KissMeData/131220/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	160901	57	100.00	KOSDAQ		유통	N	N	N	N		N	6070	60	2	1.00	367366690	60072	380.44	6000	6460	5930	7810	4210	6010	6115.44	1.08	0	-5152	6130	6070	6010	5950	5890	6040	5920	37	1800	500	4320	10	1	7454490	452	9.62	1.18	12	0.81	631.00	5131.00	8560	20221215	-29.09	5730	20231030	5.93	8020	-24.31	20230323	5730	5.93	20231030	8560	-29.09	20221215	5730	5.93	20231030	2.81	N	131220	500	37 억		80173	N	N	0	N	00	N
3	20231130	150901	57	100.00	KOSDAQ		유통	N	N	N	N		N	6060	50	2	0.83	351000300	57374	363.36	6000	6460	5930	7810	4210	6010	6117.76	1.08	0	-5095	6130	6070	6010	5950	5890	6040	5920	37	1800	500	4320	10	1	7454490	452	9.60	1.18	12	0.77	631.00	5131.00	8560	20221215	-29.21	5730	20231030	5.76	8020	-24.44	20230323	5730	5.76	20231030	8560	-29.21	20221215	5730	5.76	20231030	2.81	N	131220	500	37 억		80173	N	N	0	N	00	N
4	20231130	140856	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	-10	5	-0.17	323698070	52844	334.67	6000	6460	5930	7810	4210	6010	6125.54	1.08	0	-3828	6130	6070	6010	5950	5890	6040	5920	37	1800	500	4320	10	1	7454490	447	9.51	1.17	12	0.71	631.00	5131.00	8560	20221215	-29.91	5730	20231030	4.71	8020	-25.19	20230323	5730	4.71	20231030	8560	-29.91	20221215	5730	4.71	20231030	2.81	N	131220	500	37 억		80173	N	N	0	N	00	N
5	20231130	130855	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	-10	5	-0.17	316299710	51611	326.86	6000	6460	5930	7810	4210	6010	6128.53	1.08	0	-3789	6130	6070	6010	5950	5890	6040	5920	37	1800	500	4320	10	1	7454490	447	9.51	1.17	12	0.69	631.00	5131.00	8560	20221215	-29.91	5730	20231030	4.71	8020	-25.19	20230323	5730	4.71	20231030	8560	-29.91	20221215	5730	4.71	20231030	2.81	N	131220	500	37 억		80173	N	N	0	N	00	N
6	20231130	120907	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	-60	5	-1.00	307013460	50062	317.05	6000	6460	5930	7810	4210	6010	6132.66	1.08	0	-3746	6130	6070	6010	5950	5890	6040	5920	37	1800	500	4320	10	1	7454490	444	9.43	1.16	12	0.67	631.00	5131.00	8560	20221215	-30.49	5730	20231030	3.84	8020	-25.81	20230323	5730	3.84	20231030	8560	-30.49	20221215	5730	3.84	20231030	2.81	N	131220	500	37 억		80173	N	N	0	N	00	N
7	20231130	110903	57	100.00	KOSDAQ		유통	N	N	N	N		N	6020	10	2	0.17	254161240	41238	261.17	6000	6460	5930	7810	4210	6010	6163.28	1.08	0	-3744	6130	6070	6010	5950	5890	6040	5920	37	1800	500	4320	10	1	7454490	449	9.54	1.17	12	0.55	631.00	5131.00	8560	20221215	-29.67	5730	20231030	5.06	8020	-24.94	20230323	5730	5.06	20231030	8560	-29.67	20221215	5730	5.06	20231030	2.81	N	131220	500	37 억		80173	N	N	0	N	00	N
8	20231130	100857	57	100.00	KOSDAQ		유통	N	N	N	N		N	5970	-40	5	-0.67	35911860	6024	38.15	6000	6000	5930	7810	4210	6010	5961.46	1.08	0	-892	6130	6070	6010	5950	5890	6040	5920	37	1800	500	4320	10	1	7454490	445	9.46	1.16	12	0.08	631.00	5131.00	8560	20221215	-30.26	5730	20231030	4.19	8020	-25.56	20230323	5730	4.19	20231030	8560	-30.26	20221215	5730	4.19	20231030	2.81	N	131220	500	37 억		80173	N	N	0	N	00	N
