KissMeData/044960/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	160523	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	-10	5	-0.19	575925120	108917	61.06	5300	5320	5260	6920	3740	5330	5287.47	3.19	0	-36348	5456	5392	5346	5282	5236	5370	5260	63	1590	500	3940	10	1	12641883	673	25.45	1.49	12	0.86	209.00	3564.00	7750	20230516	-31.35	4800	20230726	10.83	7750	-31.35	20230516	4800	10.83	20230726	7750	-31.35	20230516	4800	10.83	20230726	3.41	N	044960	500	63 억		403113	N	N	0	N	00	N
3	20231130	150524	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5300	-30	5	-0.56	524737890	99248	55.64	5300	5320	5260	6920	3740	5330	5286.87	3.19	0	-33774	5456	5392	5346	5282	5236	5370	5260	63	1590	500	3940	10	1	12641883	670	25.36	1.49	12	0.79	209.00	3564.00	7750	20230516	-31.61	4800	20230726	10.42	7750	-31.61	20230516	4800	10.42	20230726	7750	-31.61	20230516	4800	10.42	20230726	3.41	N	044960	500	63 억		403113	N	N	0	N	00	N
4	20231130	140521	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	-60	5	-1.13	402780220	76224	42.73	5300	5320	5260	6920	3740	5330	5283.79	3.19	0	-25729	5456	5392	5346	5282	5236	5370	5260	63	1590	500	3940	10	1	12641883	666	25.22	1.48	12	0.60	209.00	3564.00	7750	20230516	-32.00	4800	20230726	9.79	7750	-32.00	20230516	4800	9.79	20230726	7750	-32.00	20230516	4800	9.79	20230726	3.41	N	044960	500	63 억		403113	N	N	0	N	00	N
5	20231130	130519	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	-60	5	-1.13	349295520	66077	37.04	5300	5320	5270	6920	3740	5330	5285.77	3.19	0	-23456	5456	5392	5346	5282	5236	5370	5260	63	1590	500	3940	10	1	12641883	666	25.22	1.48	12	0.52	209.00	3564.00	7750	20230516	-32.00	4800	20230726	9.79	7750	-32.00	20230516	4800	9.79	20230726	7750	-32.00	20230516	4800	9.79	20230726	3.41	N	044960	500	63 억		403113	N	N	0	N	00	N
6	20231130	120529	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	-50	5	-0.94	250645630	47394	26.57	5300	5320	5270	6920	3740	5330	5288.00	3.19	0	-9448	5456	5392	5346	5282	5236	5370	5260	63	1590	500	3940	10	1	12641883	667	25.26	1.48	12	0.37	209.00	3564.00	7750	20230516	-31.87	4800	20230726	10.00	7750	-31.87	20230516	4800	10.00	20230726	7750	-31.87	20230516	4800	10.00	20230726	3.41	N	044960	500	63 억		403113	N	N	0	N	00	N
7	20231130	110524	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5300	-30	5	-0.56	180087740	34038	19.08	5300	5320	5280	6920	3740	5330	5290.06	3.19	0	-4516	5456	5392	5346	5282	5236	5370	5260	63	1590	500	3940	10	1	12641883	670	25.36	1.49	12	0.27	209.00	3564.00	7750	20230516	-31.61	4800	20230726	10.42	7750	-31.61	20230516	4800	10.42	20230726	7750	-31.61	20230516	4800	10.42	20230726	3.41	N	044960	500	63 억		403113	N	N	0	N	00	N
8	20231130	100519	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5300	-30	5	-0.56	142365850	26907	15.08	5300	5320	5280	6920	3740	5330	5290.11	3.19	0	-3622	5456	5392	5346	5282	5236	5370	5260	63	1590	500	3940	10	1	12641883	670	25.36	1.49	12	0.21	209.00	3564.00	7750	20230516	-31.61	4800	20230726	10.42	7750	-31.61	20230516	4800	10.42	20230726	7750	-31.61	20230516	4800	10.42	20230726	3.41	N	044960	500	63 억		403113	N	N	0	N	00	N
9	20231130	090521	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5300	-30	5	-0.56	58883420	11118	6.23	5300	5310	5280	6920	3740	5330	5294.22	3.19	0	-5319	5456	5392	5346	5282	5236	5370	5260	63	1590	500	3940	10	1	12641883	670	25.36	1.49	12	0.09	209.00	3564.00	7750	20230516	-31.61	4800	20230726	10.42	7750	-31.61	20230516	4800	10.42	20230726	7750	-31.61	20230516	4800	10.42	20230726	3.41	N	044960	500	63 억		403113	N	N	0	N	00	N
10	20231129	160519	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5330	-70	5	-1.30	892351630	167153	66.25	5350	5410	5300	7020	3780	5400	5337.34	3.38	0	-23411	5493	5446	5373	5326	5253	5470	5350	63	1620	500	3990	10	1	12641883	674	25.50	1.50	12	1.32	209.00	3564.00	7750	20230516	-31.23	4800	20230726	11.04	7750	-31.23	20230516	4800	11.04	20230726	7750	-31.23	20230516	4800	11.04	20230726	3.43	N	044960	500	63 억		426721	N	N	0	N	00	N
11	20231129	150521	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5380	-20	5	-0.37	647306590	121157	48.02	5350	5410	5310	7020	3780	5400	5341.15	3.38	0	-23064	5493	5446	5373	5326	5253	5470	5350	63	1620	500	3990	10	1	12641883	680	25.74	1.51	12	0.96	209.00	3564.00	7750	20230516	-30.58	4800	20230726	12.08	7750	-30.58	20230516	4800	12.08	20230726	7750	-30.58	20230516	4800	12.08	20230726	3.43	N	044960	500	63 억		426721	N	N	0	N	00	N
12	20231129	140520	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5340	-60	5	-1.11	495288220	92635	36.71	5350	5410	5310	7020	3780	5400	5344.75	3.38	0	-12731	5493	5446	5373	5326	5253	5470	5350	63	1620	500	3990	10	1	12641883	675	25.55	1.50	12	0.73	209.00	3564.00	7750	20230516	-31.10	4800	20230726	11.25	7750	-31.10	20230516	4800	11.25	20230726	7750	-31.10	20230516	4800	11.25	20230726	3.43	N	044960	500	63 억		426721	N	N	0	N	00	N
13	20231129	130522	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5390	-10	5	-0.19	450903840	84371	33.44	5350	5410	5310	7020	3780	5400	5342.10	3.38	0	-10736	5493	5446	5373	5326	5253	5470	5350	63	1620	500	3990	10	1	12641883	681	25.79	1.51	12	0.67	209.00	3564.00	7750	20230516	-30.45	4800	20230726	12.29	7750	-30.45	20230516	4800	12.29	20230726	7750	-30.45	20230516	4800	12.29	20230726	3.43	N	044960	500	63 억		426721	N	N	0	N	00	N
14	20231129	120521	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5380	-20	5	-0.37	375557650	70362	27.89	5350	5380	5310	7020	3780	5400	5334.53	3.38	0	-4950	5493	5446	5373	5326	5253	5470	5350	63	1620	500	3990	10	1	12641883	680	25.74	1.51	12	0.56	209.00	3564.00	7750	20230516	-30.58	4800	20230726	12.08	7750	-30.58	20230516	4800	12.08	20230726	7750	-30.58	20230516	4800	12.08	20230726	3.43	N	044960	500	63 억		426721	N	N	0	N	00	N
15	20231129	110522	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5360	-40	5	-0.74	313704680	58842	23.32	5350	5370	5310	7020	3780	5400	5327.35	3.38	0	-4171	5493	5446	5373	5326	5253	5470	5350	63	1620	500	3990	10	1	12641883	678	25.65	1.50	12	0.47	209.00	3564.00	7750	20230516	-30.84	4800	20230726	11.67	7750	-30.84	20230516	4800	11.67	20230726	7750	-30.84	20230516	4800	11.67	20230726	3.43	N	044960	500	63 억		426721	N	N	0	N	00	N
16	20231129	100520	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	-80	5	-1.48	248952670	46690	18.50	5350	5370	5310	7020	3780	5400	5327.03	3.38	0	-1493	5493	5446	5373	5326	5253	5470	5350	63	1620	500	3990	10	1	12641883	673	25.45	1.49	12	0.37	209.00	3564.00	7750	20230516	-31.35	4800	20230726	10.83	7750	-31.35	20230516	4800	10.83	20230726	7750	-31.35	20230516	4800	10.83	20230726	3.43	N	044960	500	63 억		426721	N	N	0	N	00	N
17	20231129	090517	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5310	-90	5	-1.67	97893060	18314	7.26	5350	5370	5310	7020	3780	5400	5333.65	3.38	0	-4971	5493	5446	5373	5326	5253	5470	5350	63	1620	500	3990	10	1	12641883	671	25.41	1.49	12	0.14	209.00	3564.00	7750	20230516	-31.48	4800	20230726	10.62	7750	-31.48	20230516	4800	10.62	20230726	7750	-31.48	20230516	4800	10.62	20230726	3.43	N	044960	500	63 억		426721	N	N	0	N	00	N
18	20231128	160519	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5400	70	2	1.31	1344453180	250414	257.25	5360	5420	5300	6920	3740	5330	5368.90	3.92	0	-67021	5390	5360	5300	5270	5210	5375	5285	63	1590	500	3940	10	1	12641883	683	25.84	1.52	12	1.98	209.00	3564.00	7750	20230516	-30.32	4800	20230726	12.50	7750	-30.32	20230516	4800	12.50	20230726	7750	-30.32	20230516	4800	12.50	20230726	3.34	N	044960	500	63 억		495402	N	N	0	N	00	N
19	20231128	150446	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5370	40	2	0.75	1262039240	235126	241.55	5360	5420	5300	6920	3740	5330	5367.50	3.92	0	-64029	5390	5360	5300	5270	5210	5375	5285	63	1590	500	3940	10	1	12641883	679	25.69	1.51	12	1.86	209.00	3564.00	7750	20230516	-30.71	4800	20230726	11.88	7750	-30.71	20230516	4800	11.88	20230726	7750	-30.71	20230516	4800	11.88	20230726	3.34	N	044960	500	63 억		495402	N	N	0	N	00	N
20	20231128	140519	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5370	40	2	0.75	1186567550	221088	227.13	5360	5420	5300	6920	3740	5330	5366.95	3.92	0	-59045	5390	5360	5300	5270	5210	5375	5285	63	1590	500	3940	10	1	12641883	679	25.69	1.51	12	1.75	209.00	3564.00	7750	20230516	-30.71	4800	20230726	11.88	7750	-30.71	20230516	4800	11.88	20230726	7750	-30.71	20230516	4800	11.88	20230726	3.34	N	044960	500	63 억		495402	N	N	0	N	00	N
21	20231128	130516	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5350	20	2	0.38	583569320	109277	112.26	5360	5400	5300	6920	3740	5330	5340.28	3.92	0	-26059	5390	5360	5300	5270	5210	5375	5285	63	1590	500	3940	10	1	12641883	676	25.60	1.50	12	0.86	209.00	3564.00	7750	20230516	-30.97	4800	20230726	11.46	7750	-30.97	20230516	4800	11.46	20230726	7750	-30.97	20230516	4800	11.46	20230726	3.34	N	044960	500	63 억		495402	N	N	0	N	00	N
22	20231128	120516	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5360	30	2	0.56	453986390	85093	87.42	5360	5370	5300	6920	3740	5330	5335.18	3.92	0	-11900	5390	5360	5300	5270	5210	5375	5285	63	1590	500	3940	10	1	12641883	678	25.65	1.50	12	0.67	209.00	3564.00	7750	20230516	-30.84	4800	20230726	11.67	7750	-30.84	20230516	4800	11.67	20230726	7750	-30.84	20230516	4800	11.67	20230726	3.34	N	044960	500	63 억		495402	N	N	0	N	00	N
23	20231128	110517	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5350	20	2	0.38	382687770	71779	73.74	5360	5360	5300	6920	3740	5330	5331.47	3.92	0	-11935	5390	5360	5300	5270	5210	5375	5285	63	1590	500	3940	10	1	12641883	676	25.60	1.50	12	0.57	209.00	3564.00	7750	20230516	-30.97	4800	20230726	11.46	7750	-30.97	20230516	4800	11.46	20230726	7750	-30.97	20230516	4800	11.46	20230726	3.34	N	044960	500	63 억		495402	N	N	0	N	00	N
