KissMeData/014190/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	160319	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1738	38	2	2.24	275494578	159386	66.53	1703	1749	1702	2210	1190	1700	1728.47	0.92	0	-653	1762	1730	1715	1683	1668	1723	1676	177	510	500	1150	1	1	35399906	615	14.36	0.62	12	0.45	121.00	2811.00	2530	20221202	-31.30	1400	20231027	24.14	2340	-25.73	20230131	1400	24.14	20231027	2530	-31.30	20221202	1400	24.14	20231027	4.85	N	014190	500	176 억		326185	N	N	0	N	00	N
3	20231130	150319	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1727	27	2	1.59	246358013	142594	59.52	1703	1749	1702	2210	1190	1700	1727.69	0.92	0	-2028	1762	1730	1715	1683	1668	1723	1676	177	510	500	1150	1	1	35399906	611	14.27	0.61	12	0.40	121.00	2811.00	2530	20221202	-31.74	1400	20231027	23.36	2340	-26.20	20230131	1400	23.36	20231027	2530	-31.74	20221202	1400	23.36	20231027	4.85	N	014190	500	176 억		326185	N	N	0	N	00	N
4	20231130	140318	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1735	35	2	2.06	178941029	103813	43.33	1703	1736	1702	2210	1190	1700	1723.69	0.92	0	-1447	1762	1730	1715	1683	1668	1723	1676	177	510	500	1150	1	1	35399906	614	14.34	0.62	12	0.29	121.00	2811.00	2530	20221202	-31.42	1400	20231027	23.93	2340	-25.85	20230131	1400	23.93	20231027	2530	-31.42	20221202	1400	23.93	20231027	4.85	N	014190	500	176 억		326185	N	N	0	N	00	N
5	20231130	130317	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1727	27	2	1.59	142975055	83031	34.66	1703	1730	1702	2210	1190	1700	1721.95	0.92	0	-1813	1762	1730	1715	1683	1668	1723	1676	177	510	500	1150	1	1	35399906	611	14.27	0.61	12	0.23	121.00	2811.00	2530	20221202	-31.74	1400	20231027	23.36	2340	-26.20	20230131	1400	23.36	20231027	2530	-31.74	20221202	1400	23.36	20231027	4.85	N	014190	500	176 억		326185	N	N	0	N	00	N
6	20231130	120323	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1728	28	2	1.65	130992316	76097	31.76	1703	1730	1702	2210	1190	1700	1721.39	0.92	0	-925	1762	1730	1715	1683	1668	1723	1676	177	510	500	1150	1	1	35399906	612	14.28	0.61	12	0.21	121.00	2811.00	2530	20221202	-31.70	1400	20231027	23.43	2340	-26.15	20230131	1400	23.43	20231027	2530	-31.70	20221202	1400	23.43	20231027	4.85	N	014190	500	176 억		326185	N	N	0	N	00	N
7	20231130	110319	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1726	26	2	1.53	71427688	41586	17.36	1703	1728	1702	2210	1190	1700	1717.59	0.92	0	-2347	1762	1730	1715	1683	1668	1723	1676	177	510	500	1150	1	1	35399906	611	14.26	0.61	12	0.12	121.00	2811.00	2530	20221202	-31.78	1400	20231027	23.29	2340	-26.24	20230131	1400	23.29	20231027	2530	-31.78	20221202	1400	23.29	20231027	4.85	N	014190	500	176 억		326185	N	N	0	N	00	N
8	20231130	100316	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1714	14	2	0.82	47030105	27367	11.42	1703	1728	1702	2210	1190	1700	1718.50	0.92	0	-3138	1762	1730	1715	1683	1668	1723	1676	177	510	500	1150	1	1	35399906	607	14.17	0.61	12	0.08	121.00	2811.00	2530	20221202	-32.25	1400	20231027	22.43	2340	-26.75	20230131	1400	22.43	20231027	2530	-32.25	20221202	1400	22.43	20231027	4.85	N	014190	500	176 억		326185	N	N	0	N	00	N
9	20231130	090318	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1714	14	2	0.82	1533057	899	0.38	1703	1715	1702	2210	1190	1700	1705.29	0.92	0	-245	1762	1730	1715	1683	1668	1723	1676	177	510	500	1150	1	1	35399906	607	14.17	0.61	12	0.00	121.00	2811.00	2530	20221202	-32.25	1400	20231027	22.43	2340	-26.75	20230131	1400	22.43	20231027	2530	-32.25	20221202	1400	22.43	20231027	4.85	N	014190	500	176 억		326185	N	N	0	N	00	N
10	20231129	160317	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1700	-27	5	-1.56	406447435	236613	61.77	1721	1747	1700	2245	1209	1727	1717.76	0.88	0	11765	1808	1767	1739	1698	1670	1753	1684	177	518	500	1170	1	1	35399906	602	14.05	0.60	12	0.67	121.00	2811.00	2590	20221125	-34.36	1400	20231027	21.43	2340	-27.35	20230131	1400	21.43	20231027	2530	-32.81	20221202	1400	21.43	20231027	4.97	N	014190	500	176 억		309997	N	N	0	N	00	N
11	20231129	150318	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1703	-24	5	-1.39	348802664	202743	52.93	1721	1747	1701	2245	1209	1727	1720.41	0.88	0	8283	1808	1767	1739	1698	1670	1753	1684	177	518	500	1170	1	1	35399906	603	14.07	0.61	12	0.57	121.00	2811.00	2590	20221125	-34.25	1400	20231027	21.64	2340	-27.22	20230131	1400	21.64	20231027	2530	-32.69	20221202	1400	21.64	20231027	4.97	N	014190	500	176 억		309997	N	N	0	N	00	N
12	20231129	140318	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1716	-11	5	-0.64	223039748	129136	33.71	1721	1747	1715	2245	1209	1727	1727.17	0.88	0	6394	1808	1767	1739	1698	1670	1753	1684	177	518	500	1170	1	1	35399906	607	14.18	0.61	12	0.36	121.00	2811.00	2590	20221125	-33.75	1400	20231027	22.57	2340	-26.67	20230131	1400	22.57	20231027	2530	-32.17	20221202	1400	22.57	20231027	4.97	N	014190	500	176 억		309997	N	N	0	N	00	N
13	20231129	130320	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1728	1	2	0.06	144042436	83188	21.72	1721	1747	1715	2245	1209	1727	1731.55	0.88	0	3835	1808	1767	1739	1698	1670	1753	1684	177	518	500	1170	1	1	35399906	612	14.28	0.61	12	0.23	121.00	2811.00	2590	20221125	-33.28	1400	20231027	23.43	2340	-26.15	20230131	1400	23.43	20231027	2530	-31.70	20221202	1400	23.43	20231027	4.97	N	014190	500	176 억		309997	N	N	0	N	00	N
14	20231129	120319	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1725	-2	5	-0.12	131379470	75844	19.80	1721	1747	1715	2245	1209	1727	1732.25	0.88	0	6204	1808	1767	1739	1698	1670	1753	1684	177	518	500	1170	1	1	35399906	611	14.26	0.61	12	0.21	121.00	2811.00	2590	20221125	-33.40	1400	20231027	23.21	2340	-26.28	20230131	1400	23.21	20231027	2530	-31.82	20221202	1400	23.21	20231027	4.97	N	014190	500	176 억		309997	N	N	0	N	00	N
15	20231129	110317	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1734	7	2	0.41	111726861	64459	16.83	1721	1747	1715	2245	1209	1727	1733.33	0.88	0	8682	1808	1767	1739	1698	1670	1753	1684	177	518	500	1170	1	1	35399906	614	14.33	0.62	12	0.18	121.00	2811.00	2590	20221125	-33.05	1400	20231027	23.86	2340	-25.90	20230131	1400	23.86	20231027	2530	-31.46	20221202	1400	23.86	20231027	4.97	N	014190	500	176 억		309997	N	N	0	N	00	N
16	20231129	100316	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1742	15	2	0.87	69564879	40231	10.50	1721	1742	1715	2245	1209	1727	1729.15	0.88	0	6442	1808	1767	1739	1698	1670	1753	1684	177	518	500	1170	1	1	35399906	617	14.40	0.62	12	0.11	121.00	2811.00	2590	20221125	-32.74	1400	20231027	24.43	2340	-25.56	20230131	1400	24.43	20231027	2530	-31.15	20221202	1400	24.43	20231027	4.97	N	014190	500	176 억		309997	N	N	0	N	00	N
17	20231129	090316	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1721	-6	5	-0.35	10026948	5830	1.52	1721	1723	1715	2245	1209	1727	1719.50	0.88	0	-1773	1808	1767	1739	1698	1670	1753	1684	177	518	500	1170	1	1	35399906	609	14.22	0.61	12	0.02	121.00	2811.00	2590	20221125	-33.55	1400	20231027	22.93	2340	-26.45	20230131	1400	22.93	20231027	2530	-31.98	20221202	1400	22.93	20231027	4.97	N	014190	500	176 억		309997	N	N	0	N	00	N
18	20231128	160318	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1727	-12	5	-0.69	664379132	379967	79.18	1746	1780	1711	2260	1218	1739	1748.52	0.98	0	-32276	1856	1797	1764	1705	1672	1781	1689	177	521	500	1180	1	1	35399906	611	14.27	0.61	12	1.07	121.00	2811.00	2590	20221125	-33.32	1400	20231027	23.36	2340	-26.20	20230131	1400	23.36	20231027	2530	-31.74	20221202	1400	23.36	20231027	4.93	N	014190	500	176 억		346159	N	N	0	N	00	N
19	20231128	150300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1727	-12	5	-0.69	622476452	355669	74.12	1746	1780	1711	2260	1218	1739	1750.16	0.98	0	-34606	1856	1797	1764	1705	1672	1781	1689	177	521	500	1180	1	1	35399906	611	14.27	0.61	12	1.00	121.00	2811.00	2590	20221125	-33.32	1400	20231027	23.36	2340	-26.20	20230131	1400	23.36	20231027	2530	-31.74	20221202	1400	23.36	20231027	4.93	N	014190	500	176 억		346159	N	N	0	N	00	N
20	20231128	140316	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1742	3	2	0.17	453307531	257653	53.69	1746	1780	1727	2260	1218	1739	1759.37	0.98	0	-28421	1856	1797	1764	1705	1672	1781	1689	177	521	500	1180	1	1	35399906	617	14.40	0.62	12	0.73	121.00	2811.00	2590	20221125	-32.74	1400	20231027	24.43	2340	-25.56	20230131	1400	24.43	20231027	2530	-31.15	20221202	1400	24.43	20231027	4.93	N	014190	500	176 억		346159	N	N	0	N	00	N
21	20231128	130316	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1757	18	2	1.04	382807776	217241	45.27	1746	1780	1727	2260	1218	1739	1762.13	0.98	0	-24017	1856	1797	1764	1705	1672	1781	1689	177	521	500	1180	1	1	35399906	622	14.52	0.63	12	0.61	121.00	2811.00	2590	20221125	-32.16	1400	20231027	25.50	2340	-24.91	20230131	1400	25.50	20231027	2530	-30.55	20221202	1400	25.50	20231027	4.93	N	014190	500	176 억		346159	N	N	0	N	00	N
22	20231128	120316	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1749	10	2	0.58	351042924	199138	41.50	1746	1780	1727	2260	1218	1739	1762.81	0.98	0	-16365	1856	1797	1764	1705	1672	1781	1689	177	521	500	1180	1	1	35399906	619	14.45	0.62	12	0.56	121.00	2811.00	2590	20221125	-32.47	1400	20231027	24.93	2340	-25.26	20230131	1400	24.93	20231027	2530	-30.87	20221202	1400	24.93	20231027	4.93	N	014190	500	176 억		346159	N	N	0	N	00	N
23	20231128	110315	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1765	26	2	1.50	259472312	147060	30.65	1746	1780	1727	2260	1218	1739	1764.40	0.98	0	3066	1856	1797	1764	1705	1672	1781	1689	177	521	500	1180	1	1	35399906	625	14.59	0.63	12	0.42	121.00	2811.00	2590	20221125	-31.85	1400	20231027	26.07	2340	-24.57	20230131	1400	26.07	20231027	2530	-30.24	20221202	1400	26.07	20231027	4.93	N	014190	500	176 억		346159	N	N	0	N	00	N
