KissMeData/159580/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

2024-11-17 15:27:48 +09:00

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160928	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6410	10	2	0.16	786611490	122434	105.66	6360	6500	6360	8320	4480	6400	6424.78	1.01	10908	6626	6512	6406	6292	6186	6570	6350	100	1920	500	4480	10	1	20032636	1284	31.12	1.58	12	0.61	206.00	4045.00	9870	20230303	-35.06	4895	20231024	30.95	9870	-35.06	20230303	4895	30.95	20231024	9870	-35.06	20230303	4895	30.95	20231024	4.58	N	159580	500	100 억	202256	N	N	0	N	N
3	20231130	150928	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6420	20	2	0.31	729405660	113490	97.94	6360	6500	6360	8320	4480	6400	6427.05	1.01	9985	6626	6512	6406	6292	6186	6570	6350	100	1920	500	4480	10	1	20032636	1286	31.17	1.59	12	0.57	206.00	4045.00	9870	20230303	-34.95	4895	20231024	31.15	9870	-34.95	20230303	4895	31.15	20231024	9870	-34.95	20230303	4895	31.15	20231024	4.58	N	159580	500	100 억	202256	N	N	0	N	N
4	20231130	140923	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6440	40	2	0.62	637392820	99135	85.55	6360	6500	6360	8320	4480	6400	6429.54	1.01	5792	6626	6512	6406	6292	6186	6570	6350	100	1920	500	4480	10	1	20032636	1290	31.26	1.59	12	0.49	206.00	4045.00	9870	20230303	-34.75	4895	20231024	31.56	9870	-34.75	20230303	4895	31.56	20231024	9870	-34.75	20230303	4895	31.56	20231024	4.58	N	159580	500	100 억	202256	N	N	0	N	N
5	20231130	130922	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6430	30	2	0.47	417407050	64952	56.05	6360	6500	6360	8320	4480	6400	6426.39	1.01	1590	6626	6512	6406	6292	6186	6570	6350	100	1920	500	4480	10	1	20032636	1288	31.21	1.59	12	0.32	206.00	4045.00	9870	20230303	-34.85	4895	20231024	31.36	9870	-34.85	20230303	4895	31.36	20231024	9870	-34.85	20230303	4895	31.36	20231024	4.58	N	159580	500	100 억	202256	N	N	0	N	N
6	20231130	120934	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6460	60	2	0.94	405854940	63160	54.51	6360	6500	6360	8320	4480	6400	6425.82	1.01	2224	6626	6512	6406	6292	6186	6570	6350	100	1920	500	4480	10	1	20032636	1294	31.36	1.60	12	0.32	206.00	4045.00	9870	20230303	-34.55	4895	20231024	31.97	9870	-34.55	20230303	4895	31.97	20231024	9870	-34.55	20230303	4895	31.97	20231024	4.58	N	159580	500	100 억	202256	N	N	0	N	N
7	20231130	110931	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6420	20	2	0.31	306639390	47776	41.23	6360	6480	6360	8320	4480	6400	6418.27	1.01	3155	6626	6512	6406	6292	6186	6570	6350	100	1920	500	4480	10	1	20032636	1286	31.17	1.59	12	0.24	206.00	4045.00	9870	20230303	-34.95	4895	20231024	31.15	9870	-34.95	20230303	4895	31.15	20231024	9870	-34.95	20230303	4895	31.15	20231024	4.58	N	159580	500	100 억	202256	N	N	0	N	N
8	20231130	100924	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6410	10	2	0.16	213921870	33340	28.77	6360	6480	6360	8320	4480	6400	6416.37	1.01	2795	6626	6512	6406	6292	6186	6570	6350	100	1920	500	4480	10	1	20032636	1284	31.12	1.58	12	0.17	206.00	4045.00	9870	20230303	-35.06	4895	20231024	30.95	9870	-35.06	20230303	4895	30.95	20231024	9870	-35.06	20230303	4895	30.95	20231024	4.58	N	159580	500	100 억	202256	N	N	0	N	N
9	20231130	090924	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6470	70	2	1.09	60764400	9458	8.16	6360	6470	6360	8320	4480	6400	6424.66	1.01	2612	6626	6512	6406	6292	6186	6570	6350	100	1920	500	4480	10	1	20032636	1296	31.41	1.60	12	0.05	206.00	4045.00	9870	20230303	-34.45	4895	20231024	32.18	9870	-34.45	20230303	4895	32.18	20231024	9870	-34.45	20230303	4895	32.18	20231024	4.58	N	159580	500	100 억	202256	N	N	0	N	N
10	20231129	160920	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6400	-10	5	-0.16	736978640	114842	86.64	6370	6520	6300	8330	4490	6410	6417.33	0.99	4614	6676	6542	6476	6342	6276	6510	6310	100	1920	500	4480	10	1	20032636	1282	31.07	1.58	12	0.57	206.00	4045.00	9870	20230303	-35.16	4895	20231024	30.75	9870	-35.16	20230303	4895	30.75	20231024	9870	-35.16	20230303	4895	30.75	20231024	4.46	N	159580	500	100 억	197558	N	N	0	N	N
11	20231129	150929	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6380	-30	5	-0.47	709254140	110498	83.36	6370	6520	6300	8330	4490	6410	6418.71	0.99	4215	6676	6542	6476	6342	6276	6510	6310	100	1920	500	4480	10	1	20032636	1278	30.97	1.58	12	0.55	206.00	4045.00	9870	20230303	-35.36	4895	20231024	30.34	9870	-35.36	20230303	4895	30.34	20231024	9870	-35.36	20230303	4895	30.34	20231024	4.46	N	159580	500	100 억	197558	N	N	0	N	N
12	20231129	140922	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6410	0	3	0.00	520660730	80821	60.97	6370	6520	6300	8330	4490	6410	6442.15	0.99	-1056	6676	6542	6476	6342	6276	6510	6310	100	1920	500	4480	10	1	20032636	1284	31.12	1.58	12	0.40	206.00	4045.00	9870	20230303	-35.06	4895	20231024	30.95	9870	-35.06	20230303	4895	30.95	20231024	9870	-35.06	20230303	4895	30.95	20231024	4.46	N	159580	500	100 억	197558	N	N	0	N	N
13	20231129	130923	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6450	40	2	0.62	469617640	72858	54.97	6370	6520	6300	8330	4490	6410	6445.66	0.99	582	6676	6542	6476	6342	6276	6510	6310	100	1920	500	4480	10	1	20032636	1292	31.31	1.59	12	0.36	206.00	4045.00	9870	20230303	-34.65	4895	20231024	31.77	9870	-34.65	20230303	4895	31.77	20231024	9870	-34.65	20230303	4895	31.77	20231024	4.46	N	159580	500	100 억	197558	N	N	0	N	N
14	20231129	120926	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6420	10	2	0.16	387919990	60252	45.46	6370	6520	6300	8330	4490	6410	6438.29	0.99	-171	6676	6542	6476	6342	6276	6510	6310	100	1920	500	4480	10	1	20032636	1286	31.17	1.59	12	0.30	206.00	4045.00	9870	20230303	-34.95	4895	20231024	31.15	9870	-34.95	20230303	4895	31.15	20231024	9870	-34.95	20230303	4895	31.15	20231024	4.46	N	159580	500	100 억	197558	N	N	0	N	N
15	20231129	110925	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6470	60	2	0.94	325862320	50614	38.18	6370	6520	6300	8330	4490	6410	6438.19	0.99	-1484	6676	6542	6476	6342	6276	6510	6310	100	1920	500	4480	10	1	20032636	1296	31.41	1.60	12	0.25	206.00	4045.00	9870	20230303	-34.45	4895	20231024	32.18	9870	-34.45	20230303	4895	32.18	20231024	9870	-34.45	20230303	4895	32.18	20231024	4.46	N	159580	500	100 억	197558	N	N	0	N	N
16	20231129	100923	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6480	70	2	1.09	268026390	41699	31.46	6370	6510	6300	8330	4490	6410	6427.65	0.99	-951	6676	6542	6476	6342	6276	6510	6310	100	1920	500	4480	10	1	20032636	1298	31.46	1.60	12	0.21	206.00	4045.00	9870	20230303	-34.35	4895	20231024	32.38	9870	-34.35	20230303	4895	32.38	20231024	9870	-34.35	20230303	4895	32.38	20231024	4.46	N	159580	500	100 억	197558	N	N	0	N	N
17	20231129	090918	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6380	-30	5	-0.47	51839530	8192	6.18	6370	6410	6300	8330	4490	6410	6328.07	0.99	497	6676	6542	6476	6342	6276	6510	6310	100	1920	500	4480	10	1	20032636	1278	30.97	1.58	12	0.04	206.00	4045.00	9870	20230303	-35.36	4895	20231024	30.34	9870	-35.36	20230303	4895	30.34	20231024	9870	-35.36	20230303	4895	30.34	20231024	4.46	N	159580	500	100 억	197558	N	N	0	N	N
18	20231128	160920	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6410	-190	5	-2.88	838238170	129276	56.74	6560	6610	6410	8580	4620	6600	6484.10	1.08	-21660	6933	6766	6553	6386	6173	6660	6280	100	1980	500	4620	10	1	20032636	1284	31.12	1.58	12	0.65	206.00	4045.00	9870	20230303	-35.06	4895	20231024	30.95	9870	-35.06	20230303	4895	30.95	20231024	9870	-35.06	20230303	4895	30.95	20231024	4.26	N	159580	500	100 억	216721	N	N	0	N	N
19	20231128	150820	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6480	-120	5	-1.82	726508520	111866	49.10	6560	6610	6430	8580	4620	6600	6494.26	1.08	-21983	6933	6766	6553	6386	6173	6660	6280	100	1980	500	4620	10	1	20032636	1298	31.46	1.60	12	0.56	206.00	4045.00	9870	20230303	-34.35	4895	20231024	32.38	9870	-34.35	20230303	4895	32.38	20231024	9870	-34.35	20230303	4895	32.38	20231024	4.26	N	159580	500	100 억	216721	N	N	0	N	N
20	20231128	140919	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6470	-130	5	-1.97	608763610	93615	41.09	6560	6610	6450	8580	4620	6600	6502.63	1.08	-21236	6933	6766	6553	6386	6173	6660	6280	100	1980	500	4620	10	1	20032636	1296	31.41	1.60	12	0.47	206.00	4045.00	9870	20230303	-34.45	4895	20231024	32.18	9870	-34.45	20230303	4895	32.18	20231024	9870	-34.45	20230303	4895	32.18	20231024	4.26	N	159580	500	100 억	216721	N	N	0	N	N
21	20231128	130912	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6490	-110	5	-1.67	455803510	70014	30.73	6560	6610	6470	8580	4620	6600	6509.92	1.08	-18552	6933	6766	6553	6386	6173	6660	6280	100	1980	500	4620	10	1	20032636	1300	31.50	1.60	12	0.35	206.00	4045.00	9870	20230303	-34.25	4895	20231024	32.58	9870	-34.25	20230303	4895	32.58	20231024	9870	-34.25	20230303	4895	32.58	20231024	4.26	N	159580	500	100 억	216721	N	N	0	N	N
22	20231128	120918	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6480	-120	5	-1.82	407464050	62572	27.46	6560	6610	6470	8580	4620	6600	6511.64	1.08	-16675	6933	6766	6553	6386	6173	6660	6280	100	1980	500	4620	10	1	20032636	1298	31.46	1.60	12	0.31	206.00	4045.00	9870	20230303	-34.35	4895	20231024	32.38	9870	-34.35	20230303	4895	32.38	20231024	9870	-34.35	20230303	4895	32.38	20231024	4.26	N	159580	500	100 억	216721	N	N	0	N	N
23	20231128	110919	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6490	-110	5	-1.67	363780320	55833	24.50	6560	6610	6480	8580	4620	6600	6515.20	1.08	-15598	6933	6766	6553	6386	6173	6660	6280	100	1980	500	4620	10	1	20032636	1300	31.50	1.60	12	0.28	206.00	4045.00	9870	20230303	-34.25	4895	20231024	32.58	9870	-34.25	20230303	4895	32.58	20231024	9870	-34.25	20230303	4895	32.58	20231024	4.26	N	159580	500	100 억	216721	N	N	0	N	N
