KissMeData/013990/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	160318	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3845	120	2	3.22	1083505365	284202	96.78	3740	3845	3740	4840	2610	3725	3812.32	4.00	0	11876	3848	3786	3708	3646	3568	3817	3677	164	1115	500	2530	5	1	32887536	1265	12.17	0.78	12	0.86	316.00	4909.00	4725	20230303	-18.62	2730	20230726	40.84	4725	-18.62	20230303	2730	40.84	20230726	4725	-18.62	20230303	2730	40.84	20230726	3.24	N	013990	500	164 억		1316544	N	N	0	N	00	N
3	20231130	150318	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3830	105	2	2.82	953482715	250359	85.26	3740	3835	3740	4840	2610	3725	3808.58	4.00	0	8930	3848	3786	3708	3646	3568	3817	3677	164	1115	500	2530	5	1	32887536	1260	12.12	0.78	12	0.76	316.00	4909.00	4725	20230303	-18.94	2730	20230726	40.29	4725	-18.94	20230303	2730	40.29	20230726	4725	-18.94	20230303	2730	40.29	20230726	3.24	N	013990	500	164 억		1316544	N	N	0	N	00	N
4	20231130	140316	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3815	90	2	2.42	756401105	198724	67.67	3740	3825	3740	4840	2610	3725	3806.43	4.00	0	9207	3848	3786	3708	3646	3568	3817	3677	164	1115	500	2530	5	1	32887536	1255	12.07	0.78	12	0.60	316.00	4909.00	4725	20230303	-19.26	2730	20230726	39.74	4725	-19.26	20230303	2730	39.74	20230726	4725	-19.26	20230303	2730	39.74	20230726	3.24	N	013990	500	164 억		1316544	N	N	0	N	00	N
5	20231130	130316	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3810	85	2	2.28	638118560	167699	57.11	3740	3825	3740	4840	2610	3725	3805.31	4.00	0	7605	3848	3786	3708	3646	3568	3817	3677	164	1115	500	2530	5	1	32887536	1253	12.06	0.78	12	0.51	316.00	4909.00	4725	20230303	-19.37	2730	20230726	39.56	4725	-19.37	20230303	2730	39.56	20230726	4725	-19.37	20230303	2730	39.56	20230726	3.24	N	013990	500	164 억		1316544	N	N	0	N	00	N
6	20231130	120321	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3820	95	2	2.55	541483255	142358	48.48	3740	3825	3740	4840	2610	3725	3803.87	4.00	0	6607	3848	3786	3708	3646	3568	3817	3677	164	1115	500	2530	5	1	32887536	1256	12.09	0.78	12	0.43	316.00	4909.00	4725	20230303	-19.15	2730	20230726	39.93	4725	-19.15	20230303	2730	39.93	20230726	4725	-19.15	20230303	2730	39.93	20230726	3.24	N	013990	500	164 억		1316544	N	N	0	N	00	N
7	20231130	110318	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3815	90	2	2.42	373377420	98243	33.46	3740	3825	3740	4840	2610	3725	3800.82	4.00	0	701	3848	3786	3708	3646	3568	3817	3677	164	1115	500	2530	5	1	32887536	1255	12.07	0.78	12	0.30	316.00	4909.00	4725	20230303	-19.26	2730	20230726	39.74	4725	-19.26	20230303	2730	39.74	20230726	4725	-19.26	20230303	2730	39.74	20230726	3.24	N	013990	500	164 억		1316544	N	N	0	N	00	N
8	20231130	100315	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3810	85	2	2.28	272136895	71695	24.41	3740	3825	3740	4840	2610	3725	3796.11	4.00	0	-1506	3848	3786	3708	3646	3568	3817	3677	164	1115	500	2530	5	1	32887536	1253	12.06	0.78	12	0.22	316.00	4909.00	4725	20230303	-19.37	2730	20230726	39.56	4725	-19.37	20230303	2730	39.56	20230726	4725	-19.37	20230303	2730	39.56	20230726	3.24	N	013990	500	164 억		1316544	N	N	0	N	00	N
9	20231130	090317	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3760	35	2	0.94	30792640	8207	2.79	3740	3780	3740	4840	2610	3725	3753.20	4.00	0	3280	3848	3786	3708	3646	3568	3817	3677	164	1115	500	2530	5	1	32887536	1237	11.90	0.77	12	0.02	316.00	4909.00	4725	20230303	-20.42	2730	20230726	37.73	4725	-20.42	20230303	2730	37.73	20230726	4725	-20.42	20230303	2730	37.73	20230726	3.24	N	013990	500	164 억		1316544	N	N	0	N	00	N
10	20231129	160316	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3725	15	2	0.40	1080149410	290939	100.71	3680	3770	3630	4820	2600	3710	3712.60	3.81	0	63833	3836	3772	3726	3662	3616	3750	3640	164	1110	500	2520	5	1	32887536	1225	11.79	0.76	12	0.88	316.00	4909.00	4725	20230303	-21.16	2730	20230726	36.45	4725	-21.16	20230303	2730	36.45	20230726	4725	-21.16	20230303	2730	36.45	20230726	3.11	N	013990	500	164 억		1252658	N	N	0	N	00	N
11	20231129	150317	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3725	15	2	0.40	1040282135	280232	97.01	3680	3770	3630	4820	2600	3710	3712.22	3.81	0	63687	3836	3772	3726	3662	3616	3750	3640	164	1110	500	2520	5	1	32887536	1225	11.79	0.76	12	0.85	316.00	4909.00	4725	20230303	-21.16	2730	20230726	36.45	4725	-21.16	20230303	2730	36.45	20230726	4725	-21.16	20230303	2730	36.45	20230726	3.11	N	013990	500	164 억		1252658	N	N	0	N	00	N
12	20231129	140317	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3740	30	2	0.81	907190035	244479	84.63	3680	3770	3630	4820	2600	3710	3710.71	3.81	0	63505	3836	3772	3726	3662	3616	3750	3640	164	1110	500	2520	5	1	32887536	1230	11.84	0.76	12	0.74	316.00	4909.00	4725	20230303	-20.85	2730	20230726	37.00	4725	-20.85	20230303	2730	37.00	20230726	4725	-20.85	20230303	2730	37.00	20230726	3.11	N	013990	500	164 억		1252658	N	N	0	N	00	N
13	20231129	130318	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3730	20	2	0.54	836768940	225594	78.09	3680	3770	3630	4820	2600	3710	3709.18	3.81	0	69430	3836	3772	3726	3662	3616	3750	3640	164	1110	500	2520	5	1	32887536	1227	11.80	0.76	12	0.69	316.00	4909.00	4725	20230303	-21.06	2730	20230726	36.63	4725	-21.06	20230303	2730	36.63	20230726	4725	-21.06	20230303	2730	36.63	20230726	3.11	N	013990	500	164 억		1252658	N	N	0	N	00	N
14	20231129	120317	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3745	35	2	0.94	724594865	195584	67.70	3680	3770	3630	4820	2600	3710	3704.78	3.81	0	69977	3836	3772	3726	3662	3616	3750	3640	164	1110	500	2520	5	1	32887536	1232	11.85	0.76	12	0.59	316.00	4909.00	4725	20230303	-20.74	2730	20230726	37.18	4725	-20.74	20230303	2730	37.18	20230726	4725	-20.74	20230303	2730	37.18	20230726	3.11	N	013990	500	164 억		1252658	N	N	0	N	00	N
15	20231129	110316	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3745	35	2	0.94	688716845	185989	64.38	3680	3770	3630	4820	2600	3710	3703.00	3.81	0	68795	3836	3772	3726	3662	3616	3750	3640	164	1110	500	2520	5	1	32887536	1232	11.85	0.76	12	0.57	316.00	4909.00	4725	20230303	-20.74	2730	20230726	37.18	4725	-20.74	20230303	2730	37.18	20230726	4725	-20.74	20230303	2730	37.18	20230726	3.11	N	013990	500	164 억		1252658	N	N	0	N	00	N
16	20231129	100315	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3765	55	2	1.48	613896370	166056	57.48	3680	3770	3630	4820	2600	3710	3696.92	3.81	0	72813	3836	3772	3726	3662	3616	3750	3640	164	1110	500	2520	5	1	32887536	1238	11.91	0.77	12	0.50	316.00	4909.00	4725	20230303	-20.32	2730	20230726	37.91	4725	-20.32	20230303	2730	37.91	20230726	4725	-20.32	20230303	2730	37.91	20230726	3.11	N	013990	500	164 억		1252658	N	N	0	N	00	N
17	20231129	090314	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3685	-25	5	-0.67	30924210	8393	2.91	3680	3695	3680	4820	2600	3710	3684.52	3.81	0	3618	3836	3772	3726	3662	3616	3750	3640	164	1110	500	2520	5	1	32887536	1212	11.66	0.75	12	0.03	316.00	4909.00	4725	20230303	-22.01	2730	20230726	34.98	4725	-22.01	20230303	2730	34.98	20230726	4725	-22.01	20230303	2730	34.98	20230726	3.11	N	013990	500	164 억		1252658	N	N	0	N	00	N
18	20231128	160316	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3710	-70	5	-1.85	1051151855	282276	69.55	3750	3790	3680	4910	2650	3780	3723.86	3.77	0	11423	3993	3886	3818	3711	3643	3852	3677	164	1130	500	2570	5	1	32887536	1220	11.74	0.76	12	0.86	316.00	4909.00	4725	20230303	-21.48	2730	20230726	35.90	4725	-21.48	20230303	2730	35.90	20230726	4725	-21.48	20230303	2730	35.90	20230726	2.97	N	013990	500	164 억		1240600	N	N	0	N	00	N
19	20231128	150259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3715	-65	5	-1.72	963798105	258705	63.74	3750	3790	3680	4910	2650	3780	3725.47	3.77	0	10261	3993	3886	3818	3711	3643	3852	3677	164	1130	500	2570	5	1	32887536	1222	11.76	0.76	12	0.79	316.00	4909.00	4725	20230303	-21.38	2730	20230726	36.08	4725	-21.38	20230303	2730	36.08	20230726	4725	-21.38	20230303	2730	36.08	20230726	2.97	N	013990	500	164 억		1240600	N	N	0	N	00	N
20	20231128	140314	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3700	-80	5	-2.12	856351080	229674	56.59	3750	3790	3680	4910	2650	3780	3728.55	3.77	0	7830	3993	3886	3818	3711	3643	3852	3677	164	1130	500	2570	5	1	32887536	1217	11.71	0.75	12	0.70	316.00	4909.00	4725	20230303	-21.69	2730	20230726	35.53	4725	-21.69	20230303	2730	35.53	20230726	4725	-21.69	20230303	2730	35.53	20230726	2.97	N	013990	500	164 억		1240600	N	N	0	N	00	N
21	20231128	130315	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3730	-50	5	-1.32	582803050	155805	38.39	3750	3790	3705	4910	2650	3780	3740.59	3.77	0	-3726	3993	3886	3818	3711	3643	3852	3677	164	1130	500	2570	5	1	32887536	1227	11.80	0.76	12	0.47	316.00	4909.00	4725	20230303	-21.06	2730	20230726	36.63	4725	-21.06	20230303	2730	36.63	20230726	4725	-21.06	20230303	2730	36.63	20230726	2.97	N	013990	500	164 억		1240600	N	N	0	N	00	N
22	20231128	120314	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3740	-40	5	-1.06	354118435	94450	23.27	3750	3790	3730	4910	2650	3780	3749.27	3.77	0	722	3993	3886	3818	3711	3643	3852	3677	164	1130	500	2570	5	1	32887536	1230	11.84	0.76	12	0.29	316.00	4909.00	4725	20230303	-20.85	2730	20230726	37.00	4725	-20.85	20230303	2730	37.00	20230726	4725	-20.85	20230303	2730	37.00	20230726	2.97	N	013990	500	164 억		1240600	N	N	0	N	00	N
23	20231128	110314	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3750	-30	5	-0.79	253602275	67603	16.66	3750	3790	3730	4910	2650	3780	3751.35	3.77	0	5465	3993	3886	3818	3711	3643	3852	3677	164	1130	500	2570	5	1	32887536	1233	11.87	0.76	12	0.21	316.00	4909.00	4725	20230303	-20.63	2730	20230726	37.36	4725	-20.63	20230303	2730	37.36	20230726	4725	-20.63	20230303	2730	37.36	20230726	2.97	N	013990	500	164 억		1240600	N	N	0	N	00	N