24	20231128	100316	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1769	30	2	1.73	192718229	109273	22.77	1746	1780	1727	2260	1218	1739	1763.64	0.98	0	2525	1856	1797	1764	1705	1672	1781	1689	177	521	500	1180	1	1	35399906	626	14.62	0.63	12	0.31	121.00	2811.00	2590	20221125	-31.70	1400	20231027	26.36	2340	-24.40	20230131	1400	26.36	20231027	2530	-30.08	20221202	1400	26.36	20231027	4.93	N	014190	500	176 억		346159	N	N	0	N	00	N
25	20231128	090314	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1732	-7	5	-0.40	7149389	4106	0.86	1746	1748	1730	2260	1218	1739	1741.21	0.98	0	-63	1856	1797	1764	1705	1672	1781	1689	177	521	500	1180	1	1	35399906	613	14.31	0.62	12	0.01	121.00	2811.00	2590	20221125	-33.13	1400	20231027	23.71	2340	-25.98	20230131	1400	23.71	20231027	2530	-31.54	20221202	1400	23.71	20231027	4.93	N	014190	500	176 억		346159	N	N	0	N	00	N
26	20231127	160316	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1739	-85	5	-4.66	831831662	475156	74.50	1823	1823	1731	2370	1277	1824	1749.99	0.89	0	24962	1926	1874	1846	1794	1766	1861	1781	177	546	500	1240	1	1	35399906	616	14.37	0.62	12	1.34	121.00	2811.00	2590	20221125	-32.86	1400	20231027	24.21	2340	-25.68	20230131	1400	24.21	20231027	2530	-31.26	20221202	1400	24.21	20231027	4.73	N	014190	500	176 억		315339	N	N	0	N	00	N
27	20231127	150315	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1740	-84	5	-4.61	782339007	446650	70.03	1823	1823	1732	2370	1277	1824	1750.81	0.89	0	26454	1926	1874	1846	1794	1766	1861	1781	177	546	500	1240	1	1	35399906	616	14.38	0.62	12	1.26	121.00	2811.00	2590	20221125	-32.82	1400	20231027	24.29	2340	-25.64	20230131	1400	24.29	20231027	2530	-31.23	20221202	1400	24.29	20231027	4.73	N	014190	500	176 억		315339	N	N	0	N	00	N
28	20231127	140317	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1737	-87	5	-4.77	741959675	423409	66.39	1823	1823	1733	2370	1277	1824	1751.55	0.89	0	26507	1926	1874	1846	1794	1766	1861	1781	177	546	500	1240	1	1	35399906	615	14.36	0.62	12	1.20	121.00	2811.00	2590	20221125	-32.93	1400	20231027	24.07	2340	-25.77	20230131	1400	24.07	20231027	2530	-31.34	20221202	1400	24.07	20231027	4.73	N	014190	500	176 억		315339	N	N	0	N	00	N
29	20231127	130316	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1745	-79	5	-4.33	571277200	325148	50.98	1823	1823	1733	2370	1277	1824	1756.00	0.89	0	26445	1926	1874	1846	1794	1766	1861	1781	177	546	500	1240	1	1	35399906	618	14.42	0.62	12	0.92	121.00	2811.00	2590	20221125	-32.63	1400	20231027	24.64	2340	-25.43	20230131	1400	24.64	20231027	2530	-31.03	20221202	1400	24.64	20231027	4.73	N	014190	500	176 억		315339	N	N	0	N	00	N
30	20231127	120316	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1740	-84	5	-4.61	518594973	294868	46.23	1823	1823	1733	2370	1277	1824	1757.69	0.89	0	28495	1926	1874	1846	1794	1766	1861	1781	177	546	500	1240	1	1	35399906	616	14.38	0.62	12	0.83	121.00	2811.00	2590	20221125	-32.82	1400	20231027	24.29	2340	-25.64	20230131	1400	24.29	20231027	2530	-31.23	20221202	1400	24.29	20231027	4.73	N	014190	500	176 억		315339	N	N	0	N	00	N
31	20231127	110312	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1741	-83	5	-4.55	461487100	262091	41.10	1823	1823	1733	2370	1277	1824	1759.65	0.89	0	26822	1926	1874	1846	1794	1766	1861	1781	177	546	500	1240	1	1	35399906	616	14.39	0.62	12	0.74	121.00	2811.00	2590	20221125	-32.78	1400	20231027	24.36	2340	-25.60	20230131	1400	24.36	20231027	2530	-31.19	20221202	1400	24.36	20231027	4.73	N	014190	500	176 억		315339	N	N	0	N	00	N
32	20231127	100311	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1746	-78	5	-4.28	368111208	208432	32.68	1823	1823	1734	2370	1277	1824	1764.78	0.89	0	17388	1926	1874	1846	1794	1766	1861	1781	177	546	500	1240	1	1	35399906	618	14.43	0.62	12	0.59	121.00	2811.00	2590	20221125	-32.59	1400	20231027	24.71	2340	-25.38	20230131	1400	24.71	20231027	2530	-30.99	20221202	1400	24.71	20231027	4.73	N	014190	500	176 억		315339	N	N	0	N	00	N
33	20231127	090312	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1788	-36	5	-1.97	70636721	39306	6.16	1823	1823	1781	2370	1277	1824	1793.49	0.89	0	-5142	1926	1874	1846	1794	1766	1861	1781	177	546	500	1240	1	1	35399906	633	14.78	0.64	12	0.11	121.00	2811.00	2590	20221125	-30.97	1400	20231027	27.71	2340	-23.59	20230131	1400	27.71	20231027	2530	-29.33	20221202	1400	27.71	20231027	4.73	N	014190	500	176 억		315339	N	N	0	N	00	N
34	20231124	160308	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1824	-71	5	-3.75	1169683303	634243	78.64	1895	1898	1818	2460	1327	1895	1844.27	0.95	0	-35134	1937	1916	1874	1853	1811	1926	1863	177	565	500	1280	1	1	35399906	646	15.07	0.65	12	1.79	121.00	2811.00	2590	20221125	-29.58	1400	20231027	30.29	2340	-22.05	20230131	1400	30.29	20231027	2590	-29.58	20221125	1400	30.29	20231027	4.67	N	014190	500	176 억		335563	N	N	0	N	00	N
35	20231124	150314	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1830	-65	5	-3.43	1096989688	594368	73.70	1895	1898	1818	2460	1327	1895	1845.64	0.95	0	-30606	1937	1916	1874	1853	1811	1926	1863	177	565	500	1280	1	1	35399906	648	15.12	0.65	12	1.68	121.00	2811.00	2590	20221125	-29.34	1400	20231027	30.71	2340	-21.79	20230131	1400	30.71	20231027	2590	-29.34	20221125	1400	30.71	20231027	4.67	N	014190	500	176 억		335563	N	N	0	N	00	N
36	20231124	140314	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1833	-62	5	-3.27	984776411	532873	66.07	1895	1898	1818	2460	1327	1895	1848.05	0.95	0	-24490	1937	1916	1874	1853	1811	1926	1863	177	565	500	1280	1	1	35399906	649	15.15	0.65	12	1.51	121.00	2811.00	2590	20221125	-29.23	1400	20231027	30.93	2340	-21.67	20230131	1400	30.93	20231027	2590	-29.23	20221125	1400	30.93	20231027	4.67	N	014190	500	176 억		335563	N	N	0	N	00	N
37	20231124	130313	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1835	-60	5	-3.17	911877490	493328	61.17	1895	1898	1818	2460	1327	1895	1848.42	0.95	0	-20476	1937	1916	1874	1853	1811	1926	1863	177	565	500	1280	1	1	35399906	650	15.17	0.65	12	1.39	121.00	2811.00	2590	20221125	-29.15	1400	20231027	31.07	2340	-21.58	20230131	1400	31.07	20231027	2590	-29.15	20221125	1400	31.07	20231027	4.67	N	014190	500	176 억		335563	N	N	0	N	00	N
38	20231124	120316	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1826	-69	5	-3.64	825555042	446206	55.33	1895	1898	1818	2460	1327	1895	1850.17	0.95	0	-17277	1937	1916	1874	1853	1811	1926	1863	177	565	500	1280	1	1	35399906	646	15.09	0.65	12	1.26	121.00	2811.00	2590	20221125	-29.50	1400	20231027	30.43	2340	-21.97	20230131	1400	30.43	20231027	2590	-29.50	20221125	1400	30.43	20231027	4.67	N	014190	500	176 억		335563	N	N	0	N	00	N
39	20231124	110313	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1839	-56	5	-2.96	615972670	331494	41.10	1895	1898	1829	2460	1327	1895	1858.17	0.95	0	-9465	1937	1916	1874	1853	1811	1926	1863	177	565	500	1280	1	1	35399906	651	15.20	0.65	12	0.94	121.00	2811.00	2590	20221125	-29.00	1400	20231027	31.36	2340	-21.41	20230131	1400	31.36	20231027	2590	-29.00	20221125	1400	31.36	20231027	4.67	N	014190	500	176 억		335563	N	N	0	N	00	N
40	20231124	100311	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1842	-53	5	-2.80	467643650	250894	31.11	1895	1898	1835	2460	1327	1895	1863.91	0.95	0	1101	1937	1916	1874	1853	1811	1926	1863	177	565	500	1280	1	1	35399906	652	15.22	0.66	12	0.71	121.00	2811.00	2590	20221125	-28.88	1400	20231027	31.57	2340	-21.28	20230131	1400	31.57	20231027	2590	-28.88	20221125	1400	31.57	20231027	4.67	N	014190	500	176 억		335563	N	N	0	N	00	N
41	20231124	090312	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1877	-18	5	-0.95	67337895	35588	4.41	1895	1898	1870	2460	1327	1895	1892.15	0.95	0	-11186	1937	1916	1874	1853	1811	1926	1863	177	565	500	1280	1	1	35399906	664	15.51	0.67	12	0.10	121.00	2811.00	2590	20221125	-27.53	1400	20231027	34.07	2340	-19.79	20230131	1400	34.07	20231027	2590	-27.53	20221125	1400	34.07	20231027	4.67	N	014190	500	176 억		335563	N	N	0	N	00	N
42	20231123	160309	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1895	30	2	1.61	1492140324	800561	9.74	1863	1895	1832	2420	1306	1865	1863.84	1.00	0	-32711	2222	2043	1901	1722	1580	2133	1812	177	555	500	1260	1	1	35399906	671	15.66	0.67	12	2.26	121.00	2811.00	2590	20221125	-26.83	1400	20231027	35.36	2340	-19.02	20230131	1400	35.36	20231027	2590	-26.83	20221125	1400	35.36	20231027	4.73	N	014190	500	176 억		354126	N	N	0	N	00	N
43	20231123	150319	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1874	9	2	0.48	1207041023	649402	7.90	1863	1887	1832	2420	1306	1865	1858.68	1.00	0	-26636	2222	2043	1901	1722	1580	2133	1812	177	555	500	1260	1	1	35399906	663	15.49	0.67	12	1.83	121.00	2811.00	2590	20221125	-27.64	1400	20231027	33.86	2340	-19.91	20230131	1400	33.86	20231027	2590	-27.64	20221125	1400	33.86	20231027	4.73	N	014190	500	176 억		354126	N	N	0	N	00	N
44	20231123	140314	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1869	4	2	0.21	1057727939	569520	6.93	1863	1887	1832	2420	1306	1865	1857.21	1.00	0	-23446	2222	2043	1901	1722	1580	2133	1812	177	555	500	1260	1	1	35399906	662	15.45	0.66	12	1.61	121.00	2811.00	2590	20221125	-27.84	1400	20231027	33.50	2340	-20.13	20230131	1400	33.50	20231027	2590	-27.84	20221125	1400	33.50	20231027	4.73	N	014190	500	176 억		354126	N	N	0	N	00	N
45	20231123	130316	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1867	2	2	0.11	972284688	523613	6.37	1863	1887	1832	2420	1306	1865	1856.86	1.00	0	-20883	2222	2043	1901	1722	1580	2133	1812	177	555	500	1260	1	1	35399906	661	15.43	0.66	12	1.48	121.00	2811.00	2590	20221125	-27.92	1400	20231027	33.36	2340	-20.21	20230131	1400	33.36	20231027	2590	-27.92	20221125	1400	33.36	20231027	4.73	N	014190	500	176 억		354126	N	N	0	N	00	N