24	20231128	100517	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	-10	5	-0.19	292818110	54948	56.45	5360	5360	5300	6920	3740	5330	5329.00	3.92	0	-12018	5390	5360	5300	5270	5210	5375	5285	63	1590	500	3940	10	1	12641883	673	25.45	1.49	12	0.43	209.00	3564.00	7750	20230516	-31.35	4800	20230726	10.83	7750	-31.35	20230516	4800	10.83	20230726	7750	-31.35	20230516	4800	10.83	20230726	3.34	N	044960	500	63 억		495402	N	N	0	N	00	N
25	20231128	090515	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5350	20	2	0.38	82067040	15374	15.79	5360	5360	5320	6920	3740	5330	5338.04	3.92	0	-11358	5390	5360	5300	5270	5210	5375	5285	63	1590	500	3940	10	1	12641883	676	25.60	1.50	12	0.12	209.00	3564.00	7750	20230516	-30.97	4800	20230726	11.46	7750	-30.97	20230516	4800	11.46	20230726	7750	-30.97	20230516	4800	11.46	20230726	3.34	N	044960	500	63 억		495402	N	N	0	N	00	N
26	20231127	160516	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5330	80	2	1.52	473224810	89674	82.29	5250	5330	5240	6820	3680	5250	5275.96	3.87	0	6483	5330	5290	5260	5220	5190	5275	5205	63	1570	500	3880	10	1	12641883	674	25.50	1.50	12	0.71	209.00	3564.00	7750	20230516	-31.23	4800	20230726	11.04	7750	-31.23	20230516	4800	11.04	20230726	7750	-31.23	20230516	4800	11.04	20230726	3.38	N	044960	500	63 억		488920	N	N	0	N	00	N
27	20231127	150514	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5300	50	2	0.95	413875570	78507	72.04	5250	5300	5240	6820	3680	5250	5271.89	3.87	0	7031	5330	5290	5260	5220	5190	5275	5205	63	1570	500	3880	10	1	12641883	670	25.36	1.49	12	0.62	209.00	3564.00	7750	20230516	-31.61	4800	20230726	10.42	7750	-31.61	20230516	4800	10.42	20230726	7750	-31.61	20230516	4800	10.42	20230726	3.38	N	044960	500	63 억		488920	N	N	0	N	00	N
28	20231127	140520	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	20	2	0.38	325631960	61778	56.69	5250	5300	5240	6820	3680	5250	5271.07	3.87	0	7908	5330	5290	5260	5220	5190	5275	5205	63	1570	500	3880	10	1	12641883	666	25.22	1.48	12	0.49	209.00	3564.00	7750	20230516	-32.00	4800	20230726	9.79	7750	-32.00	20230516	4800	9.79	20230726	7750	-32.00	20230516	4800	9.79	20230726	3.38	N	044960	500	63 억		488920	N	N	0	N	00	N
29	20231127	130517	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	40	2	0.76	293566780	55708	51.12	5250	5300	5240	6820	3680	5250	5269.81	3.87	0	6974	5330	5290	5260	5220	5190	5275	5205	63	1570	500	3880	10	1	12641883	669	25.31	1.48	12	0.44	209.00	3564.00	7750	20230516	-31.74	4800	20230726	10.21	7750	-31.74	20230516	4800	10.21	20230726	7750	-31.74	20230516	4800	10.21	20230726	3.38	N	044960	500	63 억		488920	N	N	0	N	00	N
30	20231127	120517	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	40	2	0.76	261911190	49720	45.63	5250	5300	5240	6820	3680	5250	5267.79	3.87	0	9502	5330	5290	5260	5220	5190	5275	5205	63	1570	500	3880	10	1	12641883	669	25.31	1.48	12	0.39	209.00	3564.00	7750	20230516	-31.74	4800	20230726	10.21	7750	-31.74	20230516	4800	10.21	20230726	7750	-31.74	20230516	4800	10.21	20230726	3.38	N	044960	500	63 억		488920	N	N	0	N	00	N
31	20231127	110511	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	40	2	0.76	203373830	38647	35.46	5250	5290	5240	6820	3680	5250	5262.41	3.87	0	7938	5330	5290	5260	5220	5190	5275	5205	63	1570	500	3880	10	1	12641883	669	25.31	1.48	12	0.31	209.00	3564.00	7750	20230516	-31.74	4800	20230726	10.21	7750	-31.74	20230516	4800	10.21	20230726	7750	-31.74	20230516	4800	10.21	20230726	3.38	N	044960	500	63 억		488920	N	N	0	N	00	N
32	20231127	100510	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	10	2	0.19	130149630	24748	22.71	5250	5290	5240	6820	3680	5250	5259.07	3.87	0	3394	5330	5290	5260	5220	5190	5275	5205	63	1570	500	3880	10	1	12641883	665	25.17	1.48	12	0.20	209.00	3564.00	7750	20230516	-32.13	4800	20230726	9.58	7750	-32.13	20230516	4800	9.58	20230726	7750	-32.13	20230516	4800	9.58	20230726	3.38	N	044960	500	63 억		488920	N	N	0	N	00	N
33	20231127	090511	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	20	2	0.38	62174410	11836	10.86	5250	5270	5240	6820	3680	5250	5253.04	3.87	0	3913	5330	5290	5260	5220	5190	5275	5205	63	1570	500	3880	10	1	12641883	666	25.22	1.48	12	0.09	209.00	3564.00	7750	20230516	-32.00	4800	20230726	9.79	7750	-32.00	20230516	4800	9.79	20230726	7750	-32.00	20230516	4800	9.79	20230726	3.38	N	044960	500	63 억		488920	N	N	0	N	00	N
34	20231124	160506	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5250	-30	5	-0.57	565340780	107689	137.43	5290	5300	5230	6860	3700	5280	5249.75	3.78	0	11567	5380	5330	5300	5250	5220	5315	5235	63	1580	500	3900	10	1	12641883	664	25.12	1.47	12	0.85	209.00	3564.00	7750	20230516	-32.26	4800	20230726	9.38	7750	-32.26	20230516	4800	9.38	20230726	7750	-32.26	20230516	4800	9.38	20230726	3.40	N	044960	500	63 억		477353	N	N	0	N	00	N
35	20231124	150513	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	-40	5	-0.76	512752600	97670	124.64	5290	5300	5230	6860	3700	5280	5249.85	3.78	0	10771	5380	5330	5300	5250	5220	5315	5235	63	1580	500	3900	10	1	12641883	662	25.07	1.47	12	0.77	209.00	3564.00	7750	20230516	-32.39	4800	20230726	9.17	7750	-32.39	20230516	4800	9.17	20230726	7750	-32.39	20230516	4800	9.17	20230726	3.40	N	044960	500	63 억		477353	N	N	0	N	00	N
36	20231124	140514	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	-40	5	-0.76	441441490	84052	107.26	5290	5300	5230	6860	3700	5280	5252.00	3.78	0	10853	5380	5330	5300	5250	5220	5315	5235	63	1580	500	3900	10	1	12641883	662	25.07	1.47	12	0.66	209.00	3564.00	7750	20230516	-32.39	4800	20230726	9.17	7750	-32.39	20230516	4800	9.17	20230726	7750	-32.39	20230516	4800	9.17	20230726	3.40	N	044960	500	63 억		477353	N	N	0	N	00	N
37	20231124	130511	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	-20	5	-0.38	362868270	69048	88.12	5290	5300	5230	6860	3700	5280	5255.30	3.78	0	9466	5380	5330	5300	5250	5220	5315	5235	63	1580	500	3900	10	1	12641883	665	25.17	1.48	12	0.55	209.00	3564.00	7750	20230516	-32.13	4800	20230726	9.58	7750	-32.13	20230516	4800	9.58	20230726	7750	-32.13	20230516	4800	9.58	20230726	3.40	N	044960	500	63 억		477353	N	N	0	N	00	N
38	20231124	120514	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	-20	5	-0.38	287953700	54786	69.91	5290	5300	5230	6860	3700	5280	5255.97	3.78	0	7156	5380	5330	5300	5250	5220	5315	5235	63	1580	500	3900	10	1	12641883	665	25.17	1.48	12	0.43	209.00	3564.00	7750	20230516	-32.13	4800	20230726	9.58	7750	-32.13	20230516	4800	9.58	20230726	7750	-32.13	20230516	4800	9.58	20230726	3.40	N	044960	500	63 억		477353	N	N	0	N	00	N
39	20231124	110512	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	-40	5	-0.76	263961960	50222	64.09	5290	5300	5230	6860	3700	5280	5255.90	3.78	0	7044	5380	5330	5300	5250	5220	5315	5235	63	1580	500	3900	10	1	12641883	662	25.07	1.47	12	0.40	209.00	3564.00	7750	20230516	-32.39	4800	20230726	9.17	7750	-32.39	20230516	4800	9.17	20230726	7750	-32.39	20230516	4800	9.17	20230726	3.40	N	044960	500	63 억		477353	N	N	0	N	00	N
40	20231124	100510	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	-20	5	-0.38	178890720	34023	43.42	5290	5300	5240	6860	3700	5280	5257.93	3.78	0	4249	5380	5330	5300	5250	5220	5315	5235	63	1580	500	3900	10	1	12641883	665	25.17	1.48	12	0.27	209.00	3564.00	7750	20230516	-32.13	4800	20230726	9.58	7750	-32.13	20230516	4800	9.58	20230726	7750	-32.13	20230516	4800	9.58	20230726	3.40	N	044960	500	63 억		477353	N	N	0	N	00	N
41	20231124	090511	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	0	3	0.00	14834610	2814	3.59	5290	5300	5260	6860	3700	5280	5271.72	3.78	0	-24	5380	5330	5300	5250	5220	5315	5235	63	1580	500	3900	10	1	12641883	667	25.26	1.48	12	0.02	209.00	3564.00	7750	20230516	-31.87	4800	20230726	10.00	7750	-31.87	20230516	4800	10.00	20230726	7750	-31.87	20230516	4800	10.00	20230726	3.40	N	044960	500	63 억		477353	N	N	0	N	00	N
42	20231123	160504	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	-40	5	-0.75	403666820	76180	81.92	5350	5350	5270	6910	3730	5320	5298.92	3.75	0	2848	5373	5346	5313	5286	5253	5360	5300	63	1590	500	3930	10	1	12641883	667	25.26	1.48	12	0.60	209.00	3564.00	7750	20230516	-31.87	4800	20230726	10.00	7750	-31.87	20230516	4800	10.00	20230726	7750	-31.87	20230516	4800	10.00	20230726	3.38	N	044960	500	63 억		474505	N	N	0	N	00	N
43	20231123	150524	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	-30	5	-0.56	358389380	67609	72.71	5350	5350	5270	6910	3730	5320	5300.91	3.75	0	2514	5373	5346	5313	5286	5253	5360	5300	63	1590	500	3930	10	1	12641883	669	25.31	1.48	12	0.53	209.00	3564.00	7750	20230516	-31.74	4800	20230726	10.21	7750	-31.74	20230516	4800	10.21	20230726	7750	-31.74	20230516	4800	10.21	20230726	3.38	N	044960	500	63 억		474505	N	N	0	N	00	N
44	20231123	140516	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5310	-10	5	-0.19	303154660	57181	61.49	5350	5350	5270	6910	3730	5320	5301.67	3.75	0	2111	5373	5346	5313	5286	5253	5360	5300	63	1590	500	3930	10	1	12641883	671	25.41	1.49	12	0.45	209.00	3564.00	7750	20230516	-31.48	4800	20230726	10.62	7750	-31.48	20230516	4800	10.62	20230726	7750	-31.48	20230516	4800	10.62	20230726	3.38	N	044960	500	63 억		474505	N	N	0	N	00	N
45	20231123	130518	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	0	3	0.00	265897010	50159	53.94	5350	5350	5270	6910	3730	5320	5301.08	3.75	0	3128	5373	5346	5313	5286	5253	5360	5300	63	1590	500	3930	10	1	12641883	673	25.45	1.49	12	0.40	209.00	3564.00	7750	20230516	-31.35	4800	20230726	10.83	7750	-31.35	20230516	4800	10.83	20230726	7750	-31.35	20230516	4800	10.83	20230726	3.38	N	044960	500	63 억		474505	N	N	0	N	00	N