24	20231128	100315	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3755	-25	5	-0.66	176558405	47027	11.59	3750	3790	3735	4910	2650	3780	3754.41	3.77	0	3626	3993	3886	3818	3711	3643	3852	3677	164	1130	500	2570	5	1	32887536	1235	11.88	0.76	12	0.14	316.00	4909.00	4725	20230303	-20.53	2730	20230726	37.55	4725	-20.53	20230303	2730	37.55	20230726	4725	-20.53	20230303	2730	37.55	20230726	2.97	N	013990	500	164 억		1240600	N	N	0	N	00	N
25	20231128	090313	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3780	0	3	0.00	43908470	11711	2.89	3750	3780	3740	4910	2650	3780	3749.34	3.77	0	4551	3993	3886	3818	3711	3643	3852	3677	164	1130	500	2570	5	1	32887536	1243	11.96	0.77	12	0.04	316.00	4909.00	4725	20230303	-20.00	2730	20230726	38.46	4725	-20.00	20230303	2730	38.46	20230726	4725	-20.00	20230303	2730	38.46	20230726	2.97	N	013990	500	164 억		1240600	N	N	0	N	00	N
26	20231127	160315	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3780	-160	5	-4.06	1507607295	395821	147.30	3915	3925	3750	5120	2760	3940	3809.01	3.82	0	-10010	4023	3981	3933	3891	3843	3957	3867	164	1180	500	2670	5	1	32887536	1243	11.96	0.77	12	1.20	316.00	4909.00	4725	20230303	-20.00	2730	20230726	38.46	4725	-20.00	20230303	2730	38.46	20230726	4725	-20.00	20230303	2730	38.46	20230726	2.90	N	013990	500	164 억		1255764	N	N	0	N	00	N
27	20231127	150313	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3770	-170	5	-4.31	1334122235	349893	130.21	3915	3925	3750	5120	2760	3940	3812.89	3.82	0	-6627	4023	3981	3933	3891	3843	3957	3867	164	1180	500	2670	5	1	32887536	1240	11.93	0.77	12	1.06	316.00	4909.00	4725	20230303	-20.21	2730	20230726	38.10	4725	-20.21	20230303	2730	38.10	20230726	4725	-20.21	20230303	2730	38.10	20230726	2.90	N	013990	500	164 억		1255764	N	N	0	N	00	N
28	20231127	140316	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3785	-155	5	-3.93	1042457360	272532	101.42	3915	3925	3750	5120	2760	3940	3825.02	3.82	0	-7824	4023	3981	3933	3891	3843	3957	3867	164	1180	500	2670	5	1	32887536	1245	11.98	0.77	12	0.83	316.00	4909.00	4725	20230303	-19.89	2730	20230726	38.64	4725	-19.89	20230303	2730	38.64	20230726	4725	-19.89	20230303	2730	38.64	20230726	2.90	N	013990	500	164 억		1255764	N	N	0	N	00	N
29	20231127	130315	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3810	-130	5	-3.30	802328560	209144	77.83	3915	3925	3790	5120	2760	3940	3836.18	3.82	0	-9650	4023	3981	3933	3891	3843	3957	3867	164	1180	500	2670	5	1	32887536	1253	12.06	0.78	12	0.64	316.00	4909.00	4725	20230303	-19.37	2730	20230726	39.56	4725	-19.37	20230303	2730	39.56	20230726	4725	-19.37	20230303	2730	39.56	20230726	2.90	N	013990	500	164 억		1255764	N	N	0	N	00	N
30	20231127	120315	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3820	-120	5	-3.05	529641020	137523	51.18	3915	3925	3815	5120	2760	3940	3851.19	3.82	0	-12201	4023	3981	3933	3891	3843	3957	3867	164	1180	500	2670	5	1	32887536	1256	12.09	0.78	12	0.42	316.00	4909.00	4725	20230303	-19.15	2730	20230726	39.93	4725	-19.15	20230303	2730	39.93	20230726	4725	-19.15	20230303	2730	39.93	20230726	2.90	N	013990	500	164 억		1255764	N	N	0	N	00	N
31	20231127	110311	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3825	-115	5	-2.92	415215815	107626	40.05	3915	3925	3820	5120	2760	3940	3857.84	3.82	0	-10396	4023	3981	3933	3891	3843	3957	3867	164	1180	500	2670	5	1	32887536	1258	12.10	0.78	12	0.33	316.00	4909.00	4725	20230303	-19.05	2730	20230726	40.11	4725	-19.05	20230303	2730	40.11	20230726	4725	-19.05	20230303	2730	40.11	20230726	2.90	N	013990	500	164 억		1255764	N	N	0	N	00	N
32	20231127	100310	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3835	-105	5	-2.66	334669865	86572	32.22	3915	3925	3820	5120	2760	3940	3865.67	3.82	0	-7831	4023	3981	3933	3891	3843	3957	3867	164	1180	500	2670	5	1	32887536	1261	12.14	0.78	12	0.26	316.00	4909.00	4725	20230303	-18.84	2730	20230726	40.48	4725	-18.84	20230303	2730	40.48	20230726	4725	-18.84	20230303	2730	40.48	20230726	2.90	N	013990	500	164 억		1255764	N	N	0	N	00	N
33	20231127	090311	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3905	-35	5	-0.89	28778285	7358	2.74	3915	3925	3900	5120	2760	3940	3910.56	3.82	0	1414	4023	3981	3933	3891	3843	3957	3867	164	1180	500	2670	5	1	32887536	1284	12.36	0.80	12	0.02	316.00	4909.00	4725	20230303	-17.35	2730	20230726	43.04	4725	-17.35	20230303	2730	43.04	20230726	4725	-17.35	20230303	2730	43.04	20230726	2.90	N	013990	500	164 억		1255764	N	N	0	N	00	N
34	20231124	160307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3940	-40	5	-1.01	1043248415	266026	84.78	3970	3975	3885	5170	2790	3980	3921.49	3.85	0	-10989	4083	4031	3968	3916	3853	4057	3942	164	1190	500	2700	5	1	32887536	1296	12.47	0.80	12	0.81	316.00	4909.00	4725	20230303	-16.61	2730	20230726	44.32	4725	-16.61	20230303	2730	44.32	20230726	4725	-16.61	20230303	2730	44.32	20230726	2.87	N	013990	500	164 억		1266753	N	N	0	N	00	N
35	20231124	150313	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3895	-85	5	-2.14	902515130	230063	73.32	3970	3975	3885	5170	2790	3980	3922.83	3.85	0	-6237	4083	4031	3968	3916	3853	4057	3942	164	1190	500	2700	5	1	32887536	1281	12.33	0.79	12	0.70	316.00	4909.00	4725	20230303	-17.57	2730	20230726	42.67	4725	-17.57	20230303	2730	42.67	20230726	4725	-17.57	20230303	2730	42.67	20230726	2.87	N	013990	500	164 억		1266753	N	N	0	N	00	N
36	20231124	140313	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3910	-70	5	-1.76	745762550	189852	60.50	3970	3975	3905	5170	2790	3980	3928.04	3.85	0	-2651	4083	4031	3968	3916	3853	4057	3942	164	1190	500	2700	5	1	32887536	1286	12.37	0.80	12	0.58	316.00	4909.00	4725	20230303	-17.25	2730	20230726	43.22	4725	-17.25	20230303	2730	43.22	20230726	4725	-17.25	20230303	2730	43.22	20230726	2.87	N	013990	500	164 억		1266753	N	N	0	N	00	N
37	20231124	130312	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3915	-65	5	-1.63	623235330	158518	50.52	3970	3975	3910	5170	2790	3980	3931.54	3.85	0	2278	4083	4031	3968	3916	3853	4057	3942	164	1190	500	2700	5	1	32887536	1288	12.39	0.80	12	0.48	316.00	4909.00	4725	20230303	-17.14	2730	20230726	43.41	4725	-17.14	20230303	2730	43.41	20230726	4725	-17.14	20230303	2730	43.41	20230726	2.87	N	013990	500	164 억		1266753	N	N	0	N	00	N
38	20231124	120315	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3925	-55	5	-1.38	534542375	135883	43.30	3970	3975	3910	5170	2790	3980	3933.73	3.85	0	4381	4083	4031	3968	3916	3853	4057	3942	164	1190	500	2700	5	1	32887536	1291	12.42	0.80	12	0.41	316.00	4909.00	4725	20230303	-16.93	2730	20230726	43.77	4725	-16.93	20230303	2730	43.77	20230726	4725	-16.93	20230303	2730	43.77	20230726	2.87	N	013990	500	164 억		1266753	N	N	0	N	00	N
39	20231124	110312	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3925	-55	5	-1.38	418718105	106329	33.89	3970	3975	3920	5170	2790	3980	3937.82	3.85	0	5474	4083	4031	3968	3916	3853	4057	3942	164	1190	500	2700	5	1	32887536	1291	12.42	0.80	12	0.32	316.00	4909.00	4725	20230303	-16.93	2730	20230726	43.77	4725	-16.93	20230303	2730	43.77	20230726	4725	-16.93	20230303	2730	43.77	20230726	2.87	N	013990	500	164 억		1266753	N	N	0	N	00	N
40	20231124	100310	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3940	-40	5	-1.01	238414735	60448	19.26	3970	3975	3925	5170	2790	3980	3943.94	3.85	0	-954	4083	4031	3968	3916	3853	4057	3942	164	1190	500	2700	5	1	32887536	1296	12.47	0.80	12	0.18	316.00	4909.00	4725	20230303	-16.61	2730	20230726	44.32	4725	-16.61	20230303	2730	44.32	20230726	4725	-16.61	20230303	2730	44.32	20230726	2.87	N	013990	500	164 억		1266753	N	N	0	N	00	N
41	20231124	090310	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3975	-5	5	-0.13	52005070	13126	4.18	3970	3975	3950	5170	2790	3980	3961.54	3.85	0	-2024	4083	4031	3968	3916	3853	4057	3942	164	1190	500	2700	5	1	32887536	1307	12.58	0.81	12	0.04	316.00	4909.00	4725	20230303	-15.87	2730	20230726	45.60	4725	-15.87	20230303	2730	45.60	20230726	4725	-15.87	20230303	2730	45.60	20230726	2.87	N	013990	500	164 억		1266753	N	N	0	N	00	N
42	20231123	160308	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3980	-20	5	-0.50	1242063305	312482	22.98	3975	4020	3905	5200	2800	4000	3974.80	3.96	0	-34663	4286	4142	3986	3842	3686	4215	3915	164	1200	500	2720	5	1	32887536	1309	12.59	0.81	12	0.95	316.00	4909.00	4725	20230303	-15.77	2730	20230726	45.79	4725	-15.77	20230303	2730	45.79	20230726	4725	-15.77	20230303	2730	45.79	20230726	3.05	N	013990	500	164 억		1301369	N	N	0	N	00	N
43	20231123	150318	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3935	-65	5	-1.62	1123850545	282712	20.79	3975	4020	3905	5200	2800	4000	3975.22	3.96	0	-22316	4286	4142	3986	3842	3686	4215	3915	164	1200	500	2720	5	1	32887536	1294	12.45	0.80	12	0.86	316.00	4909.00	4725	20230303	-16.72	2730	20230726	44.14	4725	-16.72	20230303	2730	44.14	20230726	4725	-16.72	20230303	2730	44.14	20230726	3.05	N	013990	500	164 억		1301369	N	N	0	N	00	N
44	20231123	140313	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3970	-30	5	-0.75	980016435	246382	18.12	3975	4020	3905	5200	2800	4000	3977.60	3.96	0	-15779	4286	4142	3986	3842	3686	4215	3915	164	1200	500	2720	5	1	32887536	1306	12.56	0.81	12	0.75	316.00	4909.00	4725	20230303	-15.98	2730	20230726	45.42	4725	-15.98	20230303	2730	45.42	20230726	4725	-15.98	20230303	2730	45.42	20230726	3.05	N	013990	500	164 억		1301369	N	N	0	N	00	N
45	20231123	130315	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3980	-20	5	-0.50	820693825	206170	15.16	3975	4020	3905	5200	2800	4000	3980.63	3.96	0	-2521	4286	4142	3986	3842	3686	4215	3915	164	1200	500	2720	5	1	32887536	1309	12.59	0.81	12	0.63	316.00	4909.00	4725	20230303	-15.77	2730	20230726	45.79	4725	-15.77	20230303	2730	45.79	20230726	4725	-15.77	20230303	2730	45.79	20230726	3.05	N	013990	500	164 억		1301369	N	N	0	N	00	N