46	20231123	120312	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1862	-3	5	-0.16	800988144	432197	5.26	1863	1884	1832	2420	1306	1865	1853.26	1.00	0	-16970	2222	2043	1901	1722	1580	2133	1812	177	555	500	1260	1	1	35399906	659	15.39	0.66	12	1.22	121.00	2811.00	2590	20221125	-28.11	1400	20231027	33.00	2340	-20.43	20230131	1400	33.00	20231027	2590	-28.11	20221125	1400	33.00	20231027	4.73	N	014190	500	176 억		354126	N	N	0	N	00	N
47	20231123	110316	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1848	-17	5	-0.91	669681284	361294	4.40	1863	1884	1832	2420	1306	1865	1853.53	1.00	0	-14998	2222	2043	1901	1722	1580	2133	1812	177	555	500	1260	1	1	35399906	654	15.27	0.66	12	1.02	121.00	2811.00	2590	20221125	-28.65	1400	20231027	32.00	2340	-21.03	20230131	1400	32.00	20231027	2590	-28.65	20221125	1400	32.00	20231027	4.73	N	014190	500	176 억		354126	N	N	0	N	00	N
48	20231123	100314	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1852	-13	5	-0.70	531138102	286343	3.48	1863	1884	1832	2420	1306	1865	1854.86	1.00	0	-18742	2222	2043	1901	1722	1580	2133	1812	177	555	500	1260	1	1	35399906	656	15.31	0.66	12	0.81	121.00	2811.00	2590	20221125	-28.49	1400	20231027	32.29	2340	-20.85	20230131	1400	32.29	20231027	2590	-28.49	20221125	1400	32.29	20231027	4.73	N	014190	500	176 억		354126	N	N	0	N	00	N
49	20231123	090310	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1845	-20	5	-1.07	82541375	44487	0.54	1863	1865	1841	2420	1306	1865	1855.14	1.00	0	-2419	2222	2043	1901	1722	1580	2133	1812	177	555	500	1260	1	1	35399906	653	15.25	0.66	12	0.13	121.00	2811.00	2590	20221125	-28.76	1400	20231027	31.79	2340	-21.15	20230131	1400	31.79	20231027	2590	-28.76	20221125	1400	31.79	20231027	4.73	N	014190	500	176 억		354126	N	N	0	N	00	N
50	20231122	160304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1865	127	2	7.31	15903431748	8186425	1409.31	1779	2080	1759	2255	1217	1738	1942.70	1.12	0	-8431	1800	1768	1734	1702	1668	1752	1686	177	517	500	1180	1	1	35399906	660	15.41	0.66	12	23.13	121.00	2811.00	2590	20221125	-27.99	1400	20231027	33.21	2340	-20.30	20230131	1400	33.21	20231027	2590	-27.99	20221125	1400	33.21	20231027	4.37	N	014190	500	176 억		397102	N	N	0	N	00	N
51	20231122	150309	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1835	97	2	5.58	15607481078	8026873	1381.84	1779	2080	1759	2255	1217	1738	1944.40	1.12	0	-16274	1800	1768	1734	1702	1668	1752	1686	177	517	500	1180	1	1	35399906	650	15.17	0.65	12	22.67	121.00	2811.00	2590	20221125	-29.15	1400	20231027	31.07	2340	-21.58	20230131	1400	31.07	20231027	2590	-29.15	20221125	1400	31.07	20231027	4.37	N	014190	500	176 억		397102	N	N	0	N	00	N
52	20231122	140303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1857	119	2	6.85	15098841002	7752909	1334.68	1779	2080	1759	2255	1217	1738	1947.51	1.12	0	-30420	1800	1768	1734	1702	1668	1752	1686	177	517	500	1180	1	1	35399906	657	15.35	0.66	12	21.90	121.00	2811.00	2590	20221125	-28.30	1400	20231027	32.64	2340	-20.64	20230131	1400	32.64	20231027	2590	-28.30	20221125	1400	32.64	20231027	4.37	N	014190	500	176 억		397102	N	N	0	N	00	N
53	20231122	130316	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1856	118	2	6.79	14767593503	7574355	1303.94	1779	2080	1759	2255	1217	1738	1949.68	1.12	0	-42765	1800	1768	1734	1702	1668	1752	1686	177	517	500	1180	1	1	35399906	657	15.34	0.66	12	21.40	121.00	2811.00	2590	20221125	-28.34	1400	20231027	32.57	2340	-20.68	20230131	1400	32.57	20231027	2590	-28.34	20221125	1400	32.57	20231027	4.37	N	014190	500	176 억		397102	N	N	0	N	00	N
54	20231122	120316	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1885	147	2	8.46	14314700406	7332266	1262.27	1779	2080	1759	2255	1217	1738	1952.29	1.12	0	-50617	1800	1768	1734	1702	1668	1752	1686	177	517	500	1180	1	1	35399906	667	15.58	0.67	12	20.71	121.00	2811.00	2590	20221125	-27.22	1400	20231027	34.64	2340	-19.44	20230131	1400	34.64	20231027	2590	-27.22	20221125	1400	34.64	20231027	4.37	N	014190	500	176 억		397102	N	N	0	N	00	N
55	20231122	110325	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1875	137	2	7.88	13675489578	6991263	1203.56	1779	2080	1759	2255	1217	1738	1956.08	1.12	0	-38778	1800	1768	1734	1702	1668	1752	1686	177	517	500	1180	1	1	35399906	664	15.50	0.67	12	19.75	121.00	2811.00	2590	20221125	-27.61	1400	20231027	33.93	2340	-19.87	20230131	1400	33.93	20231027	2590	-27.61	20221125	1400	33.93	20231027	4.37	N	014190	500	176 억		397102	N	N	0	N	00	N
56	20231122	100318	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2000	262	2	15.07	10272302333	5215443	897.85	1779	2080	1759	2255	1217	1738	1969.59	1.12	0	-58677	1800	1768	1734	1702	1668	1752	1686	177	517	500	1180	5	1	35399906	708	16.53	0.71	12	14.73	121.00	2811.00	2590	20221125	-22.78	1400	20231027	42.86	2340	-14.53	20230131	1400	42.86	20231027	2590	-22.78	20221125	1400	42.86	20231027	4.37	N	014190	500	176 억		397102	N	N	0	N	00	N
57	20231122	090305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1772	34	2	1.96	118974582	67161	11.56	1779	1783	1759	2255	1217	1738	1771.48	1.12	0	-10631	1800	1768	1734	1702	1668	1752	1686	177	517	500	1180	1	1	35399906	627	14.64	0.63	12	0.19	121.00	2811.00	2590	20221125	-31.58	1400	20231027	26.57	2340	-24.27	20230131	1400	26.57	20231027	2590	-31.58	20221125	1400	26.57	20231027	4.37	N	014190	500	176 억		397102	N	N	0	N	00	N
58	20231121	160307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1738	-15	5	-0.86	1007773635	579133	10.30	1754	1766	1700	2275	1228	1753	1740.14	1.06	0	22589	2041	1897	1726	1582	1411	1969	1654	177	522	500	1190	1	1	35399906	615	14.36	0.62	12	1.64	121.00	2811.00	2590	20221125	-32.90	1400	20231027	24.14	2340	-25.73	20230131	1400	24.14	20231027	2590	-32.90	20221125	1400	24.14	20231027	4.36	N	014190	500	176 억		374666	N	N	0	N	00	N
59	20231121	150307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1736	-17	5	-0.97	972350575	558766	9.94	1754	1766	1700	2275	1228	1753	1740.17	1.06	0	24993	2041	1897	1726	1582	1411	1969	1654	177	522	500	1190	1	1	35399906	615	14.35	0.62	12	1.58	121.00	2811.00	2590	20221125	-32.97	1400	20231027	24.00	2340	-25.81	20230131	1400	24.00	20231027	2590	-32.97	20221125	1400	24.00	20231027	4.36	N	014190	500	176 억		374666	N	N	0	N	00	N
60	20231121	140304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1744	-9	5	-0.51	908902174	522230	9.29	1754	1766	1700	2275	1228	1753	1740.42	1.06	0	25212	2041	1897	1726	1582	1411	1969	1654	177	522	500	1190	1	1	35399906	617	14.41	0.62	12	1.48	121.00	2811.00	2590	20221125	-32.66	1400	20231027	24.57	2340	-25.47	20230131	1400	24.57	20231027	2590	-32.66	20221125	1400	24.57	20231027	4.36	N	014190	500	176 억		374666	N	N	0	N	00	N
61	20231121	130304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1759	6	2	0.34	854768057	491170	8.74	1754	1766	1700	2275	1228	1753	1740.27	1.06	0	24600	2041	1897	1726	1582	1411	1969	1654	177	522	500	1190	1	1	35399906	623	14.54	0.63	12	1.39	121.00	2811.00	2590	20221125	-32.08	1400	20231027	25.64	2340	-24.83	20230131	1400	25.64	20231027	2590	-32.08	20221125	1400	25.64	20231027	4.36	N	014190	500	176 억		374666	N	N	0	N	00	N
62	20231121	120303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1752	-1	5	-0.06	742919387	427109	7.60	1754	1766	1700	2275	1228	1753	1739.41	1.06	0	23147	2041	1897	1726	1582	1411	1969	1654	177	522	500	1190	1	1	35399906	620	14.48	0.62	12	1.21	121.00	2811.00	2590	20221125	-32.36	1400	20231027	25.14	2340	-25.13	20230131	1400	25.14	20231027	2590	-32.36	20221125	1400	25.14	20231027	4.36	N	014190	500	176 억		374666	N	N	0	N	00	N
63	20231121	110303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1733	-20	5	-1.14	647735857	372556	6.63	1754	1766	1700	2275	1228	1753	1738.63	1.06	0	27446	2041	1897	1726	1582	1411	1969	1654	177	522	500	1190	1	1	35399906	613	14.32	0.62	12	1.05	121.00	2811.00	2590	20221125	-33.09	1400	20231027	23.79	2340	-25.94	20230131	1400	23.79	20231027	2590	-33.09	20221125	1400	23.79	20231027	4.36	N	014190	500	176 억		374666	N	N	0	N	00	N
64	20231121	100258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1745	-8	5	-0.46	499359204	286801	5.10	1754	1766	1700	2275	1228	1753	1741.13	1.06	0	13884	2041	1897	1726	1582	1411	1969	1654	177	522	500	1190	1	1	35399906	618	14.42	0.62	12	0.81	121.00	2811.00	2590	20221125	-32.63	1400	20231027	24.64	2340	-25.43	20230131	1400	24.64	20231027	2590	-32.63	20221125	1400	24.64	20231027	4.36	N	014190	500	176 억		374666	N	N	0	N	00	N
65	20231121	090300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1746	-7	5	-0.40	142352108	81410	1.45	1754	1754	1735	2275	1228	1753	1748.58	1.06	0	5212	2041	1897	1726	1582	1411	1969	1654	177	522	500	1190	1	1	35399906	618	14.43	0.62	12	0.23	121.00	2811.00	2590	20221125	-32.59	1400	20231027	24.71	2340	-25.38	20230131	1400	24.71	20231027	2590	-32.59	20221125	1400	24.71	20231027	4.36	N	014190	500	176 억		374666	N	N	0	N	00	N
66	20231120	160300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1753	182	2	11.58	10054215347	5598528	8475.68	1555	1870	1555	2040	1100	1571	1795.93	1.23	0	-63395	1605	1587	1567	1549	1529	1597	1559	177	469	500	1060	1	1	35399906	621	14.49	0.62	12	15.82	121.00	2811.00	2640	20221116	-33.60	1400	20231027	25.21	2340	-25.09	20230131	1400	25.21	20231027	2590	-32.32	20221125	1400	25.21	20231027	4.34	N	014190	500	176 억		436338	N	N	0	N	00	N