46	20231123	120511	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5310	-10	5	-0.19	196511140	37087	39.88	5350	5350	5270	6910	3730	5320	5298.65	3.75	0	4184	5373	5346	5313	5286	5253	5360	5300	63	1590	500	3930	10	1	12641883	671	25.41	1.49	12	0.29	209.00	3564.00	7750	20230516	-31.48	4800	20230726	10.62	7750	-31.48	20230516	4800	10.62	20230726	7750	-31.48	20230516	4800	10.62	20230726	3.38	N	044960	500	63 억		474505	N	N	0	N	00	N
47	20231123	110521	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	0	3	0.00	161307220	30466	32.76	5350	5350	5270	6910	3730	5320	5294.66	3.75	0	1980	5373	5346	5313	5286	5253	5360	5300	63	1590	500	3930	10	1	12641883	673	25.45	1.49	12	0.24	209.00	3564.00	7750	20230516	-31.35	4800	20230726	10.83	7750	-31.35	20230516	4800	10.83	20230726	7750	-31.35	20230516	4800	10.83	20230726	3.38	N	044960	500	63 억		474505	N	N	0	N	00	N
48	20231123	100513	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5300	-20	5	-0.38	139557990	26373	28.36	5350	5350	5270	6910	3730	5320	5291.70	3.75	0	1331	5373	5346	5313	5286	5253	5360	5300	63	1590	500	3930	10	1	12641883	670	25.36	1.49	12	0.21	209.00	3564.00	7750	20230516	-31.61	4800	20230726	10.42	7750	-31.61	20230516	4800	10.42	20230726	7750	-31.61	20230516	4800	10.42	20230726	3.38	N	044960	500	63 억		474505	N	N	0	N	00	N
49	20231123	090509	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5300	-20	5	-0.38	64540570	12204	13.12	5350	5350	5270	6910	3730	5320	5288.48	3.75	0	-850	5373	5346	5313	5286	5253	5360	5300	63	1590	500	3930	10	1	12641883	670	25.36	1.49	12	0.10	209.00	3564.00	7750	20230516	-31.61	4800	20230726	10.42	7750	-31.61	20230516	4800	10.42	20230726	7750	-31.61	20230516	4800	10.42	20230726	3.38	N	044960	500	63 억		474505	N	N	0	N	00	N
50	20231122	160455	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	0	3	0.00	485750070	91484	83.16	5290	5340	5280	6910	3730	5320	5309.67	3.46	0	37525	5426	5372	5316	5262	5206	5345	5235	63	1590	500	3930	10	1	12641883	673	25.45	1.49	12	0.72	209.00	3564.00	7750	20230516	-31.35	4800	20230726	10.83	7750	-31.35	20230516	4800	10.83	20230726	7750	-31.35	20230516	4800	10.83	20230726	3.28	N	044960	500	63 억		436980	N	N	0	N	00	N
51	20231122	150504	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	0	3	0.00	470160510	88555	80.50	5290	5340	5280	6910	3730	5320	5309.25	3.46	0	37397	5426	5372	5316	5262	5206	5345	5235	63	1590	500	3930	10	1	12641883	673	25.45	1.49	12	0.70	209.00	3564.00	7750	20230516	-31.35	4800	20230726	10.83	7750	-31.35	20230516	4800	10.83	20230726	7750	-31.35	20230516	4800	10.83	20230726	3.28	N	044960	500	63 억		436980	N	N	0	N	00	N
52	20231122	140456	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	0	3	0.00	420959730	79309	72.09	5290	5340	5280	6910	3730	5320	5307.84	3.46	0	35080	5426	5372	5316	5262	5206	5345	5235	63	1590	500	3930	10	1	12641883	673	25.45	1.49	12	0.63	209.00	3564.00	7750	20230516	-31.35	4800	20230726	10.83	7750	-31.35	20230516	4800	10.83	20230726	7750	-31.35	20230516	4800	10.83	20230726	3.28	N	044960	500	63 억		436980	N	N	0	N	00	N
53	20231122	130514	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5330	10	2	0.19	310514170	58519	53.19	5290	5340	5280	6910	3730	5320	5306.21	3.46	0	18885	5426	5372	5316	5262	5206	5345	5235	63	1590	500	3930	10	1	12641883	674	25.50	1.50	12	0.46	209.00	3564.00	7750	20230516	-31.23	4800	20230726	11.04	7750	-31.23	20230516	4800	11.04	20230726	7750	-31.23	20230516	4800	11.04	20230726	3.28	N	044960	500	63 억		436980	N	N	0	N	00	N
54	20231122	120516	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5310	-10	5	-0.19	249976310	47125	42.84	5290	5340	5280	6910	3730	5320	5304.54	3.46	0	13763	5426	5372	5316	5262	5206	5345	5235	63	1590	500	3930	10	1	12641883	671	25.41	1.49	12	0.37	209.00	3564.00	7750	20230516	-31.48	4800	20230726	10.62	7750	-31.48	20230516	4800	10.62	20230726	7750	-31.48	20230516	4800	10.62	20230726	3.28	N	044960	500	63 억		436980	N	N	0	N	00	N
55	20231122	110536	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	0	3	0.00	215946310	40706	37.00	5290	5340	5280	6910	3730	5320	5305.02	3.46	0	13295	5426	5372	5316	5262	5206	5345	5235	63	1590	500	3930	10	1	12641883	673	25.45	1.49	12	0.32	209.00	3564.00	7750	20230516	-31.35	4800	20230726	10.83	7750	-31.35	20230516	4800	10.83	20230726	7750	-31.35	20230516	4800	10.83	20230726	3.28	N	044960	500	63 억		436980	N	N	0	N	00	N
56	20231122	100523	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	-30	5	-0.56	159714420	30077	27.34	5290	5340	5280	6910	3730	5320	5310.18	3.46	0	11212	5426	5372	5316	5262	5206	5345	5235	63	1590	500	3930	10	1	12641883	669	25.31	1.48	12	0.24	209.00	3564.00	7750	20230516	-31.74	4800	20230726	10.21	7750	-31.74	20230516	4800	10.21	20230726	7750	-31.74	20230516	4800	10.21	20230726	3.28	N	044960	500	63 억		436980	N	N	0	N	00	N
57	20231122	090457	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	-30	5	-0.56	7390460	1397	1.27	5290	5320	5290	6910	3730	5320	5290.13	3.46	0	-21	5426	5372	5316	5262	5206	5345	5235	63	1590	500	3930	10	1	12641883	669	25.31	1.48	12	0.01	209.00	3564.00	7750	20230516	-31.74	4800	20230726	10.21	7750	-31.74	20230516	4800	10.21	20230726	7750	-31.74	20230516	4800	10.21	20230726	3.28	N	044960	500	63 억		436980	N	N	0	N	00	N
58	20231121	160500	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	-50	5	-0.93	581007830	109459	93.21	5370	5370	5260	6980	3760	5370	5307.99	3.35	0	14485	5436	5402	5356	5322	5276	5420	5340	63	1610	500	3970	10	1	12641883	673	25.45	1.49	12	0.87	209.00	3564.00	7750	20230516	-31.35	4800	20230726	10.83	7750	-31.35	20230516	4800	10.83	20230726	7750	-31.35	20230516	4800	10.83	20230726	3.43	N	044960	500	63 억		422894	N	N	0	N	00	N
59	20231121	150500	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5340	-30	5	-0.56	554872570	104551	89.03	5370	5370	5260	6980	3760	5370	5307.20	3.35	0	12769	5436	5402	5356	5322	5276	5420	5340	63	1610	500	3970	10	1	12641883	675	25.55	1.50	12	0.83	209.00	3564.00	7750	20230516	-31.10	4800	20230726	11.25	7750	-31.10	20230516	4800	11.25	20230726	7750	-31.10	20230516	4800	11.25	20230726	3.43	N	044960	500	63 억		422894	N	N	0	N	00	N
60	20231121	140455	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	-50	5	-0.93	495875290	93460	79.58	5370	5370	5260	6980	3760	5370	5305.75	3.35	0	7612	5436	5402	5356	5322	5276	5420	5340	63	1610	500	3970	10	1	12641883	673	25.45	1.49	12	0.74	209.00	3564.00	7750	20230516	-31.35	4800	20230726	10.83	7750	-31.35	20230516	4800	10.83	20230726	7750	-31.35	20230516	4800	10.83	20230726	3.43	N	044960	500	63 억		422894	N	N	0	N	00	N
61	20231121	130453	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5310	-60	5	-1.12	466869320	87999	74.93	5370	5370	5260	6980	3760	5370	5305.39	3.35	0	7746	5436	5402	5356	5322	5276	5420	5340	63	1610	500	3970	10	1	12641883	671	25.41	1.49	12	0.70	209.00	3564.00	7750	20230516	-31.48	4800	20230726	10.62	7750	-31.48	20230516	4800	10.62	20230726	7750	-31.48	20230516	4800	10.62	20230726	3.43	N	044960	500	63 억		422894	N	N	0	N	00	N
62	20231121	120452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5310	-60	5	-1.12	429258500	80915	68.90	5370	5370	5260	6980	3760	5370	5305.05	3.35	0	4824	5436	5402	5356	5322	5276	5420	5340	63	1610	500	3970	10	1	12641883	671	25.41	1.49	12	0.64	209.00	3564.00	7750	20230516	-31.48	4800	20230726	10.62	7750	-31.48	20230516	4800	10.62	20230726	7750	-31.48	20230516	4800	10.62	20230726	3.43	N	044960	500	63 억		422894	N	N	0	N	00	N
63	20231121	110452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5340	-30	5	-0.56	333789680	62862	53.53	5370	5370	5280	6980	3760	5370	5309.88	3.35	0	3540	5436	5402	5356	5322	5276	5420	5340	63	1610	500	3970	10	1	12641883	675	25.55	1.50	12	0.50	209.00	3564.00	7750	20230516	-31.10	4800	20230726	11.25	7750	-31.10	20230516	4800	11.25	20230726	7750	-31.10	20230516	4800	11.25	20230726	3.43	N	044960	500	63 억		422894	N	N	0	N	00	N
64	20231121	100441	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	-80	5	-1.49	250090740	47090	40.10	5370	5370	5280	6980	3760	5370	5310.91	3.35	0	-2098	5436	5402	5356	5322	5276	5420	5340	63	1610	500	3970	10	1	12641883	669	25.31	1.48	12	0.37	209.00	3564.00	7750	20230516	-31.74	4800	20230726	10.21	7750	-31.74	20230516	4800	10.21	20230726	7750	-31.74	20230516	4800	10.21	20230726	3.43	N	044960	500	63 억		422894	N	N	0	N	00	N
65	20231121	090447	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	-50	5	-0.93	59047130	11064	9.42	5370	5370	5320	6980	3760	5370	5336.87	3.35	0	299	5436	5402	5356	5322	5276	5420	5340	63	1610	500	3970	10	1	12641883	673	25.45	1.49	12	0.09	209.00	3564.00	7750	20230516	-31.35	4800	20230726	10.83	7750	-31.35	20230516	4800	10.83	20230726	7750	-31.35	20230516	4800	10.83	20230726	3.43	N	044960	500	63 억		422894	N	N	0	N	00	N
66	20231120	160450	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5370	30	2	0.56	605227930	113062	66.42	5310	5390	5310	6940	3740	5340	5352.92	3.10	0	30944	5506	5422	5336	5252	5166	5465	5295	63	1600	500	3950	10	1	12641883	679	25.69	1.51	12	0.89	209.00	3564.00	7750	20230516	-30.71	4800	20230726	11.88	7750	-30.71	20230516	4800	11.88	20230726	7750	-30.71	20230516	4800	11.88	20230726	3.35	N	044960	500	63 억		391950	N	N	0	N	00	N
67	20231120	150453	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5360	20	2	0.37	551533740	103058	60.54	5310	5390	5310	6940	3740	5340	5351.68	3.10	0	30666	5506	5422	5336	5252	5166	5465	5295	63	1600	500	3950	10	1	12641883	678	25.65	1.50	12	0.82	209.00	3564.00	7750	20230516	-30.84	4800	20230726	11.67	7750	-30.84	20230516	4800	11.67	20230726	7750	-30.84	20230516	4800	11.67	20230726	3.35	N	044960	500	63 억		391950	N	N	0	N	00	N