46	20231123	120311	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3975	-25	5	-0.62	681721400	171342	12.60	3975	4005	3905	5200	2800	4000	3978.67	3.96	0	-808	4286	4142	3986	3842	3686	4215	3915	164	1200	500	2720	5	1	32887536	1307	12.58	0.81	12	0.52	316.00	4909.00	4725	20230303	-15.87	2730	20230726	45.60	4725	-15.87	20230303	2730	45.60	20230726	4725	-15.87	20230303	2730	45.60	20230726	3.05	N	013990	500	164 억		1301369	N	N	0	N	00	N
47	20231123	110315	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3985	-15	5	-0.38	564909410	142023	10.45	3975	4005	3905	5200	2800	4000	3977.54	3.96	0	1693	4286	4142	3986	3842	3686	4215	3915	164	1200	500	2720	5	1	32887536	1311	12.61	0.81	12	0.43	316.00	4909.00	4725	20230303	-15.66	2730	20230726	45.97	4725	-15.66	20230303	2730	45.97	20230726	4725	-15.66	20230303	2730	45.97	20230726	3.05	N	013990	500	164 억		1301369	N	N	0	N	00	N
48	20231123	100313	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3975	-25	5	-0.62	456493255	114795	8.44	3975	4005	3905	5200	2800	4000	3976.52	3.96	0	1824	4286	4142	3986	3842	3686	4215	3915	164	1200	500	2720	5	1	32887536	1307	12.58	0.81	12	0.35	316.00	4909.00	4725	20230303	-15.87	2730	20230726	45.60	4725	-15.87	20230303	2730	45.60	20230726	4725	-15.87	20230303	2730	45.60	20230726	3.05	N	013990	500	164 억		1301369	N	N	0	N	00	N
49	20231123	090309	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3980	-20	5	-0.50	122060080	30869	2.27	3975	4000	3905	5200	2800	4000	3953.61	3.96	0	3604	4286	4142	3986	3842	3686	4215	3915	164	1200	500	2720	5	1	32887536	1309	12.59	0.81	12	0.09	316.00	4909.00	4725	20230303	-15.77	2730	20230726	45.79	4725	-15.77	20230303	2730	45.79	20230726	4725	-15.77	20230303	2730	45.79	20230726	3.05	N	013990	500	164 억		1301369	N	N	0	N	00	N
50	20231122	160303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4000	125	2	3.23	5393030465	1355736	385.70	3890	4130	3830	5030	2715	3875	3978.08	4.16	0	-67074	3948	3911	3883	3846	3818	3897	3832	164	1155	500	2630	5	1	32887536	1316	12.66	0.81	12	4.12	316.00	4909.00	4725	20230303	-15.34	2730	20230726	46.52	4725	-15.34	20230303	2730	46.52	20230726	4725	-15.34	20230303	2730	46.52	20230726	3.15	N	013990	500	164 억		1369015	N	N	0	N	00	N
51	20231122	150308	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3990	115	2	2.97	5146044475	1293946	368.12	3890	4130	3830	5030	2715	3875	3977.18	4.16	0	-64539	3948	3911	3883	3846	3818	3897	3832	164	1155	500	2630	5	1	32887536	1312	12.63	0.81	12	3.93	316.00	4909.00	4725	20230303	-15.56	2730	20230726	46.15	4725	-15.56	20230303	2730	46.15	20230726	4725	-15.56	20230303	2730	46.15	20230726	3.15	N	013990	500	164 억		1369015	N	N	0	N	00	N
52	20231122	140302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3990	115	2	2.97	4819564760	1212263	344.89	3890	4130	3830	5030	2715	3875	3975.85	4.16	0	-75162	3948	3911	3883	3846	3818	3897	3832	164	1155	500	2630	5	1	32887536	1312	12.63	0.81	12	3.69	316.00	4909.00	4725	20230303	-15.56	2730	20230726	46.15	4725	-15.56	20230303	2730	46.15	20230726	4725	-15.56	20230303	2730	46.15	20230726	3.15	N	013990	500	164 억		1369015	N	N	0	N	00	N
53	20231122	130315	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3975	100	2	2.58	4497670940	1131599	321.94	3890	4130	3830	5030	2715	3875	3974.80	4.16	0	-89774	3948	3911	3883	3846	3818	3897	3832	164	1155	500	2630	5	1	32887536	1307	12.58	0.81	12	3.44	316.00	4909.00	4725	20230303	-15.87	2730	20230726	45.60	4725	-15.87	20230303	2730	45.60	20230726	4725	-15.87	20230303	2730	45.60	20230726	3.15	N	013990	500	164 억		1369015	N	N	0	N	00	N
54	20231122	120315	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3970	95	2	2.45	4261283860	1071988	304.98	3890	4130	3830	5030	2715	3875	3975.31	4.16	0	-91219	3948	3911	3883	3846	3818	3897	3832	164	1155	500	2630	5	1	32887536	1306	12.56	0.81	12	3.26	316.00	4909.00	4725	20230303	-15.98	2730	20230726	45.42	4725	-15.98	20230303	2730	45.42	20230726	4725	-15.98	20230303	2730	45.42	20230726	3.15	N	013990	500	164 억		1369015	N	N	0	N	00	N
55	20231122	110323	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3910	35	2	0.90	824359160	212775	60.53	3890	3920	3830	5030	2715	3875	3874.32	4.16	0	-14103	3948	3911	3883	3846	3818	3897	3832	164	1155	500	2630	5	1	32887536	1286	12.37	0.80	12	0.65	316.00	4909.00	4725	20230303	-17.25	2730	20230726	43.22	4725	-17.25	20230303	2730	43.22	20230726	4725	-17.25	20230303	2730	43.22	20230726	3.15	N	013990	500	164 억		1369015	N	N	0	N	00	N
56	20231122	100317	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3840	-35	5	-0.90	357486380	92649	26.36	3890	3890	3830	5030	2715	3875	3858.13	4.16	0	-19447	3948	3911	3883	3846	3818	3897	3832	164	1155	500	2630	5	1	32887536	1263	12.15	0.78	12	0.28	316.00	4909.00	4725	20230303	-18.73	2730	20230726	40.66	4725	-18.73	20230303	2730	40.66	20230726	4725	-18.73	20230303	2730	40.66	20230726	3.15	N	013990	500	164 억		1369015	N	N	0	N	00	N
57	20231122	090304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3830	-45	5	-1.16	51500915	13320	3.79	3890	3890	3830	5030	2715	3875	3864.89	4.16	0	-7000	3948	3911	3883	3846	3818	3897	3832	164	1155	500	2630	5	1	32887536	1260	12.12	0.78	12	0.04	316.00	4909.00	4725	20230303	-18.94	2730	20230726	40.29	4725	-18.94	20230303	2730	40.29	20230726	4725	-18.94	20230303	2730	40.29	20230726	3.15	N	013990	500	164 억		1369015	N	N	0	N	00	N
58	20231121	160306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3875	-30	5	-0.77	1354619665	348817	95.20	3890	3920	3855	5070	2735	3905	3883.25	4.09	0	21627	4018	3961	3863	3806	3708	3990	3835	164	1165	500	2650	5	1	32887536	1274	12.26	0.79	12	1.06	316.00	4909.00	4725	20230303	-17.99	2730	20230726	41.94	4725	-17.99	20230303	2730	41.94	20230726	4725	-17.99	20230303	2730	41.94	20230726	3.08	N	013990	500	164 억		1344862	N	N	0	N	00	N
59	20231121	150306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3875	-30	5	-0.77	1247123100	321109	87.64	3890	3920	3855	5070	2735	3905	3883.55	4.09	0	31618	4018	3961	3863	3806	3708	3990	3835	164	1165	500	2650	5	1	32887536	1274	12.26	0.79	12	0.98	316.00	4909.00	4725	20230303	-17.99	2730	20230726	41.94	4725	-17.99	20230303	2730	41.94	20230726	4725	-17.99	20230303	2730	41.94	20230726	3.08	N	013990	500	164 억		1344862	N	N	0	N	00	N
60	20231121	140303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3870	-35	5	-0.90	1064525130	274087	74.80	3890	3920	3855	5070	2735	3905	3883.60	4.09	0	40909	4018	3961	3863	3806	3708	3990	3835	164	1165	500	2650	5	1	32887536	1273	12.25	0.79	12	0.83	316.00	4909.00	4725	20230303	-18.10	2730	20230726	41.76	4725	-18.10	20230303	2730	41.76	20230726	4725	-18.10	20230303	2730	41.76	20230726	3.08	N	013990	500	164 억		1344862	N	N	0	N	00	N
61	20231121	130303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3885	-20	5	-0.51	897293890	230990	63.04	3890	3920	3855	5070	2735	3905	3884.21	4.09	0	40269	4018	3961	3863	3806	3708	3990	3835	164	1165	500	2650	5	1	32887536	1278	12.29	0.79	12	0.70	316.00	4909.00	4725	20230303	-17.78	2730	20230726	42.31	4725	-17.78	20230303	2730	42.31	20230726	4725	-17.78	20230303	2730	42.31	20230726	3.08	N	013990	500	164 억		1344862	N	N	0	N	00	N
62	20231121	120302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3900	-5	5	-0.13	843793810	217233	59.29	3890	3920	3855	5070	2735	3905	3883.91	4.09	0	39105	4018	3961	3863	3806	3708	3990	3835	164	1165	500	2650	5	1	32887536	1283	12.34	0.79	12	0.66	316.00	4909.00	4725	20230303	-17.46	2730	20230726	42.86	4725	-17.46	20230303	2730	42.86	20230726	4725	-17.46	20230303	2730	42.86	20230726	3.08	N	013990	500	164 억		1344862	N	N	0	N	00	N
63	20231121	110302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3895	-10	5	-0.26	697342955	179663	49.03	3890	3920	3855	5070	2735	3905	3880.88	4.09	0	38578	4018	3961	3863	3806	3708	3990	3835	164	1165	500	2650	5	1	32887536	1281	12.33	0.79	12	0.55	316.00	4909.00	4725	20230303	-17.57	2730	20230726	42.67	4725	-17.57	20230303	2730	42.67	20230726	4725	-17.57	20230303	2730	42.67	20230726	3.08	N	013990	500	164 억		1344862	N	N	0	N	00	N
64	20231121	100257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3880	-25	5	-0.64	406969325	104846	28.61	3890	3920	3855	5070	2735	3905	3880.71	4.09	0	1226	4018	3961	3863	3806	3708	3990	3835	164	1165	500	2650	5	1	32887536	1276	12.28	0.79	12	0.32	316.00	4909.00	4725	20230303	-17.88	2730	20230726	42.12	4725	-17.88	20230303	2730	42.12	20230726	4725	-17.88	20230303	2730	42.12	20230726	3.08	N	013990	500	164 억		1344862	N	N	0	N	00	N
65	20231121	090259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3900	-5	5	-0.13	89292815	22955	6.26	3890	3900	3875	5070	2735	3905	3886.90	4.09	0	1027	4018	3961	3863	3806	3708	3990	3835	164	1165	500	2650	5	1	32887536	1283	12.34	0.79	12	0.07	316.00	4909.00	4725	20230303	-17.46	2730	20230726	42.86	4725	-17.46	20230303	2730	42.86	20230726	4725	-17.46	20230303	2730	42.86	20230726	3.08	N	013990	500	164 억		1344862	N	N	0	N	00	N
66	20231120	160259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3905	130	2	3.44	1399186100	361601	118.48	3795	3920	3765	4905	2645	3775	3868.77	3.95	0	43960	3921	3847	3811	3737	3701	3830	3720	164	1130	500	2560	5	1	32887536	1284	12.36	0.80	12	1.10	316.00	4909.00	4725	20230303	-17.35	2730	20230726	43.04	4725	-17.35	20230303	2730	43.04	20230726	4725	-17.35	20230303	2730	43.04	20230726	3.14	N	013990	500	164 억		1300350	N	N	0	N	00	N
67	20231120	150302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3905	130	2	3.44	1178882635	305220	100.01	3795	3920	3765	4905	2645	3775	3862.40	3.95	0	45017	3921	3847	3811	3737	3701	3830	3720	164	1130	500	2560	5	1	32887536	1284	12.36	0.80	12	0.93	316.00	4909.00	4725	20230303	-17.35	2730	20230726	43.04	4725	-17.35	20230303	2730	43.04	20230726	4725	-17.35	20230303	2730	43.04	20230726	3.14	N	013990	500	164 억		1300350	N	N	0	N	00	N