24	20231128	100915	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6570	-30	5	-0.45	195001040	29924	13.13	6560	6570	6480	8580	4620	6600	6515.98	1.08	-8524	6933	6766	6553	6386	6173	6660	6280	100	1980	500	4620	10	1	20032636	1316	31.89	1.62	12	0.15	206.00	4045.00	9870	20230303	-33.43	4895	20231024	34.22	9870	-33.43	20230303	4895	34.22	20231024	9870	-33.43	20230303	4895	34.22	20231024	4.26	N	159580	500	100 억	216721	N	N	0	N	N
25	20231128	090915	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6550	-50	5	-0.76	50149270	7682	3.37	6560	6560	6480	8580	4620	6600	6526.23	1.08	-1549	6933	6766	6553	6386	6173	6660	6280	100	1980	500	4620	10	1	20032636	1312	31.80	1.62	12	0.04	206.00	4045.00	9870	20230303	-33.64	4895	20231024	33.81	9870	-33.64	20230303	4895	33.81	20231024	9870	-33.64	20230303	4895	33.81	20231024	4.26	N	159580	500	100 억	216721	N	N	0	N	N
26	20231127	160912	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6600	0	3	0.00	1443769840	222031	85.59	6720	6720	6340	8580	4620	6600	6500.55	1.03	9624	6820	6710	6620	6510	6420	6665	6465	100	1980	500	4620	10	1	20032636	1322	32.04	1.63	12	1.11	206.00	4045.00	9870	20230303	-33.13	4895	20231024	34.83	9870	-33.13	20230303	4895	34.83	20231024	9870	-33.13	20230303	4895	34.83	20231024	4.13	N	159580	500	100 억	207043	N	N	0	N	N
27	20231127	150918	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6370	-230	5	-3.48	1284467650	197762	76.24	6720	6720	6340	8580	4620	6600	6494.80	1.03	8388	6820	6710	6620	6510	6420	6665	6465	100	1980	500	4620	10	1	20032636	1276	30.92	1.57	12	0.99	206.00	4045.00	9870	20230303	-35.46	4895	20231024	30.13	9870	-35.46	20230303	4895	30.13	20231024	9870	-35.46	20230303	4895	30.13	20231024	4.13	N	159580	500	100 억	207043	N	N	0	N	N
28	20231127	140916	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6390	-210	5	-3.18	1141686460	175325	67.59	6720	6720	6370	8580	4620	6600	6511.62	1.03	-1920	6820	6710	6620	6510	6420	6665	6465	100	1980	500	4620	10	1	20032636	1280	31.02	1.58	12	0.88	206.00	4045.00	9870	20230303	-35.26	4895	20231024	30.54	9870	-35.26	20230303	4895	30.54	20231024	9870	-35.26	20230303	4895	30.54	20231024	4.13	N	159580	500	100 억	207043	N	N	0	N	N
29	20231127	130919	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6420	-180	5	-2.73	989100340	151456	58.38	6720	6720	6380	8580	4620	6600	6530.42	1.03	-7427	6820	6710	6620	6510	6420	6665	6465	100	1980	500	4620	10	1	20032636	1286	31.17	1.59	12	0.76	206.00	4045.00	9870	20230303	-34.95	4895	20231024	31.15	9870	-34.95	20230303	4895	31.15	20231024	9870	-34.95	20230303	4895	31.15	20231024	4.13	N	159580	500	100 억	207043	N	N	0	N	N
30	20231127	120922	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6470	-130	5	-1.97	807968920	123224	47.50	6720	6720	6430	8580	4620	6600	6556.77	1.03	-11570	6820	6710	6620	6510	6420	6665	6465	100	1980	500	4620	10	1	20032636	1296	31.41	1.60	12	0.62	206.00	4045.00	9870	20230303	-34.45	4895	20231024	32.18	9870	-34.45	20230303	4895	32.18	20231024	9870	-34.45	20230303	4895	32.18	20231024	4.13	N	159580	500	100 억	207043	N	N	0	N	N
31	20231127	110907	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6520	-80	5	-1.21	632660340	96135	37.06	6720	6720	6490	8580	4620	6600	6580.88	1.03	-9348	6820	6710	6620	6510	6420	6665	6465	100	1980	500	4620	10	1	20032636	1306	31.65	1.61	12	0.48	206.00	4045.00	9870	20230303	-33.94	4895	20231024	33.20	9870	-33.94	20230303	4895	33.20	20231024	9870	-33.94	20230303	4895	33.20	20231024	4.13	N	159580	500	100 억	207043	N	N	0	N	N
32	20231127	100905	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6540	-60	5	-0.91	507420660	77008	29.69	6720	6720	6490	8580	4620	6600	6589.14	1.03	-11988	6820	6710	6620	6510	6420	6665	6465	100	1980	500	4620	10	1	20032636	1310	31.75	1.62	12	0.38	206.00	4045.00	9870	20230303	-33.74	4895	20231024	33.61	9870	-33.74	20230303	4895	33.61	20231024	9870	-33.74	20230303	4895	33.61	20231024	4.13	N	159580	500	100 억	207043	N	N	0	N	N
33	20231127	090909	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6610	10	2	0.15	213371250	32087	12.37	6720	6720	6550	8580	4620	6600	6650.42	1.03	-6196	6820	6710	6620	6510	6420	6665	6465	100	1980	500	4620	10	1	20032636	1324	32.09	1.63	12	0.16	206.00	4045.00	9870	20230303	-33.03	4895	20231024	35.04	9870	-33.03	20230303	4895	35.04	20231024	9870	-33.03	20230303	4895	35.04	20231024	4.13	N	159580	500	100 억	207043	N	N	0	N	N
34	20231124	160901	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6600	-40	5	-0.60	1686493080	254552	19.53	6640	6730	6530	8630	4650	6640	6625.47	1.07	-7102	7200	6920	6650	6370	6100	7060	6510	100	1990	500	4640	10	1	20032636	1322	32.04	1.63	12	1.27	206.00	4045.00	9870	20230303	-33.13	4895	20231024	34.83	9870	-33.13	20230303	4895	34.83	20231024	9870	-33.13	20230303	4895	34.83	20231024	4.02	N	159580	500	100 억	215251	N	N	0	N	N
35	20231124	150910	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6540	-100	5	-1.51	1609997830	242936	18.64	6640	6730	6530	8630	4650	6640	6627.25	1.07	-4454	7200	6920	6650	6370	6100	7060	6510	100	1990	500	4640	10	1	20032636	1310	31.75	1.62	12	1.21	206.00	4045.00	9870	20230303	-33.74	4895	20231024	33.61	9870	-33.74	20230303	4895	33.61	20231024	9870	-33.74	20230303	4895	33.61	20231024	4.02	N	159580	500	100 억	215251	N	N	0	N	N
36	20231124	140910	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6620	-20	5	-0.30	1392546630	209850	16.10	6640	6730	6550	8630	4650	6640	6635.91	1.07	-5179	7200	6920	6650	6370	6100	7060	6510	100	1990	500	4640	10	1	20032636	1326	32.14	1.64	12	1.05	206.00	4045.00	9870	20230303	-32.93	4895	20231024	35.24	9870	-32.93	20230303	4895	35.24	20231024	9870	-32.93	20230303	4895	35.24	20231024	4.02	N	159580	500	100 억	215251	N	N	0	N	N
37	20231124	130906	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6630	-10	5	-0.15	1249035330	188179	14.44	6640	6730	6550	8630	4650	6640	6637.49	1.07	-1307	7200	6920	6650	6370	6100	7060	6510	100	1990	500	4640	10	1	20032636	1328	32.18	1.64	12	0.94	206.00	4045.00	9870	20230303	-32.83	4895	20231024	35.44	9870	-32.83	20230303	4895	35.44	20231024	9870	-32.83	20230303	4895	35.44	20231024	4.02	N	159580	500	100 억	215251	N	N	0	N	N
38	20231124	120912	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6660	20	2	0.30	1118603800	168532	12.93	6640	6730	6550	8630	4650	6640	6637.34	1.07	-482	7200	6920	6650	6370	6100	7060	6510	100	1990	500	4640	10	1	20032636	1334	32.33	1.65	12	0.84	206.00	4045.00	9870	20230303	-32.52	4895	20231024	36.06	9870	-32.52	20230303	4895	36.06	20231024	9870	-32.52	20230303	4895	36.06	20231024	4.02	N	159580	500	100 억	215251	N	N	0	N	N
39	20231124	110908	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6600	-40	5	-0.60	1075191610	161988	12.43	6640	6730	6550	8630	4650	6640	6637.48	1.07	-1377	7200	6920	6650	6370	6100	7060	6510	100	1990	500	4640	10	1	20032636	1322	32.04	1.63	12	0.81	206.00	4045.00	9870	20230303	-33.13	4895	20231024	34.83	9870	-33.13	20230303	4895	34.83	20231024	9870	-33.13	20230303	4895	34.83	20231024	4.02	N	159580	500	100 억	215251	N	N	0	N	N
40	20231124	100908	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6660	20	2	0.30	600632940	90618	6.95	6640	6710	6550	8630	4650	6640	6628.19	1.07	-4569	7200	6920	6650	6370	6100	7060	6510	100	1990	500	4640	10	1	20032636	1334	32.33	1.65	12	0.45	206.00	4045.00	9870	20230303	-32.52	4895	20231024	36.06	9870	-32.52	20230303	4895	36.06	20231024	9870	-32.52	20230303	4895	36.06	20231024	4.02	N	159580	500	100 억	215251	N	N	0	N	N
41	20231124	090904	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6610	-30	5	-0.45	196567060	29587	2.27	6640	6710	6600	8630	4650	6640	6643.70	1.07	1314	7200	6920	6650	6370	6100	7060	6510	100	1990	500	4640	10	1	20032636	1324	32.09	1.63	12	0.15	206.00	4045.00	9870	20230303	-33.03	4895	20231024	35.04	9870	-33.03	20230303	4895	35.04	20231024	9870	-33.03	20230303	4895	35.04	20231024	4.02	N	159580	500	100 억	215251	N	N	0	N	N
42	20231123	160854	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6640	70	2	1.07	8576688380	1284098	30.36	6470	6930	6380	8540	4600	6570	6679.27	1.40	-80467	7536	7052	6586	6102	5636	7295	6345	100	1970	500	4590	10	1	20032636	1330	32.23	1.64	12	6.41	206.00	4045.00	9870	20230303	-32.73	4895	20231024	35.65	9870	-32.73	20230303	4895	35.65	20231024	9870	-32.73	20230303	4895	35.65	20231024	3.85	N	159580	500	100 억	281368	N	N	0	N	N
43	20231123	150923	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6620	50	2	0.76	8401549860	1257701	29.74	6470	6930	6380	8540	4600	6570	6680.09	1.40	-81206	7536	7052	6586	6102	5636	7295	6345	100	1970	500	4590	10	1	20032636	1326	32.14	1.64	12	6.28	206.00	4045.00	9870	20230303	-32.93	4895	20231024	35.24	9870	-32.93	20230303	4895	35.24	20231024	9870	-32.93	20230303	4895	35.24	20231024	3.85	N	159580	500	100 억	281368	N	N	0	N	N
44	20231123	140922	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6620	50	2	0.76	6524735810	977304	23.11	6470	6930	6380	8540	4600	6570	6676.26	1.40	-78328	7536	7052	6586	6102	5636	7295	6345	100	1970	500	4590	10	1	20032636	1326	32.14	1.64	12	4.88	206.00	4045.00	9870	20230303	-32.93	4895	20231024	35.24	9870	-32.93	20230303	4895	35.24	20231024	9870	-32.93	20230303	4895	35.24	20231024	3.85	N	159580	500	100 억	281368	N	N	0	N	N
45	20231123	130921	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6650	80	2	1.22	5943917980	889023	21.02	6470	6930	6380	8540	4600	6570	6685.90	1.40	-84364	7536	7052	6586	6102	5636	7295	6345	100	1970	500	4590	10	1	20032636	1332	32.28	1.64	12	4.44	206.00	4045.00	9870	20230303	-32.62	4895	20231024	35.85	9870	-32.62	20230303	4895	35.85	20231024	9870	-32.62	20230303	4895	35.85	20231024	3.85	N	159580	500	100 억	281368	N	N	0	N	N
