.45	12	0.49	1369.00	6913.00	17500	20230530	-42.80	6470	20221102	54.71	17500	-42.80	20230530	7740	29.33	20230103	17500	-42.80	20230530	6980	43.41	20221107	2.00	N	093520	500	80 억		2591477	N	N	0	N	00	N
148	20231106	140629	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9950	180	2	1.84	669112550	67217	144.52	9950	10130	9800	12700	6840	9770	9954.51	16.03	0	-3557	10003	9886	9713	9596	9423	9945	9655	81	2930	500	7030	10	1	16163092	1608	7.27	1.44	12	0.42	1369.00	6913.00	17500	20230530	-43.14	6470	20221102	53.79	17500	-43.14	20230530	7740	28.55	20230103	17500	-43.14	20230530	6980	42.55	20221107	2.00	N	093520	500	80 억		2591477	N	N	0	N	00	N
149	20231106	130635	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9920	150	2	1.54	608028160	61066	131.29	9950	10130	9800	12700	6840	9770	9956.90	16.03	0	-7075	10003	9886	9713	9596	9423	9945	9655	81	2930	500	7030	10	1	16163092	1603	7.25	1.43	12	0.38	1369.00	6913.00	17500	20230530	-43.31	6470	20221102	53.32	17500	-43.31	20230530	7740	28.17	20230103	17500	-43.31	20230530	6980	42.12	20221107	2.00	N	093520	500	80 억		2591477	N	N	0	N	00	N
150	20231106	120632	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9970	200	2	2.05	538826500	54092	116.30	9950	10130	9800	12700	6840	9770	9961.30	16.03	0	-5873	10003	9886	9713	9596	9423	9945	9655	81	2930	500	7030	10	1	16163092	1611	7.28	1.44	12	0.33	1369.00	6913.00	17500	20230530	-43.03	6470	20221102	54.10	17500	-43.03	20230530	7740	28.81	20230103	17500	-43.03	20230530	6980	42.84	20221107	2.00	N	093520	500	80 억		2591477	N	N	0	N	00	N
151	20231106	110631	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9870	100	2	1.02	459846270	46127	99.17	9950	10130	9800	12700	6840	9770	9969.13	16.03	0	-6277	10003	9886	9713	9596	9423	9945	9655	81	2930	500	7030	10	1	16163092	1595	7.21	1.43	12	0.29	1369.00	6913.00	17500	20230530	-43.60	6470	20221102	52.55	17500	-43.60	20230530	7740	27.52	20230103	17500	-43.60	20230530	6980	41.40	20221107	2.00	N	093520	500	80 억		2591477	N	N	0	N	00	N
152	20231106	100609	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9930	160	2	1.64	376364460	37701	81.06	9950	10130	9800	12700	6840	9770	9982.88	16.03	0	-4556	10003	9886	9713	9596	9423	9945	9655	81	2930	500	7030	10	1	16163092	1605	7.25	1.44	12	0.23	1369.00	6913.00	17500	20230530	-43.26	6470	20221102	53.48	17500	-43.26	20230530	7740	28.29	20230103	17500	-43.26	20230530	6980	42.26	20221107	2.00	N	093520	500	80 억		2591477	N	N	0	N	00	N
153	20231106	090632	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9870	100	2	1.02	99695880	10081	21.67	9950	9950	9800	12700	6840	9770	9889.48	16.03	0	-4544	10003	9886	9713	9596	9423	9945	9655	81	2930	500	7030	10	1	16163092	1595	7.21	1.43	12	0.06	1369.00	6913.00	17500	20230530	-43.60	6470	20221102	52.55	17500	-43.60	20230530	7740	27.52	20230103	17500	-43.60	20230530	6980	41.40	20221107	2.00	N	093520	500	80 억		2591477	N	N	0	N	00	N
154	20231103	160624	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9770	100	2	1.03	450696450	46495	26.98	9680	9830	9540	12570	6770	9670	9692.78	16.10	0	-8767	10323	9996	9503	9176	8683	10160	9340	81	2900	500	6960	10	1	16163092	1579	7.14	1.41	12	0.29	1369.00	6913.00	17500	20230530	-44.17	6470	20221102	51.00	17500	-44.17	20230530	7740	26.23	20230103	17500	-44.17	20230530	6710	45.60	20221103	2.04	N	093520	500	80 억		2601802	N	N	0	N	00	N