68	20231120	140302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3890	115	2	3.05	879795635	228555	74.89	3795	3895	3765	4905	2645	3775	3849.38	3.95	0	37453	3921	3847	3811	3737	3701	3830	3720	164	1130	500	2560	5	1	32887536	1279	12.31	0.79	12	0.69	316.00	4909.00	4725	20230303	-17.67	2730	20230726	42.49	4725	-17.67	20230303	2730	42.49	20230726	4725	-17.67	20230303	2730	42.49	20230726	3.14	N	013990	500	164 억		1300350	N	N	0	N	00	N
69	20231120	130300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3880	105	2	2.78	705560475	183701	60.19	3795	3890	3765	4905	2645	3775	3840.81	3.95	0	31873	3921	3847	3811	3737	3701	3830	3720	164	1130	500	2560	5	1	32887536	1276	12.28	0.79	12	0.56	316.00	4909.00	4725	20230303	-17.88	2730	20230726	42.12	4725	-17.88	20230303	2730	42.12	20230726	4725	-17.88	20230303	2730	42.12	20230726	3.14	N	013990	500	164 억		1300350	N	N	0	N	00	N
70	20231120	120300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3845	70	2	1.85	443330175	115839	37.96	3795	3855	3765	4905	2645	3775	3827.12	3.95	0	12933	3921	3847	3811	3737	3701	3830	3720	164	1130	500	2560	5	1	32887536	1265	12.17	0.78	12	0.35	316.00	4909.00	4725	20230303	-18.62	2730	20230726	40.84	4725	-18.62	20230303	2730	40.84	20230726	4725	-18.62	20230303	2730	40.84	20230726	3.14	N	013990	500	164 억		1300350	N	N	0	N	00	N
71	20231120	110300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3840	65	2	1.72	380383720	99453	32.59	3795	3855	3765	4905	2645	3775	3824.76	3.95	0	15202	3921	3847	3811	3737	3701	3830	3720	164	1130	500	2560	5	1	32887536	1263	12.15	0.78	12	0.30	316.00	4909.00	4725	20230303	-18.73	2730	20230726	40.66	4725	-18.73	20230303	2730	40.66	20230726	4725	-18.73	20230303	2730	40.66	20230726	3.14	N	013990	500	164 억		1300350	N	N	0	N	00	N
72	20231120	100259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3830	55	2	1.46	202714890	53220	17.44	3795	3835	3765	4905	2645	3775	3809.00	3.95	0	16390	3921	3847	3811	3737	3701	3830	3720	164	1130	500	2560	5	1	32887536	1260	12.12	0.78	12	0.16	316.00	4909.00	4725	20230303	-18.94	2730	20230726	40.29	4725	-18.94	20230303	2730	40.29	20230726	4725	-18.94	20230303	2730	40.29	20230726	3.14	N	013990	500	164 억		1300350	N	N	0	N	00	N
73	20231120	090300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3790	15	2	0.40	13545220	3574	1.17	3795	3795	3775	4905	2645	3775	3789.93	3.95	0	-1558	3921	3847	3811	3737	3701	3830	3720	164	1130	500	2560	5	1	32887536	1246	11.99	0.77	12	0.01	316.00	4909.00	4725	20230303	-19.79	2730	20230726	38.83	4725	-19.79	20230303	2730	38.83	20230726	4725	-19.79	20230303	2730	38.83	20230726	3.14	N	013990	500	164 억		1300350	N	N	0	N	00	N
74	20231117	160305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3775	-105	5	-2.71	1153389050	301919	105.52	3885	3885	3775	5040	2720	3880	3820.34	4.10	0	-49420	3956	3917	3841	3802	3726	3937	3822	164	1160	500	2630	5	1	32887536	1242	11.95	0.77	12	0.92	316.00	4909.00	4725	20230303	-20.11	2730	20230726	38.28	4725	-20.11	20230303	2730	38.28	20230726	4725	-20.11	20230303	2730	38.28	20230726	3.13	N	013990	500	164 억		1349148	N	N	0	N	00	N
75	20231117	150307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3820	-60	5	-1.55	923259255	241066	84.25	3885	3885	3775	5040	2720	3880	3829.90	4.10	0	-59528	3956	3917	3841	3802	3726	3937	3822	164	1160	500	2630	5	1	32887536	1256	12.09	0.78	12	0.73	316.00	4909.00	4725	20230303	-19.15	2730	20230726	39.93	4725	-19.15	20230303	2730	39.93	20230726	4725	-19.15	20230303	2730	39.93	20230726	3.13	N	013990	500	164 억		1349148	N	N	0	N	00	N
76	20231117	140307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3815	-65	5	-1.68	808394245	210848	73.69	3885	3885	3795	5040	2720	3880	3834.01	4.10	0	-49983	3956	3917	3841	3802	3726	3937	3822	164	1160	500	2630	5	1	32887536	1255	12.07	0.78	12	0.64	316.00	4909.00	4725	20230303	-19.26	2730	20230726	39.74	4725	-19.26	20230303	2730	39.74	20230726	4725	-19.26	20230303	2730	39.74	20230726	3.13	N	013990	500	164 억		1349148	N	N	0	N	00	N
77	20231117	130306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3855	-25	5	-0.64	593210920	154445	53.98	3885	3885	3805	5040	2720	3880	3840.92	4.10	0	-49159	3956	3917	3841	3802	3726	3937	3822	164	1160	500	2630	5	1	32887536	1268	12.20	0.79	12	0.47	316.00	4909.00	4725	20230303	-18.41	2730	20230726	41.21	4725	-18.41	20230303	2730	41.21	20230726	4725	-18.41	20230303	2730	41.21	20230726	3.13	N	013990	500	164 억		1349148	N	N	0	N	00	N
78	20231117	120306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3840	-40	5	-1.03	467167625	121508	42.47	3885	3885	3815	5040	2720	3880	3844.75	4.10	0	-44736	3956	3917	3841	3802	3726	3937	3822	164	1160	500	2630	5	1	32887536	1263	12.15	0.78	12	0.37	316.00	4909.00	4725	20230303	-18.73	2730	20230726	40.66	4725	-18.73	20230303	2730	40.66	20230726	4725	-18.73	20230303	2730	40.66	20230726	3.13	N	013990	500	164 억		1349148	N	N	0	N	00	N
79	20231117	110307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3830	-50	5	-1.29	393274475	102226	35.73	3885	3885	3830	5040	2720	3880	3847.11	4.10	0	-33921	3956	3917	3841	3802	3726	3937	3822	164	1160	500	2630	5	1	32887536	1260	12.12	0.78	12	0.31	316.00	4909.00	4725	20230303	-18.94	2730	20230726	40.29	4725	-18.94	20230303	2730	40.29	20230726	4725	-18.94	20230303	2730	40.29	20230726	3.13	N	013990	500	164 억		1349148	N	N	0	N	00	N
80	20231117	100307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3845	-35	5	-0.90	261843770	67979	23.76	3885	3885	3830	5040	2720	3880	3851.83	4.10	0	-11892	3956	3917	3841	3802	3726	3937	3822	164	1160	500	2630	5	1	32887536	1265	12.17	0.78	12	0.21	316.00	4909.00	4725	20230303	-18.62	2730	20230726	40.84	4725	-18.62	20230303	2730	40.84	20230726	4725	-18.62	20230303	2730	40.84	20230726	3.13	N	013990	500	164 억		1349148	N	N	0	N	00	N
81	20231117	090306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3860	-20	5	-0.52	30635680	7903	2.76	3885	3885	3855	5040	2720	3880	3876.46	4.10	0	-3033	3956	3917	3841	3802	3726	3937	3822	164	1160	500	2630	5	1	32887536	1269	12.22	0.79	12	0.02	316.00	4909.00	4725	20230303	-18.31	2730	20230726	41.39	4725	-18.31	20230303	2730	41.39	20230726	4725	-18.31	20230303	2730	41.39	20230726	3.13	N	013990	500	164 억		1349148	N	N	0	N	00	N
82	20231116	160306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3870	70	2	1.84	1026174240	268523	114.03	3805	3875	3765	4940	2660	3800	3821.55	4.03	0	25227	3850	3825	3780	3755	3710	3837	3767	164	1140	500	2580	5	1	32887536	1273	12.25	0.79	12	0.82	316.00	4909.00	4725	20230303	-18.10	2730	20230726	41.76	4725	-18.10	20230303	2730	41.76	20230726	4725	-18.10	20230303	2730	41.76	20230726	3.20	N	013990	500	164 억		1323962	N	N	0	N	00	N
83	20231116	150305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3855	55	2	1.45	874704805	229274	97.36	3805	3860	3765	4940	2660	3800	3815.11	4.03	0	25158	3850	3825	3780	3755	3710	3837	3767	164	1140	500	2580	5	1	32887536	1268	12.20	0.79	12	0.70	316.00	4909.00	4725	20230303	-18.41	2730	20230726	41.21	4725	-18.41	20230303	2730	41.21	20230726	4725	-18.41	20230303	2730	41.21	20230726	3.20	N	013990	500	164 억		1323962	N	N	0	N	00	N
84	20231116	140301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3830	30	2	0.79	554626105	145982	61.99	3805	3830	3765	4940	2660	3800	3799.28	4.03	0	16473	3850	3825	3780	3755	3710	3837	3767	164	1140	500	2580	5	1	32887536	1260	12.12	0.78	12	0.44	316.00	4909.00	4725	20230303	-18.94	2730	20230726	40.29	4725	-18.94	20230303	2730	40.29	20230726	4725	-18.94	20230303	2730	40.29	20230726	3.20	N	013990	500	164 억		1323962	N	N	0	N	00	N
85	20231116	130306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3815	15	2	0.39	428417635	112910	47.95	3805	3815	3765	4940	2660	3800	3794.33	4.03	0	7332	3850	3825	3780	3755	3710	3837	3767	164	1140	500	2580	5	1	32887536	1255	12.07	0.78	12	0.34	316.00	4909.00	4725	20230303	-19.26	2730	20230726	39.74	4725	-19.26	20230303	2730	39.74	20230726	4725	-19.26	20230303	2730	39.74	20230726	3.20	N	013990	500	164 억		1323962	N	N	0	N	00	N
86	20231116	120306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3790	-10	5	-0.26	330045460	87088	36.98	3805	3815	3765	4940	2660	3800	3789.79	4.03	0	7704	3850	3825	3780	3755	3710	3837	3767	164	1140	500	2580	5	1	32887536	1246	11.99	0.77	12	0.26	316.00	4909.00	4725	20230303	-19.79	2730	20230726	38.83	4725	-19.79	20230303	2730	38.83	20230726	4725	-19.79	20230303	2730	38.83	20230726	3.20	N	013990	500	164 억		1323962	N	N	0	N	00	N
87	20231116	110303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3815	15	2	0.39	225471405	59579	25.30	3805	3815	3765	4940	2660	3800	3784.41	4.03	0	6512	3850	3825	3780	3755	3710	3837	3767	164	1140	500	2580	5	1	32887536	1255	12.07	0.78	12	0.18	316.00	4909.00	4725	20230303	-19.26	2730	20230726	39.74	4725	-19.26	20230303	2730	39.74	20230726	4725	-19.26	20230303	2730	39.74	20230726	3.20	N	013990	500	164 억		1323962	N	N	0	N	00	N
88	20231116	100303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3800	0	3	0.00	27030255	7132	3.03	3805	3805	3770	4940	2660	3800	3790.00	4.03	0	-3705	3850	3825	3780	3755	3710	3837	3767	164	1140	500	2580	5	1	32887536	1250	12.03	0.77	12	0.02	316.00	4909.00	4725	20230303	-19.58	2730	20230726	39.19	4725	-19.58	20230303	2730	39.19	20230726	4725	-19.58	20230303	2730	39.19	20230726	3.20	N	013990	500	164 억		1323962	N	N	0	N	00	N
89	20231116	090302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3800	0	3	0.00	0	0	0.00	0	0	0	4940	2660	3800	0.00	4.03	0	0	3850	3825	3780	3755	3710	3837	3767	164	1140	500	2580	5	1	32887536	1250	12.03	0.77	12	0.00	316.00	4909.00	4725	20230303	-19.58	2730	20230726	39.19	4725	-19.58	20230303	2730	39.19	20230726	4725	-19.58	20230303	2730	39.19	20230726	3.20	N	013990	500	164 억		1323962	N	N	0	N	00	N