46	20231123	120908	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6630	60	2	0.91	1859946050	284796	6.73	6470	6670	6380	8540	4600	6570	6530.80	1.40	-24743	7536	7052	6586	6102	5636	7295	6345	100	1970	500	4590	10	1	20032636	1328	32.18	1.64	12	1.42	206.00	4045.00	9870	20230303	-32.83	4895	20231024	35.44	9870	-32.83	20230303	4895	35.44	20231024	9870	-32.83	20230303	4895	35.44	20231024	3.85	N	159580	500	100 억	281368	N	N	0	N	N
47	20231123	110930	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6550	-20	5	-0.30	1565095300	240201	5.68	6470	6670	6380	8540	4600	6570	6515.77	1.40	-15260	7536	7052	6586	6102	5636	7295	6345	100	1970	500	4590	10	1	20032636	1312	31.80	1.62	12	1.20	206.00	4045.00	9870	20230303	-33.64	4895	20231024	33.81	9870	-33.64	20230303	4895	33.81	20231024	9870	-33.64	20230303	4895	33.81	20231024	3.85	N	159580	500	100 억	281368	N	N	0	N	N
48	20231123	100911	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6500	-70	5	-1.07	1347522410	207060	4.90	6470	6670	6380	8540	4600	6570	6507.88	1.40	-10493	7536	7052	6586	6102	5636	7295	6345	100	1970	500	4590	10	1	20032636	1302	31.55	1.61	12	1.03	206.00	4045.00	9870	20230303	-34.14	4895	20231024	32.79	9870	-34.14	20230303	4895	32.79	20231024	9870	-34.14	20230303	4895	32.79	20231024	3.85	N	159580	500	100 억	281368	N	N	0	N	N
49	20231123	090907	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6490	-80	5	-1.22	485940530	75635	1.79	6470	6490	6380	8540	4600	6570	6424.78	1.40	1689	7536	7052	6586	6102	5636	7295	6345	100	1970	500	4590	10	1	20032636	1300	31.50	1.60	12	0.38	206.00	4045.00	9870	20230303	-34.25	4895	20231024	32.58	9870	-34.25	20230303	4895	32.58	20231024	9870	-34.25	20230303	4895	32.58	20231024	3.85	N	159580	500	100 억	281368	N	N	0	N	N
50	20231122	160834	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6570	420	2	6.83	28214430720	4184916	1867.61	6220	7070	6120	7990	4310	6150	6742.10	1.70	-44757	6390	6270	6150	6030	5910	6210	5970	100	1840	500	4300	10	1	20032636	1316	31.89	1.62	12	20.89	206.00	4045.00	9870	20230303	-33.43	4895	20231024	34.22	9870	-33.43	20230303	4895	34.22	20231024	9870	-33.43	20230303	4895	34.22	20231024	3.80	N	159580	500	100 억	340051	N	N	49	N	N
51	20231122	150850	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6530	380	2	6.18	27869336760	4132386	1844.16	6220	7070	6120	7990	4310	6150	6744.13	1.70	-51915	6390	6270	6150	6030	5910	6210	5970	100	1840	500	4300	10	1	20032636	1308	31.70	1.61	12	20.63	206.00	4045.00	9870	20230303	-33.84	4895	20231024	33.40	9870	-33.84	20230303	4895	33.40	20231024	9870	-33.84	20230303	4895	33.40	20231024	3.80	N	159580	500	100 억	340051	N	N	49	N	N
52	20231122	140843	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6640	490	2	7.97	26898505830	3985074	1778.42	6220	7070	6120	7990	4310	6150	6749.81	1.70	-77304	6390	6270	6150	6030	5910	6210	5970	100	1840	500	4300	10	1	20032636	1330	32.23	1.64	12	19.89	206.00	4045.00	9870	20230303	-32.73	4895	20231024	35.65	9870	-32.73	20230303	4895	35.65	20231024	9870	-32.73	20230303	4895	35.65	20231024	3.80	N	159580	500	100 억	340051	N	N	49	N	N
53	20231122	130914	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6540	390	2	6.34	25432820920	3763520	1679.55	6220	7070	6120	7990	4310	6150	6757.72	1.70	-83879	6390	6270	6150	6030	5910	6210	5970	100	1840	500	4300	10	1	20032636	1310	31.75	1.62	12	18.79	206.00	4045.00	9870	20230303	-33.74	4895	20231024	33.61	9870	-33.74	20230303	4895	33.61	20231024	9870	-33.74	20230303	4895	33.61	20231024	3.80	N	159580	500	100 억	340051	N	N	49	N	N
54	20231122	120918	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6520	370	2	6.02	23795975220	3512412	1567.49	6220	7070	6120	7990	4310	6150	6774.82	1.70	-116446	6390	6270	6150	6030	5910	6210	5970	100	1840	500	4300	10	1	20032636	1306	31.65	1.61	12	17.53	206.00	4045.00	9870	20230303	-33.94	4895	20231024	33.20	9870	-33.94	20230303	4895	33.20	20231024	9870	-33.94	20230303	4895	33.20	20231024	3.80	N	159580	500	100 억	340051	N	N	49	N	N
55	20231122	111000	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6930	780	2	12.68	9222933810	1368033	610.51	6220	7000	6120	7990	4310	6150	6741.75	1.70	-72230	6390	6270	6150	6030	5910	6210	5970	100	1840	500	4300	10	1	20032636	1388	33.64	1.71	12	6.83	206.00	4045.00	9870	20230303	-29.79	4895	20231024	41.57	9870	-29.79	20230303	4895	41.57	20231024	9870	-29.79	20230303	4895	41.57	20231024	3.80	N	159580	500	100 억	340051	N	N	49	N	N
56	20231122	100930	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6160	10	2	0.16	282526420	45783	20.43	6220	6310	6120	7990	4310	6150	6170.99	1.70	-6694	6390	6270	6150	6030	5910	6210	5970	100	1840	500	4300	10	1	20032636	1234	29.90	1.52	12	0.23	206.00	4045.00	9870	20230303	-37.59	4895	20231024	25.84	9870	-37.59	20230303	4895	25.84	20231024	9870	-37.59	20230303	4895	25.84	20231024	3.80	N	159580	500	100 억	340051	N	N	49	N	N
57	20231122	090842	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6150	0	3	0.00	130125230	21046	9.39	6220	6310	6120	7990	4310	6150	6182.90	1.70	-445	6390	6270	6150	6030	5910	6210	5970	100	1840	500	4300	10	1	20032636	1232	29.85	1.52	12	0.11	206.00	4045.00	9870	20230303	-37.69	4895	20231024	25.64	9870	-37.69	20230303	4895	25.64	20231024	9870	-37.69	20230303	4895	25.64	20231024	3.80	N	159580	500	100 억	340051	N	N	49	N	N
58	20231121	160846	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6150	-40	5	-0.65	1376929740	223302	44.54	6160	6270	6030	8040	4340	6190	6166.11	1.73	-8883	6516	6352	6026	5862	5536	6435	5945	100	1850	500	4330	10	1	20032636	1232	29.85	1.52	12	1.11	206.00	4045.00	9870	20230303	-37.69	4895	20231024	25.64	9870	-37.69	20230303	4895	25.64	20231024	9870	-37.69	20230303	4895	25.64	20231024	3.77	N	159580	500	100 억	346767	N	N	49	N	N
59	20231121	150847	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6140	-50	5	-0.81	1288811020	208955	41.68	6160	6270	6030	8040	4340	6190	6167.78	1.73	-6367	6516	6352	6026	5862	5536	6435	5945	100	1850	500	4330	10	1	20032636	1230	29.81	1.52	12	1.04	206.00	4045.00	9870	20230303	-37.79	4895	20231024	25.43	9870	-37.79	20230303	4895	25.43	20231024	9870	-37.79	20230303	4895	25.43	20231024	3.77	N	159580	500	100 억	346767	N	N	0	N	N
60	20231121	140835	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6220	30	2	0.48	1048037890	169787	33.87	6160	6270	6030	8040	4340	6190	6172.55	1.73	-9662	6516	6352	6026	5862	5536	6435	5945	100	1850	500	4330	10	1	20032636	1246	30.19	1.54	12	0.85	206.00	4045.00	9870	20230303	-36.98	4895	20231024	27.07	9870	-36.98	20230303	4895	27.07	20231024	9870	-36.98	20230303	4895	27.07	20231024	3.77	N	159580	500	100 억	346767	N	N	0	N	N
61	20231121	130830	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6210	20	2	0.32	957973690	155262	30.97	6160	6270	6030	8040	4340	6190	6169.91	1.73	-9659	6516	6352	6026	5862	5536	6435	5945	100	1850	500	4330	10	1	20032636	1244	30.15	1.54	12	0.78	206.00	4045.00	9870	20230303	-37.08	4895	20231024	26.86	9870	-37.08	20230303	4895	26.86	20231024	9870	-37.08	20230303	4895	26.86	20231024	3.77	N	159580	500	100 억	346767	N	N	0	N	N
62	20231121	120830	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6210	20	2	0.32	880661500	142846	28.50	6160	6270	6030	8040	4340	6190	6164.93	1.73	-9202	6516	6352	6026	5862	5536	6435	5945	100	1850	500	4330	10	1	20032636	1244	30.15	1.54	12	0.71	206.00	4045.00	9870	20230303	-37.08	4895	20231024	26.86	9870	-37.08	20230303	4895	26.86	20231024	9870	-37.08	20230303	4895	26.86	20231024	3.77	N	159580	500	100 억	346767	N	N	0	N	N
63	20231121	110826	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6210	20	2	0.32	768680910	124874	24.91	6160	6260	6030	8040	4340	6190	6155.36	1.73	-5530	6516	6352	6026	5862	5536	6435	5945	100	1850	500	4330	10	1	20032636	1244	30.15	1.54	12	0.62	206.00	4045.00	9870	20230303	-37.08	4895	20231024	26.86	9870	-37.08	20230303	4895	26.86	20231024	9870	-37.08	20230303	4895	26.86	20231024	3.77	N	159580	500	100 억	346767	N	N	0	N	N
64	20231121	100805	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6160	-30	5	-0.48	402584500	65886	13.14	6160	6160	6030	8040	4340	6190	6109.02	1.73	1598	6516	6352	6026	5862	5536	6435	5945	100	1850	500	4330	10	1	20032636	1234	29.90	1.52	12	0.33	206.00	4045.00	9870	20230303	-37.59	4895	20231024	25.84	9870	-37.59	20230303	4895	25.84	20231024	9870	-37.59	20230303	4895	25.84	20231024	3.77	N	159580	500	100 억	346767	N	N	0	N	N
65	20231121	090819	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6110	-80	5	-1.29	131728560	21515	4.29	6160	6160	6080	8040	4340	6190	6119.15	1.73	-2560	6516	6352	6026	5862	5536	6435	5945	100	1850	500	4330	10	1	20032636	1224	29.66	1.51	12	0.11	206.00	4045.00	9870	20230303	-38.10	4895	20231024	24.82	9870	-38.10	20230303	4895	24.82	20231024	9870	-38.10	20230303	4895	24.82	20231024	3.77	N	159580	500	100 억	346767	N	N	0	N	N
66	20231120	160823	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6190	460	2	8.03	3015002070	497113	332.92	5730	6190	5700	7440	4020	5730	6064.29	1.46	53501	6023	5876	5763	5616	5503	5820	5560	100	1710	500	4010	10	1	20032636	1240	30.05	1.53	12	2.48	206.00	4045.00	9870	20230303	-37.28	4895	20231024	26.46	9870	-37.28	20230303	4895	26.46	20231024	9870	-37.28	20230303	4895	26.46	20231024	3.66	N	159580	500	100 억	293400	N	N	0	N	N
67	20231120	150830	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6110	380	2	6.63	2744938090	453276	303.56	5730	6170	5700	7440	4020	5730	6055.78	1.46	62256	6023	5876	5763	5616	5503	5820	5560	100	1710	500	4010	10	1	20032636	1224	29.66	1.51	12	2.26	206.00	4045.00	9870	20230303	-38.10	4895	20231024	24.82	9870	-38.10	20230303	4895	24.82	20231024	9870	-38.10	20230303	4895	24.82	20231024	3.66	N	159580	500	100 억	293400	N	N	0	N	N