9	20231130	090857	57	100.00	KOSDAQ		유통	N	N	N	N		N	5980	-30	5	-0.50	6100030	1021	6.47	6000	6000	5930	7810	4210	6010	5974.56	1.08	0	-482	6130	6070	6010	5950	5890	6040	5920	37	1800	500	4320	10	1	7454490	446	9.48	1.17	12	0.01	631.00	5131.00	8560	20221215	-30.14	5730	20231030	4.36	8020	-25.44	20230323	5730	4.36	20231030	8560	-30.14	20221215	5730	4.36	20231030	2.81	N	131220	500	37 억		80173	N	N	0	N	00	N
10	20231129	160853	57	100.00	KOSDAQ		유통	N	N	N	N		N	6010	-10	5	-0.17	94789470	15785	48.74	6020	6070	5950	7820	4220	6020	6005.03	1.09	0	-901	6253	6136	6063	5946	5873	6100	5910	37	1800	500	4330	10	1	7454490	448	9.52	1.17	12	0.21	631.00	5131.00	8560	20221215	-29.79	5730	20231030	4.89	8020	-25.06	20230323	5730	4.89	20231030	8560	-29.79	20221215	5730	4.89	20231030	2.82	N	131220	500	37 억		81189	N	N	0	N	00	N
11	20231129	150901	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	-20	5	-0.33	86681720	14434	44.57	6020	6070	5950	7820	4220	6020	6005.38	1.09	0	-623	6253	6136	6063	5946	5873	6100	5910	37	1800	500	4330	10	1	7454490	447	9.51	1.17	12	0.19	631.00	5131.00	8560	20221215	-29.91	5730	20231030	4.71	8020	-25.19	20230323	5730	4.71	20231030	8560	-29.91	20221215	5730	4.71	20231030	2.82	N	131220	500	37 억		81189	N	N	0	N	00	N
12	20231129	140856	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	-20	5	-0.33	72779690	12112	37.40	6020	6070	5950	7820	4220	6020	6008.89	1.09	0	-586	6253	6136	6063	5946	5873	6100	5910	37	1800	500	4330	10	1	7454490	447	9.51	1.17	12	0.16	631.00	5131.00	8560	20221215	-29.91	5730	20231030	4.71	8020	-25.19	20230323	5730	4.71	20231030	8560	-29.91	20221215	5730	4.71	20231030	2.82	N	131220	500	37 억		81189	N	N	0	N	00	N
13	20231129	130856	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	20	2	0.33	69647960	11591	35.79	6020	6070	5950	7820	4220	6020	6008.80	1.09	0	-568	6253	6136	6063	5946	5873	6100	5910	37	1800	500	4330	10	1	7454490	450	9.57	1.18	12	0.16	631.00	5131.00	8560	20221215	-29.44	5730	20231030	5.41	8020	-24.69	20230323	5730	5.41	20231030	8560	-29.44	20221215	5730	5.41	20231030	2.82	N	131220	500	37 억		81189	N	N	0	N	00	N
14	20231129	120858	57	100.00	KOSDAQ		유통	N	N	N	N		N	6020	0	3	0.00	65049660	10827	33.43	6020	6070	5950	7820	4220	6020	6008.10	1.09	0	-594	6253	6136	6063	5946	5873	6100	5910	37	1800	500	4330	10	1	7454490	449	9.54	1.17	12	0.15	631.00	5131.00	8560	20221215	-29.67	5730	20231030	5.06	8020	-24.94	20230323	5730	5.06	20231030	8560	-29.67	20221215	5730	5.06	20231030	2.82	N	131220	500	37 억		81189	N	N	0	N	00	N