90	20231115	160250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3800	60	2	1.60	886994790	234636	118.86	3760	3805	3735	4860	2620	3740	3779.66	3.93	0	31878	3826	3782	3721	3677	3616	3805	3700	164	1120	500	2540	5	1	32887536	1250	12.03	0.77	12	0.71	316.00	4909.00	4725	20230303	-19.58	2730	20230726	39.19	4725	-19.58	20230303	2730	39.19	20230726	4725	-19.58	20230303	2730	39.19	20230726	3.21	N	013990	500	164 억		1292084	N	N	0	N	00	N
91	20231115	150307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3790	50	2	1.34	791081460	209373	106.06	3760	3805	3735	4860	2620	3740	3778.34	3.93	0	30546	3826	3782	3721	3677	3616	3805	3700	164	1120	500	2540	5	1	32887536	1246	11.99	0.77	12	0.64	316.00	4909.00	4725	20230303	-19.79	2730	20230726	38.83	4725	-19.79	20230303	2730	38.83	20230726	4725	-19.79	20230303	2730	38.83	20230726	3.21	N	013990	500	164 억		1292084	N	N	0	N	00	N
92	20231115	140309	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3795	55	2	1.47	699653845	185301	93.87	3760	3805	3735	4860	2620	3740	3775.77	3.93	0	27985	3826	3782	3721	3677	3616	3805	3700	164	1120	500	2540	5	1	32887536	1248	12.01	0.77	12	0.56	316.00	4909.00	4725	20230303	-19.68	2730	20230726	39.01	4725	-19.68	20230303	2730	39.01	20230726	4725	-19.68	20230303	2730	39.01	20230726	3.21	N	013990	500	164 억		1292084	N	N	0	N	00	N
93	20231115	130309	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3780	40	2	1.07	545154220	144551	73.22	3760	3800	3735	4860	2620	3740	3771.36	3.93	0	19121	3826	3782	3721	3677	3616	3805	3700	164	1120	500	2540	5	1	32887536	1243	11.96	0.77	12	0.44	316.00	4909.00	4725	20230303	-20.00	2730	20230726	38.46	4725	-20.00	20230303	2730	38.46	20230726	4725	-20.00	20230303	2730	38.46	20230726	3.21	N	013990	500	164 억		1292084	N	N	0	N	00	N
94	20231115	120310	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3770	30	2	0.80	405644570	107684	54.55	3760	3790	3735	4860	2620	3740	3766.99	3.93	0	1180	3826	3782	3721	3677	3616	3805	3700	164	1120	500	2540	5	1	32887536	1240	11.93	0.77	12	0.33	316.00	4909.00	4725	20230303	-20.21	2730	20230726	38.10	4725	-20.21	20230303	2730	38.10	20230726	4725	-20.21	20230303	2730	38.10	20230726	3.21	N	013990	500	164 억		1292084	N	N	0	N	00	N
95	20231115	110312	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3780	40	2	1.07	277489980	73715	37.34	3760	3790	3735	4860	2620	3740	3764.36	3.93	0	-3933	3826	3782	3721	3677	3616	3805	3700	164	1120	500	2540	5	1	32887536	1243	11.96	0.77	12	0.22	316.00	4909.00	4725	20230303	-20.00	2730	20230726	38.46	4725	-20.00	20230303	2730	38.46	20230726	4725	-20.00	20230303	2730	38.46	20230726	3.21	N	013990	500	164 억		1292084	N	N	0	N	00	N
96	20231115	100308	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3770	30	2	0.80	194432530	51734	26.21	3760	3775	3735	4860	2620	3740	3758.31	3.93	0	-5655	3826	3782	3721	3677	3616	3805	3700	164	1120	500	2540	5	1	32887536	1240	11.93	0.77	12	0.16	316.00	4909.00	4725	20230303	-20.21	2730	20230726	38.10	4725	-20.21	20230303	2730	38.10	20230726	4725	-20.21	20230303	2730	38.10	20230726	3.21	N	013990	500	164 억		1292084	N	N	0	N	00	N
97	20231115	090306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3750	10	2	0.27	42697995	11378	5.76	3760	3760	3735	4860	2620	3740	3752.68	3.93	0	-4101	3826	3782	3721	3677	3616	3805	3700	164	1120	500	2540	5	1	32887536	1233	11.87	0.76	12	0.03	316.00	4909.00	4725	20230303	-20.63	2730	20230726	37.36	4725	-20.63	20230303	2730	37.36	20230726	4725	-20.63	20230303	2730	37.36	20230726	3.21	N	013990	500	164 억		1292084	N	N	0	N	00	N
98	20231114	160304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3740	70	2	1.91	721513090	193273	70.80	3660	3765	3660	4770	2570	3670	3733.12	3.78	0	49602	3823	3746	3708	3631	3593	3727	3612	164	1100	500	2490	5	1	32887536	1230	11.84	0.76	12	0.59	316.00	4909.00	4725	20230303	-20.85	2730	20230726	37.00	4725	-20.85	20230303	2730	37.00	20230726	4725	-20.85	20230303	2730	37.00	20230726	3.14	N	013990	500	164 억		1242452	N	N	0	N	00	N
99	20231114	150303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3740	70	2	1.91	651681835	174604	63.96	3660	3765	3660	4770	2570	3670	3732.34	3.78	0	51161	3823	3746	3708	3631	3593	3727	3612	164	1100	500	2490	5	1	32887536	1230	11.84	0.76	12	0.53	316.00	4909.00	4725	20230303	-20.85	2730	20230726	37.00	4725	-20.85	20230303	2730	37.00	20230726	4725	-20.85	20230303	2730	37.00	20230726	3.14	N	013990	500	164 억		1242452	N	N	0	N	00	N
100	20231114	140305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3735	65	2	1.77	592121155	158674	58.13	3660	3765	3660	4770	2570	3670	3731.68	3.78	0	51239	3823	3746	3708	3631	3593	3727	3612	164	1100	500	2490	5	1	32887536	1228	11.82	0.76	12	0.48	316.00	4909.00	4725	20230303	-20.95	2730	20230726	36.81	4725	-20.95	20230303	2730	36.81	20230726	4725	-20.95	20230303	2730	36.81	20230726	3.14	N	013990	500	164 억		1242452	N	N	0	N	00	N
101	20231114	130306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3740	70	2	1.91	528310600	141605	51.87	3660	3765	3660	4770	2570	3670	3730.88	3.78	0	48693	3823	3746	3708	3631	3593	3727	3612	164	1100	500	2490	5	1	32887536	1230	11.84	0.76	12	0.43	316.00	4909.00	4725	20230303	-20.85	2730	20230726	37.00	4725	-20.85	20230303	2730	37.00	20230726	4725	-20.85	20230303	2730	37.00	20230726	3.14	N	013990	500	164 억		1242452	N	N	0	N	00	N
102	20231114	120304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3740	70	2	1.91	396066435	106317	38.95	3660	3765	3660	4770	2570	3670	3725.33	3.78	0	30830	3823	3746	3708	3631	3593	3727	3612	164	1100	500	2490	5	1	32887536	1230	11.84	0.76	12	0.32	316.00	4909.00	4725	20230303	-20.85	2730	20230726	37.00	4725	-20.85	20230303	2730	37.00	20230726	4725	-20.85	20230303	2730	37.00	20230726	3.14	N	013990	500	164 억		1242452	N	N	0	N	00	N
103	20231114	110308	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3720	50	2	1.36	326311915	87588	32.09	3660	3765	3660	4770	2570	3670	3725.53	3.78	0	30884	3823	3746	3708	3631	3593	3727	3612	164	1100	500	2490	5	1	32887536	1223	11.77	0.76	12	0.27	316.00	4909.00	4725	20230303	-21.27	2730	20230726	36.26	4725	-21.27	20230303	2730	36.26	20230726	4725	-21.27	20230303	2730	36.26	20230726	3.14	N	013990	500	164 억		1242452	N	N	0	N	00	N
104	20231114	100305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3740	70	2	1.91	278186460	74691	27.36	3660	3765	3660	4770	2570	3670	3724.50	3.78	0	32575	3823	3746	3708	3631	3593	3727	3612	164	1100	500	2490	5	1	32887536	1230	11.84	0.76	12	0.23	316.00	4909.00	4725	20230303	-20.85	2730	20230726	37.00	4725	-20.85	20230303	2730	37.00	20230726	4725	-20.85	20230303	2730	37.00	20230726	3.14	N	013990	500	164 억		1242452	N	N	0	N	00	N
105	20231114	090303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3710	40	2	1.09	72344330	19664	7.20	3660	3710	3660	4770	2570	3670	3679.02	3.78	0	7812	3823	3746	3708	3631	3593	3727	3612	164	1100	500	2490	5	1	32887536	1220	11.74	0.76	12	0.06	316.00	4909.00	4725	20230303	-21.48	2730	20230726	35.90	4725	-21.48	20230303	2730	35.90	20230726	4725	-21.48	20230303	2730	35.90	20230726	3.14	N	013990	500	164 억		1242452	N	N	0	N	00	N
106	20231113	160302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3670	-95	5	-2.52	1003707855	269501	50.96	3770	3785	3670	4890	2640	3765	3725.06	3.82	0	-13028	3885	3825	3775	3715	3665	3800	3690	164	1125	500	2560	5	1	32887536	1207	11.61	0.75	12	0.82	316.00	4909.00	4725	20230303	-22.33	2730	20230726	34.43	4725	-22.33	20230303	2730	34.43	20230726	4725	-22.33	20230303	2730	34.43	20230726	3.10	N	013990	500	164 억		1255960	N	N	0	N	00	N
107	20231113	150301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3710	-55	5	-1.46	851762695	228286	43.16	3770	3785	3690	4890	2640	3765	3730.66	3.82	0	-16452	3885	3825	3775	3715	3665	3800	3690	164	1125	500	2560	5	1	32887536	1220	11.74	0.76	12	0.69	316.00	4909.00	4725	20230303	-21.48	2730	20230726	35.90	4725	-21.48	20230303	2730	35.90	20230726	4725	-21.48	20230303	2730	35.90	20230726	3.10	N	013990	500	164 억		1255960	N	N	0	N	00	N
108	20231113	140300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3710	-55	5	-1.46	764533090	204759	38.72	3770	3785	3690	4890	2640	3765	3733.35	3.82	0	-9274	3885	3825	3775	3715	3665	3800	3690	164	1125	500	2560	5	1	32887536	1220	11.74	0.76	12	0.62	316.00	4909.00	4725	20230303	-21.48	2730	20230726	35.90	4725	-21.48	20230303	2730	35.90	20230726	4725	-21.48	20230303	2730	35.90	20230726	3.10	N	013990	500	164 억		1255960	N	N	0	N	00	N
109	20231113	130259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3710	-55	5	-1.46	622763340	166439	31.47	3770	3785	3700	4890	2640	3765	3741.26	3.82	0	-4674	3885	3825	3775	3715	3665	3800	3690	164	1125	500	2560	5	1	32887536	1220	11.74	0.76	12	0.51	316.00	4909.00	4725	20230303	-21.48	2730	20230726	35.90	4725	-21.48	20230303	2730	35.90	20230726	4725	-21.48	20230303	2730	35.90	20230726	3.10	N	013990	500	164 억		1255960	N	N	0	N	00	N
110	20231113	120300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3725	-40	5	-1.06	512381670	136752	25.86	3770	3785	3715	4890	2640	3765	3746.38	3.82	0	573	3885	3825	3775	3715	3665	3800	3690	164	1125	500	2560	5	1	32887536	1225	11.79	0.76	12	0.42	316.00	4909.00	4725	20230303	-21.16	2730	20230726	36.45	4725	-21.16	20230303	2730	36.45	20230726	4725	-21.16	20230303	2730	36.45	20230726	3.10	N	013990	500	164 억		1255960	N	N	0	N	00	N
111	20231113	110258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3750	-15	5	-0.40	354965450	94584	17.88	3770	3785	3740	4890	2640	3765	3752.51	3.82	0	17879	3885	3825	3775	3715	3665	3800	3690	164	1125	500	2560	5	1	32887536	1233	11.87	0.76	12	0.29	316.00	4909.00	4725	20230303	-20.63	2730	20230726	37.36	4725	-20.63	20230303	2730	37.36	20230726	4725	-20.63	20230303	2730	37.36	20230726	3.10	N	013990	500	164 억		1255960	N	N	0	N	00	N