68	20231120	140452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5360	20	2	0.37	477067920	89147	52.37	5310	5390	5310	6940	3740	5340	5351.47	3.10	0	27043	5506	5422	5336	5252	5166	5465	5295	63	1600	500	3950	10	1	12641883	678	25.65	1.50	12	0.71	209.00	3564.00	7750	20230516	-30.84	4800	20230726	11.67	7750	-30.84	20230516	4800	11.67	20230726	7750	-30.84	20230516	4800	11.67	20230726	3.35	N	044960	500	63 억		391950	N	N	0	N	00	N
69	20231120	130449	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5350	10	2	0.19	419634240	78405	46.06	5310	5390	5310	6940	3740	5340	5352.14	3.10	0	25051	5506	5422	5336	5252	5166	5465	5295	63	1600	500	3950	10	1	12641883	676	25.60	1.50	12	0.62	209.00	3564.00	7750	20230516	-30.97	4800	20230726	11.46	7750	-30.97	20230516	4800	11.46	20230726	7750	-30.97	20230516	4800	11.46	20230726	3.35	N	044960	500	63 억		391950	N	N	0	N	00	N
70	20231120	120450	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5370	30	2	0.56	366027170	68389	40.18	5310	5390	5310	6940	3740	5340	5352.14	3.10	0	23222	5506	5422	5336	5252	5166	5465	5295	63	1600	500	3950	10	1	12641883	679	25.69	1.51	12	0.54	209.00	3564.00	7750	20230516	-30.71	4800	20230726	11.88	7750	-30.71	20230516	4800	11.88	20230726	7750	-30.71	20230516	4800	11.88	20230726	3.35	N	044960	500	63 억		391950	N	N	0	N	00	N
71	20231120	110449	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5360	20	2	0.37	290805750	54357	31.93	5310	5390	5310	6940	3740	5340	5349.92	3.10	0	21174	5506	5422	5336	5252	5166	5465	5295	63	1600	500	3950	10	1	12641883	678	25.65	1.50	12	0.43	209.00	3564.00	7750	20230516	-30.84	4800	20230726	11.67	7750	-30.84	20230516	4800	11.67	20230726	7750	-30.84	20230516	4800	11.67	20230726	3.35	N	044960	500	63 억		391950	N	N	0	N	00	N
72	20231120	100448	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5380	40	2	0.75	191919460	35921	21.10	5310	5380	5310	6940	3740	5340	5342.82	3.10	0	15054	5506	5422	5336	5252	5166	5465	5295	63	1600	500	3950	10	1	12641883	680	25.74	1.51	12	0.28	209.00	3564.00	7750	20230516	-30.58	4800	20230726	12.08	7750	-30.58	20230516	4800	12.08	20230726	7750	-30.58	20230516	4800	12.08	20230726	3.35	N	044960	500	63 억		391950	N	N	0	N	00	N
73	20231120	090452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	-20	5	-0.37	35696740	6703	3.94	5310	5340	5310	6940	3740	5340	5325.49	3.10	0	4955	5506	5422	5336	5252	5166	5465	5295	63	1600	500	3950	10	1	12641883	673	25.45	1.49	12	0.05	209.00	3564.00	7750	20230516	-31.35	4800	20230726	10.83	7750	-31.35	20230516	4800	10.83	20230726	7750	-31.35	20230516	4800	10.83	20230726	3.35	N	044960	500	63 억		391950	N	N	0	N	00	N
74	20231117	160501	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5340	0	3	0.00	899117240	168978	114.10	5290	5420	5250	6940	3740	5340	5320.87	2.90	0	24272	5473	5406	5343	5276	5213	5440	5310	63	1600	500	3950	10	1	12641883	675	25.55	1.50	12	1.34	209.00	3564.00	7750	20230516	-31.10	4800	20230726	11.25	7750	-31.10	20230516	4800	11.25	20230726	7750	-31.10	20230516	4800	11.25	20230726	3.43	N	044960	500	63 억		367121	N	N	0	N	00	N
75	20231117	150503	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	-20	5	-0.37	793606770	149127	100.70	5290	5420	5250	6940	3740	5340	5321.68	2.90	0	16699	5473	5406	5343	5276	5213	5440	5310	63	1600	500	3950	10	1	12641883	673	25.45	1.49	12	1.18	209.00	3564.00	7750	20230516	-31.35	4800	20230726	10.83	7750	-31.35	20230516	4800	10.83	20230726	7750	-31.35	20230516	4800	10.83	20230726	3.43	N	044960	500	63 억		367121	N	N	0	N	00	N
76	20231117	140503	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5350	10	2	0.19	667936520	125569	84.79	5290	5420	5250	6940	3740	5340	5319.28	2.90	0	16748	5473	5406	5343	5276	5213	5440	5310	63	1600	500	3950	10	1	12641883	676	25.60	1.50	12	0.99	209.00	3564.00	7750	20230516	-30.97	4800	20230726	11.46	7750	-30.97	20230516	4800	11.46	20230726	7750	-30.97	20230516	4800	11.46	20230726	3.43	N	044960	500	63 억		367121	N	N	0	N	00	N
77	20231117	130500	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5410	70	2	1.31	590418380	111113	75.03	5290	5420	5250	6940	3740	5340	5313.68	2.90	0	22014	5473	5406	5343	5276	5213	5440	5310	63	1600	500	3950	10	1	12641883	684	25.89	1.52	12	0.88	209.00	3564.00	7750	20230516	-30.19	4800	20230726	12.71	7750	-30.19	20230516	4800	12.71	20230726	7750	-30.19	20230516	4800	12.71	20230726	3.43	N	044960	500	63 억		367121	N	N	0	N	00	N
78	20231117	120501	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5310	-30	5	-0.56	463212220	87431	59.04	5290	5350	5250	6940	3740	5340	5298.03	2.90	0	27789	5473	5406	5343	5276	5213	5440	5310	63	1600	500	3950	10	1	12641883	671	25.41	1.49	12	0.69	209.00	3564.00	7750	20230516	-31.48	4800	20230726	10.62	7750	-31.48	20230516	4800	10.62	20230726	7750	-31.48	20230516	4800	10.62	20230726	3.43	N	044960	500	63 억		367121	N	N	0	N	00	N
79	20231117	110503	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5310	-30	5	-0.56	352185830	66520	44.92	5290	5350	5250	6940	3740	5340	5294.44	2.90	0	25046	5473	5406	5343	5276	5213	5440	5310	63	1600	500	3950	10	1	12641883	671	25.41	1.49	12	0.53	209.00	3564.00	7750	20230516	-31.48	4800	20230726	10.62	7750	-31.48	20230516	4800	10.62	20230726	7750	-31.48	20230516	4800	10.62	20230726	3.43	N	044960	500	63 억		367121	N	N	0	N	00	N
80	20231117	100501	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	-50	5	-0.94	191611120	36243	24.47	5290	5320	5250	6940	3740	5340	5286.84	2.90	0	14366	5473	5406	5343	5276	5213	5440	5310	63	1600	500	3950	10	1	12641883	669	25.31	1.48	12	0.29	209.00	3564.00	7750	20230516	-31.74	4800	20230726	10.21	7750	-31.74	20230516	4800	10.21	20230726	7750	-31.74	20230516	4800	10.21	20230726	3.43	N	044960	500	63 억		367121	N	N	0	N	00	N
81	20231117	090502	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	-50	5	-0.94	39993230	7588	5.12	5290	5300	5250	6940	3740	5340	5270.59	2.90	0	1313	5473	5406	5343	5276	5213	5440	5310	63	1600	500	3950	10	1	12641883	669	25.31	1.48	12	0.06	209.00	3564.00	7750	20230516	-31.74	4800	20230726	10.21	7750	-31.74	20230516	4800	10.21	20230726	7750	-31.74	20230516	4800	10.21	20230726	3.43	N	044960	500	63 억		367121	N	N	0	N	00	N
82	20231116	160500	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5360	50	2	0.94	718581690	134198	63.97	5310	5410	5280	6900	3720	5310	5354.64	2.87	0	1246	5430	5370	5300	5240	5170	5400	5270	63	1590	500	3920	10	1	12641883	678	25.65	1.50	12	1.06	209.00	3564.00	7750	20230516	-30.84	4800	20230726	11.67	7750	-30.84	20230516	4800	11.67	20230726	7750	-30.84	20230516	4800	11.67	20230726	3.46	N	044960	500	63 억		363423	N	N	0	N	00	N
83	20231116	150459	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5360	50	2	0.94	665834490	124359	59.28	5310	5410	5280	6900	3720	5310	5354.13	2.87	0	630	5430	5370	5300	5240	5170	5400	5270	63	1590	500	3920	10	1	12641883	678	25.65	1.50	12	0.98	209.00	3564.00	7750	20230516	-30.84	4800	20230726	11.67	7750	-30.84	20230516	4800	11.67	20230726	7750	-30.84	20230516	4800	11.67	20230726	3.46	N	044960	500	63 억		363423	N	N	0	N	00	N
84	20231116	140447	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5380	70	2	1.32	555549000	103868	49.51	5310	5410	5280	6900	3720	5310	5348.61	2.87	0	1795	5430	5370	5300	5240	5170	5400	5270	63	1590	500	3920	10	1	12641883	680	25.74	1.51	12	0.82	209.00	3564.00	7750	20230516	-30.58	4800	20230726	12.08	7750	-30.58	20230516	4800	12.08	20230726	7750	-30.58	20230516	4800	12.08	20230726	3.46	N	044960	500	63 억		363423	N	N	0	N	00	N
85	20231116	130459	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5350	40	2	0.75	259757390	48780	23.25	5310	5360	5280	6900	3720	5310	5325.08	2.87	0	3973	5430	5370	5300	5240	5170	5400	5270	63	1590	500	3920	10	1	12641883	676	25.60	1.50	12	0.39	209.00	3564.00	7750	20230516	-30.97	4800	20230726	11.46	7750	-30.97	20230516	4800	11.46	20230726	7750	-30.97	20230516	4800	11.46	20230726	3.46	N	044960	500	63 억		363423	N	N	0	N	00	N
86	20231116	120501	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5350	40	2	0.75	198376010	37274	17.77	5310	5360	5280	6900	3720	5310	5322.10	2.87	0	-32	5430	5370	5300	5240	5170	5400	5270	63	1590	500	3920	10	1	12641883	676	25.60	1.50	12	0.29	209.00	3564.00	7750	20230516	-30.97	4800	20230726	11.46	7750	-30.97	20230516	4800	11.46	20230726	7750	-30.97	20230516	4800	11.46	20230726	3.46	N	044960	500	63 억		363423	N	N	0	N	00	N
87	20231116	110457	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	10	2	0.19	114989750	21666	10.33	5310	5350	5280	6900	3720	5310	5307.38	2.87	0	-1693	5430	5370	5300	5240	5170	5400	5270	63	1590	500	3920	10	1	12641883	673	25.45	1.49	12	0.17	209.00	3564.00	7750	20230516	-31.35	4800	20230726	10.83	7750	-31.35	20230516	4800	10.83	20230726	7750	-31.35	20230516	4800	10.83	20230726	3.46	N	044960	500	63 억		363423	N	N	0	N	00	N
88	20231116	100458	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5300	-10	5	-0.19	23830960	4499	2.14	5310	5320	5280	6900	3720	5310	5296.95	2.87	0	-2152	5430	5370	5300	5240	5170	5400	5270	63	1590	500	3920	10	1	12641883	670	25.36	1.49	12	0.04	209.00	3564.00	7750	20230516	-31.61	4800	20230726	10.42	7750	-31.61	20230516	4800	10.42	20230726	7750	-31.61	20230516	4800	10.42	20230726	3.46	N	044960	500	63 억		363423	N	N	0	N	00	N
89	20231116	090457	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5310	0	3	0.00	0	0	0.00	0	0	0	6900	3720	5310	0.00	2.87	0	0	5430	5370	5300	5240	5170	5400	5270	63	1590	500	3920	10	1	12641883	671	25.41	1.49	12	0.00	209.00	3564.00	7750	20230516	-31.48	4800	20230726	10.62	7750	-31.48	20230516	4800	10.62	20230726	7750	-31.48	20230516	4800	10.62	20230726	3.46	N	044960	500	63 억		363423	N	N	0	N	00	N