67	20231120	150303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1742	171	2	10.88	9868138434	5492226	8314.75	1555	1870	1555	2040	1100	1571	1796.75	1.23	0	-62120	1605	1587	1567	1549	1529	1597	1559	177	469	500	1060	1	1	35399906	617	14.40	0.62	12	15.51	121.00	2811.00	2640	20221116	-34.02	1400	20231027	24.43	2340	-25.56	20230131	1400	24.43	20231027	2590	-32.74	20221125	1400	24.43	20231027	4.34	N	014190	500	176 억		436338	N	N	0	N	00	N
68	20231120	140303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1763	192	2	12.22	9497098625	5279645	7992.92	1555	1870	1555	2040	1100	1571	1798.81	1.23	0	-62948	1605	1587	1567	1549	1529	1597	1559	177	469	500	1060	1	1	35399906	624	14.57	0.63	12	14.91	121.00	2811.00	2640	20221116	-33.22	1400	20231027	25.93	2340	-24.66	20230131	1400	25.93	20231027	2590	-31.93	20221125	1400	25.93	20231027	4.34	N	014190	500	176 억		436338	N	N	0	N	00	N
69	20231120	130301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1736	165	2	10.50	8783623594	4877087	7383.48	1555	1870	1555	2040	1100	1571	1801.00	1.23	0	-57853	1605	1587	1567	1549	1529	1597	1559	177	469	500	1060	1	1	35399906	615	14.35	0.62	12	13.78	121.00	2811.00	2640	20221116	-34.24	1400	20231027	24.00	2340	-25.81	20230131	1400	24.00	20231027	2590	-32.97	20221125	1400	24.00	20231027	4.34	N	014190	500	176 억		436338	N	N	0	N	00	N
70	20231120	120301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1771	200	2	12.73	8220085268	4553367	6893.40	1555	1870	1555	2040	1100	1571	1805.28	1.23	0	-62924	1605	1587	1567	1549	1529	1597	1559	177	469	500	1060	1	1	35399906	627	14.64	0.63	12	12.86	121.00	2811.00	2640	20221116	-32.92	1400	20231027	26.50	2340	-24.32	20230131	1400	26.50	20231027	2590	-31.62	20221125	1400	26.50	20231027	4.34	N	014190	500	176 억		436338	N	N	0	N	00	N
71	20231120	110301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1832	261	2	16.61	5400249817	2987920	4523.45	1555	1870	1555	2040	1100	1571	1807.36	1.23	0	-49042	1605	1587	1567	1549	1529	1597	1559	177	469	500	1060	1	1	35399906	649	15.14	0.65	12	8.44	121.00	2811.00	2640	20221116	-30.61	1400	20231027	30.86	2340	-21.71	20230131	1400	30.86	20231027	2590	-29.27	20221125	1400	30.86	20231027	4.34	N	014190	500	176 억		436338	N	N	0	N	00	N
72	20231120	100300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1685	114	2	7.26	240457199	145789	220.71	1555	1691	1555	2040	1100	1571	1649.35	1.23	0	-3702	1605	1587	1567	1549	1529	1597	1559	177	469	500	1060	1	1	35399906	596	13.93	0.60	12	0.41	121.00	2811.00	2640	20221116	-36.17	1400	20231027	20.36	2340	-27.99	20230131	1400	20.36	20231027	2590	-34.94	20221125	1400	20.36	20231027	4.34	N	014190	500	176 억		436338	N	N	0	N	00	N
73	20231120	090302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1570	-1	5	-0.06	3393139	2175	3.29	1555	1571	1555	2040	1100	1571	1560.06	1.23	0	0	1605	1587	1567	1549	1529	1597	1559	177	469	500	1060	1	1	35399906	556	12.98	0.56	12	0.01	121.00	2811.00	2640	20221116	-40.53	1400	20231027	12.14	2340	-32.91	20230131	1400	12.14	20231027	2590	-39.38	20221125	1400	12.14	20231027	4.34	N	014190	500	176 억		436338	N	N	0	N	00	N
74	20231117	160306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1571	13	2	0.83	103098809	65964	101.69	1548	1585	1547	2025	1091	1558	1562.95	1.24	0	609	1577	1567	1554	1544	1531	1572	1549	177	467	500	1050	1	1	35399906	556	12.98	0.56	12	0.19	121.00	2811.00	2715	20221115	-42.14	1400	20231027	12.21	2340	-32.86	20230131	1400	12.21	20231027	2590	-39.34	20221125	1400	12.21	20231027	4.39	N	014190	500	176 억		437820	N	N	0	N	00	N
75	20231117	150308	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1569	11	2	0.71	98402306	62968	97.07	1548	1585	1547	2025	1091	1558	1562.74	1.24	0	1012	1577	1567	1554	1544	1531	1572	1549	177	467	500	1050	1	1	35399906	555	12.97	0.56	12	0.18	121.00	2811.00	2715	20221115	-42.21	1400	20231027	12.07	2340	-32.95	20230131	1400	12.07	20231027	2590	-39.42	20221125	1400	12.07	20231027	4.39	N	014190	500	176 억		437820	N	N	0	N	00	N
76	20231117	140308	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1564	6	2	0.39	92778522	59378	91.54	1548	1585	1547	2025	1091	1558	1562.51	1.24	0	1887	1577	1567	1554	1544	1531	1572	1549	177	467	500	1050	1	1	35399906	554	12.93	0.56	12	0.17	121.00	2811.00	2715	20221115	-42.39	1400	20231027	11.71	2340	-33.16	20230131	1400	11.71	20231027	2590	-39.61	20221125	1400	11.71	20231027	4.39	N	014190	500	176 억		437820	N	N	0	N	00	N
77	20231117	130307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1560	2	2	0.13	82182405	52596	81.08	1548	1585	1547	2025	1091	1558	1562.52	1.24	0	2103	1577	1567	1554	1544	1531	1572	1549	177	467	500	1050	1	1	35399906	552	12.89	0.55	12	0.15	121.00	2811.00	2715	20221115	-42.54	1400	20231027	11.43	2340	-33.33	20230131	1400	11.43	20231027	2590	-39.77	20221125	1400	11.43	20231027	4.39	N	014190	500	176 억		437820	N	N	0	N	00	N
78	20231117	120307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1560	2	2	0.13	64561987	41241	63.58	1548	1585	1548	2025	1091	1558	1565.48	1.24	0	-147	1577	1567	1554	1544	1531	1572	1549	177	467	500	1050	1	1	35399906	552	12.89	0.55	12	0.12	121.00	2811.00	2715	20221115	-42.54	1400	20231027	11.43	2340	-33.33	20230131	1400	11.43	20231027	2590	-39.77	20221125	1400	11.43	20231027	4.39	N	014190	500	176 억		437820	N	N	0	N	00	N
79	20231117	110308	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1560	2	2	0.13	53755425	34319	52.91	1548	1585	1548	2025	1091	1558	1566.35	1.24	0	653	1577	1567	1554	1544	1531	1572	1549	177	467	500	1050	1	1	35399906	552	12.89	0.55	12	0.10	121.00	2811.00	2715	20221115	-42.54	1400	20231027	11.43	2340	-33.33	20230131	1400	11.43	20231027	2590	-39.77	20221125	1400	11.43	20231027	4.39	N	014190	500	176 억		437820	N	N	0	N	00	N
80	20231117	100308	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1582	24	2	1.54	28141515	18023	27.78	1548	1585	1548	2025	1091	1558	1561.42	1.24	0	35	1577	1567	1554	1544	1531	1572	1549	177	467	500	1050	1	1	35399906	560	13.07	0.56	12	0.05	121.00	2811.00	2715	20221115	-41.73	1400	20231027	13.00	2340	-32.39	20230131	1400	13.00	20231027	2590	-38.92	20221125	1400	13.00	20231027	4.39	N	014190	500	176 억		437820	N	N	0	N	00	N
81	20231117	090308	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1548	-10	5	-0.64	5939676	3837	5.92	1548	1548	1548	2025	1091	1558	1548.00	1.24	0	295	1577	1567	1554	1544	1531	1572	1549	177	467	500	1050	1	1	35399906	548	12.79	0.55	12	0.01	121.00	2811.00	2715	20221115	-42.98	1400	20231027	10.57	2340	-33.85	20230131	1400	10.57	20231027	2590	-40.23	20221125	1400	10.57	20231027	4.39	N	014190	500	176 억		437820	N	N	0	N	00	N
82	20231116	160307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1557	10	2	0.65	94723104	61044	68.49	1557	1564	1541	2010	1083	1547	1551.72	1.25	0	-5639	1573	1559	1533	1519	1493	1567	1527	177	463	500	1050	1	1	35399906	551	12.87	0.55	12	0.17	121.00	2811.00	2760	20221114	-43.59	1400	20231027	11.21	2340	-33.46	20230131	1400	11.21	20231027	2640	-41.02	20221116	1400	11.21	20231027	4.40	N	014190	500	176 억		444195	N	N	0	N	00	N
83	20231116	150306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1558	11	2	0.71	91009285	58648	65.80	1557	1564	1541	2010	1083	1547	1551.79	1.25	0	-5091	1573	1559	1533	1519	1493	1567	1527	177	463	500	1050	1	1	35399906	552	12.88	0.55	12	0.17	121.00	2811.00	2760	20221114	-43.55	1400	20231027	11.29	2340	-33.42	20230131	1400	11.29	20231027	2640	-40.98	20221116	1400	11.29	20231027	4.40	N	014190	500	176 억		444195	N	N	0	N	00	N
84	20231116	140303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1550	3	2	0.19	64734684	41746	46.84	1557	1564	1541	2010	1083	1547	1550.68	1.25	0	-3292	1573	1559	1533	1519	1493	1567	1527	177	463	500	1050	1	1	35399906	549	12.81	0.55	12	0.12	121.00	2811.00	2760	20221114	-43.84	1400	20231027	10.71	2340	-33.76	20230131	1400	10.71	20231027	2640	-41.29	20221116	1400	10.71	20231027	4.40	N	014190	500	176 억		444195	N	N	0	N	00	N
85	20231116	130307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1544	-3	5	-0.19	53638939	34573	38.79	1557	1564	1541	2010	1083	1547	1551.47	1.25	0	-3122	1573	1559	1533	1519	1493	1567	1527	177	463	500	1050	1	1	35399906	547	12.76	0.55	12	0.10	121.00	2811.00	2760	20221114	-44.06	1400	20231027	10.29	2340	-34.02	20230131	1400	10.29	20231027	2640	-41.52	20221116	1400	10.29	20231027	4.40	N	014190	500	176 억		444195	N	N	0	N	00	N
86	20231116	120307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1550	3	2	0.19	48574890	31294	35.11	1557	1564	1541	2010	1083	1547	1552.21	1.25	0	-3264	1573	1559	1533	1519	1493	1567	1527	177	463	500	1050	1	1	35399906	549	12.81	0.55	12	0.09	121.00	2811.00	2760	20221114	-43.84	1400	20231027	10.71	2340	-33.76	20230131	1400	10.71	20231027	2640	-41.29	20221116	1400	10.71	20231027	4.40	N	014190	500	176 억		444195	N	N	0	N	00	N
87	20231116	110304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1554	7	2	0.45	38569321	24839	27.87	1557	1564	1541	2010	1083	1547	1552.77	1.25	0	-2832	1573	1559	1533	1519	1493	1567	1527	177	463	500	1050	1	1	35399906	550	12.84	0.55	12	0.07	121.00	2811.00	2760	20221114	-43.70	1400	20231027	11.00	2340	-33.59	20230131	1400	11.00	20231027	2640	-41.14	20221116	1400	11.00	20231027	4.40	N	014190	500	176 억		444195	N	N	0	N	00	N
88	20231116	100304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1557	10	2	0.65	1279851	822	0.92	1557	1557	1555	2010	1083	1547	1557.00	1.25	0	-128	1573	1559	1533	1519	1493	1567	1527	177	463	500	1050	1	1	35399906	551	12.87	0.55	12	0.00	121.00	2811.00	2760	20221114	-43.59	1400	20231027	11.21	2340	-33.46	20230131	1400	11.21	20231027	2640	-41.02	20221116	1400	11.21	20231027	4.40	N	014190	500	176 억		444195	N	N	0	N	00	N