155	20231103	150621	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9730	60	2	0.62	413562420	42684	24.77	9680	9830	9540	12570	6770	9670	9688.93	16.10	0	-8598	10323	9996	9503	9176	8683	10160	9340	81	2900	500	6960	10	1	16163092	1573	7.11	1.41	12	0.26	1369.00	6913.00	17500	20230530	-44.40	6470	20221102	50.39	17500	-44.40	20230530	7740	25.71	20230103	17500	-44.40	20230530	6710	45.01	20221103	2.04	N	093520	500	80 억		2601802	N	N	0	N	00	N
156	20231103	140623	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9750	80	2	0.83	373243100	38549	22.37	9680	9830	9540	12570	6770	9670	9682.30	16.10	0	-7925	10323	9996	9503	9176	8683	10160	9340	81	2900	500	6960	10	1	16163092	1576	7.12	1.41	12	0.24	1369.00	6913.00	17500	20230530	-44.29	6470	20221102	50.70	17500	-44.29	20230530	7740	25.97	20230103	17500	-44.29	20230530	6710	45.31	20221103	2.04	N	093520	500	80 억		2601802	N	N	0	N	00	N
157	20231103	130622	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9760	90	2	0.93	348102340	35967	20.87	9680	9830	9540	12570	6770	9670	9678.38	16.10	0	-8039	10323	9996	9503	9176	8683	10160	9340	81	2900	500	6960	10	1	16163092	1578	7.13	1.41	12	0.22	1369.00	6913.00	17500	20230530	-44.23	6470	20221102	50.85	17500	-44.23	20230530	7740	26.10	20230103	17500	-44.23	20230530	6710	45.45	20221103	2.04	N	093520	500	80 억		2601802	N	N	0	N	00	N
158	20231103	120622	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9790	120	2	1.24	280099130	29003	16.83	9680	9790	9540	12570	6770	9670	9657.59	16.10	0	-4606	10323	9996	9503	9176	8683	10160	9340	81	2900	500	6960	10	1	16163092	1582	7.15	1.42	12	0.18	1369.00	6913.00	17500	20230530	-44.06	6470	20221102	51.31	17500	-44.06	20230530	7740	26.49	20230103	17500	-44.06	20230530	6710	45.90	20221103	2.04	N	093520	500	80 억		2601802	N	N	0	N	00	N
159	20231103	110626	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9690	20	2	0.21	240602250	24955	14.48	9680	9780	9540	12570	6770	9670	9641.44	16.10	0	-5008	10323	9996	9503	9176	8683	10160	9340	81	2900	500	6960	10	1	16163092	1566	7.08	1.40	12	0.15	1369.00	6913.00	17500	20230530	-44.63	6470	20221102	49.77	17500	-44.63	20230530	7740	25.19	20230103	17500	-44.63	20230530	6710	44.41	20221103	2.04	N	093520	500	80 억		2601802	N	N	0	N	00	N
160	20231103	100614	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9670	0	3	0.00	225460950	23388	13.57	9680	9780	9540	12570	6770	9670	9640.03	16.10	0	-4792	10323	9996	9503	9176	8683	10160	9340	81	2900	500	6960	10	1	16163092	1563	7.06	1.40	12	0.14	1369.00	6913.00	17500	20230530	-44.74	6470	20221102	49.46	17500	-44.74	20230530	7740	24.94	20230103	17500	-44.74	20230530	6710	44.11	20221103	2.04	N	093520	500	80 억		2601802	N	N	0	N	00	N
161	20231103	090617	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9630	-40	5	-0.41	68634120	7089	4.11	9680	9780	9630	12570	6770	9670	9681.78	16.10	0	-3040	10323	9996	9503	9176	8683	10160	9340	81	2900	500	6960	10	1	16163092	1557	7.03	1.39	12	0.04	1369.00	6913.00	17500	20230530	-44.97	6470	20221102	48.84	17500	-44.97	20230530	7740	24.42	20230103	17500	-44.97	20230530	6710	43.52	20221103	2.04	N	093520	500	80 억		2601802	N	N	0	N	00	N
162	20231102	160617	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9670	920	2	10.51	1638540320	171888	221.10	9020	9830	9010	11370	6130	8750	9532.24	15.75	0	50980	9123	8936	8833	8646	8543	8885	8595	81	2620	500	6300	10	1	16163092	1563	7.06	1.40	12	1.06	1369.00	6913.00	17500	20230530	-44.74	6470	20221102	49.46	17500	-44.74	20230530	7740	24.94	20230103	17500	-44.74	20230530	6470	49.46	20221102	2.07	N	093520	500	80 억		2545812	N	N	0	N	00	N