15	20231129	110858	57	100.00	KOSDAQ		유통	N	N	N	N		N	6020	0	3	0.00	52861000	8802	27.18	6020	6070	5950	7820	4220	6020	6005.57	1.09	0	-618	6253	6136	6063	5946	5873	6100	5910	37	1800	500	4330	10	1	7454490	449	9.54	1.17	12	0.12	631.00	5131.00	8560	20221215	-29.67	5730	20231030	5.06	8020	-24.94	20230323	5730	5.06	20231030	8560	-29.67	20221215	5730	5.06	20231030	2.82	N	131220	500	37 억		81189	N	N	0	N	00	N
16	20231129	100856	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	-20	5	-0.33	30504760	5082	15.69	6020	6070	5950	7820	4220	6020	6002.51	1.09	0	-638	6253	6136	6063	5946	5873	6100	5910	37	1800	500	4330	10	1	7454490	447	9.51	1.17	12	0.07	631.00	5131.00	8560	20221215	-29.91	5730	20231030	4.71	8020	-25.19	20230323	5730	4.71	20231030	8560	-29.91	20221215	5730	4.71	20231030	2.82	N	131220	500	37 억		81189	N	N	0	N	00	N
17	20231129	090852	57	100.00	KOSDAQ		유통	N	N	N	N		N	5960	-60	5	-1.00	9106200	1522	4.70	6020	6020	5950	7820	4220	6020	5983.05	1.09	0	-624	6253	6136	6063	5946	5873	6100	5910	37	1800	500	4330	10	1	7454490	444	9.45	1.16	12	0.02	631.00	5131.00	8560	20221215	-30.37	5730	20231030	4.01	8020	-25.69	20230323	5730	4.01	20231030	8560	-30.37	20221215	5730	4.01	20231030	2.82	N	131220	500	37 억		81189	N	N	0	N	00	N
18	20231128	160853	57	100.00	KOSDAQ		유통	N	N	N	N		N	6020	-160	5	-2.59	195668660	32387	195.92	6100	6180	5990	8030	4330	6180	6041.58	1.11	0	-1685	6293	6236	6153	6096	6013	6195	6055	37	1850	500	4440	10	1	7454490	449	9.54	1.17	12	0.43	631.00	5131.00	8560	20221215	-29.67	5730	20231030	5.06	8020	-24.94	20230323	5730	5.06	20231030	8560	-29.67	20221215	5730	5.06	20231030	2.81	N	131220	500	37 억		82791	N	N	0	N	00	N
19	20231128	150756	57	100.00	KOSDAQ		유통	N	N	N	N		N	6020	-160	5	-2.59	183374100	30342	183.55	6100	6180	5990	8030	4330	6180	6043.57	1.11	0	-1290	6293	6236	6153	6096	6013	6195	6055	37	1850	500	4440	10	1	7454490	449	9.54	1.17	12	0.41	631.00	5131.00	8560	20221215	-29.67	5730	20231030	5.06	8020	-24.94	20230323	5730	5.06	20231030	8560	-29.67	20221215	5730	5.06	20231030	2.81	N	131220	500	37 억		82791	N	N	0	N	00	N
20	20231128	140853	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	-150	5	-2.43	162885900	26930	162.91	6100	6180	6010	8030	4330	6180	6048.49	1.11	0	-985	6293	6236	6153	6096	6013	6195	6055	37	1850	500	4440	10	1	7454490	450	9.56	1.18	12	0.36	631.00	5131.00	8560	20221215	-29.56	5730	20231030	5.24	8020	-24.81	20230323	5730	5.24	20231030	8560	-29.56	20221215	5730	5.24	20231030	2.81	N	131220	500	37 억		82791	N	N	0	N	00	N
21	20231128	130846	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	-130	5	-2.10	146496880	24211	146.46	6100	6180	6010	8030	4330	6180	6050.84	1.11	0	-854	6293	6236	6153	6096	6013	6195	6055	37	1850	500	4440	10	1	7454490	451	9.59	1.18	12	0.32	631.00	5131.00	8560	20221215	-29.32	5730	20231030	5.58	8020	-24.56	20230323	5730	5.58	20231030	8560	-29.32	20221215	5730	5.58	20231030	2.81	N	131220	500	37 억		82791	N	N	0	N	00	N