89	20231116	090303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1547	0	3	0.00	0	0	0.00	0	0	0	2010	1083	1547	0.00	1.25	0	0	1573	1559	1533	1519	1493	1567	1527	177	463	500	1050	1	1	35399906	548	12.79	0.55	12	0.00	121.00	2811.00	2760	20221114	-43.95	1400	20231027	10.50	2340	-33.89	20230131	1400	10.50	20231027	2640	-41.40	20221116	1400	10.50	20231027	4.40	N	014190	500	176 억		444195	N	N	0	N	00	N
90	20231115	160251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1547	43	2	2.86	133242897	87052	138.48	1507	1547	1507	1955	1053	1504	1530.61	1.24	0	6111	1533	1518	1495	1480	1457	1526	1488	177	451	500	1020	1	1	35399906	548	12.79	0.55	12	0.25	121.00	2811.00	2800	20221111	-44.75	1400	20231027	10.50	2340	-33.89	20230131	1400	10.50	20231027	2715	-43.02	20221115	1400	10.50	20231027	4.41	N	014190	500	176 억		438210	N	N	0	N	00	N
91	20231115	150309	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1536	32	2	2.13	103325127	67649	107.62	1507	1542	1507	1955	1053	1504	1527.37	1.24	0	6128	1533	1518	1495	1480	1457	1526	1488	177	451	500	1020	1	1	35399906	544	12.69	0.55	12	0.19	121.00	2811.00	2800	20221111	-45.14	1400	20231027	9.71	2340	-34.36	20230131	1400	9.71	20231027	2715	-43.43	20221115	1400	9.71	20231027	4.41	N	014190	500	176 억		438210	N	N	0	N	00	N
92	20231115	140311	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1537	33	2	2.19	99893016	65409	104.05	1507	1542	1507	1955	1053	1504	1527.21	1.24	0	7047	1533	1518	1495	1480	1457	1526	1488	177	451	500	1020	1	1	35399906	544	12.70	0.55	12	0.18	121.00	2811.00	2800	20221111	-45.11	1400	20231027	9.79	2340	-34.32	20230131	1400	9.79	20231027	2715	-43.39	20221115	1400	9.79	20231027	4.41	N	014190	500	176 억		438210	N	N	0	N	00	N
93	20231115	130310	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1536	32	2	2.13	94589931	61948	98.55	1507	1542	1507	1955	1053	1504	1526.92	1.24	0	6863	1533	1518	1495	1480	1457	1526	1488	177	451	500	1020	1	1	35399906	544	12.69	0.55	12	0.17	121.00	2811.00	2800	20221111	-45.14	1400	20231027	9.71	2340	-34.36	20230131	1400	9.71	20231027	2715	-43.43	20221115	1400	9.71	20231027	4.41	N	014190	500	176 억		438210	N	N	0	N	00	N
94	20231115	120311	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1537	33	2	2.19	66078120	43391	69.03	1507	1542	1507	1955	1053	1504	1522.85	1.24	0	7364	1533	1518	1495	1480	1457	1526	1488	177	451	500	1020	1	1	35399906	544	12.70	0.55	12	0.12	121.00	2811.00	2800	20221111	-45.11	1400	20231027	9.79	2340	-34.32	20230131	1400	9.79	20231027	2715	-43.39	20221115	1400	9.79	20231027	4.41	N	014190	500	176 억		438210	N	N	0	N	00	N
95	20231115	110313	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1524	20	2	1.33	45605300	30019	47.75	1507	1528	1507	1955	1053	1504	1519.21	1.24	0	8701	1533	1518	1495	1480	1457	1526	1488	177	451	500	1020	1	1	35399906	539	12.60	0.54	12	0.08	121.00	2811.00	2800	20221111	-45.57	1400	20231027	8.86	2340	-34.87	20230131	1400	8.86	20231027	2715	-43.87	20221115	1400	8.86	20231027	4.41	N	014190	500	176 억		438210	N	N	0	N	00	N
96	20231115	100309	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1522	18	2	1.20	32139221	21169	33.68	1507	1528	1507	1955	1053	1504	1518.22	1.24	0	6973	1533	1518	1495	1480	1457	1526	1488	177	451	500	1020	1	1	35399906	539	12.58	0.54	12	0.06	121.00	2811.00	2800	20221111	-45.64	1400	20231027	8.71	2340	-34.96	20230131	1400	8.71	20231027	2715	-43.94	20221115	1400	8.71	20231027	4.41	N	014190	500	176 억		438210	N	N	0	N	00	N
97	20231115	090307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1516	12	2	0.80	3046728	2020	3.21	1507	1518	1507	1955	1053	1504	1508.28	1.24	0	280	1533	1518	1495	1480	1457	1526	1488	177	451	500	1020	1	1	35399906	537	12.53	0.54	12	0.01	121.00	2811.00	2800	20221111	-45.86	1400	20231027	8.29	2340	-35.21	20230131	1400	8.29	20231027	2715	-44.16	20221115	1400	8.29	20231027	4.41	N	014190	500	176 억		438210	N	N	0	N	00	N
98	20231114	160305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1504	4	2	0.27	94280889	62859	279.49	1500	1510	1472	1950	1050	1500	1499.81	1.23	0	4540	1529	1514	1500	1485	1471	1507	1478	177	450	500	1020	1	1	35399906	532	12.43	0.54	12	0.18	121.00	2811.00	2800	20221111	-46.29	1400	20231027	7.43	2340	-35.73	20230131	1400	7.43	20231027	2760	-45.51	20221114	1400	7.43	20231027	4.42	N	014190	500	176 억		433671	N	N	0	N	00	N
99	20231114	150305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1505	5	2	0.33	85178010	56796	252.53	1500	1510	1472	1950	1050	1500	1499.72	1.23	0	4819	1529	1514	1500	1485	1471	1507	1478	177	450	500	1020	1	1	35399906	533	12.44	0.54	12	0.16	121.00	2811.00	2800	20221111	-46.25	1400	20231027	7.50	2340	-35.68	20230131	1400	7.50	20231027	2760	-45.47	20221114	1400	7.50	20231027	4.42	N	014190	500	176 억		433671	N	N	0	N	00	N
100	20231114	140306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1503	3	2	0.20	67553581	45075	200.41	1500	1510	1472	1950	1050	1500	1498.69	1.23	0	4946	1529	1514	1500	1485	1471	1507	1478	177	450	500	1020	1	1	35399906	532	12.42	0.53	12	0.13	121.00	2811.00	2800	20221111	-46.32	1400	20231027	7.36	2340	-35.77	20230131	1400	7.36	20231027	2760	-45.54	20221114	1400	7.36	20231027	4.42	N	014190	500	176 억		433671	N	N	0	N	00	N
101	20231114	130307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1500	0	3	0.00	63422281	42321	188.17	1500	1510	1472	1950	1050	1500	1498.60	1.23	0	5476	1529	1514	1500	1485	1471	1507	1478	177	450	500	1020	1	1	35399906	531	12.40	0.53	12	0.12	121.00	2811.00	2800	20221111	-46.43	1400	20231027	7.14	2340	-35.90	20230131	1400	7.14	20231027	2760	-45.65	20221114	1400	7.14	20231027	4.42	N	014190	500	176 억		433671	N	N	0	N	00	N
102	20231114	120305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1501	1	2	0.07	52819448	35242	156.69	1500	1510	1472	1950	1050	1500	1498.76	1.23	0	5504	1529	1514	1500	1485	1471	1507	1478	177	450	500	1020	1	1	35399906	531	12.40	0.53	12	0.10	121.00	2811.00	2800	20221111	-46.39	1400	20231027	7.21	2340	-35.85	20230131	1400	7.21	20231027	2760	-45.62	20221114	1400	7.21	20231027	4.42	N	014190	500	176 억		433671	N	N	0	N	00	N
103	20231114	110309	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1502	2	2	0.13	32594568	21763	96.76	1500	1510	1472	1950	1050	1500	1497.71	1.23	0	5875	1529	1514	1500	1485	1471	1507	1478	177	450	500	1020	1	1	35399906	532	12.41	0.53	12	0.06	121.00	2811.00	2800	20221111	-46.36	1400	20231027	7.29	2340	-35.81	20230131	1400	7.29	20231027	2760	-45.58	20221114	1400	7.29	20231027	4.42	N	014190	500	176 억		433671	N	N	0	N	00	N
104	20231114	100306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1505	5	2	0.33	24785535	16556	73.61	1500	1510	1472	1950	1050	1500	1497.07	1.23	0	5348	1529	1514	1500	1485	1471	1507	1478	177	450	500	1020	1	1	35399906	533	12.44	0.54	12	0.05	121.00	2811.00	2800	20221111	-46.25	1400	20231027	7.50	2340	-35.68	20230131	1400	7.50	20231027	2760	-45.47	20221114	1400	7.50	20231027	4.42	N	014190	500	176 억		433671	N	N	0	N	00	N
105	20231114	090304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1500	0	3	0.00	2472000	1648	7.33	1500	1500	1500	1950	1050	1500	1500.00	1.23	0	0	1529	1514	1500	1485	1471	1507	1478	177	450	500	1020	1	1	35399906	531	12.40	0.53	12	0.00	121.00	2811.00	2800	20221111	-46.43	1400	20231027	7.14	2340	-35.90	20230131	1400	7.14	20231027	2760	-45.65	20221114	1400	7.14	20231027	4.42	N	014190	500	176 억		433671	N	N	0	N	00	N
106	20231113	160303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1500	-3	5	-0.20	33701968	22472	137.60	1508	1515	1486	1953	1053	1503	1499.73	1.23	0	-2298	1525	1513	1508	1496	1491	1511	1494	177	450	500	1020	1	1	35399906	531	12.40	0.53	12	0.06	121.00	2811.00	2800	20221111	-46.43	1400	20231027	7.14	2340	-35.90	20230131	1400	7.14	20231027	2760	-45.65	20221114	1400	7.14	20231027	4.41	N	014190	500	176 억		435970	N	N	0	N	00	N
107	20231113	150302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1493	-10	5	-0.67	29414698	19607	120.06	1508	1515	1486	1953	1053	1503	1500.21	1.23	0	-1670	1525	1513	1508	1496	1491	1511	1494	177	450	500	1020	1	1	35399906	529	12.34	0.53	12	0.06	121.00	2811.00	2800	20221111	-46.68	1400	20231027	6.64	2340	-36.20	20230131	1400	6.64	20231027	2760	-45.91	20221114	1400	6.64	20231027	4.41	N	014190	500	176 억		435970	N	N	0	N	00	N
108	20231113	140301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1491	-12	5	-0.80	26431304	17612	107.84	1508	1515	1486	1953	1053	1503	1500.76	1.23	0	-1105	1525	1513	1508	1496	1491	1511	1494	177	450	500	1020	1	1	35399906	528	12.32	0.53	12	0.05	121.00	2811.00	2800	20221111	-46.75	1400	20231027	6.50	2340	-36.28	20230131	1400	6.50	20231027	2760	-45.98	20221114	1400	6.50	20231027	4.41	N	014190	500	176 억		435970	N	N	0	N	00	N
109	20231113	130300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1505	2	2	0.13	22288957	14839	90.86	1508	1515	1486	1953	1053	1503	1502.05	1.23	0	-761	1525	1513	1508	1496	1491	1511	1494	177	450	500	1020	1	1	35399906	533	12.44	0.54	12	0.04	121.00	2811.00	2800	20221111	-46.25	1400	20231027	7.50	2340	-35.68	20230131	1400	7.50	20231027	2760	-45.47	20221114	1400	7.50	20231027	4.41	N	014190	500	176 억		435970	N	N	0	N	00	N
110	20231113	120301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1502	-1	5	-0.07	21035204	14000	85.73	1508	1515	1486	1953	1053	1503	1502.51	1.23	0	-544	1525	1513	1508	1496	1491	1511	1494	177	450	500	1020	1	1	35399906	532	12.41	0.53	12	0.04	121.00	2811.00	2800	20221111	-46.36	1400	20231027	7.29	2340	-35.81	20230131	1400	7.29	20231027	2760	-45.58	20221114	1400	7.29	20231027	4.41	N	014190	500	176 억		435970	N	N	0	N	00	N