112	20231113	100259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3760	-5	5	-0.13	243775185	64902	12.27	3770	3785	3745	4890	2640	3765	3755.61	3.82	0	25312	3885	3825	3775	3715	3665	3800	3690	164	1125	500	2560	5	1	32887536	1237	11.90	0.77	12	0.20	316.00	4909.00	4725	20230303	-20.42	2730	20230726	37.73	4725	-20.42	20230303	2730	37.73	20230726	4725	-20.42	20230303	2730	37.73	20230726	3.10	N	013990	500	164 억		1255960	N	N	0	N	00	N
113	20231113	090300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3755	-10	5	-0.27	19213915	5101	0.96	3770	3785	3750	4890	2640	3765	3769.22	3.82	0	-580	3885	3825	3775	3715	3665	3800	3690	164	1125	500	2560	5	1	32887536	1235	11.88	0.76	12	0.02	316.00	4909.00	4725	20230303	-20.53	2730	20230726	37.55	4725	-20.53	20230303	2730	37.55	20230726	4725	-20.53	20230303	2730	37.55	20230726	3.10	N	013990	500	164 억		1255960	N	N	0	N	00	N
114	20231110	160301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3765	-45	5	-1.18	1989878430	527349	204.27	3800	3835	3725	4950	2670	3810	3773.38	3.86	0	-12090	3880	3845	3785	3750	3690	3862	3767	164	1140	500	2590	5	1	32887536	1238	11.91	0.77	12	1.60	316.00	4909.00	4725	20230303	-20.32	2730	20230726	37.91	4725	-20.32	20230303	2730	37.91	20230726	4725	-20.32	20230303	2730	37.91	20230726	3.04	N	013990	500	164 억		1270677	N	N	0	N	00	N
115	20231110	150304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3765	-45	5	-1.18	1805243430	478341	185.28	3800	3835	3725	4950	2670	3810	3773.95	3.86	0	-11587	3880	3845	3785	3750	3690	3862	3767	164	1140	500	2590	5	1	32887536	1238	11.91	0.77	12	1.45	316.00	4909.00	4725	20230303	-20.32	2730	20230726	37.91	4725	-20.32	20230303	2730	37.91	20230726	4725	-20.32	20230303	2730	37.91	20230726	3.04	N	013990	500	164 억		1270677	N	N	0	N	00	N
116	20231110	140302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3740	-70	5	-1.84	1491126915	394495	152.80	3800	3835	3725	4950	2670	3810	3779.82	3.86	0	-6727	3880	3845	3785	3750	3690	3862	3767	164	1140	500	2590	5	1	32887536	1230	11.84	0.76	12	1.20	316.00	4909.00	4725	20230303	-20.85	2730	20230726	37.00	4725	-20.85	20230303	2730	37.00	20230726	4725	-20.85	20230303	2730	37.00	20230726	3.04	N	013990	500	164 억		1270677	N	N	0	N	00	N
117	20231110	130304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3740	-70	5	-1.84	1308786355	345766	133.93	3800	3835	3725	4950	2670	3810	3785.16	3.86	0	-7666	3880	3845	3785	3750	3690	3862	3767	164	1140	500	2590	5	1	32887536	1230	11.84	0.76	12	1.05	316.00	4909.00	4725	20230303	-20.85	2730	20230726	37.00	4725	-20.85	20230303	2730	37.00	20230726	4725	-20.85	20230303	2730	37.00	20230726	3.04	N	013990	500	164 억		1270677	N	N	0	N	00	N
118	20231110	120302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3765	-45	5	-1.18	1109336140	292662	113.36	3800	3835	3725	4950	2670	3810	3790.48	3.86	0	-9943	3880	3845	3785	3750	3690	3862	3767	164	1140	500	2590	5	1	32887536	1238	11.91	0.77	12	0.89	316.00	4909.00	4725	20230303	-20.32	2730	20230726	37.91	4725	-20.32	20230303	2730	37.91	20230726	4725	-20.32	20230303	2730	37.91	20230726	3.04	N	013990	500	164 억		1270677	N	N	0	N	00	N
119	20231110	110301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3805	-5	5	-0.13	884724635	233177	90.32	3800	3835	3725	4950	2670	3810	3794.20	3.86	0	-7320	3880	3845	3785	3750	3690	3862	3767	164	1140	500	2590	5	1	32887536	1251	12.04	0.78	12	0.71	316.00	4909.00	4725	20230303	-19.47	2730	20230726	39.38	4725	-19.47	20230303	2730	39.38	20230726	4725	-19.47	20230303	2730	39.38	20230726	3.04	N	013990	500	164 억		1270677	N	N	0	N	00	N
120	20231110	100302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3805	-5	5	-0.13	433073550	114842	44.48	3800	3815	3725	4950	2670	3810	3770.94	3.86	0	-16873	3880	3845	3785	3750	3690	3862	3767	164	1140	500	2590	5	1	32887536	1251	12.04	0.78	12	0.35	316.00	4909.00	4725	20230303	-19.47	2730	20230726	39.38	4725	-19.47	20230303	2730	39.38	20230726	4725	-19.47	20230303	2730	39.38	20230726	3.04	N	013990	500	164 억		1270677	N	N	0	N	00	N
121	20231110	090259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3795	-15	5	-0.39	25516990	6719	2.60	3800	3800	3785	4950	2670	3810	3797.20	3.86	0	-2190	3880	3845	3785	3750	3690	3862	3767	164	1140	500	2590	5	1	32887536	1248	12.01	0.77	12	0.02	316.00	4909.00	4725	20230303	-19.68	2730	20230726	39.01	4725	-19.68	20230303	2730	39.01	20230726	4725	-19.68	20230303	2730	39.01	20230726	3.04	N	013990	500	164 억		1270677	N	N	0	N	00	N
122	20231109	160255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3810	10	2	0.26	970377940	256644	30.76	3785	3820	3725	4940	2660	3800	3781.02	3.85	0	4564	3996	3897	3811	3712	3626	3855	3670	164	1140	500	2580	5	1	32887536	1253	12.06	0.78	12	0.78	316.00	4909.00	4725	20230303	-19.37	2730	20230726	39.56	4725	-19.37	20230303	2730	39.56	20230726	4725	-19.37	20230303	2730	39.56	20230726	3.01	N	013990	500	164 억		1265684	N	N	0	N	00	N
123	20231109	150257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3800	0	3	0.00	890509195	235678	28.24	3785	3820	3725	4940	2660	3800	3778.50	3.85	0	4632	3996	3897	3811	3712	3626	3855	3670	164	1140	500	2580	5	1	32887536	1250	12.03	0.77	12	0.72	316.00	4909.00	4725	20230303	-19.58	2730	20230726	39.19	4725	-19.58	20230303	2730	39.19	20230726	4725	-19.58	20230303	2730	39.19	20230726	3.01	N	013990	500	164 억		1265684	N	N	0	N	00	N
124	20231109	140256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3785	-15	5	-0.39	662874360	175813	21.07	3785	3820	3725	4940	2660	3800	3770.34	3.85	0	-2939	3996	3897	3811	3712	3626	3855	3670	164	1140	500	2580	5	1	32887536	1245	11.98	0.77	12	0.53	316.00	4909.00	4725	20230303	-19.89	2730	20230726	38.64	4725	-19.89	20230303	2730	38.64	20230726	4725	-19.89	20230303	2730	38.64	20230726	3.01	N	013990	500	164 억		1265684	N	N	0	N	00	N
125	20231109	130256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3770	-30	5	-0.79	537261880	142597	17.09	3785	3820	3725	4940	2660	3800	3767.69	3.85	0	-5976	3996	3897	3811	3712	3626	3855	3670	164	1140	500	2580	5	1	32887536	1240	11.93	0.77	12	0.43	316.00	4909.00	4725	20230303	-20.21	2730	20230726	38.10	4725	-20.21	20230303	2730	38.10	20230726	4725	-20.21	20230303	2730	38.10	20230726	3.01	N	013990	500	164 억		1265684	N	N	0	N	00	N
126	20231109	120257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3775	-25	5	-0.66	445693125	118316	14.18	3785	3820	3725	4940	2660	3800	3766.97	3.85	0	-4756	3996	3897	3811	3712	3626	3855	3670	164	1140	500	2580	5	1	32887536	1242	11.95	0.77	12	0.36	316.00	4909.00	4725	20230303	-20.11	2730	20230726	38.28	4725	-20.11	20230303	2730	38.28	20230726	4725	-20.11	20230303	2730	38.28	20230726	3.01	N	013990	500	164 억		1265684	N	N	0	N	00	N
127	20231109	110257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3785	-15	5	-0.39	391100995	103863	12.45	3785	3820	3725	4940	2660	3800	3765.55	3.85	0	-4302	3996	3897	3811	3712	3626	3855	3670	164	1140	500	2580	5	1	32887536	1245	11.98	0.77	12	0.32	316.00	4909.00	4725	20230303	-19.89	2730	20230726	38.64	4725	-19.89	20230303	2730	38.64	20230726	4725	-19.89	20230303	2730	38.64	20230726	3.01	N	013990	500	164 억		1265684	N	N	0	N	00	N
128	20231109	100254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3750	-50	5	-1.32	281106380	74584	8.94	3785	3820	3725	4940	2660	3800	3768.99	3.85	0	-12297	3996	3897	3811	3712	3626	3855	3670	164	1140	500	2580	5	1	32887536	1233	11.87	0.76	12	0.23	316.00	4909.00	4725	20230303	-20.63	2730	20230726	37.36	4725	-20.63	20230303	2730	37.36	20230726	4725	-20.63	20230303	2730	37.36	20230726	3.01	N	013990	500	164 억		1265684	N	N	0	N	00	N
129	20231109	090255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3790	-10	5	-0.26	11014320	2913	0.35	3785	3790	3775	4940	2660	3800	3781.09	3.85	0	-64	3996	3897	3811	3712	3626	3855	3670	164	1140	500	2580	5	1	32887536	1246	11.99	0.77	12	0.01	316.00	4909.00	4725	20230303	-19.79	2730	20230726	38.83	4725	-19.79	20230303	2730	38.83	20230726	4725	-19.79	20230303	2730	38.83	20230726	3.01	N	013990	500	164 억		1265684	N	N	0	N	00	N
130	20231108	160254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3800	0	3	0.00	3190922165	831655	205.26	3810	3910	3725	4940	2660	3800	3836.87	4.00	0	-55431	3870	3835	3765	3730	3660	3852	3747	164	1140	500	2580	5	1	32887536	1250	12.03	0.77	12	2.53	316.00	4909.00	4725	20230303	-19.58	2730	20230726	39.19	4725	-19.58	20230303	2730	39.19	20230726	4725	-19.58	20230303	2730	39.19	20230726	3.15	N	013990	500	164 억		1314862	N	N	0	N	00	N
131	20231108	150256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3780	-20	5	-0.53	2946384910	766793	189.25	3810	3910	3760	4940	2660	3800	3842.48	4.00	0	-69757	3870	3835	3765	3730	3660	3852	3747	164	1140	500	2580	5	1	32887536	1243	11.96	0.77	12	2.33	316.00	4909.00	4725	20230303	-20.00	2730	20230726	38.46	4725	-20.00	20230303	2730	38.46	20230726	4725	-20.00	20230303	2730	38.46	20230726	3.15	N	013990	500	164 억		1314862	N	N	0	N	00	N
132	20231108	140254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3805	5	2	0.13	2673931605	694958	171.53	3810	3910	3760	4940	2660	3800	3847.62	4.00	0	-50510	3870	3835	3765	3730	3660	3852	3747	164	1140	500	2580	5	1	32887536	1251	12.04	0.78	12	2.11	316.00	4909.00	4725	20230303	-19.47	2730	20230726	39.38	4725	-19.47	20230303	2730	39.38	20230726	4725	-19.47	20230303	2730	39.38	20230726	3.15	N	013990	500	164 억		1314862	N	N	0	N	00	N
133	20231108	130255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3795	-5	5	-0.13	2586837545	672072	165.88	3810	3910	3760	4940	2660	3800	3849.05	4.00	0	-43481	3870	3835	3765	3730	3660	3852	3747	164	1140	500	2580	5	1	32887536	1248	12.01	0.77	12	2.04	316.00	4909.00	4725	20230303	-19.68	2730	20230726	39.01	4725	-19.68	20230303	2730	39.01	20230726	4725	-19.68	20230303	2730	39.01	20230726	3.15	N	013990	500	164 억		1314862	N	N	0	N	00	N