22	20231128	120852	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	-150	5	-2.43	107464040	17741	107.32	6100	6180	6010	8030	4330	6180	6057.38	1.11	0	-759	6293	6236	6153	6096	6013	6195	6055	37	1850	500	4440	10	1	7454490	450	9.56	1.18	12	0.24	631.00	5131.00	8560	20221215	-29.56	5730	20231030	5.24	8020	-24.81	20230323	5730	5.24	20231030	8560	-29.56	20221215	5730	5.24	20231030	2.81	N	131220	500	37 억		82791	N	N	0	N	00	N
23	20231128	110852	57	100.00	KOSDAQ		유통	N	N	N	N		N	6060	-120	5	-1.94	100857230	16647	100.70	6100	6180	6010	8030	4330	6180	6058.58	1.11	0	-717	6293	6236	6153	6096	6013	6195	6055	37	1850	500	4440	10	1	7454490	452	9.60	1.18	12	0.22	631.00	5131.00	8560	20221215	-29.21	5730	20231030	5.76	8020	-24.44	20230323	5730	5.76	20231030	8560	-29.21	20221215	5730	5.76	20231030	2.81	N	131220	500	37 억		82791	N	N	0	N	00	N
24	20231128	100849	57	100.00	KOSDAQ		유통	N	N	N	N		N	6080	-100	5	-1.62	36969300	6061	36.66	6100	6180	6060	8030	4330	6180	6099.54	1.11	0	-811	6293	6236	6153	6096	6013	6195	6055	37	1850	500	4440	10	1	7454490	453	9.64	1.18	12	0.08	631.00	5131.00	8560	20221215	-28.97	5730	20231030	6.11	8020	-24.19	20230323	5730	6.11	20231030	8560	-28.97	20221215	5730	6.11	20231030	2.81	N	131220	500	37 억		82791	N	N	0	N	00	N
25	20231128	090849	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	0	3	0.00	7429740	1214	7.34	6100	6180	6100	8030	4330	6180	6120.05	1.11	0	168	6293	6236	6153	6096	6013	6195	6055	37	1850	500	4440	10	1	7454490	461	9.79	1.20	12	0.02	631.00	5131.00	8560	20221215	-27.80	5730	20231030	7.85	8020	-22.94	20230323	5730	7.85	20231030	8560	-27.80	20221215	5730	7.85	20231030	2.81	N	131220	500	37 억		82791	N	N	0	N	00	N
26	20231127	160846	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	-30	5	-0.48	100960310	16531	206.05	6210	6210	6070	8070	4350	6210	6107.33	1.12	0	-1124	6303	6256	6193	6146	6083	6280	6170	37	1860	500	4470	10	1	7454490	461	9.79	1.20	12	0.22	631.00	5131.00	8560	20221215	-27.80	5730	20231030	7.85	8020	-22.94	20230323	5730	7.85	20231030	8560	-27.80	20221215	5730	7.85	20231030	2.76	N	131220	500	37 억		83792	N	N	0	N	00	N
27	20231127	150849	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	-110	5	-1.77	89636060	14691	183.11	6210	6210	6070	8070	4350	6210	6101.43	1.12	0	-1123	6303	6256	6193	6146	6083	6280	6170	37	1860	500	4470	10	1	7454490	455	9.67	1.19	12	0.20	631.00	5131.00	8560	20221215	-28.74	5730	20231030	6.46	8020	-23.94	20230323	5730	6.46	20231030	8560	-28.74	20221215	5730	6.46	20231030	2.76	N	131220	500	37 억		83792	N	N	0	N	00	N