111	20231113	110259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1511	8	2	0.53	10289699	6836	41.86	1508	1515	1500	1953	1053	1503	1505.22	1.23	0	687	1525	1513	1508	1496	1491	1511	1494	177	450	500	1020	1	1	35399906	535	12.49	0.54	12	0.02	121.00	2811.00	2800	20221111	-46.04	1400	20231027	7.93	2340	-35.43	20230131	1400	7.93	20231027	2760	-45.25	20221114	1400	7.93	20231027	4.41	N	014190	500	176 억		435970	N	N	0	N	00	N
112	20231113	100300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1503	0	3	0.00	7976107	5301	32.46	1508	1515	1500	1953	1053	1503	1504.64	1.23	0	718	1525	1513	1508	1496	1491	1511	1494	177	450	500	1020	1	1	35399906	532	12.42	0.53	12	0.01	121.00	2811.00	2800	20221111	-46.32	1400	20231027	7.36	2340	-35.77	20230131	1400	7.36	20231027	2760	-45.54	20221114	1400	7.36	20231027	4.41	N	014190	500	176 억		435970	N	N	0	N	00	N
113	20231113	090301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1508	5	2	0.33	951548	631	3.86	1508	1508	1508	1953	1053	1503	1508.00	1.23	0	0	1525	1513	1508	1496	1491	1511	1494	177	450	500	1020	1	1	35399906	534	12.46	0.54	12	0.00	121.00	2811.00	2800	20221111	-46.14	1400	20231027	7.71	2340	-35.56	20230131	1400	7.71	20231027	2760	-45.36	20221114	1400	7.71	20231027	4.41	N	014190	500	176 억		435970	N	N	0	N	00	N
114	20231110	160302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1503	-19	5	-1.25	24598923	16331	71.33	1505	1520	1503	1978	1066	1522	1506.27	1.24	0	-2690	1543	1532	1521	1510	1499	1527	1505	177	456	500	1030	1	1	35399906	532	12.42	0.53	12	0.05	121.00	2811.00	2800	20221111	-46.32	1400	20231027	7.36	2340	-35.77	20230131	1400	7.36	20231027	2800	-46.32	20221111	1400	7.36	20231027	4.39	N	014190	500	176 억		439323	N	N	0	N	00	N
115	20231110	150305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1507	-15	5	-0.99	19824300	13155	57.46	1505	1520	1504	1978	1066	1522	1506.98	1.24	0	-1693	1543	1532	1521	1510	1499	1527	1505	177	456	500	1030	1	1	35399906	533	12.45	0.54	12	0.04	121.00	2811.00	2800	20221111	-46.18	1400	20231027	7.64	2340	-35.60	20230131	1400	7.64	20231027	2800	-46.18	20221111	1400	7.64	20231027	4.39	N	014190	500	176 억		439323	N	N	0	N	00	N
116	20231110	140303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1508	-14	5	-0.92	16078482	10668	46.60	1505	1520	1504	1978	1066	1522	1507.17	1.24	0	-1076	1543	1532	1521	1510	1499	1527	1505	177	456	500	1030	1	1	35399906	534	12.46	0.54	12	0.03	121.00	2811.00	2800	20221111	-46.14	1400	20231027	7.71	2340	-35.56	20230131	1400	7.71	20231027	2800	-46.14	20221111	1400	7.71	20231027	4.39	N	014190	500	176 억		439323	N	N	0	N	00	N
117	20231110	130305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1508	-14	5	-0.92	14310437	9494	41.47	1505	1520	1504	1978	1066	1522	1507.31	1.24	0	-737	1543	1532	1521	1510	1499	1527	1505	177	456	500	1030	1	1	35399906	534	12.46	0.54	12	0.03	121.00	2811.00	2800	20221111	-46.14	1400	20231027	7.71	2340	-35.56	20230131	1400	7.71	20231027	2800	-46.14	20221111	1400	7.71	20231027	4.39	N	014190	500	176 억		439323	N	N	0	N	00	N
118	20231110	120303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1504	-18	5	-1.18	11515123	7637	33.36	1505	1520	1504	1978	1066	1522	1507.81	1.24	0	-305	1543	1532	1521	1510	1499	1527	1505	177	456	500	1030	1	1	35399906	532	12.43	0.54	12	0.02	121.00	2811.00	2800	20221111	-46.29	1400	20231027	7.43	2340	-35.73	20230131	1400	7.43	20231027	2800	-46.29	20221111	1400	7.43	20231027	4.39	N	014190	500	176 억		439323	N	N	0	N	00	N
119	20231110	110302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1508	-14	5	-0.92	10058773	6670	29.13	1505	1520	1505	1978	1066	1522	1508.06	1.24	0	67	1543	1532	1521	1510	1499	1527	1505	177	456	500	1030	1	1	35399906	534	12.46	0.54	12	0.02	121.00	2811.00	2800	20221111	-46.14	1400	20231027	7.71	2340	-35.56	20230131	1400	7.71	20231027	2800	-46.14	20221111	1400	7.71	20231027	4.39	N	014190	500	176 억		439323	N	N	0	N	00	N
120	20231110	100303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1513	-9	5	-0.59	6471036	4291	18.74	1505	1520	1505	1978	1066	1522	1508.05	1.24	0	-404	1543	1532	1521	1510	1499	1527	1505	177	456	500	1030	1	1	35399906	536	12.50	0.54	12	0.01	121.00	2811.00	2800	20221111	-45.96	1400	20231027	8.07	2340	-35.34	20230131	1400	8.07	20231027	2800	-45.96	20221111	1400	8.07	20231027	4.39	N	014190	500	176 억		439323	N	N	0	N	00	N
121	20231110	090300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1506	-16	5	-1.05	4037251	2682	11.71	1505	1520	1505	1978	1066	1522	1505.31	1.24	0	124	1543	1532	1521	1510	1499	1527	1505	177	456	500	1030	1	1	35399906	533	12.45	0.54	12	0.01	121.00	2811.00	2800	20221111	-46.21	1400	20231027	7.57	2340	-35.64	20230131	1400	7.57	20231027	2800	-46.21	20221111	1400	7.57	20231027	4.39	N	014190	500	176 억		439323	N	N	0	N	00	N
122	20231109	160256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1522	-1	5	-0.07	34639097	22800	48.58	1532	1532	1510	1979	1067	1523	1519.26	1.25	0	-4092	1546	1534	1522	1510	1498	1540	1516	177	456	500	1030	1	1	35399906	539	12.58	0.54	12	0.06	121.00	2811.00	2800	20221111	-45.64	1400	20231027	8.71	2340	-34.96	20230131	1400	8.71	20231027	2800	-45.64	20221111	1400	8.71	20231027	4.38	N	014190	500	176 억		443415	N	N	0	N	00	N
123	20231109	150258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1516	-7	5	-0.46	32203268	21197	45.16	1532	1532	1510	1979	1067	1523	1519.24	1.25	0	-3138	1546	1534	1522	1510	1498	1540	1516	177	456	500	1030	1	1	35399906	537	12.53	0.54	12	0.06	121.00	2811.00	2800	20221111	-45.86	1400	20231027	8.29	2340	-35.21	20230131	1400	8.29	20231027	2800	-45.86	20221111	1400	8.29	20231027	4.38	N	014190	500	176 억		443415	N	N	0	N	00	N
124	20231109	140257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1518	-5	5	-0.33	24901467	16370	34.88	1532	1532	1515	1979	1067	1523	1521.16	1.25	0	-2452	1546	1534	1522	1510	1498	1540	1516	177	456	500	1030	1	1	35399906	537	12.55	0.54	12	0.05	121.00	2811.00	2800	20221111	-45.79	1400	20231027	8.43	2340	-35.13	20230131	1400	8.43	20231027	2800	-45.79	20221111	1400	8.43	20231027	4.38	N	014190	500	176 억		443415	N	N	0	N	00	N
125	20231109	130257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1521	-2	5	-0.13	13943072	9156	19.51	1532	1532	1518	1979	1067	1523	1522.83	1.25	0	-1505	1546	1534	1522	1510	1498	1540	1516	177	456	500	1030	1	1	35399906	538	12.57	0.54	12	0.03	121.00	2811.00	2800	20221111	-45.68	1400	20231027	8.64	2340	-35.00	20230131	1400	8.64	20231027	2800	-45.68	20221111	1400	8.64	20231027	4.38	N	014190	500	176 억		443415	N	N	0	N	00	N
126	20231109	120258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1521	-2	5	-0.13	13137937	8627	18.38	1532	1532	1518	1979	1067	1523	1522.89	1.25	0	-1393	1546	1534	1522	1510	1498	1540	1516	177	456	500	1030	1	1	35399906	538	12.57	0.54	12	0.02	121.00	2811.00	2800	20221111	-45.68	1400	20231027	8.64	2340	-35.00	20230131	1400	8.64	20231027	2800	-45.68	20221111	1400	8.64	20231027	4.38	N	014190	500	176 억		443415	N	N	0	N	00	N
127	20231109	110258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1523	0	3	0.00	10879020	7141	15.21	1532	1532	1518	1979	1067	1523	1523.46	1.25	0	-1032	1546	1534	1522	1510	1498	1540	1516	177	456	500	1030	1	1	35399906	539	12.59	0.54	12	0.02	121.00	2811.00	2800	20221111	-45.61	1400	20231027	8.79	2340	-34.91	20230131	1400	8.79	20231027	2800	-45.61	20221111	1400	8.79	20231027	4.38	N	014190	500	176 억		443415	N	N	0	N	00	N
128	20231109	100255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1521	-2	5	-0.13	6389255	4192	8.93	1532	1532	1519	1979	1067	1523	1524.15	1.25	0	-1110	1546	1534	1522	1510	1498	1540	1516	177	456	500	1030	1	1	35399906	538	12.57	0.54	12	0.01	121.00	2811.00	2800	20221111	-45.68	1400	20231027	8.64	2340	-35.00	20230131	1400	8.64	20231027	2800	-45.68	20221111	1400	8.64	20231027	4.38	N	014190	500	176 억		443415	N	N	0	N	00	N
129	20231109	090256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1532	9	2	0.59	45960	30	0.06	1532	1532	1532	1979	1067	1523	1532.00	1.25	0	0	1546	1534	1522	1510	1498	1540	1516	177	456	500	1030	1	1	35399906	542	12.66	0.55	12	0.00	121.00	2811.00	2800	20221111	-45.29	1400	20231027	9.43	2340	-34.53	20230131	1400	9.43	20231027	2800	-45.29	20221111	1400	9.43	20231027	4.38	N	014190	500	176 억		443415	N	N	0	N	00	N
130	20231108	160255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1523	16	2	1.06	71188005	46766	52.82	1515	1534	1510	1959	1055	1507	1522.20	1.26	0	-3063	1559	1533	1509	1483	1459	1521	1471	177	452	500	1020	1	1	35399906	539	12.59	0.54	12	0.13	121.00	2811.00	2800	20221111	-45.61	1400	20231027	8.79	2340	-34.91	20230131	1400	8.79	20231027	2800	-45.61	20221111	1400	8.79	20231027	4.41	N	014190	500	176 억		446478	N	N	0	N	00	N
131	20231108	150257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1518	11	2	0.73	59088779	38803	43.82	1515	1534	1510	1959	1055	1507	1522.79	1.26	0	-2181	1559	1533	1509	1483	1459	1521	1471	177	452	500	1020	1	1	35399906	537	12.55	0.54	12	0.11	121.00	2811.00	2800	20221111	-45.79	1400	20231027	8.43	2340	-35.13	20230131	1400	8.43	20231027	2800	-45.79	20221111	1400	8.43	20231027	4.41	N	014190	500	176 억		446478	N	N	0	N	00	N
132	20231108	140255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1525	18	2	1.19	37983020	24920	28.14	1515	1534	1510	1959	1055	1507	1524.20	1.26	0	-888	1559	1533	1509	1483	1459	1521	1471	177	452	500	1020	1	1	35399906	540	12.60	0.54	12	0.07	121.00	2811.00	2800	20221111	-45.54	1400	20231027	8.93	2340	-34.83	20230131	1400	8.93	20231027	2800	-45.54	20221111	1400	8.93	20231027	4.41	N	014190	500	176 억		446478	N	N	0	N	00	N
133	20231108	130256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1521	14	2	0.93	31197424	20458	23.11	1515	1534	1510	1959	1055	1507	1524.95	1.26	0	-317	1559	1533	1509	1483	1459	1521	1471	177	452	500	1020	1	1	35399906	538	12.57	0.54	12	0.06	121.00	2811.00	2800	20221111	-45.68	1400	20231027	8.64	2340	-35.00	20230131	1400	8.64	20231027	2800	-45.68	20221111	1400	8.64	20231027	4.41	N	014190	500	176 억		446478	N	N	0	N	00	N