68	20231120	140829	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6120	390	2	6.81	2349738780	388788	260.37	5730	6150	5700	7440	4020	5730	6043.75	1.46	56633	6023	5876	5763	5616	5503	5820	5560	100	1710	500	4010	10	1	20032636	1226	29.71	1.51	12	1.94	206.00	4045.00	9870	20230303	-37.99	4895	20231024	25.03	9870	-37.99	20230303	4895	25.03	20231024	9870	-37.99	20230303	4895	25.03	20231024	3.66	N	159580	500	100 억	293400	N	N	0	N	N
69	20231120	130824	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6120	390	2	6.81	2142695510	354875	237.66	5730	6150	5700	7440	4020	5730	6037.89	1.46	55732	6023	5876	5763	5616	5503	5820	5560	100	1710	500	4010	10	1	20032636	1226	29.71	1.51	12	1.77	206.00	4045.00	9870	20230303	-37.99	4895	20231024	25.03	9870	-37.99	20230303	4895	25.03	20231024	9870	-37.99	20230303	4895	25.03	20231024	3.66	N	159580	500	100 억	293400	N	N	0	N	N
70	20231120	120826	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6100	370	2	6.46	1516477670	252501	169.10	5730	6140	5700	7440	4020	5730	6005.83	1.46	50651	6023	5876	5763	5616	5503	5820	5560	100	1710	500	4010	10	1	20032636	1222	29.61	1.51	12	1.26	206.00	4045.00	9870	20230303	-38.20	4895	20231024	24.62	9870	-38.20	20230303	4895	24.62	20231024	9870	-38.20	20230303	4895	24.62	20231024	3.66	N	159580	500	100 억	293400	N	N	0	N	N
71	20231120	110825	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6040	310	2	5.41	1061544420	177742	119.03	5730	6140	5700	7440	4020	5730	5972.39	1.46	34888	6023	5876	5763	5616	5503	5820	5560	100	1710	500	4010	10	1	20032636	1210	29.32	1.49	12	0.89	206.00	4045.00	9870	20230303	-38.80	4895	20231024	23.39	9870	-38.80	20230303	4895	23.39	20231024	9870	-38.80	20230303	4895	23.39	20231024	3.66	N	159580	500	100 억	293400	N	N	0	N	N
72	20231120	100821	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5910	180	2	3.14	269263680	46223	30.96	5730	5910	5700	7440	4020	5730	5825.32	1.46	4523	6023	5876	5763	5616	5503	5820	5560	100	1710	500	4010	10	1	20032636	1184	28.69	1.46	12	0.23	206.00	4045.00	9870	20230303	-40.12	4895	20231024	20.74	9870	-40.12	20230303	4895	20.74	20231024	9870	-40.12	20230303	4895	20.74	20231024	3.66	N	159580	500	100 억	293400	N	N	0	N	N
73	20231120	090830	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5780	50	2	0.87	16300530	2840	1.90	5730	5780	5700	7440	4020	5730	5739.62	1.46	-230	6023	5876	5763	5616	5503	5820	5560	100	1710	500	4010	10	1	20032636	1158	28.06	1.43	12	0.01	206.00	4045.00	9870	20230303	-41.44	4895	20231024	18.08	9870	-41.44	20230303	4895	18.08	20231024	9870	-41.44	20230303	4895	18.08	20231024	3.66	N	159580	500	100 억	293400	N	N	0	N	N
74	20231117	160846	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5730	-150	5	-2.55	857847830	149094	73.56	5900	5910	5650	7640	4120	5880	5753.77	1.59	-24725	6146	6012	5786	5652	5426	6080	5720	100	1760	500	4110	10	1	20032636	1148	27.82	1.42	12	0.74	206.00	4045.00	9870	20230303	-41.95	4895	20231024	17.06	9870	-41.95	20230303	4895	17.06	20231024	9870	-41.95	20230303	4895	17.06	20231024	3.66	N	159580	500	100 억	317828	N	N	1	N	N
75	20231117	150852	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5750	-130	5	-2.21	833812750	144900	71.50	5900	5910	5650	7640	4120	5880	5754.40	1.59	-23425	6146	6012	5786	5652	5426	6080	5720	100	1760	500	4110	10	1	20032636	1152	27.91	1.42	12	0.72	206.00	4045.00	9870	20230303	-41.74	4895	20231024	17.47	9870	-41.74	20230303	4895	17.47	20231024	9870	-41.74	20230303	4895	17.47	20231024	3.66	N	159580	500	100 억	317828	N	N	1	N	N
76	20231117	140847	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5700	-180	5	-3.06	739811670	128446	63.38	5900	5910	5650	7640	4120	5880	5759.71	1.59	-13575	6146	6012	5786	5652	5426	6080	5720	100	1760	500	4110	10	1	20032636	1142	27.67	1.41	12	0.64	206.00	4045.00	9870	20230303	-42.25	4895	20231024	16.45	9870	-42.25	20230303	4895	16.45	20231024	9870	-42.25	20230303	4895	16.45	20231024	3.66	N	159580	500	100 억	317828	N	N	1	N	N
77	20231117	130846	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5720	-160	5	-2.72	538370770	93018	45.90	5900	5910	5690	7640	4120	5880	5787.81	1.59	-20027	6146	6012	5786	5652	5426	6080	5720	100	1760	500	4110	10	1	20032636	1146	27.77	1.41	12	0.46	206.00	4045.00	9870	20230303	-42.05	4895	20231024	16.85	9870	-42.05	20230303	4895	16.85	20231024	9870	-42.05	20230303	4895	16.85	20231024	3.66	N	159580	500	100 억	317828	N	N	1	N	N
78	20231117	120846	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5750	-130	5	-2.21	447457870	77093	38.04	5900	5910	5700	7640	4120	5880	5804.13	1.59	-20469	6146	6012	5786	5652	5426	6080	5720	100	1760	500	4110	10	1	20032636	1152	27.91	1.42	12	0.38	206.00	4045.00	9870	20230303	-41.74	4895	20231024	17.47	9870	-41.74	20230303	4895	17.47	20231024	9870	-41.74	20230303	4895	17.47	20231024	3.66	N	159580	500	100 억	317828	N	N	1	N	N
79	20231117	110850	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5760	-120	5	-2.04	382930650	65882	32.51	5900	5910	5700	7640	4120	5880	5812.37	1.59	-20199	6146	6012	5786	5652	5426	6080	5720	100	1760	500	4110	10	1	20032636	1154	27.96	1.42	12	0.33	206.00	4045.00	9870	20230303	-41.64	4895	20231024	17.67	9870	-41.64	20230303	4895	17.67	20231024	9870	-41.64	20230303	4895	17.67	20231024	3.66	N	159580	500	100 억	317828	N	N	1	N	N
80	20231117	100848	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5760	-120	5	-2.04	332925620	57213	28.23	5900	5910	5700	7640	4120	5880	5819.05	1.59	-15831	6146	6012	5786	5652	5426	6080	5720	100	1760	500	4110	10	1	20032636	1154	27.96	1.42	12	0.29	206.00	4045.00	9870	20230303	-41.64	4895	20231024	17.67	9870	-41.64	20230303	4895	17.67	20231024	9870	-41.64	20230303	4895	17.67	20231024	3.66	N	159580	500	100 억	317828	N	N	1	N	N
81	20231117	090849	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5860	-20	5	-0.34	177256490	30210	14.91	5900	5910	5810	7640	4120	5880	5867.48	1.59	-12496	6146	6012	5786	5652	5426	6080	5720	100	1760	500	4110	10	1	20032636	1174	28.45	1.45	12	0.15	206.00	4045.00	9870	20230303	-40.63	4895	20231024	19.71	9870	-40.63	20230303	4895	19.71	20231024	9870	-40.63	20230303	4895	19.71	20231024	3.66	N	159580	500	100 억	317828	N	N	1	N	N
82	20231116	160847	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5830	180	2	3.19	1092878950	188581	323.29	5650	5920	5560	7340	3960	5650	5795.28	1.73	-28469	5790	5720	5610	5540	5430	5665	5485	100	1690	500	3950	10	1	20032636	1168	28.30	1.44	12	0.94	206.00	4045.00	9870	20230303	-40.93	4895	20231024	19.10	9870	-40.93	20230303	4895	19.10	20231024	9870	-40.93	20230303	4895	19.10	20231024	3.72	N	159580	500	100 억	346089	N	N	0	N	N
83	20231116	150842	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5870	220	2	3.89	948590180	163890	280.97	5650	5920	5560	7340	3960	5650	5787.97	1.73	-31167	5790	5720	5610	5540	5430	5665	5485	100	1690	500	3950	10	1	20032636	1176	28.50	1.45	12	0.82	206.00	4045.00	9870	20230303	-40.53	4895	20231024	19.92	9870	-40.53	20230303	4895	19.92	20231024	9870	-40.53	20230303	4895	19.92	20231024	3.72	N	159580	500	100 억	346089	N	N	0	N	N
84	20231116	140819	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5770	120	2	2.12	433504470	75709	129.79	5650	5800	5560	7340	3960	5650	5725.93	1.73	-19490	5790	5720	5610	5540	5430	5665	5485	100	1690	500	3950	10	1	20032636	1156	28.01	1.43	12	0.38	206.00	4045.00	9870	20230303	-41.54	4895	20231024	17.88	9870	-41.54	20230303	4895	17.88	20231024	9870	-41.54	20230303	4895	17.88	20231024	3.72	N	159580	500	100 억	346089	N	N	0	N	N
85	20231116	130842	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5670	20	2	0.35	103144030	18300	31.37	5650	5680	5560	7340	3960	5650	5636.29	1.73	-2848	5790	5720	5610	5540	5430	5665	5485	100	1690	500	3950	10	1	20032636	1136	27.52	1.40	12	0.09	206.00	4045.00	9870	20230303	-42.55	4895	20231024	15.83	9870	-42.55	20230303	4895	15.83	20231024	9870	-42.55	20230303	4895	15.83	20231024	3.72	N	159580	500	100 억	346089	N	N	0	N	N
86	20231116	120844	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5660	10	2	0.18	77797800	13815	23.68	5650	5680	5560	7340	3960	5650	5631.40	1.73	-3456	5790	5720	5610	5540	5430	5665	5485	100	1690	500	3950	10	1	20032636	1134	27.48	1.40	12	0.07	206.00	4045.00	9870	20230303	-42.65	4895	20231024	15.63	9870	-42.65	20230303	4895	15.63	20231024	9870	-42.65	20230303	4895	15.63	20231024	3.72	N	159580	500	100 억	346089	N	N	0	N	N
87	20231116	110841	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5620	-30	5	-0.53	39793330	7085	12.15	5650	5660	5560	7340	3960	5650	5616.56	1.73	-4324	5790	5720	5610	5540	5430	5665	5485	100	1690	500	3950	10	1	20032636	1126	27.28	1.39	12	0.04	206.00	4045.00	9870	20230303	-43.06	4895	20231024	14.81	9870	-43.06	20230303	4895	14.81	20231024	9870	-43.06	20230303	4895	14.81	20231024	3.72	N	159580	500	100 억	346089	N	N	0	N	N
88	20231116	100841	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5600	-50	5	-0.88	3282940	586	1.00	5650	5650	5560	7340	3960	5650	5602.29	1.73	-464	5790	5720	5610	5540	5430	5665	5485	100	1690	500	3950	10	1	20032636	1122	27.18	1.38	12	0.00	206.00	4045.00	9870	20230303	-43.26	4895	20231024	14.40	9870	-43.26	20230303	4895	14.40	20231024	9870	-43.26	20230303	4895	14.40	20231024	3.72	N	159580	500	100 억	346089	N	N	0	N	N
89	20231116	090845	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5650	0	3	0.00	0	0	0.00	0	0	0	7340	3960	5650	0.00	1.73	0	5790	5720	5610	5540	5430	5665	5485	100	1690	500	3950	10	1	20032636	1132	27.43	1.40	12	0.00	206.00	4045.00	9870	20230303	-42.76	4895	20231024	15.42	9870	-42.76	20230303	4895	15.42	20231024	9870	-42.76	20230303	4895	15.42	20231024	3.72	N	159580	500	100 억	346089	N	N	0	N	N