90	20231115	160429	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5310	20	2	0.38	1097437950	206627	72.61	5250	5360	5230	6870	3710	5290	5311.30	2.11	0	96663	5443	5366	5213	5136	4983	5405	5175	63	1580	500	3910	10	1	12641883	671	25.41	1.49	12	1.63	209.00	3564.00	7750	20230516	-31.48	4800	20230726	10.62	7750	-31.48	20230516	4800	10.62	20230726	7750	-31.48	20230516	4800	10.62	20230726	3.53	N	044960	500	63 억		266760	N	N	0	N	00	N
91	20231115	150505	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5300	10	2	0.19	998650240	188023	66.07	5250	5360	5230	6870	3710	5290	5311.42	2.11	0	81185	5443	5366	5213	5136	4983	5405	5175	63	1580	500	3910	10	1	12641883	670	25.36	1.49	12	1.49	209.00	3564.00	7750	20230516	-31.61	4800	20230726	10.42	7750	-31.61	20230516	4800	10.42	20230726	7750	-31.61	20230516	4800	10.42	20230726	3.53	N	044960	500	63 억		266760	N	N	0	N	00	N
92	20231115	140507	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5340	50	2	0.95	888905950	167372	58.81	5250	5360	5230	6870	3710	5290	5311.07	2.11	0	73041	5443	5366	5213	5136	4983	5405	5175	63	1580	500	3910	10	1	12641883	675	25.55	1.50	12	1.32	209.00	3564.00	7750	20230516	-31.10	4800	20230726	11.25	7750	-31.10	20230516	4800	11.25	20230726	7750	-31.10	20230516	4800	11.25	20230726	3.53	N	044960	500	63 억		266760	N	N	0	N	00	N
93	20231115	130505	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5340	50	2	0.95	760400980	143322	50.36	5250	5360	5230	6870	3710	5290	5305.64	2.11	0	61315	5443	5366	5213	5136	4983	5405	5175	63	1580	500	3910	10	1	12641883	675	25.55	1.50	12	1.13	209.00	3564.00	7750	20230516	-31.10	4800	20230726	11.25	7750	-31.10	20230516	4800	11.25	20230726	7750	-31.10	20230516	4800	11.25	20230726	3.53	N	044960	500	63 억		266760	N	N	0	N	00	N
94	20231115	120506	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	30	2	0.57	724891490	136647	48.02	5250	5360	5230	6870	3710	5290	5304.94	2.11	0	58104	5443	5366	5213	5136	4983	5405	5175	63	1580	500	3910	10	1	12641883	673	25.45	1.49	12	1.08	209.00	3564.00	7750	20230516	-31.35	4800	20230726	10.83	7750	-31.35	20230516	4800	10.83	20230726	7750	-31.35	20230516	4800	10.83	20230726	3.53	N	044960	500	63 억		266760	N	N	0	N	00	N
95	20231115	110510	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	30	2	0.57	513688000	96999	34.08	5250	5340	5230	6870	3710	5290	5295.86	2.11	0	43973	5443	5366	5213	5136	4983	5405	5175	63	1580	500	3910	10	1	12641883	673	25.45	1.49	12	0.77	209.00	3564.00	7750	20230516	-31.35	4800	20230726	10.83	7750	-31.35	20230516	4800	10.83	20230726	7750	-31.35	20230516	4800	10.83	20230726	3.53	N	044960	500	63 억		266760	N	N	0	N	00	N
96	20231115	100507	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5300	10	2	0.19	419534930	79260	27.85	5250	5340	5230	6870	3710	5290	5293.18	2.11	0	35535	5443	5366	5213	5136	4983	5405	5175	63	1580	500	3910	10	1	12641883	670	25.36	1.49	12	0.63	209.00	3564.00	7750	20230516	-31.61	4800	20230726	10.42	7750	-31.61	20230516	4800	10.42	20230726	7750	-31.61	20230516	4800	10.42	20230726	3.53	N	044960	500	63 억		266760	N	N	0	N	00	N
97	20231115	090502	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	-50	5	-0.95	50140470	9557	3.36	5250	5270	5230	6870	3710	5290	5242.18	2.11	0	1418	5443	5366	5213	5136	4983	5405	5175	63	1580	500	3910	10	1	12641883	662	25.07	1.47	12	0.08	209.00	3564.00	7750	20230516	-32.39	4800	20230726	9.17	7750	-32.39	20230516	4800	9.17	20230726	7750	-32.39	20230516	4800	9.17	20230726	3.53	N	044960	500	63 억		266760	N	N	0	N	00	N
98	20231114	160457	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	190	2	3.73	1466242660	281048	100.63	5080	5290	5060	6630	3570	5100	5216.91	1.01	0	139630	5326	5212	5146	5032	4966	5180	5000	63	1530	500	3770	10	1	12641883	669	25.31	1.48	12	2.22	209.00	3564.00	7750	20230516	-31.74	4800	20230726	10.21	7750	-31.74	20230516	4800	10.21	20230726	7750	-31.74	20230516	4800	10.21	20230726	3.55	N	044960	500	63 억		127769	N	N	0	N	00	N
99	20231114	150457	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	170	2	3.33	1231308530	236255	84.59	5080	5280	5060	6630	3570	5100	5211.78	1.01	0	137899	5326	5212	5146	5032	4966	5180	5000	63	1530	500	3770	10	1	12641883	666	25.22	1.48	12	1.87	209.00	3564.00	7750	20230516	-32.00	4800	20230726	9.79	7750	-32.00	20230516	4800	9.79	20230726	7750	-32.00	20230516	4800	9.79	20230726	3.55	N	044960	500	63 억		127769	N	N	0	N	00	N
100	20231114	140457	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5250	150	2	2.94	1021263340	196295	70.28	5080	5270	5060	6630	3570	5100	5202.70	1.01	0	122139	5326	5212	5146	5032	4966	5180	5000	63	1530	500	3770	10	1	12641883	664	25.12	1.47	12	1.55	209.00	3564.00	7750	20230516	-32.26	4800	20230726	9.38	7750	-32.26	20230516	4800	9.38	20230726	7750	-32.26	20230516	4800	9.38	20230726	3.55	N	044960	500	63 억		127769	N	N	0	N	00	N
101	20231114	130500	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5220	120	2	2.35	867787750	167034	59.81	5080	5270	5060	6630	3570	5100	5195.28	1.01	0	109681	5326	5212	5146	5032	4966	5180	5000	63	1530	500	3770	10	1	12641883	660	24.98	1.46	12	1.32	209.00	3564.00	7750	20230516	-32.65	4800	20230726	8.75	7750	-32.65	20230516	4800	8.75	20230726	7750	-32.65	20230516	4800	8.75	20230726	3.55	N	044960	500	63 억		127769	N	N	0	N	00	N
102	20231114	120459	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	140	2	2.75	758739220	146174	52.34	5080	5270	5060	6630	3570	5100	5190.66	1.01	0	94228	5326	5212	5146	5032	4966	5180	5000	63	1530	500	3770	10	1	12641883	662	25.07	1.47	12	1.16	209.00	3564.00	7750	20230516	-32.39	4800	20230726	9.17	7750	-32.39	20230516	4800	9.17	20230726	7750	-32.39	20230516	4800	9.17	20230726	3.55	N	044960	500	63 억		127769	N	N	0	N	00	N
103	20231114	110504	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	130	2	2.55	683495330	131763	47.18	5080	5270	5060	6630	3570	5100	5187.31	1.01	0	86020	5326	5212	5146	5032	4966	5180	5000	63	1530	500	3770	10	1	12641883	661	25.02	1.47	12	1.04	209.00	3564.00	7750	20230516	-32.52	4800	20230726	8.96	7750	-32.52	20230516	4800	8.96	20230726	7750	-32.52	20230516	4800	8.96	20230726	3.55	N	044960	500	63 억		127769	N	N	0	N	00	N
104	20231114	100459	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5220	120	2	2.35	603385320	116412	41.68	5080	5270	5060	6630	3570	5100	5183.19	1.01	0	77736	5326	5212	5146	5032	4966	5180	5000	63	1530	500	3770	10	1	12641883	660	24.98	1.46	12	0.92	209.00	3564.00	7750	20230516	-32.65	4800	20230726	8.75	7750	-32.65	20230516	4800	8.75	20230726	7750	-32.65	20230516	4800	8.75	20230726	3.55	N	044960	500	63 억		127769	N	N	0	N	00	N
105	20231114	090455	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5130	30	2	0.59	67510680	13272	4.75	5080	5130	5060	6630	3570	5100	5086.70	1.01	0	4324	5326	5212	5146	5032	4966	5180	5000	63	1530	500	3770	10	1	12641883	649	24.55	1.44	12	0.10	209.00	3564.00	7750	20230516	-33.81	4800	20230726	6.88	7750	-33.81	20230516	4800	6.88	20230726	7750	-33.81	20230516	4800	6.88	20230726	3.55	N	044960	500	63 억		127769	N	N	0	N	00	N
106	20231113	160452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5100	-90	5	-1.73	1415151900	274551	145.79	5210	5260	5080	6740	3640	5190	5154.38	1.35	0	-34030	5256	5222	5166	5132	5076	5240	5150	63	1550	500	3840	10	1	12641883	645	24.40	1.43	12	2.17	209.00	3564.00	7750	20230516	-34.19	4800	20230726	6.25	7750	-34.19	20230516	4800	6.25	20230726	7750	-34.19	20230516	4800	6.25	20230726	3.58	N	044960	500	63 억		170642	N	N	0	N	00	N
107	20231113	150451	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5080	-110	5	-2.12	1323909710	256631	136.28	5210	5260	5080	6740	3640	5190	5158.72	1.35	0	-35735	5256	5222	5166	5132	5076	5240	5150	63	1550	500	3840	10	1	12641883	642	24.31	1.43	12	2.03	209.00	3564.00	7750	20230516	-34.45	4800	20230726	5.83	7750	-34.45	20230516	4800	5.83	20230726	7750	-34.45	20230516	4800	5.83	20230726	3.58	N	044960	500	63 억		170642	N	N	0	N	00	N
108	20231113	140449	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5090	-100	5	-1.93	1126262920	217905	115.71	5210	5260	5080	6740	3640	5190	5168.53	1.35	0	-23135	5256	5222	5166	5132	5076	5240	5150	63	1550	500	3840	10	1	12641883	643	24.35	1.43	12	1.72	209.00	3564.00	7750	20230516	-34.32	4800	20230726	6.04	7750	-34.32	20230516	4800	6.04	20230726	7750	-34.32	20230516	4800	6.04	20230726	3.58	N	044960	500	63 억		170642	N	N	0	N	00	N
109	20231113	130448	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5120	-70	5	-1.35	824510780	158822	84.34	5210	5260	5110	6740	3640	5190	5191.42	1.35	0	-2754	5256	5222	5166	5132	5076	5240	5150	63	1550	500	3840	10	1	12641883	647	24.50	1.44	12	1.26	209.00	3564.00	7750	20230516	-33.94	4800	20230726	6.67	7750	-33.94	20230516	4800	6.67	20230726	7750	-33.94	20230516	4800	6.67	20230726	3.58	N	044960	500	63 억		170642	N	N	0	N	00	N
110	20231113	120449	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5130	-60	5	-1.16	700248740	134591	71.47	5210	5260	5130	6740	3640	5190	5202.86	1.35	0	13855	5256	5222	5166	5132	5076	5240	5150	63	1550	500	3840	10	1	12641883	649	24.55	1.44	12	1.06	209.00	3564.00	7750	20230516	-33.81	4800	20230726	6.88	7750	-33.81	20230516	4800	6.88	20230726	7750	-33.81	20230516	4800	6.88	20230726	3.58	N	044960	500	63 억		170642	N	N	0	N	00	N
111	20231113	110448	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	20	2	0.39	461980360	88514	47.00	5210	5260	5170	6740	3640	5190	5219.52	1.35	0	26647	5256	5222	5166	5132	5076	5240	5150	63	1550	500	3840	10	1	12641883	659	24.93	1.46	12	0.70	209.00	3564.00	7750	20230516	-32.77	4800	20230726	8.54	7750	-32.77	20230516	4800	8.54	20230726	7750	-32.77	20230516	4800	8.54	20230726	3.58	N	044960	500	63 억		170642	N	N	0	N	00	N