28	20231127	140853	57	100.00	KOSDAQ		유통	N	N	N	N		N	6090	-120	5	-1.93	83991240	13769	171.62	6210	6210	6070	8070	4350	6210	6100.02	1.12	0	-1118	6303	6256	6193	6146	6083	6280	6170	37	1860	500	4470	10	1	7454490	454	9.65	1.19	12	0.18	631.00	5131.00	8560	20221215	-28.86	5730	20231030	6.28	8020	-24.06	20230323	5730	6.28	20231030	8560	-28.86	20221215	5730	6.28	20231030	2.76	N	131220	500	37 억		83792	N	N	0	N	00	N
29	20231127	130852	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	-110	5	-1.77	77607320	12719	158.53	6210	6210	6070	8070	4350	6210	6101.68	1.12	0	-1118	6303	6256	6193	6146	6083	6280	6170	37	1860	500	4470	10	1	7454490	455	9.67	1.19	12	0.17	631.00	5131.00	8560	20221215	-28.74	5730	20231030	6.46	8020	-23.94	20230323	5730	6.46	20231030	8560	-28.74	20221215	5730	6.46	20231030	2.76	N	131220	500	37 억		83792	N	N	0	N	00	N
30	20231127	120854	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	-110	5	-1.77	60107380	9841	122.66	6210	6210	6080	8070	4350	6210	6107.85	1.12	0	-1032	6303	6256	6193	6146	6083	6280	6170	37	1860	500	4470	10	1	7454490	455	9.67	1.19	12	0.13	631.00	5131.00	8560	20221215	-28.74	5730	20231030	6.46	8020	-23.94	20230323	5730	6.46	20231030	8560	-28.74	20221215	5730	6.46	20231030	2.76	N	131220	500	37 억		83792	N	N	0	N	00	N
31	20231127	110840	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	-80	5	-1.29	55617720	9105	113.49	6210	6210	6080	8070	4350	6210	6108.48	1.12	0	-949	6303	6256	6193	6146	6083	6280	6170	37	1860	500	4470	10	1	7454490	457	9.71	1.19	12	0.12	631.00	5131.00	8560	20221215	-28.39	5730	20231030	6.98	8020	-23.57	20230323	5730	6.98	20231030	8560	-28.39	20221215	5730	6.98	20231030	2.76	N	131220	500	37 억		83792	N	N	0	N	00	N
32	20231127	100839	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	-110	5	-1.77	41540040	6796	84.71	6210	6210	6080	8070	4350	6210	6112.42	1.12	0	-999	6303	6256	6193	6146	6083	6280	6170	37	1860	500	4470	10	1	7454490	455	9.67	1.19	12	0.09	631.00	5131.00	8560	20221215	-28.74	5730	20231030	6.46	8020	-23.94	20230323	5730	6.46	20231030	8560	-28.74	20221215	5730	6.46	20231030	2.76	N	131220	500	37 억		83792	N	N	0	N	00	N
33	20231127	090843	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	-10	5	-0.16	3697050	598	7.45	6210	6210	6150	8070	4350	6210	6182.36	1.12	0	-161	6303	6256	6193	6146	6083	6280	6170	37	1860	500	4470	10	1	7454490	462	9.83	1.21	12	0.01	631.00	5131.00	8560	20221215	-27.57	5730	20231030	8.20	8020	-22.69	20230323	5730	8.20	20231030	8560	-27.57	20221215	5730	8.20	20231030	2.76	N	131220	500	37 억		83792	N	N	0	N	00	N
34	20231124	160835	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6210	20	2	0.32	48143400	7790	44.53	6190	6240	6130	8040	4340	6190	6180.08	1.12	0	-260	6343	6266	6193	6116	6043	6230	6080	37	1850	500	4450	10	1	7454490	463	9.84	1.21	12	0.10	631.00	5131.00	8560	20221215	-27.45	5730	20231030	8.38	8020	-22.57	20230323	5730	8.38	20231030	8560	-27.45	20221215	5730	8.38	20231030	2.75	N	131220	500	37 억		83653	N	N	0	N	00	N