90	20231115	160746	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5650	100	2	1.80	327032740	58267	115.49	5660	5680	5500	7210	3890	5550	5612.66	1.62	17616	5796	5672	5566	5442	5336	5735	5505	100	1660	500	3880	10	1	20032636	1132	27.43	1.40	12	0.29	206.00	4045.00	9870	20230303	-42.76	4895	20231024	15.42	9870	-42.76	20230303	4895	15.42	20231024	9870	-42.76	20230303	4895	15.42	20231024	3.76	N	159580	500	100 억	324921	N	N	0	N	N
91	20231115	150857	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5600	50	2	0.90	305848900	54495	108.02	5660	5680	5500	7210	3890	5550	5612.42	1.62	17000	5796	5672	5566	5442	5336	5735	5505	100	1660	500	3880	10	1	20032636	1122	27.18	1.38	12	0.27	206.00	4045.00	9870	20230303	-43.26	4895	20231024	14.40	9870	-43.26	20230303	4895	14.40	20231024	9870	-43.26	20230303	4895	14.40	20231024	3.76	N	159580	500	100 억	324921	N	N	0	N	N
92	20231115	140853	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5630	80	2	1.44	262835050	46824	92.81	5660	5680	5500	7210	3890	5550	5613.25	1.62	16245	5796	5672	5566	5442	5336	5735	5505	100	1660	500	3880	10	1	20032636	1128	27.33	1.39	12	0.23	206.00	4045.00	9870	20230303	-42.96	4895	20231024	15.02	9870	-42.96	20230303	4895	15.02	20231024	9870	-42.96	20230303	4895	15.02	20231024	3.76	N	159580	500	100 억	324921	N	N	0	N	N
93	20231115	130855	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5680	130	2	2.34	231459910	41275	81.81	5660	5680	5500	7210	3890	5550	5607.75	1.62	15909	5796	5672	5566	5442	5336	5735	5505	100	1660	500	3880	10	1	20032636	1138	27.57	1.40	12	0.21	206.00	4045.00	9870	20230303	-42.45	4895	20231024	16.04	9870	-42.45	20230303	4895	16.04	20231024	9870	-42.45	20230303	4895	16.04	20231024	3.76	N	159580	500	100 억	324921	N	N	0	N	N
94	20231115	120857	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5610	60	2	1.08	154950210	27706	54.92	5660	5670	5500	7210	3890	5550	5592.66	1.62	5862	5796	5672	5566	5442	5336	5735	5505	100	1660	500	3880	10	1	20032636	1124	27.23	1.39	12	0.14	206.00	4045.00	9870	20230303	-43.16	4895	20231024	14.61	9870	-43.16	20230303	4895	14.61	20231024	9870	-43.16	20230303	4895	14.61	20231024	3.76	N	159580	500	100 억	324921	N	N	0	N	N
95	20231115	110906	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5620	70	2	1.26	146685280	26233	52.00	5660	5670	5500	7210	3890	5550	5591.63	1.62	5784	5796	5672	5566	5442	5336	5735	5505	100	1660	500	3880	10	1	20032636	1126	27.28	1.39	12	0.13	206.00	4045.00	9870	20230303	-43.06	4895	20231024	14.81	9870	-43.06	20230303	4895	14.81	20231024	9870	-43.06	20230303	4895	14.81	20231024	3.76	N	159580	500	100 억	324921	N	N	0	N	N
96	20231115	100859	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5600	50	2	0.90	136207780	24366	48.30	5660	5670	5500	7210	3890	5550	5590.08	1.62	6184	5796	5672	5566	5442	5336	5735	5505	100	1660	500	3880	10	1	20032636	1122	27.18	1.38	12	0.12	206.00	4045.00	9870	20230303	-43.26	4895	20231024	14.40	9870	-43.26	20230303	4895	14.40	20231024	9870	-43.26	20230303	4895	14.40	20231024	3.76	N	159580	500	100 억	324921	N	N	0	N	N
97	20231115	090849	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5580	30	2	0.54	48583630	8751	17.35	5660	5660	5500	7210	3890	5550	5551.78	1.62	1641	5796	5672	5566	5442	5336	5735	5505	100	1660	500	3880	10	1	20032636	1118	27.09	1.38	12	0.04	206.00	4045.00	9870	20230303	-43.47	4895	20231024	13.99	9870	-43.47	20230303	4895	13.99	20231024	9870	-43.47	20230303	4895	13.99	20231024	3.76	N	159580	500	100 억	324921	N	N	0	N	N
98	20231114	160838	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5550	90	2	1.65	279356780	50063	56.13	5460	5690	5460	7090	3830	5460	5580.11	1.53	16231	5873	5666	5563	5356	5253	5615	5305	100	1630	500	3820	10	1	20032636	1112	26.94	1.37	12	0.25	206.00	4045.00	9870	20230303	-43.77	4895	20231024	13.38	9870	-43.77	20230303	4895	13.38	20231024	9870	-43.77	20230303	4895	13.38	20231024	3.71	N	159580	500	100 억	306225	N	N	57	N	N
99	20231114	150842	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5580	120	2	2.20	259543680	46503	52.14	5460	5690	5460	7090	3830	5460	5581.22	1.53	14184	5873	5666	5563	5356	5253	5615	5305	100	1630	500	3820	10	1	20032636	1118	27.09	1.38	12	0.23	206.00	4045.00	9870	20230303	-43.47	4895	20231024	13.99	9870	-43.47	20230303	4895	13.99	20231024	9870	-43.47	20230303	4895	13.99	20231024	3.71	N	159580	500	100 억	306225	N	N	57	N	N
100	20231114	140841	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5590	130	2	2.38	245914530	44062	49.40	5460	5690	5460	7090	3830	5460	5581.10	1.53	13175	5873	5666	5563	5356	5253	5615	5305	100	1630	500	3820	10	1	20032636	1120	27.14	1.38	12	0.22	206.00	4045.00	9870	20230303	-43.36	4895	20231024	14.20	9870	-43.36	20230303	4895	14.20	20231024	9870	-43.36	20230303	4895	14.20	20231024	3.71	N	159580	500	100 억	306225	N	N	57	N	N
101	20231114	130842	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5590	130	2	2.38	234997970	42103	47.20	5460	5690	5460	7090	3830	5460	5581.50	1.53	12792	5873	5666	5563	5356	5253	5615	5305	100	1630	500	3820	10	1	20032636	1120	27.14	1.38	12	0.21	206.00	4045.00	9870	20230303	-43.36	4895	20231024	14.20	9870	-43.36	20230303	4895	14.20	20231024	9870	-43.36	20230303	4895	14.20	20231024	3.71	N	159580	500	100 억	306225	N	N	57	N	N
102	20231114	120844	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5580	120	2	2.20	202640730	36292	40.69	5460	5690	5460	7090	3830	5460	5583.62	1.53	10810	5873	5666	5563	5356	5253	5615	5305	100	1630	500	3820	10	1	20032636	1118	27.09	1.38	12	0.18	206.00	4045.00	9870	20230303	-43.47	4895	20231024	13.99	9870	-43.47	20230303	4895	13.99	20231024	9870	-43.47	20230303	4895	13.99	20231024	3.71	N	159580	500	100 억	306225	N	N	57	N	N
103	20231114	110853	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5560	100	2	1.83	181532630	32501	36.44	5460	5690	5460	7090	3830	5460	5585.45	1.53	10405	5873	5666	5563	5356	5253	5615	5305	100	1630	500	3820	10	1	20032636	1114	26.99	1.37	12	0.16	206.00	4045.00	9870	20230303	-43.67	4895	20231024	13.59	9870	-43.67	20230303	4895	13.59	20231024	9870	-43.67	20230303	4895	13.59	20231024	3.71	N	159580	500	100 억	306225	N	N	57	N	N
104	20231114	100843	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5610	150	2	2.75	95048130	17013	19.07	5460	5690	5460	7090	3830	5460	5586.79	1.53	5739	5873	5666	5563	5356	5253	5615	5305	100	1630	500	3820	10	1	20032636	1124	27.23	1.39	12	0.08	206.00	4045.00	9870	20230303	-43.16	4895	20231024	14.61	9870	-43.16	20230303	4895	14.61	20231024	9870	-43.16	20230303	4895	14.61	20231024	3.71	N	159580	500	100 억	306225	N	N	57	N	N
105	20231114	090834	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5570	110	2	2.01	33533880	6071	6.81	5460	5570	5460	7090	3830	5460	5523.62	1.53	3823	5873	5666	5563	5356	5253	5615	5305	100	1630	500	3820	10	1	20032636	1116	27.04	1.38	12	0.03	206.00	4045.00	9870	20230303	-43.57	4895	20231024	13.79	9870	-43.57	20230303	4895	13.79	20231024	9870	-43.57	20230303	4895	13.79	20231024	3.71	N	159580	500	100 억	306225	N	N	57	N	N
106	20231113	160827	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5460	-140	5	-2.50	494573880	88438	79.87	5660	5770	5460	7280	3920	5600	5592.41	1.58	-9756	5840	5720	5660	5540	5480	5690	5510	100	1680	500	3920	10	1	20032636	1094	26.50	1.35	12	0.44	206.00	4045.00	9870	20230303	-44.68	4895	20231024	11.54	9870	-44.68	20230303	4895	11.54	20231024	9870	-44.68	20230303	4895	11.54	20231024	3.71	N	159580	500	100 억	315662	N	N	57	N	N
107	20231113	150825	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5500	-100	5	-1.79	465293570	83093	75.04	5660	5770	5500	7280	3920	5600	5599.67	1.58	-10195	5840	5720	5660	5540	5480	5690	5510	100	1680	500	3920	10	1	20032636	1102	26.70	1.36	12	0.41	206.00	4045.00	9870	20230303	-44.28	4895	20231024	12.36	9870	-44.28	20230303	4895	12.36	20231024	9870	-44.28	20230303	4895	12.36	20231024	3.71	N	159580	500	100 억	315662	N	N	72	N	N
108	20231113	140824	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5540	-60	5	-1.07	325526370	57805	52.20	5660	5770	5530	7280	3920	5600	5631.46	1.58	2743	5840	5720	5660	5540	5480	5690	5510	100	1680	500	3920	10	1	20032636	1110	26.89	1.37	12	0.29	206.00	4045.00	9870	20230303	-43.87	4895	20231024	13.18	9870	-43.87	20230303	4895	13.18	20231024	9870	-43.87	20230303	4895	13.18	20231024	3.71	N	159580	500	100 억	315662	N	N	72	N	N
109	20231113	130822	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5540	-60	5	-1.07	311835620	55336	49.97	5660	5770	5530	7280	3920	5600	5635.31	1.58	4120	5840	5720	5660	5540	5480	5690	5510	100	1680	500	3920	10	1	20032636	1110	26.89	1.37	12	0.28	206.00	4045.00	9870	20230303	-43.87	4895	20231024	13.18	9870	-43.87	20230303	4895	13.18	20231024	9870	-43.87	20230303	4895	13.18	20231024	3.71	N	159580	500	100 억	315662	N	N	72	N	N
110	20231113	120824	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5550	-50	5	-0.89	276932410	49039	44.29	5660	5770	5540	7280	3920	5600	5647.19	1.58	6475	5840	5720	5660	5540	5480	5690	5510	100	1680	500	3920	10	1	20032636	1112	26.94	1.37	12	0.24	206.00	4045.00	9870	20230303	-43.77	4895	20231024	13.38	9870	-43.77	20230303	4895	13.38	20231024	9870	-43.77	20230303	4895	13.38	20231024	3.71	N	159580	500	100 억	315662	N	N	72	N	N
111	20231113	110822	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5600	0	3	0.00	215678360	38021	34.34	5660	5770	5580	7280	3920	5600	5672.61	1.58	8203	5840	5720	5660	5540	5480	5690	5510	100	1680	500	3920	10	1	20032636	1122	27.18	1.38	12	0.19	206.00	4045.00	9870	20230303	-43.26	4895	20231024	14.40	9870	-43.26	20230303	4895	14.40	20231024	9870	-43.26	20230303	4895	14.40	20231024	3.71	N	159580	500	100 억	315662	N	N	72	N	N