112	20231113	100446	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	40	2	0.77	333846620	63926	33.95	5210	5260	5170	6740	3640	5190	5222.75	1.35	0	30867	5256	5222	5166	5132	5076	5240	5150	63	1550	500	3840	10	1	12641883	661	25.02	1.47	12	0.51	209.00	3564.00	7750	20230516	-32.52	4800	20230726	8.96	7750	-32.52	20230516	4800	8.96	20230726	7750	-32.52	20230516	4800	8.96	20230726	3.58	N	044960	500	63 억		170642	N	N	0	N	00	N
113	20231113	090450	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5200	10	2	0.19	76201930	14650	7.78	5210	5220	5170	6740	3640	5190	5202.07	1.35	0	3930	5256	5222	5166	5132	5076	5240	5150	63	1550	500	3840	10	1	12641883	657	24.88	1.46	12	0.12	209.00	3564.00	7750	20230516	-32.90	4800	20230726	8.33	7750	-32.90	20230516	4800	8.33	20230726	7750	-32.90	20230516	4800	8.33	20230726	3.58	N	044960	500	63 억		170642	N	N	0	N	00	N
114	20231110	160507	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5190	40	2	0.78	958030920	186017	63.92	5120	5200	5110	6690	3610	5150	5150.22	1.18	0	21064	5310	5230	5170	5090	5030	5200	5060	63	1540	500	3810	10	1	12641883	656	24.83	1.46	12	1.47	209.00	3564.00	7750	20230516	-33.03	4800	20230726	8.12	7750	-33.03	20230516	4800	8.12	20230726	7750	-33.03	20230516	4800	8.12	20230726	2.80	N	044960	500	63 억		149584	N	N	0	N	00	N
115	20231110	150456	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5170	20	2	0.39	858339920	166698	57.28	5120	5200	5110	6690	3610	5150	5149.07	1.18	0	18621	5310	5230	5170	5090	5030	5200	5060	63	1540	500	3810	10	1	12641883	654	24.74	1.45	12	1.32	209.00	3564.00	7750	20230516	-33.29	4800	20230726	7.71	7750	-33.29	20230516	4800	7.71	20230726	7750	-33.29	20230516	4800	7.71	20230726	2.80	N	044960	500	63 억		149584	N	N	0	N	00	N
116	20231110	140454	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5160	10	2	0.19	729282620	141698	48.69	5120	5200	5110	6690	3610	5150	5146.74	1.18	0	12228	5310	5230	5170	5090	5030	5200	5060	63	1540	500	3810	10	1	12641883	652	24.69	1.45	12	1.12	209.00	3564.00	7750	20230516	-33.42	4800	20230726	7.50	7750	-33.42	20230516	4800	7.50	20230726	7750	-33.42	20230516	4800	7.50	20230726	2.80	N	044960	500	63 억		149584	N	N	0	N	00	N
117	20231110	130454	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5160	10	2	0.19	677228890	131609	45.22	5120	5200	5110	6690	3610	5150	5145.76	1.18	0	9631	5310	5230	5170	5090	5030	5200	5060	63	1540	500	3810	10	1	12641883	652	24.69	1.45	12	1.04	209.00	3564.00	7750	20230516	-33.42	4800	20230726	7.50	7750	-33.42	20230516	4800	7.50	20230726	7750	-33.42	20230516	4800	7.50	20230726	2.80	N	044960	500	63 억		149584	N	N	0	N	00	N
118	20231110	120454	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5140	-10	5	-0.19	605353910	117697	40.44	5120	5200	5110	6690	3610	5150	5143.32	1.18	0	10043	5310	5230	5170	5090	5030	5200	5060	63	1540	500	3810	10	1	12641883	650	24.59	1.44	12	0.93	209.00	3564.00	7750	20230516	-33.68	4800	20230726	7.08	7750	-33.68	20230516	4800	7.08	20230726	7750	-33.68	20230516	4800	7.08	20230726	2.80	N	044960	500	63 억		149584	N	N	0	N	00	N
119	20231110	110450	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5170	20	2	0.39	445252260	86570	29.75	5120	5200	5110	6690	3610	5150	5143.26	1.18	0	8799	5310	5230	5170	5090	5030	5200	5060	63	1540	500	3810	10	1	12641883	654	24.74	1.45	12	0.68	209.00	3564.00	7750	20230516	-33.29	4800	20230726	7.71	7750	-33.29	20230516	4800	7.71	20230726	7750	-33.29	20230516	4800	7.71	20230726	2.80	N	044960	500	63 억		149584	N	N	0	N	00	N
120	20231110	100453	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5160	10	2	0.19	299714580	58364	20.05	5120	5190	5110	6690	3610	5150	5135.26	1.18	0	-2527	5310	5230	5170	5090	5030	5200	5060	63	1540	500	3810	10	1	12641883	652	24.69	1.45	12	0.46	209.00	3564.00	7750	20230516	-33.42	4800	20230726	7.50	7750	-33.42	20230516	4800	7.50	20230726	7750	-33.42	20230516	4800	7.50	20230726	2.80	N	044960	500	63 억		149584	N	N	0	N	00	N
121	20231110	090445	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5140	-10	5	-0.19	24350210	4753	1.63	5120	5150	5120	6690	3610	5150	5123.12	1.18	0	-132	5310	5230	5170	5090	5030	5200	5060	63	1540	500	3810	10	1	12641883	650	24.59	1.44	12	0.04	209.00	3564.00	7750	20230516	-33.68	4800	20230726	7.08	7750	-33.68	20230516	4800	7.08	20230726	7750	-33.68	20230516	4800	7.08	20230726	2.80	N	044960	500	63 억		149584	N	N	0	N	00	N
122	20231109	160441	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5150	-90	5	-1.72	1494110860	289878	12.97	5220	5250	5110	6810	3670	5240	5154.28	0.91	0	34413	5833	5536	5373	5076	4913	5455	4995	63	1570	500	3870	10	1	12641883	651	24.64	1.45	12	2.29	209.00	3564.00	7750	20230516	-33.55	4800	20230726	7.29	7750	-33.55	20230516	4800	7.29	20230726	7750	-33.55	20230516	4800	7.29	20230726	2.67	N	044960	500	63 억		114478	N	N	0	N	00	N
123	20231109	150443	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5130	-110	5	-2.10	1428522640	277115	12.40	5220	5250	5110	6810	3670	5240	5154.98	0.91	0	35974	5833	5536	5373	5076	4913	5455	4995	63	1570	500	3870	10	1	12641883	649	24.55	1.44	12	2.19	209.00	3564.00	7750	20230516	-33.81	4800	20230726	6.88	7750	-33.81	20230516	4800	6.88	20230726	7750	-33.81	20230516	4800	6.88	20230726	2.67	N	044960	500	63 억		114478	N	N	0	N	00	N
124	20231109	140441	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5130	-110	5	-2.10	1288858180	249886	11.18	5220	5250	5110	6810	3670	5240	5157.78	0.91	0	38874	5833	5536	5373	5076	4913	5455	4995	63	1570	500	3870	10	1	12641883	649	24.55	1.44	12	1.98	209.00	3564.00	7750	20230516	-33.81	4800	20230726	6.88	7750	-33.81	20230516	4800	6.88	20230726	7750	-33.81	20230516	4800	6.88	20230726	2.67	N	044960	500	63 억		114478	N	N	0	N	00	N
125	20231109	130443	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5150	-90	5	-1.72	1150614830	223005	9.98	5220	5250	5110	6810	3670	5240	5159.59	0.91	0	39839	5833	5536	5373	5076	4913	5455	4995	63	1570	500	3870	10	1	12641883	651	24.64	1.45	12	1.76	209.00	3564.00	7750	20230516	-33.55	4800	20230726	7.29	7750	-33.55	20230516	4800	7.29	20230726	7750	-33.55	20230516	4800	7.29	20230726	2.67	N	044960	500	63 억		114478	N	N	0	N	00	N
126	20231109	120444	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5140	-100	5	-1.91	1088992490	211017	9.44	5220	5250	5110	6810	3670	5240	5160.69	0.91	0	40345	5833	5536	5373	5076	4913	5455	4995	63	1570	500	3870	10	1	12641883	650	24.59	1.44	12	1.67	209.00	3564.00	7750	20230516	-33.68	4800	20230726	7.08	7750	-33.68	20230516	4800	7.08	20230726	7750	-33.68	20230516	4800	7.08	20230726	2.67	N	044960	500	63 억		114478	N	N	0	N	00	N
127	20231109	110443	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5160	-80	5	-1.53	989956150	191775	8.58	5220	5250	5110	6810	3670	5240	5162.07	0.91	0	41794	5833	5536	5373	5076	4913	5455	4995	63	1570	500	3870	10	1	12641883	652	24.69	1.45	12	1.52	209.00	3564.00	7750	20230516	-33.42	4800	20230726	7.50	7750	-33.42	20230516	4800	7.50	20230726	7750	-33.42	20230516	4800	7.50	20230726	2.67	N	044960	500	63 억		114478	N	N	0	N	00	N
128	20231109	100440	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5130	-110	5	-2.10	875752960	169586	7.59	5220	5250	5120	6810	3670	5240	5164.06	0.91	0	42360	5833	5536	5373	5076	4913	5455	4995	63	1570	500	3870	10	1	12641883	649	24.55	1.44	12	1.34	209.00	3564.00	7750	20230516	-33.81	4800	20230726	6.88	7750	-33.81	20230516	4800	6.88	20230726	7750	-33.81	20230516	4800	6.88	20230726	2.67	N	044960	500	63 억		114478	N	N	0	N	00	N
129	20231109	090441	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	-10	5	-0.19	51642600	9925	0.44	5220	5250	5180	6810	3670	5240	5203.28	0.91	0	3840	5833	5536	5373	5076	4913	5455	4995	63	1570	500	3870	10	1	12641883	661	25.02	1.47	12	0.08	209.00	3564.00	7750	20230516	-32.52	4800	20230726	8.96	7750	-32.52	20230516	4800	8.96	20230726	7750	-32.52	20230516	4800	8.96	20230726	2.67	N	044960	500	63 억		114478	N	N	0	N	00	N
130	20231108	160438	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	-40	5	-0.76	12163471050	2227829	490.08	5340	5670	5210	6860	3700	5280	5459.93	2.69	0	-225904	5400	5340	5230	5170	5060	5370	5200	63	1580	500	3900	10	1	12641883	662	25.07	1.47	12	17.62	209.00	3564.00	7750	20230516	-32.39	4800	20230726	9.17	7750	-32.39	20230516	4800	9.17	20230726	7750	-32.39	20230516	4800	9.17	20230726	2.69	N	044960	500	63 억		340382	N	N	0	N	00	N
131	20231108	150441	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	-10	5	-0.19	12000825120	2196834	483.26	5340	5670	5210	6860	3700	5280	5462.79	2.69	0	-231377	5400	5340	5230	5170	5060	5370	5200	63	1580	500	3900	10	1	12641883	666	25.22	1.48	12	17.38	209.00	3564.00	7750	20230516	-32.00	4800	20230726	9.79	7750	-32.00	20230516	4800	9.79	20230726	7750	-32.00	20230516	4800	9.79	20230726	2.69	N	044960	500	63 억		340382	N	N	0	N	00	N
132	20231108	140439	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	10	2	0.19	11624392790	2125351	467.53	5340	5670	5210	6860	3700	5280	5469.40	2.69	0	-241645	5400	5340	5230	5170	5060	5370	5200	63	1580	500	3900	10	1	12641883	669	25.31	1.48	12	16.81	209.00	3564.00	7750	20230516	-31.74	4800	20230726	10.21	7750	-31.74	20230516	4800	10.21	20230726	7750	-31.74	20230516	4800	10.21	20230726	2.69	N	044960	500	63 억		340382	N	N	0	N	00	N
133	20231108	130440	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	-10	5	-0.19	11361808370	2075498	456.57	5340	5670	5210	6860	3700	5280	5474.26	2.69	0	-241264	5400	5340	5230	5170	5060	5370	5200	63	1580	500	3900	10	1	12641883	666	25.22	1.48	12	16.42	209.00	3564.00	7750	20230516	-32.00	4800	20230726	9.79	7750	-32.00	20230516	4800	9.79	20230726	7750	-32.00	20230516	4800	9.79	20230726	2.69	N	044960	500	63 억		340382	N	N	0	N	00	N