163	20231102	150624	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9600	850	2	9.71	1589680250	166832	214.60	9020	9830	9010	11370	6130	8750	9528.63	15.75	0	50278	9123	8936	8833	8646	8543	8885	8595	81	2620	500	6300	10	1	16163092	1552	7.01	1.39	12	1.03	1369.00	6913.00	17500	20230530	-45.14	6470	20221102	48.38	17500	-45.14	20230530	7740	24.03	20230103	17500	-45.14	20230530	6470	48.38	20221102	2.07	N	093520	500	80 억		2545812	N	N	0	N	00	N
164	20231102	140613	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9670	920	2	10.51	1446215900	151939	195.44	9020	9830	9010	11370	6130	8750	9518.40	15.75	0	46525	9123	8936	8833	8646	8543	8885	8595	81	2620	500	6300	10	1	16163092	1563	7.06	1.40	12	0.94	1369.00	6913.00	17500	20230530	-44.74	6470	20221102	49.46	17500	-44.74	20230530	7740	24.94	20230103	17500	-44.74	20230530	6470	49.46	20221102	2.07	N	093520	500	80 억		2545812	N	N	0	N	00	N
165	20231102	130618	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9710	960	2	10.97	1351651180	142196	182.91	9020	9830	9010	11370	6130	8750	9505.55	15.75	0	44547	9123	8936	8833	8646	8543	8885	8595	81	2620	500	6300	10	1	16163092	1569	7.09	1.40	12	0.88	1369.00	6913.00	17500	20230530	-44.51	6470	20221102	50.08	17500	-44.51	20230530	7740	25.45	20230103	17500	-44.51	20230530	6470	50.08	20221102	2.07	N	093520	500	80 억		2545812	N	N	0	N	00	N
166	20231102	120614	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9680	930	2	10.63	1163632840	122663	157.78	9020	9830	9010	11370	6130	8750	9486.42	15.75	0	32552	9123	8936	8833	8646	8543	8885	8595	81	2620	500	6300	10	1	16163092	1565	7.07	1.40	12	0.76	1369.00	6913.00	17500	20230530	-44.69	6470	20221102	49.61	17500	-44.69	20230530	7740	25.06	20230103	17500	-44.69	20230530	6470	49.61	20221102	2.07	N	093520	500	80 억		2545812	N	N	0	N	00	N
167	20231102	110615	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9570	820	2	9.37	792568540	84381	108.54	9020	9580	9010	11370	6130	8750	9392.74	15.75	0	30601	9123	8936	8833	8646	8543	8885	8595	81	2620	500	6300	10	1	16163092	1547	6.99	1.38	12	0.52	1369.00	6913.00	17500	20230530	-45.31	6470	20221102	47.91	17500	-45.31	20230530	7740	23.64	20230103	17500	-45.31	20230530	6470	47.91	20221102	2.07	N	093520	500	80 억		2545812	N	N	0	N	00	N
168	20231102	100616	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9500	750	2	8.57	626776520	66988	86.17	9020	9580	9010	11370	6130	8750	9356.55	15.75	0	26636	9123	8936	8833	8646	8543	8885	8595	81	2620	500	6300	10	1	16163092	1535	6.94	1.37	12	0.41	1369.00	6913.00	17500	20230530	-45.71	6470	20221102	46.83	17500	-45.71	20230530	7740	22.74	20230103	17500	-45.71	20230530	6470	46.83	20221102	2.07	N	093520	500	80 억		2545812	N	N	0	N	00	N
169	20231102	090620	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9250	500	2	5.71	169538870	18473	23.76	9020	9280	9010	11370	6130	8750	9177.66	15.75	0	5615	9123	8936	8833	8646	8543	8885	8595	81	2620	500	6300	10	1	16163092	1495	6.76	1.34	12	0.11	1369.00	6913.00	17500	20230530	-47.14	6470	20221102	42.97	17500	-47.14	20230530	7740	19.51	20230103	17500	-47.14	20230530	6470	42.97	20221102	2.07	N	093520	500	80 억		2545812	N	N	0	N	00	N