134	20231108	120257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1523	16	2	1.06	30575278	20049	22.64	1515	1534	1510	1959	1055	1507	1525.03	1.26	0	-190	1559	1533	1509	1483	1459	1521	1471	177	452	500	1020	1	1	35399906	539	12.59	0.54	12	0.06	121.00	2811.00	2800	20221111	-45.61	1400	20231027	8.79	2340	-34.91	20230131	1400	8.79	20231027	2800	-45.61	20221111	1400	8.79	20231027	4.41	N	014190	500	176 억		446478	N	N	0	N	00	N
135	20231108	110255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1526	19	2	1.26	28036017	18379	20.76	1515	1534	1510	1959	1055	1507	1525.44	1.26	0	-184	1559	1533	1509	1483	1459	1521	1471	177	452	500	1020	1	1	35399906	540	12.61	0.54	12	0.05	121.00	2811.00	2800	20221111	-45.50	1400	20231027	9.00	2340	-34.79	20230131	1400	9.00	20231027	2800	-45.50	20221111	1400	9.00	20231027	4.41	N	014190	500	176 억		446478	N	N	0	N	00	N
136	20231108	100255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1532	25	2	1.66	22109576	14497	16.37	1515	1534	1510	1959	1055	1507	1525.11	1.26	0	-594	1559	1533	1509	1483	1459	1521	1471	177	452	500	1020	1	1	35399906	542	12.66	0.55	12	0.04	121.00	2811.00	2800	20221111	-45.29	1400	20231027	9.43	2340	-34.53	20230131	1400	9.43	20231027	2800	-45.29	20221111	1400	9.43	20231027	4.41	N	014190	500	176 억		446478	N	N	0	N	00	N
137	20231108	090255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1523	16	2	1.06	133333	88	0.10	1515	1524	1514	1959	1055	1507	1515.15	1.26	0	1	1559	1533	1509	1483	1459	1521	1471	177	452	500	1020	1	1	35399906	539	12.59	0.54	12	0.00	121.00	2811.00	2800	20221111	-45.61	1400	20231027	8.79	2340	-34.91	20230131	1400	8.79	20231027	2800	-45.61	20221111	1400	8.79	20231027	4.41	N	014190	500	176 억		446478	N	N	0	N	00	N
138	20231107	160255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1507	-18	5	-1.18	133911644	88538	207.00	1525	1535	1485	1982	1068	1525	1512.48	1.27	0	-4176	1551	1538	1526	1513	1501	1544	1519	177	457	500	1030	1	1	35399906	533	12.45	0.54	12	0.25	121.00	2811.00	2800	20221111	-46.18	1400	20231027	7.64	2340	-35.60	20230131	1400	7.64	20231027	2800	-46.18	20221111	1400	7.64	20231027	4.42	N	014190	500	176 억		450117	N	N	0	N	00	N
139	20231107	150256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1508	-17	5	-1.11	129380200	85531	199.97	1525	1535	1485	1982	1068	1525	1512.67	1.27	0	-3359	1551	1538	1526	1513	1501	1544	1519	177	457	500	1030	1	1	35399906	534	12.46	0.54	12	0.24	121.00	2811.00	2800	20221111	-46.14	1400	20231027	7.71	2340	-35.56	20230131	1400	7.71	20231027	2800	-46.14	20221111	1400	7.71	20231027	4.42	N	014190	500	176 억		450117	N	N	0	N	00	N
140	20231107	140257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1510	-15	5	-0.98	124607331	82368	192.58	1525	1535	1485	1982	1068	1525	1512.81	1.27	0	-2259	1551	1538	1526	1513	1501	1544	1519	177	457	500	1030	1	1	35399906	535	12.48	0.54	12	0.23	121.00	2811.00	2800	20221111	-46.07	1400	20231027	7.86	2340	-35.47	20230131	1400	7.86	20231027	2800	-46.07	20221111	1400	7.86	20231027	4.42	N	014190	500	176 억		450117	N	N	0	N	00	N
141	20231107	130256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1502	-23	5	-1.51	109266584	72070	168.50	1525	1535	1489	1982	1068	1525	1516.12	1.27	0	-1511	1551	1538	1526	1513	1501	1544	1519	177	457	500	1030	1	1	35399906	532	12.41	0.53	12	0.20	121.00	2811.00	2800	20221111	-46.36	1400	20231027	7.29	2340	-35.81	20230131	1400	7.29	20231027	2800	-46.36	20221111	1400	7.29	20231027	4.42	N	014190	500	176 억		450117	N	N	0	N	00	N
142	20231107	120255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1509	-16	5	-1.05	90816352	59735	139.66	1525	1535	1508	1982	1068	1525	1520.32	1.27	0	-1893	1551	1538	1526	1513	1501	1544	1519	177	457	500	1030	1	1	35399906	534	12.47	0.54	12	0.17	121.00	2811.00	2800	20221111	-46.11	1400	20231027	7.79	2340	-35.51	20230131	1400	7.79	20231027	2800	-46.11	20221111	1400	7.79	20231027	4.42	N	014190	500	176 억		450117	N	N	0	N	00	N
143	20231107	110255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1525	0	3	0.00	59356625	38948	91.06	1525	1535	1521	1982	1068	1525	1524.00	1.27	0	-526	1551	1538	1526	1513	1501	1544	1519	177	457	500	1030	1	1	35399906	540	12.60	0.54	12	0.11	121.00	2811.00	2800	20221111	-45.54	1400	20231027	8.93	2340	-34.83	20230131	1400	8.93	20231027	2800	-45.54	20221111	1400	8.93	20231027	4.42	N	014190	500	176 억		450117	N	N	0	N	00	N
144	20231107	100258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1531	6	2	0.39	48384801	31740	74.21	1525	1535	1522	1982	1068	1525	1524.41	1.27	0	-799	1551	1538	1526	1513	1501	1544	1519	177	457	500	1030	1	1	35399906	542	12.65	0.54	12	0.09	121.00	2811.00	2800	20221111	-45.32	1400	20231027	9.36	2340	-34.57	20230131	1400	9.36	20231027	2800	-45.32	20221111	1400	9.36	20231027	4.42	N	014190	500	176 억		450117	N	N	0	N	00	N
145	20231107	090251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1535	10	2	0.66	30350390	19913	46.56	1525	1535	1524	1982	1068	1525	1524.15	1.27	0	-2652	1551	1538	1526	1513	1501	1544	1519	177	457	500	1030	1	1	35399906	543	12.69	0.55	12	0.06	121.00	2811.00	2800	20221111	-45.18	1400	20231027	9.64	2340	-34.40	20230131	1400	9.64	20231027	2800	-45.18	20221111	1400	9.64	20231027	4.42	N	014190	500	176 억		450117	N	N	0	N	00	N
146	20231106	160249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1525	16	2	1.06	64367690	42229	139.12	1514	1539	1514	1961	1057	1509	1524.38	1.29	0	-4812	1525	1517	1504	1496	1483	1521	1500	177	452	500	1020	1	1	35399906	540	12.60	0.54	12	0.12	121.00	2811.00	2800	20221111	-45.54	1400	20231027	8.93	2340	-34.83	20230131	1400	8.93	20231027	2800	-45.54	20221111	1400	8.93	20231027	4.40	N	014190	500	176 억		454929	N	N	0	N	00	N
147	20231106	150251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1525	16	2	1.06	58779102	38562	127.04	1514	1539	1514	1961	1057	1509	1524.42	1.29	0	-3942	1525	1517	1504	1496	1483	1521	1500	177	452	500	1020	1	1	35399906	540	12.60	0.54	12	0.11	121.00	2811.00	2800	20221111	-45.54	1400	20231027	8.93	2340	-34.83	20230131	1400	8.93	20231027	2800	-45.54	20221111	1400	8.93	20231027	4.40	N	014190	500	176 억		454929	N	N	0	N	00	N
148	20231106	140250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1526	17	2	1.13	54241074	35581	117.22	1514	1539	1514	1961	1057	1509	1524.59	1.29	0	-2715	1525	1517	1504	1496	1483	1521	1500	177	452	500	1020	1	1	35399906	540	12.61	0.54	12	0.10	121.00	2811.00	2800	20221111	-45.50	1400	20231027	9.00	2340	-34.79	20230131	1400	9.00	20231027	2800	-45.50	20221111	1400	9.00	20231027	4.40	N	014190	500	176 억		454929	N	N	0	N	00	N
149	20231106	130252	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1526	17	2	1.13	52169876	34222	112.74	1514	1539	1514	1961	1057	1509	1524.61	1.29	0	-1830	1525	1517	1504	1496	1483	1521	1500	177	452	500	1020	1	1	35399906	540	12.61	0.54	12	0.10	121.00	2811.00	2800	20221111	-45.50	1400	20231027	9.00	2340	-34.79	20230131	1400	9.00	20231027	2800	-45.50	20221111	1400	9.00	20231027	4.40	N	014190	500	176 억		454929	N	N	0	N	00	N
150	20231106	120252	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1527	18	2	1.19	49371345	32386	106.69	1514	1539	1514	1961	1057	1509	1524.64	1.29	0	-1448	1525	1517	1504	1496	1483	1521	1500	177	452	500	1020	1	1	35399906	541	12.62	0.54	12	0.09	121.00	2811.00	2800	20221111	-45.46	1400	20231027	9.07	2340	-34.74	20230131	1400	9.07	20231027	2800	-45.46	20221111	1400	9.07	20231027	4.40	N	014190	500	176 억		454929	N	N	0	N	00	N
151	20231106	110252	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1527	18	2	1.19	39600375	25986	85.61	1514	1539	1514	1961	1057	1509	1524.12	1.29	0	-651	1525	1517	1504	1496	1483	1521	1500	177	452	500	1020	1	1	35399906	541	12.62	0.54	12	0.07	121.00	2811.00	2800	20221111	-45.46	1400	20231027	9.07	2340	-34.74	20230131	1400	9.07	20231027	2800	-45.46	20221111	1400	9.07	20231027	4.40	N	014190	500	176 억		454929	N	N	0	N	00	N
152	20231106	100239	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1530	21	2	1.39	32934679	21619	71.22	1514	1539	1514	1961	1057	1509	1523.65	1.29	0	-1141	1525	1517	1504	1496	1483	1521	1500	177	452	500	1020	1	1	35399906	542	12.64	0.54	12	0.06	121.00	2811.00	2800	20221111	-45.36	1400	20231027	9.29	2340	-34.62	20230131	1400	9.29	20231027	2800	-45.36	20221111	1400	9.29	20231027	4.40	N	014190	500	176 억		454929	N	N	0	N	00	N
153	20231106	090252	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1516	7	2	0.46	7164165	4719	15.55	1514	1539	1514	1961	1057	1509	1518.89	1.29	0	-307	1525	1517	1504	1496	1483	1521	1500	177	452	500	1020	1	1	35399906	537	12.53	0.54	12	0.01	121.00	2811.00	2800	20221111	-45.86	1400	20231027	8.29	2340	-35.21	20230131	1400	8.29	20231027	2800	-45.86	20221111	1400	8.29	20231027	4.40	N	014190	500	176 억		454929	N	N	0	N	00	N
154	20231103	160247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1509	33	2	2.24	45541217	30320	42.79	1491	1512	1491	1918	1034	1476	1502.02	1.29	0	-1782	1497	1486	1469	1458	1441	1492	1464	177	442	500	1000	1	1	35399906	534	12.47	0.54	12	0.09	121.00	2811.00	2800	20221111	-46.11	1400	20231027	7.79	2340	-35.51	20230131	1400	7.79	20231027	2800	-46.11	20221111	1400	7.79	20231027	4.39	N	014190	500	176 억		456579	N	N	0	N	00	N
155	20231103	150249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1500	24	2	1.63	34411451	22924	32.35	1491	1512	1491	1918	1034	1476	1501.11	1.29	0	-1095	1497	1486	1469	1458	1441	1492	1464	177	442	500	1000	1	1	35399906	531	12.40	0.53	12	0.06	121.00	2811.00	2800	20221111	-46.43	1400	20231027	7.14	2340	-35.90	20230131	1400	7.14	20231027	2800	-46.43	20221111	1400	7.14	20231027	4.39	N	014190	500	176 억		456579	N	N	0	N	00	N