134	20231108	120441	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	-40	5	-0.76	11091537630	2023938	445.23	5340	5670	5210	6860	3700	5280	5480.18	2.69	0	-229521	5400	5340	5230	5170	5060	5370	5200	63	1580	500	3900	10	1	12641883	662	25.07	1.47	12	16.01	209.00	3564.00	7750	20230516	-32.39	4800	20230726	9.17	7750	-32.39	20230516	4800	9.17	20230726	7750	-32.39	20230516	4800	9.17	20230726	2.69	N	044960	500	63 억		340382	N	N	0	N	00	N
135	20231108	110438	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5300	20	2	0.38	10578062860	1926316	423.75	5340	5670	5280	6860	3700	5280	5491.35	2.69	0	-229596	5400	5340	5230	5170	5060	5370	5200	63	1580	500	3900	10	1	12641883	670	25.36	1.49	12	15.24	209.00	3564.00	7750	20230516	-31.61	4800	20230726	10.42	7750	-31.61	20230516	4800	10.42	20230726	7750	-31.61	20230516	4800	10.42	20230726	2.69	N	044960	500	63 억		340382	N	N	0	N	00	N
136	20231108	100439	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	40	2	0.76	9888555690	1796552	395.21	5340	5670	5300	6860	3700	5280	5504.19	2.69	0	-212911	5400	5340	5230	5170	5060	5370	5200	63	1580	500	3900	10	1	12641883	673	25.45	1.49	12	14.21	209.00	3564.00	7750	20230516	-31.35	4800	20230726	10.83	7750	-31.35	20230516	4800	10.83	20230726	7750	-31.35	20230516	4800	10.83	20230726	2.69	N	044960	500	63 억		340382	N	N	0	N	00	N
137	20231108	090437	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5520	240	2	4.55	1064164590	196433	43.21	5340	5530	5300	6860	3700	5280	5417.48	2.69	0	-3965	5400	5340	5230	5170	5060	5370	5200	63	1580	500	3900	10	1	12641883	698	26.41	1.55	12	1.55	209.00	3564.00	7750	20230516	-28.77	4800	20230726	15.00	7750	-28.77	20230516	4800	15.00	20230726	7750	-28.77	20230516	4800	15.00	20230726	2.69	N	044960	500	63 억		340382	N	N	0	N	00	N
138	20231107	160439	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	50	2	0.96	2202092910	422303	143.22	5230	5290	5120	6790	3670	5230	5213.95	2.84	0	-19195	5303	5266	5193	5156	5083	5285	5175	63	1560	500	3870	10	1	12641883	667	25.26	1.48	12	3.34	209.00	3564.00	7750	20230516	-31.87	4800	20230726	10.00	7750	-31.87	20230516	4800	10.00	20230726	7750	-31.87	20230516	4800	10.00	20230726	2.50	N	044960	500	63 억		359518	N	N	0	N	00	N
139	20231107	150439	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5250	20	2	0.38	2022552540	388238	131.67	5230	5290	5120	6790	3670	5230	5209.44	2.84	0	-20987	5303	5266	5193	5156	5083	5285	5175	63	1560	500	3870	10	1	12641883	664	25.12	1.47	12	3.07	209.00	3564.00	7750	20230516	-32.26	4800	20230726	9.38	7750	-32.26	20230516	4800	9.38	20230726	7750	-32.26	20230516	4800	9.38	20230726	2.50	N	044960	500	63 억		359518	N	N	0	N	00	N
140	20231107	140441	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	40	2	0.76	1792828610	344412	116.80	5230	5290	5120	6790	3670	5230	5205.30	2.84	0	-14342	5303	5266	5193	5156	5083	5285	5175	63	1560	500	3870	10	1	12641883	666	25.22	1.48	12	2.72	209.00	3564.00	7750	20230516	-32.00	4800	20230726	9.79	7750	-32.00	20230516	4800	9.79	20230726	7750	-32.00	20230516	4800	9.79	20230726	2.50	N	044960	500	63 억		359518	N	N	0	N	00	N
141	20231107	130440	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	10	2	0.19	1083411030	209112	70.92	5230	5270	5120	6790	3670	5230	5180.43	2.84	0	-1359	5303	5266	5193	5156	5083	5285	5175	63	1560	500	3870	10	1	12641883	662	25.07	1.47	12	1.65	209.00	3564.00	7750	20230516	-32.39	4800	20230726	9.17	7750	-32.39	20230516	4800	9.17	20230726	7750	-32.39	20230516	4800	9.17	20230726	2.50	N	044960	500	63 억		359518	N	N	0	N	00	N
142	20231107	120437	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5170	-60	5	-1.15	688959590	132628	44.98	5230	5270	5160	6790	3670	5230	5194.02	2.84	0	13243	5303	5266	5193	5156	5083	5285	5175	63	1560	500	3870	10	1	12641883	654	24.74	1.45	12	1.05	209.00	3564.00	7750	20230516	-33.29	4800	20230726	7.71	7750	-33.29	20230516	4800	7.71	20230726	7750	-33.29	20230516	4800	7.71	20230726	2.50	N	044960	500	63 억		359518	N	N	0	N	00	N
143	20231107	110438	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5220	-10	5	-0.19	538783330	103646	35.15	5230	5270	5160	6790	3670	5230	5197.54	2.84	0	17065	5303	5266	5193	5156	5083	5285	5175	63	1560	500	3870	10	1	12641883	660	24.98	1.46	12	0.82	209.00	3564.00	7750	20230516	-32.65	4800	20230726	8.75	7750	-32.65	20230516	4800	8.75	20230726	7750	-32.65	20230516	4800	8.75	20230726	2.50	N	044960	500	63 억		359518	N	N	0	N	00	N
144	20231107	100443	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5200	-30	5	-0.57	291014170	56076	19.02	5230	5240	5160	6790	3670	5230	5187.81	2.84	0	4560	5303	5266	5193	5156	5083	5285	5175	63	1560	500	3870	10	1	12641883	657	24.88	1.46	12	0.44	209.00	3564.00	7750	20230516	-32.90	4800	20230726	8.33	7750	-32.90	20230516	4800	8.33	20230726	7750	-32.90	20230516	4800	8.33	20230726	2.50	N	044960	500	63 억		359518	N	N	0	N	00	N
145	20231107	090431	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5200	-30	5	-0.57	62495350	11992	4.07	5230	5240	5190	6790	3670	5230	5206.71	2.84	0	117	5303	5266	5193	5156	5083	5285	5175	63	1560	500	3870	10	1	12641883	657	24.88	1.46	12	0.09	209.00	3564.00	7750	20230516	-32.90	4800	20230726	8.33	7750	-32.90	20230516	4800	8.33	20230726	7750	-32.90	20230516	4800	8.33	20230726	2.50	N	044960	500	63 억		359518	N	N	0	N	00	N
146	20231106	160428	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	-30	5	-0.57	1486069780	286518	49.04	5200	5230	5120	6830	3690	5260	5186.33	2.13	0	90797	5513	5386	5263	5136	5013	5450	5200	63	1570	500	3890	10	1	12641883	661	25.02	1.47	12	2.27	209.00	3564.00	7750	20230516	-32.52	4800	20230726	8.96	7750	-32.52	20230516	4800	8.96	20230726	7750	-32.52	20230516	4800	8.96	20230726	2.23	N	044960	500	63 억		268678	N	N	0	N	00	N
147	20231106	150431	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5200	-60	5	-1.14	1401018050	270231	46.25	5200	5230	5120	6830	3690	5260	5184.49	2.13	0	87104	5513	5386	5263	5136	5013	5450	5200	63	1570	500	3890	10	1	12641883	657	24.88	1.46	12	2.14	209.00	3564.00	7750	20230516	-32.90	4800	20230726	8.33	7750	-32.90	20230516	4800	8.33	20230726	7750	-32.90	20230516	4800	8.33	20230726	2.23	N	044960	500	63 억		268678	N	N	0	N	00	N
148	20231106	140428	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	-50	5	-0.95	1301813410	251168	42.99	5200	5230	5120	6830	3690	5260	5183.00	2.13	0	79791	5513	5386	5263	5136	5013	5450	5200	63	1570	500	3890	10	1	12641883	659	24.93	1.46	12	1.99	209.00	3564.00	7750	20230516	-32.77	4800	20230726	8.54	7750	-32.77	20230516	4800	8.54	20230726	7750	-32.77	20230516	4800	8.54	20230726	2.23	N	044960	500	63 억		268678	N	N	0	N	00	N
149	20231106	130434	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	-50	5	-0.95	1209719240	233452	39.96	5200	5230	5120	6830	3690	5260	5181.84	2.13	0	71810	5513	5386	5263	5136	5013	5450	5200	63	1570	500	3890	10	1	12641883	659	24.93	1.46	12	1.85	209.00	3564.00	7750	20230516	-32.77	4800	20230726	8.54	7750	-32.77	20230516	4800	8.54	20230726	7750	-32.77	20230516	4800	8.54	20230726	2.23	N	044960	500	63 억		268678	N	N	0	N	00	N
150	20231106	120431	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5200	-60	5	-1.14	1118487140	215919	36.96	5200	5230	5120	6830	3690	5260	5180.08	2.13	0	61147	5513	5386	5263	5136	5013	5450	5200	63	1570	500	3890	10	1	12641883	657	24.88	1.46	12	1.71	209.00	3564.00	7750	20230516	-32.90	4800	20230726	8.33	7750	-32.90	20230516	4800	8.33	20230726	7750	-32.90	20230516	4800	8.33	20230726	2.23	N	044960	500	63 억		268678	N	N	0	N	00	N
151	20231106	110432	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5190	-70	5	-1.33	991366220	191378	32.76	5200	5230	5120	6830	3690	5260	5180.10	2.13	0	52003	5513	5386	5263	5136	5013	5450	5200	63	1570	500	3890	10	1	12641883	656	24.83	1.46	12	1.51	209.00	3564.00	7750	20230516	-33.03	4800	20230726	8.12	7750	-33.03	20230516	4800	8.12	20230726	7750	-33.03	20230516	4800	8.12	20230726	2.23	N	044960	500	63 억		268678	N	N	0	N	00	N
152	20231106	100410	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5190	-70	5	-1.33	699174440	134963	23.10	5200	5230	5120	6830	3690	5260	5180.42	2.13	0	29380	5513	5386	5263	5136	5013	5450	5200	63	1570	500	3890	10	1	12641883	656	24.83	1.46	12	1.07	209.00	3564.00	7750	20230516	-33.03	4800	20230726	8.12	7750	-33.03	20230516	4800	8.12	20230726	7750	-33.03	20230516	4800	8.12	20230726	2.23	N	044960	500	63 억		268678	N	N	0	N	00	N
153	20231106	090432	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5170	-90	5	-1.71	222428300	42788	7.32	5200	5220	5170	6830	3690	5260	5198.21	2.13	0	7331	5513	5386	5263	5136	5013	5450	5200	63	1570	500	3890	10	1	12641883	654	24.74	1.45	12	0.34	209.00	3564.00	7750	20230516	-33.29	4800	20230726	7.71	7750	-33.29	20230516	4800	7.71	20230726	7750	-33.29	20230516	4800	7.71	20230726	2.23	N	044960	500	63 억		268678	N	N	0	N	00	N
154	20231103	160425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	90	2	1.74	3042641190	579759	121.07	5230	5390	5140	6720	3620	5170	5248.07	1.50	0	81101	5303	5236	5163	5096	5023	5270	5130	63	1550	500	3820	10	1	12641883	665	25.17	1.48	12	4.59	209.00	3564.00	7750	20230516	-32.13	4800	20230726	9.58	7750	-32.13	20230516	4800	9.58	20230726	7750	-32.13	20230516	4800	9.58	20230726	2.21	N	044960	500	63 억		189377	N	N	0	N	00	N
155	20231103	150426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	70	2	1.35	2897368730	552054	115.28	5230	5390	5140	6720	3620	5170	5248.34	1.50	0	76584	5303	5236	5163	5096	5023	5270	5130	63	1550	500	3820	10	1	12641883	662	25.07	1.47	12	4.37	209.00	3564.00	7750	20230516	-32.39	4800	20230726	9.17	7750	-32.39	20230516	4800	9.17	20230726	7750	-32.39	20230516	4800	9.17	20230726	2.21	N	044960	500	63 억		189377	N	N	0	N	00	N