112	20231113	100819	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5660	60	2	1.07	163010360	28629	25.86	5660	5770	5610	7280	3920	5600	5693.89	1.58	9264	5840	5720	5660	5540	5480	5690	5510	100	1680	500	3920	10	1	20032636	1134	27.48	1.40	12	0.14	206.00	4045.00	9870	20230303	-42.65	4895	20231024	15.63	9870	-42.65	20230303	4895	15.63	20231024	9870	-42.65	20230303	4895	15.63	20231024	3.71	N	159580	500	100 억	315662	N	N	72	N	N
113	20231113	090826	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5670	70	2	1.25	19022320	3375	3.05	5660	5670	5610	7280	3920	5600	5636.24	1.58	-460	5840	5720	5660	5540	5480	5690	5510	100	1680	500	3920	10	1	20032636	1136	27.52	1.40	12	0.02	206.00	4045.00	9870	20230303	-42.55	4895	20231024	15.83	9870	-42.55	20230303	4895	15.83	20231024	9870	-42.55	20230303	4895	15.83	20231024	3.71	N	159580	500	100 억	315662	N	N	72	N	N
114	20231110	160839	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5600	-180	5	-3.11	617538230	109413	132.69	5710	5780	5600	7510	4050	5780	5644.10	1.62	-9553	5966	5872	5766	5672	5566	5920	5720	100	1730	500	4040	10	1	20032636	1122	27.18	1.38	12	0.55	206.00	4045.00	9870	20230303	-43.26	4895	20231024	14.40	9870	-43.26	20230303	4895	14.40	20231024	9870	-43.26	20230303	4895	14.40	20231024	3.76	N	159580	500	100 억	324834	N	N	72	N	N
115	20231110	150839	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5620	-160	5	-2.77	562778660	99648	120.85	5710	5780	5600	7510	4050	5780	5647.67	1.62	-9790	5966	5872	5766	5672	5566	5920	5720	100	1730	500	4040	10	1	20032636	1126	27.28	1.39	12	0.50	206.00	4045.00	9870	20230303	-43.06	4895	20231024	14.81	9870	-43.06	20230303	4895	14.81	20231024	9870	-43.06	20230303	4895	14.81	20231024	3.76	N	159580	500	100 억	324834	N	N	38	N	N
116	20231110	140830	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5690	-90	5	-1.56	444826970	78691	95.43	5710	5780	5600	7510	4050	5780	5652.83	1.62	-17061	5966	5872	5766	5672	5566	5920	5720	100	1730	500	4040	10	1	20032636	1140	27.62	1.41	12	0.39	206.00	4045.00	9870	20230303	-42.35	4895	20231024	16.24	9870	-42.35	20230303	4895	16.24	20231024	9870	-42.35	20230303	4895	16.24	20231024	3.76	N	159580	500	100 억	324834	N	N	38	N	N
117	20231110	130830	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5630	-150	5	-2.60	397820770	70368	85.34	5710	5780	5600	7510	4050	5780	5653.43	1.62	-14078	5966	5872	5766	5672	5566	5920	5720	100	1730	500	4040	10	1	20032636	1128	27.33	1.39	12	0.35	206.00	4045.00	9870	20230303	-42.96	4895	20231024	15.02	9870	-42.96	20230303	4895	15.02	20231024	9870	-42.96	20230303	4895	15.02	20231024	3.76	N	159580	500	100 억	324834	N	N	38	N	N
118	20231110	120834	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5700	-80	5	-1.38	333759480	58994	71.54	5710	5780	5600	7510	4050	5780	5657.52	1.62	-12347	5966	5872	5766	5672	5566	5920	5720	100	1730	500	4040	10	1	20032636	1142	27.67	1.41	12	0.29	206.00	4045.00	9870	20230303	-42.25	4895	20231024	16.45	9870	-42.25	20230303	4895	16.45	20231024	9870	-42.25	20230303	4895	16.45	20231024	3.76	N	159580	500	100 억	324834	N	N	38	N	N
119	20231110	110821	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5690	-90	5	-1.56	283563220	50154	60.82	5710	5780	5600	7510	4050	5780	5653.85	1.62	-14660	5966	5872	5766	5672	5566	5920	5720	100	1730	500	4040	10	1	20032636	1140	27.62	1.41	12	0.25	206.00	4045.00	9870	20230303	-42.35	4895	20231024	16.24	9870	-42.35	20230303	4895	16.24	20231024	9870	-42.35	20230303	4895	16.24	20231024	3.76	N	159580	500	100 억	324834	N	N	38	N	N
120	20231110	100830	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5680	-100	5	-1.73	202338760	35830	43.45	5710	5780	5600	7510	4050	5780	5647.19	1.62	-6750	5966	5872	5766	5672	5566	5920	5720	100	1730	500	4040	10	1	20032636	1138	27.57	1.40	12	0.18	206.00	4045.00	9870	20230303	-42.45	4895	20231024	16.04	9870	-42.45	20230303	4895	16.04	20231024	9870	-42.45	20230303	4895	16.04	20231024	3.76	N	159580	500	100 억	324834	N	N	38	N	N
121	20231110	090816	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5720	-60	5	-1.04	28596780	5009	6.07	5710	5780	5650	7510	4050	5780	5709.08	1.62	-2132	5966	5872	5766	5672	5566	5920	5720	100	1730	500	4040	10	1	20032636	1146	27.77	1.41	12	0.03	206.00	4045.00	9870	20230303	-42.05	4895	20231024	16.85	9870	-42.05	20230303	4895	16.85	20231024	9870	-42.05	20230303	4895	16.85	20231024	3.76	N	159580	500	100 억	324834	N	N	38	N	N
122	20231109	160810	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5780	30	2	0.52	472088380	81919	50.04	5750	5860	5660	7470	4030	5750	5762.76	1.64	-2532	5976	5862	5786	5672	5596	5920	5730	100	1720	500	4020	10	1	20032636	1158	28.06	1.43	12	0.41	206.00	4045.00	9870	20230303	-41.44	4895	20231024	18.08	9870	-41.44	20230303	4895	18.08	20231024	9870	-41.44	20230303	4895	18.08	20231024	3.68	N	159580	500	100 억	327534	N	N	38	N	N
123	20231109	150809	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5760	10	2	0.17	419609220	72847	44.50	5750	5860	5660	7470	4030	5750	5760.18	1.64	-1469	5976	5862	5786	5672	5596	5920	5730	100	1720	500	4020	10	1	20032636	1154	27.96	1.42	12	0.36	206.00	4045.00	9870	20230303	-41.64	4895	20231024	17.67	9870	-41.64	20230303	4895	17.67	20231024	9870	-41.64	20230303	4895	17.67	20231024	3.68	N	159580	500	100 억	327534	N	N	264	N	N
124	20231109	140806	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5770	20	2	0.35	383394420	66549	40.65	5750	5860	5660	7470	4030	5750	5761.12	1.64	-300	5976	5862	5786	5672	5596	5920	5730	100	1720	500	4020	10	1	20032636	1156	28.01	1.43	12	0.33	206.00	4045.00	9870	20230303	-41.54	4895	20231024	17.88	9870	-41.54	20230303	4895	17.88	20231024	9870	-41.54	20230303	4895	17.88	20231024	3.68	N	159580	500	100 억	327534	N	N	264	N	N
125	20231109	130810	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5750	0	3	0.00	339780700	58977	36.03	5750	5860	5660	7470	4030	5750	5761.28	1.64	-1620	5976	5862	5786	5672	5596	5920	5730	100	1720	500	4020	10	1	20032636	1152	27.91	1.42	12	0.29	206.00	4045.00	9870	20230303	-41.74	4895	20231024	17.47	9870	-41.74	20230303	4895	17.47	20231024	9870	-41.74	20230303	4895	17.47	20231024	3.68	N	159580	500	100 억	327534	N	N	264	N	N
126	20231109	120813	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5790	40	2	0.70	327104910	56771	34.68	5750	5860	5660	7470	4030	5750	5761.88	1.64	-2460	5976	5862	5786	5672	5596	5920	5730	100	1720	500	4020	10	1	20032636	1160	28.11	1.43	12	0.28	206.00	4045.00	9870	20230303	-41.34	4895	20231024	18.28	9870	-41.34	20230303	4895	18.28	20231024	9870	-41.34	20230303	4895	18.28	20231024	3.68	N	159580	500	100 억	327534	N	N	264	N	N
127	20231109	110810	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5780	30	2	0.52	285783400	49623	30.31	5750	5860	5660	7470	4030	5750	5759.13	1.64	-1737	5976	5862	5786	5672	5596	5920	5730	100	1720	500	4020	10	1	20032636	1158	28.06	1.43	12	0.25	206.00	4045.00	9870	20230303	-41.44	4895	20231024	18.08	9870	-41.44	20230303	4895	18.08	20231024	9870	-41.44	20230303	4895	18.08	20231024	3.68	N	159580	500	100 억	327534	N	N	264	N	N
128	20231109	100805	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5710	-40	5	-0.70	248100270	43061	26.30	5750	5860	5660	7470	4030	5750	5761.66	1.64	-2305	5976	5862	5786	5672	5596	5920	5730	100	1720	500	4020	10	1	20032636	1144	27.72	1.41	12	0.21	206.00	4045.00	9870	20230303	-42.15	4895	20231024	16.65	9870	-42.15	20230303	4895	16.65	20231024	9870	-42.15	20230303	4895	16.65	20231024	3.68	N	159580	500	100 억	327534	N	N	264	N	N
129	20231109	090811	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5720	-30	5	-0.52	36504460	6373	3.89	5750	5810	5660	7470	4030	5750	5727.18	1.64	-1657	5976	5862	5786	5672	5596	5920	5730	100	1720	500	4020	10	1	20032636	1146	27.77	1.41	12	0.03	206.00	4045.00	9870	20230303	-42.05	4895	20231024	16.85	9870	-42.05	20230303	4895	16.85	20231024	9870	-42.05	20230303	4895	16.85	20231024	3.68	N	159580	500	100 억	327534	N	N	264	N	N
130	20231108	160802	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5750	10	2	0.17	947491020	163105	87.02	5740	5900	5710	7460	4020	5740	5809.11	1.56	14578	5986	5862	5726	5602	5466	5795	5535	100	1720	500	4010	10	1	20032636	1152	27.91	1.42	12	0.81	206.00	4045.00	9870	20230303	-41.74	4895	20231024	17.47	9870	-41.74	20230303	4895	17.47	20231024	9870	-41.74	20230303	4895	17.47	20231024	3.86	N	159580	500	100 억	312245	N	N	264	N	N
131	20231108	150807	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5770	30	2	0.52	908751950	156377	83.43	5740	5900	5710	7460	4020	5740	5811.29	1.56	13577	5986	5862	5726	5602	5466	5795	5535	100	1720	500	4010	10	1	20032636	1156	28.01	1.43	12	0.78	206.00	4045.00	9870	20230303	-41.54	4895	20231024	17.88	9870	-41.54	20230303	4895	17.88	20231024	9870	-41.54	20230303	4895	17.88	20231024	3.86	N	159580	500	100 억	312245	N	N	204	N	N
132	20231108	140803	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5800	60	2	1.05	819766350	140964	75.21	5740	5900	5710	7460	4020	5740	5815.43	1.56	18842	5986	5862	5726	5602	5466	5795	5535	100	1720	500	4010	10	1	20032636	1162	28.16	1.43	12	0.70	206.00	4045.00	9870	20230303	-41.24	4895	20231024	18.49	9870	-41.24	20230303	4895	18.49	20231024	9870	-41.24	20230303	4895	18.49	20231024	3.86	N	159580	500	100 억	312245	N	N	204	N	N
133	20231108	130801	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5860	120	2	2.09	764234150	131456	70.14	5740	5900	5710	7460	4020	5740	5813.61	1.56	20077	5986	5862	5726	5602	5466	5795	5535	100	1720	500	4010	10	1	20032636	1174	28.45	1.45	12	0.66	206.00	4045.00	9870	20230303	-40.63	4895	20231024	19.71	9870	-40.63	20230303	4895	19.71	20231024	9870	-40.63	20230303	4895	19.71	20231024	3.86	N	159580	500	100 억	312245	N	N	204	N	N