134	20231108	120256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3845	45	2	1.18	2340490645	607241	149.88	3810	3910	3760	4940	2660	3800	3854.30	4.00	0	-36052	3870	3835	3765	3730	3660	3852	3747	164	1140	500	2580	5	1	32887536	1265	12.17	0.78	12	1.85	316.00	4909.00	4725	20230303	-18.62	2730	20230726	40.84	4725	-18.62	20230303	2730	40.84	20230726	4725	-18.62	20230303	2730	40.84	20230726	3.15	N	013990	500	164 억		1314862	N	N	0	N	00	N
135	20231108	110254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3855	55	2	1.45	1915662835	496816	122.62	3810	3910	3760	4940	2660	3800	3855.88	4.00	0	-43263	3870	3835	3765	3730	3660	3852	3747	164	1140	500	2580	5	1	32887536	1268	12.20	0.79	12	1.51	316.00	4909.00	4725	20230303	-18.41	2730	20230726	41.21	4725	-18.41	20230303	2730	41.21	20230726	4725	-18.41	20230303	2730	41.21	20230726	3.15	N	013990	500	164 억		1314862	N	N	0	N	00	N
136	20231108	100254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3845	45	2	1.18	1717932735	445397	109.93	3810	3910	3760	4940	2660	3800	3857.08	4.00	0	-42492	3870	3835	3765	3730	3660	3852	3747	164	1140	500	2580	5	1	32887536	1265	12.17	0.78	12	1.35	316.00	4909.00	4725	20230303	-18.62	2730	20230726	40.84	4725	-18.62	20230303	2730	40.84	20230726	4725	-18.62	20230303	2730	40.84	20230726	3.15	N	013990	500	164 억		1314862	N	N	0	N	00	N
137	20231108	090254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3790	-10	5	-0.26	76555290	20198	4.99	3810	3810	3775	4940	2660	3800	3790.24	4.00	0	-6749	3870	3835	3765	3730	3660	3852	3747	164	1140	500	2580	5	1	32887536	1246	11.99	0.77	12	0.06	316.00	4909.00	4725	20230303	-19.79	2730	20230726	38.83	4725	-19.79	20230303	2730	38.83	20230726	4725	-19.79	20230303	2730	38.83	20230726	3.15	N	013990	500	164 억		1314862	N	N	0	N	00	N
138	20231107	160254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3800	55	2	1.47	1492264710	398508	46.63	3730	3800	3695	4865	2625	3745	3743.93	3.93	0	22479	3845	3795	3725	3675	3605	3820	3700	164	1120	500	2540	5	1	32887536	1250	12.03	0.77	12	1.21	316.00	4909.00	4725	20230303	-19.58	2730	20230726	39.19	4725	-19.58	20230303	2730	39.19	20230726	4725	-19.58	20230303	2730	39.19	20230726	3.14	N	013990	500	164 억		1293863	N	N	0	N	00	N
139	20231107	150255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3800	55	2	1.47	1308203740	349921	40.94	3730	3800	3695	4865	2625	3745	3738.57	3.93	0	20423	3845	3795	3725	3675	3605	3820	3700	164	1120	500	2540	5	1	32887536	1250	12.03	0.77	12	1.06	316.00	4909.00	4725	20230303	-19.58	2730	20230726	39.19	4725	-19.58	20230303	2730	39.19	20230726	4725	-19.58	20230303	2730	39.19	20230726	3.14	N	013990	500	164 억		1293863	N	N	0	N	00	N
140	20231107	140256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3760	15	2	0.40	1036949955	278017	32.53	3730	3765	3695	4865	2625	3745	3729.81	3.93	0	13017	3845	3795	3725	3675	3605	3820	3700	164	1120	500	2540	5	1	32887536	1237	11.90	0.77	12	0.85	316.00	4909.00	4725	20230303	-20.42	2730	20230726	37.73	4725	-20.42	20230303	2730	37.73	20230726	4725	-20.42	20230303	2730	37.73	20230726	3.14	N	013990	500	164 억		1293863	N	N	0	N	00	N
141	20231107	130255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3745	0	3	0.00	869080915	233200	27.29	3730	3760	3695	4865	2625	3745	3726.76	3.93	0	-2187	3845	3795	3725	3675	3605	3820	3700	164	1120	500	2540	5	1	32887536	1232	11.85	0.76	12	0.71	316.00	4909.00	4725	20230303	-20.74	2730	20230726	37.18	4725	-20.74	20230303	2730	37.18	20230726	4725	-20.74	20230303	2730	37.18	20230726	3.14	N	013990	500	164 억		1293863	N	N	0	N	00	N
142	20231107	120254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3730	-15	5	-0.40	668020440	179135	20.96	3730	3760	3695	4865	2625	3745	3729.15	3.93	0	-4428	3845	3795	3725	3675	3605	3820	3700	164	1120	500	2540	5	1	32887536	1227	11.80	0.76	12	0.54	316.00	4909.00	4725	20230303	-21.06	2730	20230726	36.63	4725	-21.06	20230303	2730	36.63	20230726	4725	-21.06	20230303	2730	36.63	20230726	3.14	N	013990	500	164 억		1293863	N	N	0	N	00	N
143	20231107	110254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3740	-5	5	-0.13	541859990	145295	17.00	3730	3760	3695	4865	2625	3745	3729.38	3.93	0	-6098	3845	3795	3725	3675	3605	3820	3700	164	1120	500	2540	5	1	32887536	1230	11.84	0.76	12	0.44	316.00	4909.00	4725	20230303	-20.85	2730	20230726	37.00	4725	-20.85	20230303	2730	37.00	20230726	4725	-20.85	20230303	2730	37.00	20230726	3.14	N	013990	500	164 억		1293863	N	N	0	N	00	N
144	20231107	100257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3730	-15	5	-0.40	384776835	103259	12.08	3730	3760	3695	4865	2625	3745	3726.33	3.93	0	-3047	3845	3795	3725	3675	3605	3820	3700	164	1120	500	2540	5	1	32887536	1227	11.80	0.76	12	0.31	316.00	4909.00	4725	20230303	-21.06	2730	20230726	36.63	4725	-21.06	20230303	2730	36.63	20230726	4725	-21.06	20230303	2730	36.63	20230726	3.14	N	013990	500	164 억		1293863	N	N	0	N	00	N
145	20231107	090250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3715	-30	5	-0.80	68192120	18333	2.15	3730	3735	3700	4865	2625	3745	3719.64	3.93	0	-3519	3845	3795	3725	3675	3605	3820	3700	164	1120	500	2540	5	1	32887536	1222	11.76	0.76	12	0.06	316.00	4909.00	4725	20230303	-21.38	2730	20230726	36.08	4725	-21.38	20230303	2730	36.08	20230726	4725	-21.38	20230303	2730	36.08	20230726	3.14	N	013990	500	164 억		1293863	N	N	0	N	00	N
146	20231106	160248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3745	90	2	2.46	3153090730	844798	244.80	3715	3775	3655	4750	2560	3655	3732.32	3.71	0	68129	3735	3695	3660	3620	3585	3677	3602	164	1095	500	2480	5	1	32887536	1232	11.85	0.76	12	2.57	316.00	4909.00	4725	20230303	-20.74	2730	20230726	37.18	4725	-20.74	20230303	2730	37.18	20230726	4725	-20.74	20230303	2730	37.18	20230726	3.10	N	013990	500	164 억		1221023	N	N	0	N	00	N
147	20231106	150250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3740	85	2	2.33	2942009215	788205	228.40	3715	3775	3655	4750	2560	3655	3732.54	3.71	0	61889	3735	3695	3660	3620	3585	3677	3602	164	1095	500	2480	5	1	32887536	1230	11.84	0.76	12	2.40	316.00	4909.00	4725	20230303	-20.85	2730	20230726	37.00	4725	-20.85	20230303	2730	37.00	20230726	4725	-20.85	20230303	2730	37.00	20230726	3.10	N	013990	500	164 억		1221023	N	N	0	N	00	N
148	20231106	140249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3755	100	2	2.74	2722318530	729489	211.38	3715	3775	3655	4750	2560	3655	3731.82	3.71	0	66173	3735	3695	3660	3620	3585	3677	3602	164	1095	500	2480	5	1	32887536	1235	11.88	0.76	12	2.22	316.00	4909.00	4725	20230303	-20.53	2730	20230726	37.55	4725	-20.53	20230303	2730	37.55	20230726	4725	-20.53	20230303	2730	37.55	20230726	3.10	N	013990	500	164 억		1221023	N	N	0	N	00	N
149	20231106	130251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3740	85	2	2.33	2281743715	611981	177.33	3715	3765	3655	4750	2560	3655	3728.46	3.71	0	50155	3735	3695	3660	3620	3585	3677	3602	164	1095	500	2480	5	1	32887536	1230	11.84	0.76	12	1.86	316.00	4909.00	4725	20230303	-20.85	2730	20230726	37.00	4725	-20.85	20230303	2730	37.00	20230726	4725	-20.85	20230303	2730	37.00	20230726	3.10	N	013990	500	164 억		1221023	N	N	0	N	00	N
150	20231106	120251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3735	80	2	2.19	2127116865	570639	165.35	3715	3765	3655	4750	2560	3655	3727.61	3.71	0	49617	3735	3695	3660	3620	3585	3677	3602	164	1095	500	2480	5	1	32887536	1228	11.82	0.76	12	1.74	316.00	4909.00	4725	20230303	-20.95	2730	20230726	36.81	4725	-20.95	20230303	2730	36.81	20230726	4725	-20.95	20230303	2730	36.81	20230726	3.10	N	013990	500	164 억		1221023	N	N	0	N	00	N
151	20231106	110251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3740	85	2	2.33	1826294095	489873	141.95	3715	3765	3655	4750	2560	3655	3728.10	3.71	0	46689	3735	3695	3660	3620	3585	3677	3602	164	1095	500	2480	5	1	32887536	1230	11.84	0.76	12	1.49	316.00	4909.00	4725	20230303	-20.85	2730	20230726	37.00	4725	-20.85	20230303	2730	37.00	20230726	4725	-20.85	20230303	2730	37.00	20230726	3.10	N	013990	500	164 억		1221023	N	N	0	N	00	N
152	20231106	100239	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3755	100	2	2.74	1318575455	354495	102.72	3715	3760	3655	4750	2560	3655	3719.59	3.71	0	34666	3735	3695	3660	3620	3585	3677	3602	164	1095	500	2480	5	1	32887536	1235	11.88	0.76	12	1.08	316.00	4909.00	4725	20230303	-20.53	2730	20230726	37.55	4725	-20.53	20230303	2730	37.55	20230726	4725	-20.53	20230303	2730	37.55	20230726	3.10	N	013990	500	164 억		1221023	N	N	0	N	00	N
153	20231106	090251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3705	50	2	1.37	151245925	40761	11.81	3715	3735	3675	4750	2560	3655	3710.57	3.71	0	-4818	3735	3695	3660	3620	3585	3677	3602	164	1095	500	2480	5	1	32887536	1218	11.72	0.75	12	0.12	316.00	4909.00	4725	20230303	-21.59	2730	20230726	35.71	4725	-21.59	20230303	2730	35.71	20230726	4725	-21.59	20230303	2730	35.71	20230726	3.10	N	013990	500	164 억		1221023	N	N	0	N	00	N
154	20231103	160246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3655	-5	5	-0.14	1229340950	336272	83.65	3660	3700	3625	4755	2565	3660	3655.79	3.59	0	40779	3730	3695	3670	3635	3610	3682	3622	164	1095	500	2480	5	1	32887536	1202	11.57	0.74	12	1.02	316.00	4909.00	4725	20230303	-22.65	2730	20230726	33.88	4725	-22.65	20230303	2730	33.88	20230726	4725	-22.65	20230303	2730	33.88	20230726	3.19	N	013990	500	164 억		1179434	N	N	0	N	00	N
155	20231103	150248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3655	-5	5	-0.14	1116550895	305450	75.98	3660	3700	3625	4755	2565	3660	3655.43	3.59	0	31723	3730	3695	3670	3635	3610	3682	3622	164	1095	500	2480	5	1	32887536	1202	11.57	0.74	12	0.93	316.00	4909.00	4725	20230303	-22.65	2730	20230726	33.88	4725	-22.65	20230303	2730	33.88	20230726	4725	-22.65	20230303	2730	33.88	20230726	3.19	N	013990	500	164 억		1179434	N	N	0	N	00	N