35	20231124	150843	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6170	-20	5	-0.32	41275090	6681	38.19	6190	6240	6130	8040	4340	6190	6177.98	1.12	0	-272	6343	6266	6193	6116	6043	6230	6080	37	1850	500	4450	10	1	7454490	460	9.78	1.20	12	0.09	631.00	5131.00	8560	20221215	-27.92	5730	20231030	7.68	8020	-23.07	20230323	5730	7.68	20231030	8560	-27.92	20221215	5730	7.68	20231030	2.75	N	131220	500	37 억		83653	N	N	0	N	00	N
36	20231124	140844	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6190	0	3	0.00	37617140	6090	34.81	6190	6240	6130	8040	4340	6190	6176.87	1.12	0	-260	6343	6266	6193	6116	6043	6230	6080	37	1850	500	4450	10	1	7454490	461	9.81	1.21	12	0.08	631.00	5131.00	8560	20221215	-27.69	5730	20231030	8.03	8020	-22.82	20230323	5730	8.03	20231030	8560	-27.69	20221215	5730	8.03	20231030	2.75	N	131220	500	37 억		83653	N	N	0	N	00	N
37	20231124	130840	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6200	10	2	0.16	28137900	4556	26.04	6190	6240	6130	8040	4340	6190	6176.01	1.12	0	-251	6343	6266	6193	6116	6043	6230	6080	37	1850	500	4450	10	1	7454490	462	9.83	1.21	12	0.06	631.00	5131.00	8560	20221215	-27.57	5730	20231030	8.20	8020	-22.69	20230323	5730	8.20	20231030	8560	-27.57	20221215	5730	8.20	20231030	2.75	N	131220	500	37 억		83653	N	N	0	N	00	N
38	20231124	120846	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6170	-20	5	-0.32	26172900	4239	24.23	6190	6240	6130	8040	4340	6190	6174.31	1.12	0	-251	6343	6266	6193	6116	6043	6230	6080	37	1850	500	4450	10	1	7454490	460	9.78	1.20	12	0.06	631.00	5131.00	8560	20221215	-27.92	5730	20231030	7.68	8020	-23.07	20230323	5730	7.68	20231030	8560	-27.92	20221215	5730	7.68	20231030	2.75	N	131220	500	37 억		83653	N	N	0	N	00	N
39	20231124	110842	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6170	-20	5	-0.32	22764880	3688	21.08	6190	6240	6130	8040	4340	6190	6172.69	1.12	0	-249	6343	6266	6193	6116	6043	6230	6080	37	1850	500	4450	10	1	7454490	460	9.78	1.20	12	0.05	631.00	5131.00	8560	20221215	-27.92	5730	20231030	7.68	8020	-23.07	20230323	5730	7.68	20231030	8560	-27.92	20221215	5730	7.68	20231030	2.75	N	131220	500	37 억		83653	N	N	0	N	00	N
40	20231124	100841	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6160	-30	5	-0.48	17112830	2775	15.86	6190	6240	6130	8040	4340	6190	6166.79	1.12	0	-275	6343	6266	6193	6116	6043	6230	6080	37	1850	500	4450	10	1	7454490	459	9.76	1.20	12	0.04	631.00	5131.00	8560	20221215	-28.04	5730	20231030	7.50	8020	-23.19	20230323	5730	7.50	20231030	8560	-28.04	20221215	5730	7.50	20231030	2.75	N	131220	500	37 억		83653	N	N	0	N	00	N
41	20231124	090838	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6130	-60	5	-0.97	5709980	927	5.30	6190	6240	6130	8040	4340	6190	6159.63	1.12	0	-245	6343	6266	6193	6116	6043	6230	6080	37	1850	500	4450	10	1	7454490	457	9.71	1.19	12	0.01	631.00	5131.00	8560	20221215	-28.39	5730	20231030	6.98	8020	-23.57	20230323	5730	6.98	20231030	8560	-28.39	20221215	5730	6.98	20231030	2.75	N	131220	500	37 억		83653	N	N	0	N	00	N