134	20231108	120756	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5840	100	2	1.74	685584080	117958	62.94	5740	5900	5710	7460	4020	5740	5812.10	1.56	21690	5986	5862	5726	5602	5466	5795	5535	100	1720	500	4010	10	1	20032636	1170	28.35	1.44	12	0.59	206.00	4045.00	9870	20230303	-40.83	4895	20231024	19.31	9870	-40.83	20230303	4895	19.31	20231024	9870	-40.83	20230303	4895	19.31	20231024	3.86	N	159580	500	100 억	312245	N	N	204	N	N
135	20231108	110804	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5810	70	2	1.22	469298630	81016	43.23	5740	5900	5710	7460	4020	5740	5792.67	1.56	19920	5986	5862	5726	5602	5466	5795	5535	100	1720	500	4010	10	1	20032636	1164	28.20	1.44	12	0.40	206.00	4045.00	9870	20230303	-41.13	4895	20231024	18.69	9870	-41.13	20230303	4895	18.69	20231024	9870	-41.13	20230303	4895	18.69	20231024	3.86	N	159580	500	100 억	312245	N	N	204	N	N
136	20231108	100803	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5850	110	2	1.92	289684550	50169	26.77	5740	5900	5710	7460	4020	5740	5774.17	1.56	21236	5986	5862	5726	5602	5466	5795	5535	100	1720	500	4010	10	1	20032636	1172	28.40	1.45	12	0.25	206.00	4045.00	9870	20230303	-40.73	4895	20231024	19.51	9870	-40.73	20230303	4895	19.51	20231024	9870	-40.73	20230303	4895	19.51	20231024	3.86	N	159580	500	100 억	312245	N	N	204	N	N
137	20231108	090759	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5780	40	2	0.70	17380700	3026	1.61	5740	5790	5710	7460	4020	5740	5743.79	1.56	708	5986	5862	5726	5602	5466	5795	5535	100	1720	500	4010	10	1	20032636	1158	28.06	1.43	12	0.02	206.00	4045.00	9870	20230303	-41.44	4895	20231024	18.08	9870	-41.44	20230303	4895	18.08	20231024	9870	-41.44	20230303	4895	18.08	20231024	3.86	N	159580	500	100 억	312245	N	N	204	N	N
138	20231107	160802	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5740	-40	5	-0.69	1072690200	187374	81.68	5780	5850	5590	7510	4050	5780	5724.83	1.57	-2312	6200	5990	5670	5460	5140	5830	5300	100	1730	500	4040	10	1	20032636	1150	27.86	1.42	12	0.94	206.00	4045.00	9870	20230303	-41.84	4895	20231024	17.26	9870	-41.84	20230303	4895	17.26	20231024	9870	-41.84	20230303	4895	17.26	20231024	3.65	N	159580	500	100 억	314701	N	N	204	N	N
139	20231107	150804	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5760	-20	5	-0.35	1013806360	177160	77.22	5780	5850	5590	7510	4050	5780	5722.53	1.57	-3794	6200	5990	5670	5460	5140	5830	5300	100	1730	500	4040	10	1	20032636	1154	27.96	1.42	12	0.88	206.00	4045.00	9870	20230303	-41.64	4895	20231024	17.67	9870	-41.64	20230303	4895	17.67	20231024	9870	-41.64	20230303	4895	17.67	20231024	3.65	N	159580	500	100 억	314701	N	N	41	N	N
140	20231107	140807	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5740	-40	5	-0.69	954158570	166766	72.69	5780	5850	5590	7510	4050	5780	5721.52	1.57	-3883	6200	5990	5670	5460	5140	5830	5300	100	1730	500	4040	10	1	20032636	1150	27.86	1.42	12	0.83	206.00	4045.00	9870	20230303	-41.84	4895	20231024	17.26	9870	-41.84	20230303	4895	17.26	20231024	9870	-41.84	20230303	4895	17.26	20231024	3.65	N	159580	500	100 억	314701	N	N	41	N	N
141	20231107	130805	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5710	-70	5	-1.21	859151400	150173	65.46	5780	5850	5590	7510	4050	5780	5721.06	1.57	621	6200	5990	5670	5460	5140	5830	5300	100	1730	500	4040	10	1	20032636	1144	27.72	1.41	12	0.75	206.00	4045.00	9870	20230303	-42.15	4895	20231024	16.65	9870	-42.15	20230303	4895	16.65	20231024	9870	-42.15	20230303	4895	16.65	20231024	3.65	N	159580	500	100 억	314701	N	N	41	N	N
142	20231107	120800	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5660	-120	5	-2.08	700402580	122131	53.24	5780	5850	5590	7510	4050	5780	5734.83	1.57	1635	6200	5990	5670	5460	5140	5830	5300	100	1730	500	4040	10	1	20032636	1134	27.48	1.40	12	0.61	206.00	4045.00	9870	20230303	-42.65	4895	20231024	15.63	9870	-42.65	20230303	4895	15.63	20231024	9870	-42.65	20230303	4895	15.63	20231024	3.65	N	159580	500	100 억	314701	N	N	41	N	N
143	20231107	110801	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5790	10	2	0.17	598138660	104201	45.42	5780	5850	5590	7510	4050	5780	5740.22	1.57	2673	6200	5990	5670	5460	5140	5830	5300	100	1730	500	4040	10	1	20032636	1160	28.11	1.43	12	0.52	206.00	4045.00	9870	20230303	-41.34	4895	20231024	18.28	9870	-41.34	20230303	4895	18.28	20231024	9870	-41.34	20230303	4895	18.28	20231024	3.65	N	159580	500	100 억	314701	N	N	41	N	N
144	20231107	100810	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5800	20	2	0.35	494621290	86290	37.61	5780	5850	5590	7510	4050	5780	5732.05	1.57	-1814	6200	5990	5670	5460	5140	5830	5300	100	1730	500	4040	10	1	20032636	1162	28.16	1.43	12	0.43	206.00	4045.00	9870	20230303	-41.24	4895	20231024	18.49	9870	-41.24	20230303	4895	18.49	20231024	9870	-41.24	20230303	4895	18.49	20231024	3.65	N	159580	500	100 억	314701	N	N	41	N	N
145	20231107	090750	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5730	-50	5	-0.87	136545300	24121	10.51	5780	5780	5590	7510	4050	5780	5660.58	1.57	-4747	6200	5990	5670	5460	5140	5830	5300	100	1730	500	4040	10	1	20032636	1148	27.82	1.42	12	0.12	206.00	4045.00	9870	20230303	-41.95	4895	20231024	17.06	9870	-41.95	20230303	4895	17.06	20231024	9870	-41.95	20230303	4895	17.06	20231024	3.65	N	159580	500	100 억	314701	N	N	41	N	N
146	20231106	160743	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5780	10	2	0.17	1299951320	228474	68.69	5850	5880	5350	7500	4040	5770	5689.58	1.40	34619	6076	5922	5786	5632	5496	6000	5710	100	1730	500	4030	10	1	20032636	1158	28.06	1.43	12	1.14	206.00	4045.00	9870	20230303	-41.44	4895	20231024	18.08	9870	-41.44	20230303	4895	18.08	20231024	9870	-41.44	20230303	4895	18.08	20231024	3.57	N	159580	500	100 억	279991	N	N	41	N	N
147	20231106	150748	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5740	-30	5	-0.52	1247398430	219343	65.94	5850	5880	5350	7500	4040	5770	5686.98	1.40	34596	6076	5922	5786	5632	5496	6000	5710	100	1730	500	4030	10	1	20032636	1150	27.86	1.42	12	1.09	206.00	4045.00	9870	20230303	-41.84	4895	20231024	17.26	9870	-41.84	20230303	4895	17.26	20231024	9870	-41.84	20230303	4895	17.26	20231024	3.57	N	159580	500	100 억	279991	N	N	890	N	N
148	20231106	140744	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5700	-70	5	-1.21	1180872520	207679	62.44	5850	5880	5350	7500	4040	5770	5686.05	1.40	35275	6076	5922	5786	5632	5496	6000	5710	100	1730	500	4030	10	1	20032636	1142	27.67	1.41	12	1.04	206.00	4045.00	9870	20230303	-42.25	4895	20231024	16.45	9870	-42.25	20230303	4895	16.45	20231024	9870	-42.25	20230303	4895	16.45	20231024	3.57	N	159580	500	100 억	279991	N	N	890	N	N
149	20231106	130752	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5700	-70	5	-1.21	1130294150	198804	59.77	5850	5880	5350	7500	4040	5770	5685.47	1.40	32993	6076	5922	5786	5632	5496	6000	5710	100	1730	500	4030	10	1	20032636	1142	27.67	1.41	12	0.99	206.00	4045.00	9870	20230303	-42.25	4895	20231024	16.45	9870	-42.25	20230303	4895	16.45	20231024	9870	-42.25	20230303	4895	16.45	20231024	3.57	N	159580	500	100 억	279991	N	N	890	N	N
150	20231106	120749	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5670	-100	5	-1.73	1095125300	192619	57.91	5850	5880	5350	7500	4040	5770	5685.45	1.40	30763	6076	5922	5786	5632	5496	6000	5710	100	1730	500	4030	10	1	20032636	1136	27.52	1.40	12	0.96	206.00	4045.00	9870	20230303	-42.55	4895	20231024	15.83	9870	-42.55	20230303	4895	15.83	20231024	9870	-42.55	20230303	4895	15.83	20231024	3.57	N	159580	500	100 억	279991	N	N	890	N	N
151	20231106	110748	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5710	-60	5	-1.04	910619600	159920	48.08	5850	5880	5350	7500	4040	5770	5694.22	1.40	23648	6076	5922	5786	5632	5496	6000	5710	100	1730	500	4030	10	1	20032636	1144	27.72	1.41	12	0.80	206.00	4045.00	9870	20230303	-42.15	4895	20231024	16.65	9870	-42.15	20230303	4895	16.65	20231024	9870	-42.15	20230303	4895	16.65	20231024	3.57	N	159580	500	100 억	279991	N	N	890	N	N
152	20231106	100725	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5700	-70	5	-1.21	751487810	131921	39.66	5850	5880	5350	7500	4040	5770	5696.50	1.40	9907	6076	5922	5786	5632	5496	6000	5710	100	1730	500	4030	10	1	20032636	1142	27.67	1.41	12	0.66	206.00	4045.00	9870	20230303	-42.25	4895	20231024	16.45	9870	-42.25	20230303	4895	16.45	20231024	9870	-42.25	20230303	4895	16.45	20231024	3.57	N	159580	500	100 억	279991	N	N	890	N	N
153	20231106	090747	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5710	-60	5	-1.04	189634200	32754	9.85	5850	5880	5710	7500	4040	5770	5789.65	1.40	-8089	6076	5922	5786	5632	5496	6000	5710	100	1730	500	4030	10	1	20032636	1144	27.72	1.41	12	0.16	206.00	4045.00	9870	20230303	-42.15	4895	20231024	16.65	9870	-42.15	20230303	4895	16.65	20231024	9870	-42.15	20230303	4895	16.65	20231024	3.57	N	159580	500	100 억	279991	N	N	890	N	N
154	20231103	160739	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5770	70	2	1.23	1915311370	330437	98.50	5730	5940	5650	7410	3990	5700	5796.31	1.37	5170	5866	5782	5696	5612	5526	5740	5570	100	1710	500	3990	10	1	20032636	1156	28.01	1.43	12	1.65	206.00	4045.00	9870	20230303	-41.54	4895	20231024	17.88	9870	-41.54	20230303	4895	17.88	20231024	9870	-41.54	20230303	4895	17.88	20231024	3.49	N	159580	500	100 억	274309	N	N	890	N	N
155	20231103	150736	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5860	160	2	2.81	1785459320	308097	91.84	5730	5940	5650	7410	3990	5700	5795.12	1.37	2054	5866	5782	5696	5612	5526	5740	5570	100	1710	500	3990	10	1	20032636	1174	28.45	1.45	12	1.54	206.00	4045.00	9870	20230303	-40.63	4895	20231024	19.71	9870	-40.63	20230303	4895	19.71	20231024	9870	-40.63	20230303	4895	19.71	20231024	3.49	N	159580	500	100 억	274309	N	N	1131	N	N