156	20231103	140249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1505	29	2	1.96	32738772	21807	30.77	1491	1512	1491	1918	1034	1476	1501.30	1.29	0	-1159	1497	1486	1469	1458	1441	1492	1464	177	442	500	1000	1	1	35399906	533	12.44	0.54	12	0.06	121.00	2811.00	2800	20221111	-46.25	1400	20231027	7.50	2340	-35.68	20230131	1400	7.50	20231027	2800	-46.25	20221111	1400	7.50	20231027	4.39	N	014190	500	176 억		456579	N	N	0	N	00	N
157	20231103	130248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1496	20	2	1.36	27382785	18233	25.73	1491	1512	1491	1918	1034	1476	1501.83	1.29	0	-1327	1497	1486	1469	1458	1441	1492	1464	177	442	500	1000	1	1	35399906	530	12.36	0.53	12	0.05	121.00	2811.00	2800	20221111	-46.57	1400	20231027	6.86	2340	-36.07	20230131	1400	6.86	20231027	2800	-46.57	20221111	1400	6.86	20231027	4.39	N	014190	500	176 억		456579	N	N	0	N	00	N
158	20231103	120247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1500	24	2	1.63	26948759	17944	25.32	1491	1512	1491	1918	1034	1476	1501.83	1.29	0	-1164	1497	1486	1469	1458	1441	1492	1464	177	442	500	1000	1	1	35399906	531	12.40	0.53	12	0.05	121.00	2811.00	2800	20221111	-46.43	1400	20231027	7.14	2340	-35.90	20230131	1400	7.14	20231027	2800	-46.43	20221111	1400	7.14	20231027	4.39	N	014190	500	176 억		456579	N	N	0	N	00	N
159	20231103	110250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1510	34	2	2.30	22017460	14656	20.68	1491	1512	1491	1918	1034	1476	1502.28	1.29	0	-737	1497	1486	1469	1458	1441	1492	1464	177	442	500	1000	1	1	35399906	535	12.48	0.54	12	0.04	121.00	2811.00	2800	20221111	-46.07	1400	20231027	7.86	2340	-35.47	20230131	1400	7.86	20231027	2800	-46.07	20221111	1400	7.86	20231027	4.39	N	014190	500	176 억		456579	N	N	0	N	00	N
160	20231103	100246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1506	30	2	2.03	16242492	10822	15.27	1491	1512	1491	1918	1034	1476	1500.88	1.29	0	-749	1497	1486	1469	1458	1441	1492	1464	177	442	500	1000	1	1	35399906	533	12.45	0.54	12	0.03	121.00	2811.00	2800	20221111	-46.21	1400	20231027	7.57	2340	-35.64	20230131	1400	7.57	20231027	2800	-46.21	20221111	1400	7.57	20231027	4.39	N	014190	500	176 억		456579	N	N	0	N	00	N
161	20231103	090247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1494	18	2	1.22	667980	448	0.63	1491	1494	1491	1918	1034	1476	1491.03	1.29	0	-132	1497	1486	1469	1458	1441	1492	1464	177	442	500	1000	1	1	35399906	529	12.35	0.53	12	0.00	121.00	2811.00	2800	20221111	-46.64	1400	20231027	6.71	2340	-36.15	20230131	1400	6.71	20231027	2800	-46.64	20221111	1400	6.71	20231027	4.39	N	014190	500	176 억		456579	N	N	0	N	00	N
162	20231102	160246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1476	27	2	1.86	103875161	70684	168.16	1452	1480	1452	1883	1015	1449	1469.57	1.38	0	-30415	1484	1466	1442	1424	1400	1475	1433	177	434	500	980	1	1	35399906	523	12.20	0.53	12	0.20	121.00	2811.00	2800	20221111	-47.29	1400	20231027	5.43	2340	-36.92	20230131	1400	5.43	20231027	2800	-47.29	20221111	1400	5.43	20231027	4.36	N	014190	500	176 억		487126	N	N	0	N	00	N
163	20231102	150249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1466	17	2	1.17	88677559	60324	143.52	1452	1480	1452	1883	1015	1449	1470.02	1.38	0	-24149	1484	1466	1442	1424	1400	1475	1433	177	434	500	980	1	1	35399906	519	12.12	0.52	12	0.17	121.00	2811.00	2800	20221111	-47.64	1400	20231027	4.71	2340	-37.35	20230131	1400	4.71	20231027	2800	-47.64	20221111	1400	4.71	20231027	4.36	N	014190	500	176 억		487126	N	N	0	N	00	N
164	20231102	140246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1472	23	2	1.59	70287261	47776	113.66	1452	1480	1452	1883	1015	1449	1471.18	1.38	0	-18521	1484	1466	1442	1424	1400	1475	1433	177	434	500	980	1	1	35399906	521	12.17	0.52	12	0.13	121.00	2811.00	2800	20221111	-47.43	1400	20231027	5.14	2340	-37.09	20230131	1400	5.14	20231027	2800	-47.43	20221111	1400	5.14	20231027	4.36	N	014190	500	176 억		487126	N	N	0	N	00	N
165	20231102	130247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1472	23	2	1.59	58043923	39448	93.85	1452	1480	1452	1883	1015	1449	1471.40	1.38	0	-16045	1484	1466	1442	1424	1400	1475	1433	177	434	500	980	1	1	35399906	521	12.17	0.52	12	0.11	121.00	2811.00	2800	20221111	-47.43	1400	20231027	5.14	2340	-37.09	20230131	1400	5.14	20231027	2800	-47.43	20221111	1400	5.14	20231027	4.36	N	014190	500	176 억		487126	N	N	0	N	00	N
166	20231102	120244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1471	22	2	1.52	41673879	28314	67.36	1452	1480	1452	1883	1015	1449	1471.85	1.38	0	-11286	1484	1466	1442	1424	1400	1475	1433	177	434	500	980	1	1	35399906	521	12.16	0.52	12	0.08	121.00	2811.00	2800	20221111	-47.46	1400	20231027	5.07	2340	-37.14	20230131	1400	5.07	20231027	2800	-47.46	20221111	1400	5.07	20231027	4.36	N	014190	500	176 억		487126	N	N	0	N	00	N
167	20231102	110244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1476	27	2	1.86	38867647	26405	62.82	1452	1480	1452	1883	1015	1449	1471.98	1.38	0	-11212	1484	1466	1442	1424	1400	1475	1433	177	434	500	980	1	1	35399906	523	12.20	0.53	12	0.07	121.00	2811.00	2800	20221111	-47.29	1400	20231027	5.43	2340	-36.92	20230131	1400	5.43	20231027	2800	-47.29	20221111	1400	5.43	20231027	4.36	N	014190	500	176 억		487126	N	N	0	N	00	N
168	20231102	100245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1475	26	2	1.79	28189843	19169	45.60	1452	1480	1452	1883	1015	1449	1470.60	1.38	0	-5619	1484	1466	1442	1424	1400	1475	1433	177	434	500	980	1	1	35399906	522	12.19	0.52	12	0.05	121.00	2811.00	2800	20221111	-47.32	1400	20231027	5.36	2340	-36.97	20230131	1400	5.36	20231027	2800	-47.32	20221111	1400	5.36	20231027	4.36	N	014190	500	176 억		487126	N	N	0	N	00	N
169	20231102	090248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1460	11	2	0.76	1675974	1154	2.75	1452	1460	1452	1883	1015	1449	1452.32	1.38	0	-1	1484	1466	1442	1424	1400	1475	1433	177	434	500	980	1	1	35399906	517	12.07	0.52	12	0.00	121.00	2811.00	2800	20221111	-47.86	1400	20231027	4.29	2340	-37.61	20230131	1400	4.29	20231027	2800	-47.86	20221111	1400	4.29	20231027	4.36	N	014190	500	176 억		487126	N	N	0	N	00	N
170	20231101	160246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1449	32	2	2.26	60319033	42014	61.40	1418	1460	1418	1842	992	1417	1435.69	1.42	0	-15584	1453	1435	1422	1404	1391	1428	1397	177	425	500	960	1	1	35399906	513	11.98	0.52	12	0.12	121.00	2811.00	2800	20221111	-48.25	1400	20231027	3.50	2340	-38.08	20230131	1400	3.50	20231027	2800	-48.25	20221111	1400	3.50	20231027	4.37	N	014190	500	176 억		502679	N	N	0	N	00	N
171	20231101	150245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1432	15	2	1.06	34856459	24237	35.42	1418	1460	1418	1842	992	1417	1438.15	1.42	0	-3304	1453	1435	1422	1404	1391	1428	1397	177	425	500	960	1	1	35399906	507	11.83	0.51	12	0.07	121.00	2811.00	2800	20221111	-48.86	1400	20231027	2.29	2340	-38.80	20230131	1400	2.29	20231027	2800	-48.86	20221111	1400	2.29	20231027	4.37	N	014190	500	176 억		502679	N	N	0	N	00	N
172	20231101	140242	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1431	14	2	0.99	33203111	23083	33.73	1418	1460	1418	1842	992	1417	1438.42	1.42	0	-3464	1453	1435	1422	1404	1391	1428	1397	177	425	500	960	1	1	35399906	507	11.83	0.51	12	0.07	121.00	2811.00	2800	20221111	-48.89	1400	20231027	2.21	2340	-38.85	20230131	1400	2.21	20231027	2800	-48.89	20221111	1400	2.21	20231027	4.37	N	014190	500	176 억		502679	N	N	0	N	00	N
173	20231101	130246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1438	21	2	1.48	30876442	21460	31.36	1418	1460	1418	1842	992	1417	1438.79	1.42	0	-3860	1453	1435	1422	1404	1391	1428	1397	177	425	500	960	1	1	35399906	509	11.88	0.51	12	0.06	121.00	2811.00	2800	20221111	-48.64	1400	20231027	2.71	2340	-38.55	20230131	1400	2.71	20231027	2800	-48.64	20221111	1400	2.71	20231027	4.37	N	014190	500	176 억		502679	N	N	0	N	00	N
174	20231101	120249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1441	24	2	1.69	24098425	16749	24.48	1418	1460	1418	1842	992	1417	1438.80	1.42	0	-1165	1453	1435	1422	1404	1391	1428	1397	177	425	500	960	1	1	35399906	510	11.91	0.51	12	0.05	121.00	2811.00	2800	20221111	-48.54	1400	20231027	2.93	2340	-38.42	20230131	1400	2.93	20231027	2800	-48.54	20221111	1400	2.93	20231027	4.37	N	014190	500	176 억		502679	N	N	0	N	00	N
175	20231101	110250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1441	24	2	1.69	23165941	16101	23.53	1418	1460	1418	1842	992	1417	1438.79	1.42	0	-1443	1453	1435	1422	1404	1391	1428	1397	177	425	500	960	1	1	35399906	510	11.91	0.51	12	0.05	121.00	2811.00	2800	20221111	-48.54	1400	20231027	2.93	2340	-38.42	20230131	1400	2.93	20231027	2800	-48.54	20221111	1400	2.93	20231027	4.37	N	014190	500	176 억		502679	N	N	0	N	00	N
176	20231101	100248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1445	28	2	1.98	19395031	13486	19.71	1418	1460	1418	1842	992	1417	1438.16	1.42	0	-403	1453	1435	1422	1404	1391	1428	1397	177	425	500	960	1	1	35399906	512	11.94	0.51	12	0.04	121.00	2811.00	2800	20221111	-48.39	1400	20231027	3.21	2340	-38.25	20230131	1400	3.21	20231027	2800	-48.39	20221111	1400	3.21	20231027	4.37	N	014190	500	176 억		502679	N	N	0	N	00	N
177	20231101	090248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1420	3	2	0.21	4020048	2835	4.14	1418	1420	1418	1842	992	1417	1418.01	1.42	0	0	1453	1435	1422	1404	1391	1428	1397	177	425	500	960	1	1	35399906	503	11.74	0.51	12	0.01	121.00	2811.00	2800	20221111	-49.29	1400	20231027	1.43	2340	-39.32	20230131	1400	1.43	20231027	2800	-49.29	20221111	1400	1.43	20231027	4.37	N	014190	500	176 억		502679	N	N	0	N	00	N