42	20231123	160829	57	100.00	KOSDAQ		유통	N	N	N	N		N	6190	40	2	0.65	106620620	17283	112.21	6210	6270	6120	7990	4310	6150	6169.02	1.12	0	-121	6423	6286	6203	6066	5983	6260	6040	37	1840	500	4420	10	1	7454490	461	9.81	1.21	12	0.23	631.00	5131.00	8560	20221215	-27.69	5730	20231030	8.03	8020	-22.82	20230323	5730	8.03	20231030	8560	-27.69	20221215	5730	8.03	20231030	2.75	N	131220	500	37 억		83448	N	N	0	N	00	N
43	20231123	150857	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	0	3	0.00	95524000	15488	100.55	6210	6270	6120	7990	4310	6150	6167.61	1.12	0	-115	6423	6286	6203	6066	5983	6260	6040	37	1840	500	4420	10	1	7454490	458	9.75	1.20	12	0.21	631.00	5131.00	8560	20221215	-28.15	5730	20231030	7.33	8020	-23.32	20230323	5730	7.33	20231030	8560	-28.15	20221215	5730	7.33	20231030	2.75	N	131220	500	37 억		83448	N	N	0	N	00	N
44	20231123	140853	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	60	2	0.98	80132710	12982	84.28	6210	6270	6130	7990	4310	6150	6172.60	1.12	0	-12	6423	6286	6203	6066	5983	6260	6040	37	1840	500	4420	10	1	7454490	463	9.84	1.21	12	0.17	631.00	5131.00	8560	20221215	-27.45	5730	20231030	8.38	8020	-22.57	20230323	5730	8.38	20231030	8560	-27.45	20221215	5730	8.38	20231030	2.75	N	131220	500	37 억		83448	N	N	0	N	00	N
45	20231123	130854	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	30	2	0.49	59370190	9613	62.41	6210	6270	6130	7990	4310	6150	6176.03	1.12	0	313	6423	6286	6203	6066	5983	6260	6040	37	1840	500	4420	10	1	7454490	461	9.79	1.20	12	0.13	631.00	5131.00	8560	20221215	-27.80	5730	20231030	7.85	8020	-22.94	20230323	5730	7.85	20231030	8560	-27.80	20221215	5730	7.85	20231030	2.75	N	131220	500	37 억		83448	N	N	0	N	00	N
46	20231123	120842	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	30	2	0.49	57007030	9230	59.92	6210	6270	6130	7990	4310	6150	6176.28	1.12	0	317	6423	6286	6203	6066	5983	6260	6040	37	1840	500	4420	10	1	7454490	461	9.79	1.20	12	0.12	631.00	5131.00	8560	20221215	-27.80	5730	20231030	7.85	8020	-22.94	20230323	5730	7.85	20231030	8560	-27.80	20221215	5730	7.85	20231030	2.75	N	131220	500	37 억		83448	N	N	0	N	00	N
47	20231123	110902	57	100.00	KOSDAQ		유통	N	N	N	N		N	6190	40	2	0.65	50239070	8135	52.81	6210	6270	6130	7990	4310	6150	6175.67	1.12	0	324	6423	6286	6203	6066	5983	6260	6040	37	1840	500	4420	10	1	7454490	461	9.81	1.21	12	0.11	631.00	5131.00	8560	20221215	-27.69	5730	20231030	8.03	8020	-22.82	20230323	5730	8.03	20231030	8560	-27.69	20221215	5730	8.03	20231030	2.75	N	131220	500	37 억		83448	N	N	0	N	00	N