156	20231103	140426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	70	2	1.35	2724682000	519022	108.38	5230	5390	5140	6720	3620	5170	5249.65	1.50	0	68356	5303	5236	5163	5096	5023	5270	5130	63	1550	500	3820	10	1	12641883	662	25.07	1.47	12	4.11	209.00	3564.00	7750	20230516	-32.39	4800	20230726	9.17	7750	-32.39	20230516	4800	9.17	20230726	7750	-32.39	20230516	4800	9.17	20230726	2.21	N	044960	500	63 억		189377	N	N	0	N	00	N
157	20231103	130425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5220	50	2	0.97	2596117760	494477	103.26	5230	5390	5140	6720	3620	5170	5250.23	1.50	0	54825	5303	5236	5163	5096	5023	5270	5130	63	1550	500	3820	10	1	12641883	660	24.98	1.46	12	3.91	209.00	3564.00	7750	20230516	-32.65	4800	20230726	8.75	7750	-32.65	20230516	4800	8.75	20230726	7750	-32.65	20230516	4800	8.75	20230726	2.21	N	044960	500	63 억		189377	N	N	0	N	00	N
158	20231103	120424	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	90	2	1.74	2471960980	470828	98.32	5230	5390	5140	6720	3620	5170	5250.24	1.50	0	50998	5303	5236	5163	5096	5023	5270	5130	63	1550	500	3820	10	1	12641883	665	25.17	1.48	12	3.72	209.00	3564.00	7750	20230516	-32.13	4800	20230726	9.58	7750	-32.13	20230516	4800	9.58	20230726	7750	-32.13	20230516	4800	9.58	20230726	2.21	N	044960	500	63 억		189377	N	N	0	N	00	N
159	20231103	110428	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	110	2	2.13	2176836690	414636	86.59	5230	5390	5140	6720	3620	5170	5249.99	1.50	0	34380	5303	5236	5163	5096	5023	5270	5130	63	1550	500	3820	10	1	12641883	667	25.26	1.48	12	3.28	209.00	3564.00	7750	20230516	-31.87	4800	20230726	10.00	7750	-31.87	20230516	4800	10.00	20230726	7750	-31.87	20230516	4800	10.00	20230726	2.21	N	044960	500	63 억		189377	N	N	0	N	00	N
160	20231103	100422	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5180	10	2	0.19	1007422170	193717	40.45	5230	5290	5140	6720	3620	5170	5200.48	1.50	0	7922	5303	5236	5163	5096	5023	5270	5130	63	1550	500	3820	10	1	12641883	655	24.78	1.45	12	1.53	209.00	3564.00	7750	20230516	-33.16	4800	20230726	7.92	7750	-33.16	20230516	4800	7.92	20230726	7750	-33.16	20230516	4800	7.92	20230726	2.21	N	044960	500	63 억		189377	N	N	0	N	00	N
161	20231103	090421	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	60	2	1.16	340588950	64938	13.56	5230	5290	5210	6720	3620	5170	5244.83	1.50	0	-5818	5303	5236	5163	5096	5023	5270	5130	63	1550	500	3820	10	1	12641883	661	25.02	1.47	12	0.51	209.00	3564.00	7750	20230516	-32.52	4800	20230726	8.96	7750	-32.52	20230516	4800	8.96	20230726	7750	-32.52	20230516	4800	8.96	20230726	2.21	N	044960	500	63 억		189377	N	N	0	N	00	N
162	20231102	160422	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5170	110	2	2.17	1797219290	348953	214.81	5110	5230	5090	6570	3550	5060	5150.32	0.74	0	93571	5120	5090	5030	5000	4940	5105	5015	63	1510	500	3740	10	1	12641883	654	24.74	1.45	12	2.76	209.00	3564.00	7750	20230516	-33.29	4800	20230726	7.71	7750	-33.29	20230516	4800	7.71	20230726	7750	-33.29	20230516	4800	7.71	20230726	2.19	N	044960	500	63 억		94036	N	N	0	N	00	N
163	20231102	150427	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5150	90	2	1.78	1722013370	334375	205.84	5110	5230	5090	6570	3550	5060	5149.95	0.74	0	89500	5120	5090	5030	5000	4940	5105	5015	63	1510	500	3740	10	1	12641883	651	24.64	1.45	12	2.64	209.00	3564.00	7750	20230516	-33.55	4800	20230726	7.29	7750	-33.55	20230516	4800	7.29	20230726	7750	-33.55	20230516	4800	7.29	20230726	2.19	N	044960	500	63 억		94036	N	N	0	N	00	N
164	20231102	140419	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5140	80	2	1.58	1586060520	308017	189.61	5110	5230	5090	6570	3550	5060	5149.26	0.74	0	84281	5120	5090	5030	5000	4940	5105	5015	63	1510	500	3740	10	1	12641883	650	24.59	1.44	12	2.44	209.00	3564.00	7750	20230516	-33.68	4800	20230726	7.08	7750	-33.68	20230516	4800	7.08	20230726	7750	-33.68	20230516	4800	7.08	20230726	2.19	N	044960	500	63 억		94036	N	N	0	N	00	N
165	20231102	130423	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5190	130	2	2.57	1457810000	283147	174.30	5110	5230	5090	6570	3550	5060	5148.60	0.74	0	81725	5120	5090	5030	5000	4940	5105	5015	63	1510	500	3740	10	1	12641883	656	24.83	1.46	12	2.24	209.00	3564.00	7750	20230516	-33.03	4800	20230726	8.12	7750	-33.03	20230516	4800	8.12	20230726	7750	-33.03	20230516	4800	8.12	20230726	2.19	N	044960	500	63 억		94036	N	N	0	N	00	N
166	20231102	120419	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5170	110	2	2.17	1186827570	230974	142.18	5110	5210	5090	6570	3550	5060	5138.36	0.74	0	80551	5120	5090	5030	5000	4940	5105	5015	63	1510	500	3740	10	1	12641883	654	24.74	1.45	12	1.83	209.00	3564.00	7750	20230516	-33.29	4800	20230726	7.71	7750	-33.29	20230516	4800	7.71	20230726	7750	-33.29	20230516	4800	7.71	20230726	2.19	N	044960	500	63 억		94036	N	N	0	N	00	N
167	20231102	110420	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5180	120	2	2.37	989319940	192721	118.64	5110	5210	5090	6570	3550	5060	5133.43	0.74	0	68185	5120	5090	5030	5000	4940	5105	5015	63	1510	500	3740	10	1	12641883	655	24.78	1.45	12	1.52	209.00	3564.00	7750	20230516	-33.16	4800	20230726	7.92	7750	-33.16	20230516	4800	7.92	20230726	7750	-33.16	20230516	4800	7.92	20230726	2.19	N	044960	500	63 억		94036	N	N	0	N	00	N
168	20231102	100421	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5130	70	2	1.38	539707220	105386	64.87	5110	5160	5090	6570	3550	5060	5121.24	0.74	0	34749	5120	5090	5030	5000	4940	5105	5015	63	1510	500	3740	10	1	12641883	649	24.55	1.44	12	0.83	209.00	3564.00	7750	20230516	-33.81	4800	20230726	6.88	7750	-33.81	20230516	4800	6.88	20230726	7750	-33.81	20230516	4800	6.88	20230726	2.19	N	044960	500	63 억		94036	N	N	0	N	00	N
169	20231102	090425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5130	70	2	1.38	129385970	25238	15.54	5110	5150	5090	6570	3550	5060	5126.63	0.74	0	8485	5120	5090	5030	5000	4940	5105	5015	63	1510	500	3740	10	1	12641883	649	24.55	1.44	12	0.20	209.00	3564.00	7750	20230516	-33.81	4800	20230726	6.88	7750	-33.81	20230516	4800	6.88	20230726	7750	-33.81	20230516	4800	6.88	20230726	2.19	N	044960	500	63 억		94036	N	N	0	N	00	N
170	20231101	160420	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5060	105	2	2.12	801112175	159786	30.01	4970	5060	4970	6440	3470	4955	5013.61	0.00	0	62949	5245	5100	5025	4880	4805	5062	4842	63	1485	500	3660	10	1	12641883	640	24.21	1.42	12	1.26	209.00	3564.00	7750	20230516	-34.71	4800	20230726	5.42	7750	-34.71	20230516	4800	5.42	20230726	7750	-34.71	20230516	4800	5.42	20230726	2.28	N	044960	500	63 억		0	N	N	0	N	00	N
171	20231101	150418	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5030	75	2	1.51	718426255	143357	26.93	4970	5050	4970	6440	3470	4955	5011.45	0.00	0	58716	5245	5100	5025	4880	4805	5062	4842	63	1485	500	3660	10	1	12641883	636	24.07	1.41	12	1.13	209.00	3564.00	7750	20230516	-35.10	4800	20230726	4.79	7750	-35.10	20230516	4800	4.79	20230726	7750	-35.10	20230516	4800	4.79	20230726	2.28	N	044960	500	63 억		0	N	N	0	N	00	N
172	20231101	140415	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5040	85	2	1.72	625034705	124773	23.44	4970	5050	4970	6440	3470	4955	5009.37	0.00	0	51097	5245	5100	5025	4880	4805	5062	4842	63	1485	500	3660	10	1	12641883	637	24.11	1.41	12	0.99	209.00	3564.00	7750	20230516	-34.97	4800	20230726	5.00	7750	-34.97	20230516	4800	5.00	20230726	7750	-34.97	20230516	4800	5.00	20230726	2.28	N	044960	500	63 억		0	N	N	0	N	00	N
173	20231101	130419	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5010	55	2	1.11	583122035	116447	21.87	4970	5050	4970	6440	3470	4955	5007.62	0.00	0	49410	5245	5100	5025	4880	4805	5062	4842	63	1485	500	3660	10	1	12641883	633	23.97	1.41	12	0.92	209.00	3564.00	7750	20230516	-35.35	4800	20230726	4.38	7750	-35.35	20230516	4800	4.38	20230726	7750	-35.35	20230516	4800	4.38	20230726	2.28	N	044960	500	63 억		0	N	N	0	N	00	N
174	20231101	120427	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5030	75	2	1.51	490725935	98055	18.42	4970	5050	4970	6440	3470	4955	5004.60	0.00	0	41122	5245	5100	5025	4880	4805	5062	4842	63	1485	500	3660	10	1	12641883	636	24.07	1.41	12	0.78	209.00	3564.00	7750	20230516	-35.10	4800	20230726	4.79	7750	-35.10	20230516	4800	4.79	20230726	7750	-35.10	20230516	4800	4.79	20230726	2.28	N	044960	500	63 억		0	N	N	0	N	00	N
175	20231101	110430	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5000	45	2	0.91	437619265	87463	16.43	4970	5050	4970	6440	3470	4955	5003.48	0.00	0	34207	5245	5100	5025	4880	4805	5062	4842	63	1485	500	3660	10	1	12641883	632	23.92	1.40	12	0.69	209.00	3564.00	7750	20230516	-35.48	4800	20230726	4.17	7750	-35.48	20230516	4800	4.17	20230726	7750	-35.48	20230516	4800	4.17	20230726	2.28	N	044960	500	63 억		0	N	N	0	N	00	N
176	20231101	100425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5030	75	2	1.51	270191135	54083	10.16	4970	5040	4970	6440	3470	4955	4995.86	0.00	0	19653	5245	5100	5025	4880	4805	5062	4842	63	1485	500	3660	10	1	12641883	636	24.07	1.41	12	0.43	209.00	3564.00	7750	20230516	-35.10	4800	20230726	4.79	7750	-35.10	20230516	4800	4.79	20230726	7750	-35.10	20230516	4800	4.79	20230726	2.28	N	044960	500	63 억		0	N	N	0	N	00	N
177	20231101	090426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4990	35	2	0.71	52506240	10532	1.98	4970	5010	4970	6440	3470	4955	4985.40	0.00	0	3053	5245	5100	5025	4880	4805	5062	4842	63	1485	500	3660	5	1	12641883	631	23.88	1.40	12	0.08	209.00	3564.00	7750	20230516	-35.61	4800	20230726	3.96	7750	-35.61	20230516	4800	3.96	20230726	7750	-35.61	20230516	4800	3.96	20230726	2.28	N	044960	500	63 억		0	N	N	0	N	00	N