170	20231101	160613	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8750	60	2	0.69	682259580	77342	86.04	8770	9020	8730	11290	6090	8690	8821.81	15.57	0	29824	9496	9092	8836	8432	8176	8965	8305	81	2600	500	6250	10	1	16163092	1414	6.39	1.27	12	0.48	1369.00	6913.00	17500	20230530	-50.00	6470	20221102	35.24	17500	-50.00	20230530	7740	13.05	20230103	17500	-50.00	20230530	6470	35.24	20221102	2.12	N	093520	500	80 억		2516524	N	N	0	N	00	N
171	20231101	150614	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8750	60	2	0.69	591060240	66919	74.44	8770	9020	8730	11290	6090	8690	8832.47	15.57	0	24677	9496	9092	8836	8432	8176	8965	8305	81	2600	500	6250	10	1	16163092	1414	6.39	1.27	12	0.41	1369.00	6913.00	17500	20230530	-50.00	6470	20221102	35.24	17500	-50.00	20230530	7740	13.05	20230103	17500	-50.00	20230530	6470	35.24	20221102	2.12	N	093520	500	80 억		2516524	N	N	0	N	00	N
172	20231101	140609	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8760	70	2	0.81	492894470	55713	61.98	8770	9020	8730	11290	6090	8690	8847.03	15.57	0	19205	9496	9092	8836	8432	8176	8965	8305	81	2600	500	6250	10	1	16163092	1416	6.40	1.27	12	0.34	1369.00	6913.00	17500	20230530	-49.94	6470	20221102	35.39	17500	-49.94	20230530	7740	13.18	20230103	17500	-49.94	20230530	6470	35.39	20221102	2.12	N	093520	500	80 억		2516524	N	N	0	N	00	N
173	20231101	130613	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8780	90	2	1.04	426226300	48114	53.52	8770	9020	8730	11290	6090	8690	8858.68	15.57	0	16283	9496	9092	8836	8432	8176	8965	8305	81	2600	500	6250	10	1	16163092	1419	6.41	1.27	12	0.30	1369.00	6913.00	17500	20230530	-49.83	6470	20221102	35.70	17500	-49.83	20230530	7740	13.44	20230103	17500	-49.83	20230530	6470	35.70	20221102	2.12	N	093520	500	80 억		2516524	N	N	0	N	00	N
174	20231101	120628	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8780	90	2	1.04	364007770	41041	45.65	8770	9020	8730	11290	6090	8690	8869.37	15.57	0	11960	9496	9092	8836	8432	8176	8965	8305	81	2600	500	6250	10	1	16163092	1419	6.41	1.27	12	0.25	1369.00	6913.00	17500	20230530	-49.83	6470	20221102	35.70	17500	-49.83	20230530	7740	13.44	20230103	17500	-49.83	20230530	6470	35.70	20221102	2.12	N	093520	500	80 억		2516524	N	N	0	N	00	N
175	20231101	110630	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8810	120	2	1.38	261581460	29368	32.67	8770	9020	8770	11290	6090	8690	8907.02	15.57	0	10854	9496	9092	8836	8432	8176	8965	8305	81	2600	500	6250	10	1	16163092	1424	6.44	1.27	12	0.18	1369.00	6913.00	17500	20230530	-49.66	6470	20221102	36.17	17500	-49.66	20230530	7740	13.82	20230103	17500	-49.66	20230530	6470	36.17	20221102	2.12	N	093520	500	80 억		2516524	N	N	0	N	00	N
176	20231101	100622	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8910	220	2	2.53	172066300	19272	21.44	8770	9020	8770	11290	6090	8690	8928.31	15.57	0	12045	9496	9092	8836	8432	8176	8965	8305	81	2600	500	6250	10	1	16163092	1440	6.51	1.29	12	0.12	1369.00	6913.00	17500	20230530	-49.09	6470	20221102	37.71	17500	-49.09	20230530	7740	15.12	20230103	17500	-49.09	20230530	6470	37.71	20221102	2.12	N	093520	500	80 억		2516524	N	N	0	N	00	N
177	20231101	090623	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8900	210	2	2.42	22351410	2528	2.81	8770	8900	8770	11290	6090	8690	8841.54	15.57	0	688	9496	9092	8836	8432	8176	8965	8305	81	2600	500	6250	10	1	16163092	1439	6.50	1.29	12	0.02	1369.00	6913.00	17500	20230530	-49.14	6470	20221102	37.56	17500	-49.14	20230530	7740	14.99	20230103	17500	-49.14	20230530	6470	37.56	20221102	2.12	N	093520	500	80 억		2516524	N	N	0	N	00	N