156	20231103	140248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3665	5	2	0.14	996918810	272753	67.85	3660	3700	3625	4755	2565	3660	3655.02	3.59	0	31240	3730	3695	3670	3635	3610	3682	3622	164	1095	500	2480	5	1	32887536	1205	11.60	0.75	12	0.83	316.00	4909.00	4725	20230303	-22.43	2730	20230726	34.25	4725	-22.43	20230303	2730	34.25	20230726	4725	-22.43	20230303	2730	34.25	20230726	3.19	N	013990	500	164 억		1179434	N	N	0	N	00	N
157	20231103	130247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3670	10	2	0.27	958643785	262302	65.25	3660	3700	3625	4755	2565	3660	3654.73	3.59	0	30763	3730	3695	3670	3635	3610	3682	3622	164	1095	500	2480	5	1	32887536	1207	11.61	0.75	12	0.80	316.00	4909.00	4725	20230303	-22.33	2730	20230726	34.43	4725	-22.33	20230303	2730	34.43	20230726	4725	-22.33	20230303	2730	34.43	20230726	3.19	N	013990	500	164 억		1179434	N	N	0	N	00	N
158	20231103	120246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3670	10	2	0.27	859970620	235420	58.56	3660	3700	3625	4755	2565	3660	3652.92	3.59	0	30791	3730	3695	3670	3635	3610	3682	3622	164	1095	500	2480	5	1	32887536	1207	11.61	0.75	12	0.72	316.00	4909.00	4725	20230303	-22.33	2730	20230726	34.43	4725	-22.33	20230303	2730	34.43	20230726	4725	-22.33	20230303	2730	34.43	20230726	3.19	N	013990	500	164 억		1179434	N	N	0	N	00	N
159	20231103	110249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3670	10	2	0.27	507322900	139123	34.61	3660	3690	3625	4755	2565	3660	3646.56	3.59	0	23695	3730	3695	3670	3635	3610	3682	3622	164	1095	500	2480	5	1	32887536	1207	11.61	0.75	12	0.42	316.00	4909.00	4725	20230303	-22.33	2730	20230726	34.43	4725	-22.33	20230303	2730	34.43	20230726	4725	-22.33	20230303	2730	34.43	20230726	3.19	N	013990	500	164 억		1179434	N	N	0	N	00	N
160	20231103	100245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3670	10	2	0.27	386434385	106181	26.41	3660	3680	3625	4755	2565	3660	3639.37	3.59	0	23157	3730	3695	3670	3635	3610	3682	3622	164	1095	500	2480	5	1	32887536	1207	11.61	0.75	12	0.32	316.00	4909.00	4725	20230303	-22.33	2730	20230726	34.43	4725	-22.33	20230303	2730	34.43	20230726	4725	-22.33	20230303	2730	34.43	20230726	3.19	N	013990	500	164 억		1179434	N	N	0	N	00	N
161	20231103	090246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3625	-35	5	-0.96	49284075	13539	3.37	3660	3660	3625	4755	2565	3660	3639.95	3.59	0	2235	3730	3695	3670	3635	3610	3682	3622	164	1095	500	2480	5	1	32887536	1192	11.47	0.74	12	0.04	316.00	4909.00	4725	20230303	-23.28	2730	20230726	32.78	4725	-23.28	20230303	2730	32.78	20230726	4725	-23.28	20230303	2730	32.78	20230726	3.19	N	013990	500	164 억		1179434	N	N	0	N	00	N
162	20231102	160245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3660	-40	5	-1.08	1428992740	388591	45.70	3680	3705	3645	4810	2590	3700	3677.25	3.63	0	-13292	3850	3775	3700	3625	3550	3812	3662	164	1110	500	2510	5	1	32887536	1204	11.58	0.75	12	1.18	316.00	4909.00	4725	20230303	-22.54	2730	20230726	34.07	4725	-22.54	20230303	2730	34.07	20230726	4725	-22.54	20230303	2730	34.07	20230726	3.10	N	013990	500	164 억		1192726	N	N	0	N	00	N
163	20231102	150248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3680	-20	5	-0.54	1256018460	341503	40.16	3680	3705	3645	4810	2590	3700	3677.74	3.63	0	-14284	3850	3775	3700	3625	3550	3812	3662	164	1110	500	2510	5	1	32887536	1210	11.65	0.75	12	1.04	316.00	4909.00	4725	20230303	-22.12	2730	20230726	34.80	4725	-22.12	20230303	2730	34.80	20230726	4725	-22.12	20230303	2730	34.80	20230726	3.10	N	013990	500	164 억		1192726	N	N	0	N	00	N
164	20231102	140245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3685	-15	5	-0.41	1145207500	311360	36.61	3680	3705	3645	4810	2590	3700	3677.90	3.63	0	-14116	3850	3775	3700	3625	3550	3812	3662	164	1110	500	2510	5	1	32887536	1212	11.66	0.75	12	0.95	316.00	4909.00	4725	20230303	-22.01	2730	20230726	34.98	4725	-22.01	20230303	2730	34.98	20230726	4725	-22.01	20230303	2730	34.98	20230726	3.10	N	013990	500	164 억		1192726	N	N	0	N	00	N
165	20231102	130246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3690	-10	5	-0.27	1055690075	287034	33.75	3680	3705	3645	4810	2590	3700	3677.72	3.63	0	-12372	3850	3775	3700	3625	3550	3812	3662	164	1110	500	2510	5	1	32887536	1214	11.68	0.75	12	0.87	316.00	4909.00	4725	20230303	-21.90	2730	20230726	35.16	4725	-21.90	20230303	2730	35.16	20230726	4725	-21.90	20230303	2730	35.16	20230726	3.10	N	013990	500	164 억		1192726	N	N	0	N	00	N
166	20231102	120243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3695	-5	5	-0.14	928228110	252360	29.68	3680	3705	3645	4810	2590	3700	3677.96	3.63	0	-15093	3850	3775	3700	3625	3550	3812	3662	164	1110	500	2510	5	1	32887536	1215	11.69	0.75	12	0.77	316.00	4909.00	4725	20230303	-21.80	2730	20230726	35.35	4725	-21.80	20230303	2730	35.35	20230726	4725	-21.80	20230303	2730	35.35	20230726	3.10	N	013990	500	164 억		1192726	N	N	0	N	00	N
167	20231102	110244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3670	-30	5	-0.81	806898705	219393	25.80	3680	3705	3645	4810	2590	3700	3677.60	3.63	0	-9780	3850	3775	3700	3625	3550	3812	3662	164	1110	500	2510	5	1	32887536	1207	11.61	0.75	12	0.67	316.00	4909.00	4725	20230303	-22.33	2730	20230726	34.43	4725	-22.33	20230303	2730	34.43	20230726	4725	-22.33	20230303	2730	34.43	20230726	3.10	N	013990	500	164 억		1192726	N	N	0	N	00	N
168	20231102	100244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3690	-10	5	-0.27	550986180	149834	17.62	3680	3705	3645	4810	2590	3700	3676.91	3.63	0	-13758	3850	3775	3700	3625	3550	3812	3662	164	1110	500	2510	5	1	32887536	1214	11.68	0.75	12	0.46	316.00	4909.00	4725	20230303	-21.90	2730	20230726	35.16	4725	-21.90	20230303	2730	35.16	20230726	4725	-21.90	20230303	2730	35.16	20230726	3.10	N	013990	500	164 억		1192726	N	N	0	N	00	N
169	20231102	090247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3685	-15	5	-0.41	169463310	46027	5.41	3680	3700	3670	4810	2590	3700	3680.72	3.63	0	-7855	3850	3775	3700	3625	3550	3812	3662	164	1110	500	2510	5	1	32887536	1212	11.66	0.75	12	0.14	316.00	4909.00	4725	20230303	-22.01	2730	20230726	34.98	4725	-22.01	20230303	2730	34.98	20230726	4725	-22.01	20230303	2730	34.98	20230726	3.10	N	013990	500	164 억		1192726	N	N	0	N	00	N
170	20231101	160245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3700	80	2	2.21	3136806100	844564	35.74	3650	3775	3625	4705	2535	3620	3714.13	3.51	0	36629	4020	3820	3680	3480	3340	3750	3410	164	1085	500	2460	5	1	32887536	1217	11.71	0.75	12	2.57	316.00	4909.00	4725	20230303	-21.69	2730	20230726	35.53	4725	-21.69	20230303	2730	35.53	20230726	4725	-21.69	20230303	2730	35.53	20230726	3.16	N	013990	500	164 억		1153717	N	N	0	N	00	N
171	20231101	150245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3700	80	2	2.21	2911666010	783674	33.16	3650	3775	3625	4705	2535	3620	3715.40	3.51	0	24583	4020	3820	3680	3480	3340	3750	3410	164	1085	500	2460	5	1	32887536	1217	11.71	0.75	12	2.38	316.00	4909.00	4725	20230303	-21.69	2730	20230726	35.53	4725	-21.69	20230303	2730	35.53	20230726	4725	-21.69	20230303	2730	35.53	20230726	3.16	N	013990	500	164 억		1153717	N	N	0	N	00	N
172	20231101	140242	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3740	120	2	3.31	2707386500	728610	30.83	3650	3775	3625	4705	2535	3620	3715.82	3.51	0	19444	4020	3820	3680	3480	3340	3750	3410	164	1085	500	2460	5	1	32887536	1230	11.84	0.76	12	2.22	316.00	4909.00	4725	20230303	-20.85	2730	20230726	37.00	4725	-20.85	20230303	2730	37.00	20230726	4725	-20.85	20230303	2730	37.00	20230726	3.16	N	013990	500	164 억		1153717	N	N	0	N	00	N
173	20231101	130245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3720	100	2	2.76	2496094320	672012	28.43	3650	3775	3625	4705	2535	3620	3714.36	3.51	0	20605	4020	3820	3680	3480	3340	3750	3410	164	1085	500	2460	5	1	32887536	1223	11.77	0.76	12	2.04	316.00	4909.00	4725	20230303	-21.27	2730	20230726	36.26	4725	-21.27	20230303	2730	36.26	20230726	4725	-21.27	20230303	2730	36.26	20230726	3.16	N	013990	500	164 억		1153717	N	N	0	N	00	N
174	20231101	120249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3710	90	2	2.49	2282492890	614629	26.01	3650	3775	3625	4705	2535	3620	3713.61	3.51	0	17054	4020	3820	3680	3480	3340	3750	3410	164	1085	500	2460	5	1	32887536	1220	11.74	0.76	12	1.87	316.00	4909.00	4725	20230303	-21.48	2730	20230726	35.90	4725	-21.48	20230303	2730	35.90	20230726	4725	-21.48	20230303	2730	35.90	20230726	3.16	N	013990	500	164 억		1153717	N	N	0	N	00	N
175	20231101	110249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3695	75	2	2.07	941514720	255932	10.83	3650	3725	3625	4705	2535	3620	3678.77	3.51	0	21401	4020	3820	3680	3480	3340	3750	3410	164	1085	500	2460	5	1	32887536	1215	11.69	0.75	12	0.78	316.00	4909.00	4725	20230303	-21.80	2730	20230726	35.35	4725	-21.80	20230303	2730	35.35	20230726	4725	-21.80	20230303	2730	35.35	20230726	3.16	N	013990	500	164 억		1153717	N	N	0	N	00	N
176	20231101	100247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3660	40	2	1.10	397150195	108708	4.60	3650	3690	3625	4705	2535	3620	3653.37	3.51	0	12516	4020	3820	3680	3480	3340	3750	3410	164	1085	500	2460	5	1	32887536	1204	11.58	0.75	12	0.33	316.00	4909.00	4725	20230303	-22.54	2730	20230726	34.07	4725	-22.54	20230303	2730	34.07	20230726	4725	-22.54	20230303	2730	34.07	20230726	3.16	N	013990	500	164 억		1153717	N	N	0	N	00	N
177	20231101	090248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3645	25	2	0.69	42374030	11594	0.49	3650	3670	3630	4705	2535	3620	3654.82	3.51	0	-3059	4020	3820	3680	3480	3340	3750	3410	164	1085	500	2460	5	1	32887536	1199	11.53	0.74	12	0.04	316.00	4909.00	4725	20230303	-22.86	2730	20230726	33.52	4725	-22.86	20230303	2730	33.52	20230726	4725	-22.86	20230303	2730	33.52	20230726	3.16	N	013990	500	164 억		1153717	N	N	0	N	00	N