156	20231103	140735	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5800	100	2	1.75	1645621890	284082	84.68	5730	5940	5650	7410	3990	5700	5792.77	1.37	-2290	5866	5782	5696	5612	5526	5740	5570	100	1710	500	3990	10	1	20032636	1162	28.16	1.43	12	1.42	206.00	4045.00	9870	20230303	-41.24	4895	20231024	18.49	9870	-41.24	20230303	4895	18.49	20231024	9870	-41.24	20230303	4895	18.49	20231024	3.49	N	159580	500	100 억	274309	N	N	1131	N	N
157	20231103	130737	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5820	120	2	2.11	1563619360	269892	80.45	5730	5940	5650	7410	3990	5700	5793.50	1.37	-6041	5866	5782	5696	5612	5526	5740	5570	100	1710	500	3990	10	1	20032636	1166	28.25	1.44	12	1.35	206.00	4045.00	9870	20230303	-41.03	4895	20231024	18.90	9870	-41.03	20230303	4895	18.90	20231024	9870	-41.03	20230303	4895	18.90	20231024	3.49	N	159580	500	100 억	274309	N	N	1131	N	N
158	20231103	120734	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5850	150	2	2.63	1363997460	235521	70.20	5730	5940	5650	7410	3990	5700	5791.40	1.37	-13725	5866	5782	5696	5612	5526	5740	5570	100	1710	500	3990	10	1	20032636	1172	28.40	1.45	12	1.18	206.00	4045.00	9870	20230303	-40.73	4895	20231024	19.51	9870	-40.73	20230303	4895	19.51	20231024	9870	-40.73	20230303	4895	19.51	20231024	3.49	N	159580	500	100 억	274309	N	N	1131	N	N
159	20231103	110742	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5790	90	2	1.58	888344140	154236	45.97	5730	5850	5650	7410	3990	5700	5759.64	1.37	-19006	5866	5782	5696	5612	5526	5740	5570	100	1710	500	3990	10	1	20032636	1160	28.11	1.43	12	0.77	206.00	4045.00	9870	20230303	-41.34	4895	20231024	18.28	9870	-41.34	20230303	4895	18.28	20231024	9870	-41.34	20230303	4895	18.28	20231024	3.49	N	159580	500	100 억	274309	N	N	1131	N	N
160	20231103	100726	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5780	80	2	1.40	747765120	129978	38.74	5730	5850	5650	7410	3990	5700	5753.01	1.37	-21890	5866	5782	5696	5612	5526	5740	5570	100	1710	500	3990	10	1	20032636	1158	28.06	1.43	12	0.65	206.00	4045.00	9870	20230303	-41.44	4895	20231024	18.08	9870	-41.44	20230303	4895	18.08	20231024	9870	-41.44	20230303	4895	18.08	20231024	3.49	N	159580	500	100 억	274309	N	N	1131	N	N
161	20231103	090730	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5680	-20	5	-0.35	205196990	35960	10.72	5730	5790	5650	7410	3990	5700	5706.26	1.37	-11148	5866	5782	5696	5612	5526	5740	5570	100	1710	500	3990	10	1	20032636	1138	27.57	1.40	12	0.18	206.00	4045.00	9870	20230303	-42.45	4895	20231024	16.04	9870	-42.45	20230303	4895	16.04	20231024	9870	-42.45	20230303	4895	16.04	20231024	3.49	N	159580	500	100 억	274309	N	N	1131	N	N
162	20231102	160731	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5700	-60	5	-1.04	1902813690	333684	15.43	5740	5780	5610	7480	4040	5760	5702.44	1.29	12436	6393	6076	5743	5426	5093	6235	5585	100	1720	500	4030	10	1	20032636	1142	27.67	1.41	12	1.67	206.00	4045.00	9870	20230303	-42.25	4895	20231024	16.45	9870	-42.25	20230303	4895	16.45	20231024	9870	-42.25	20230303	4895	16.45	20231024	3.27	N	159580	500	100 억	257674	N	N	1131	N	N
163	20231102	150739	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5710	-50	5	-0.87	1796140520	314984	14.56	5740	5780	5610	7480	4040	5760	5702.32	1.29	15206	6393	6076	5743	5426	5093	6235	5585	100	1720	500	4030	10	1	20032636	1144	27.72	1.41	12	1.57	206.00	4045.00	9870	20230303	-42.15	4895	20231024	16.65	9870	-42.15	20230303	4895	16.65	20231024	9870	-42.15	20230303	4895	16.65	20231024	3.27	N	159580	500	100 억	257674	N	N	135	N	N
164	20231102	140725	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5690	-70	5	-1.22	1676596910	294016	13.59	5740	5780	5610	7480	4040	5760	5702.39	1.29	15303	6393	6076	5743	5426	5093	6235	5585	100	1720	500	4030	10	1	20032636	1140	27.62	1.41	12	1.47	206.00	4045.00	9870	20230303	-42.35	4895	20231024	16.24	9870	-42.35	20230303	4895	16.24	20231024	9870	-42.35	20230303	4895	16.24	20231024	3.27	N	159580	500	100 억	257674	N	N	135	N	N
165	20231102	130731	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5720	-40	5	-0.69	1460133800	256193	11.84	5740	5780	5610	7480	4040	5760	5699.34	1.29	15585	6393	6076	5743	5426	5093	6235	5585	100	1720	500	4030	10	1	20032636	1146	27.77	1.41	12	1.28	206.00	4045.00	9870	20230303	-42.05	4895	20231024	16.85	9870	-42.05	20230303	4895	16.85	20231024	9870	-42.05	20230303	4895	16.85	20231024	3.27	N	159580	500	100 억	257674	N	N	135	N	N
166	20231102	120728	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5720	-40	5	-0.69	1422015740	249516	11.54	5740	5780	5610	7480	4040	5760	5699.09	1.29	14884	6393	6076	5743	5426	5093	6235	5585	100	1720	500	4030	10	1	20032636	1146	27.77	1.41	12	1.25	206.00	4045.00	9870	20230303	-42.05	4895	20231024	16.85	9870	-42.05	20230303	4895	16.85	20231024	9870	-42.05	20230303	4895	16.85	20231024	3.27	N	159580	500	100 억	257674	N	N	135	N	N
167	20231102	110727	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5690	-70	5	-1.22	1306381540	229230	10.60	5740	5780	5610	7480	4040	5760	5698.99	1.29	13113	6393	6076	5743	5426	5093	6235	5585	100	1720	500	4030	10	1	20032636	1140	27.62	1.41	12	1.14	206.00	4045.00	9870	20230303	-42.35	4895	20231024	16.24	9870	-42.35	20230303	4895	16.24	20231024	9870	-42.35	20230303	4895	16.24	20231024	3.27	N	159580	500	100 억	257674	N	N	135	N	N
168	20231102	100729	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5750	-10	5	-0.17	787376580	138373	6.40	5740	5770	5610	7480	4040	5760	5690.23	1.29	-5005	6393	6076	5743	5426	5093	6235	5585	100	1720	500	4030	10	1	20032636	1152	27.91	1.42	12	0.69	206.00	4045.00	9870	20230303	-41.74	4895	20231024	17.47	9870	-41.74	20230303	4895	17.47	20231024	9870	-41.74	20230303	4895	17.47	20231024	3.27	N	159580	500	100 억	257674	N	N	135	N	N
169	20231102	090733	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5700	-60	5	-1.04	381266110	67217	3.11	5740	5740	5610	7480	4040	5760	5672.13	1.29	-4539	6393	6076	5743	5426	5093	6235	5585	100	1720	500	4030	10	1	20032636	1142	27.67	1.41	12	0.34	206.00	4045.00	9870	20230303	-42.25	4895	20231024	16.45	9870	-42.25	20230303	4895	16.45	20231024	9870	-42.25	20230303	4895	16.45	20231024	3.27	N	159580	500	100 억	257674	N	N	135	N	N
170	20231101	160725	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5760	320	2	5.88	12468354130	2148009	45.52	5510	6060	5410	7070	3810	5440	5804.74	1.19	24091	6573	6006	5683	5116	4793	5845	4955	100	1630	500	3800	10	1	20032636	1154	27.96	1.42	12	10.72	206.00	4045.00	9870	20230303	-41.64	4895	20231024	17.67	9870	-41.64	20230303	4895	17.67	20231024	9870	-41.64	20230303	4895	17.67	20231024	3.20	N	159580	500	100 억	237888	N	N	135	N	N
171	20231101	150726	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5810	370	2	6.80	12079064400	2080513	44.09	5510	6060	5410	7070	3810	5440	5805.83	1.19	22235	6573	6006	5683	5116	4793	5845	4955	100	1630	500	3800	10	1	20032636	1164	28.20	1.44	12	10.39	206.00	4045.00	9870	20230303	-41.13	4895	20231024	18.69	9870	-41.13	20230303	4895	18.69	20231024	9870	-41.13	20230303	4895	18.69	20231024	3.20	N	159580	500	100 억	237888	N	N	435	N	N
172	20231101	140720	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5730	290	2	5.33	11034984480	1901311	40.29	5510	6060	5410	7070	3810	5440	5803.90	1.19	9724	6573	6006	5683	5116	4793	5845	4955	100	1630	500	3800	10	1	20032636	1148	27.82	1.42	12	9.49	206.00	4045.00	9870	20230303	-41.95	4895	20231024	17.06	9870	-41.95	20230303	4895	17.06	20231024	9870	-41.95	20230303	4895	17.06	20231024	3.20	N	159580	500	100 억	237888	N	N	435	N	N
173	20231101	130726	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5760	320	2	5.88	10599794650	1825756	38.69	5510	6060	5410	7070	3810	5440	5805.72	1.19	3131	6573	6006	5683	5116	4793	5845	4955	100	1630	500	3800	10	1	20032636	1154	27.96	1.42	12	9.11	206.00	4045.00	9870	20230303	-41.64	4895	20231024	17.67	9870	-41.64	20230303	4895	17.67	20231024	9870	-41.64	20230303	4895	17.67	20231024	3.20	N	159580	500	100 억	237888	N	N	435	N	N
174	20231101	120742	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5710	270	2	4.96	9982513100	1717366	36.40	5510	6060	5410	7070	3810	5440	5812.71	1.19	-18291	6573	6006	5683	5116	4793	5845	4955	100	1630	500	3800	10	1	20032636	1144	27.72	1.41	12	8.57	206.00	4045.00	9870	20230303	-42.15	4895	20231024	16.65	9870	-42.15	20230303	4895	16.65	20231024	9870	-42.15	20230303	4895	16.65	20231024	3.20	N	159580	500	100 억	237888	N	N	435	N	N
175	20231101	110747	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5900	460	2	8.46	5135568060	897787	19.03	5510	5940	5410	7070	3810	5440	5720.29	1.19	-35923	6573	6006	5683	5116	4793	5845	4955	100	1630	500	3800	10	1	20032636	1182	28.64	1.46	12	4.48	206.00	4045.00	9870	20230303	-40.22	4895	20231024	20.53	9870	-40.22	20230303	4895	20.53	20231024	9870	-40.22	20230303	4895	20.53	20231024	3.20	N	159580	500	100 억	237888	N	N	435	N	N
176	20231101	100737	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5620	180	2	3.31	1491348770	268238	5.68	5510	5650	5410	7070	3810	5440	5559.85	1.19	27576	6573	6006	5683	5116	4793	5845	4955	100	1630	500	3800	10	1	20032636	1126	27.28	1.39	12	1.34	206.00	4045.00	9870	20230303	-43.06	4895	20231024	14.81	9870	-43.06	20230303	4895	14.81	20231024	9870	-43.06	20230303	4895	14.81	20231024	3.20	N	159580	500	100 억	237888	N	N	435	N	N
177	20231101	090737	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5540	100	2	1.84	390293140	71240	1.51	5510	5550	5410	7070	3810	5440	5478.63	1.19	-1133	6573	6006	5683	5116	4793	5845	4955	100	1630	500	3800	10	1	20032636	1110	26.89	1.37	12	0.36	206.00	4045.00	9870	20230303	-43.87	4895	20231024	13.18	9870	-43.87	20230303	4895	13.18	20231024	9870	-43.87	20230303	4895	13.18	20231024	3.20	N	159580	500	100 억	237888	N	N	435	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History