48	20231123	100843	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	-10	5	-0.16	14088610	2286	14.84	6210	6210	6140	7990	4310	6150	6163.00	1.12	0	319	6423	6286	6203	6066	5983	6260	6040	37	1840	500	4420	10	1	7454490	458	9.73	1.20	12	0.03	631.00	5131.00	8560	20221215	-28.27	5730	20231030	7.16	8020	-23.44	20230323	5730	7.16	20231030	8560	-28.27	20221215	5730	7.16	20231030	2.75	N	131220	500	37 억		83448	N	N	0	N	00	N
49	20231123	090841	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	0	3	0.00	1477340	239	1.55	6210	6210	6150	7990	4310	6150	6181.34	1.12	0	-1	6423	6286	6203	6066	5983	6260	6040	37	1840	500	4420	10	1	7454490	458	9.75	1.20	12	0.00	631.00	5131.00	8560	20221215	-28.15	5730	20231030	7.33	8020	-23.32	20230323	5730	7.33	20231030	8560	-28.15	20221215	5730	7.33	20231030	2.75	N	131220	500	37 억		83448	N	N	0	N	00	N
50	20231122	160809	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	-30	5	-0.49	95156580	15400	27.19	6150	6340	6120	8030	4330	6180	6178.99	1.10	0	1391	6466	6322	6196	6052	5926	6395	6125	37	1850	500	4440	10	1	7454490	458	9.75	1.20	12	0.21	631.00	5131.00	8560	20221215	-28.15	5730	20231030	7.33	8020	-23.32	20230323	5730	7.33	20231030	8560	-28.15	20221215	5730	7.33	20231030	2.75	N	131220	500	37 억		82028	N	N	0	N	00	N
51	20231122	150825	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	-40	5	-0.65	93019010	15052	26.57	6150	6340	6120	8030	4330	6180	6179.84	1.10	0	1531	6466	6322	6196	6052	5926	6395	6125	37	1850	500	4440	10	1	7454490	458	9.73	1.20	12	0.20	631.00	5131.00	8560	20221215	-28.27	5730	20231030	7.16	8020	-23.44	20230323	5730	7.16	20231030	8560	-28.27	20221215	5730	7.16	20231030	2.75	N	131220	500	37 억		82028	N	N	0	N	00	N
52	20231122	140817	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	-20	5	-0.32	72713500	11747	20.74	6150	6340	6150	8030	4330	6180	6190.03	1.10	0	1610	6466	6322	6196	6052	5926	6395	6125	37	1850	500	4440	10	1	7454490	459	9.76	1.20	12	0.16	631.00	5131.00	8560	20221215	-28.04	5730	20231030	7.50	8020	-23.19	20230323	5730	7.50	20231030	8560	-28.04	20221215	5730	7.50	20231030	2.75	N	131220	500	37 억		82028	N	N	0	N	00	N
53	20231122	130847	57	100.00	KOSDAQ		유통	N	N	N	N		N	6170	-10	5	-0.16	61190960	9878	17.44	6150	6340	6150	8030	4330	6180	6194.79	1.10	0	1585	6466	6322	6196	6052	5926	6395	6125	37	1850	500	4440	10	1	7454490	460	9.78	1.20	12	0.13	631.00	5131.00	8560	20221215	-27.92	5730	20231030	7.68	8020	-23.07	20230323	5730	7.68	20231030	8560	-27.92	20221215	5730	7.68	20231030	2.75	N	131220	500	37 억		82028	N	N	0	N	00	N
54	20231122	120851	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	0	3	0.00	57457160	9274	16.37	6150	6340	6150	8030	4330	6180	6195.64	1.10	0	1585	6466	6322	6196	6052	5926	6395	6125	37	1850	500	4440	10	1	7454490	461	9.79	1.20	12	0.12	631.00	5131.00	8560	20221215	-27.80	5730	20231030	7.85	8020	-22.94	20230323	5730	7.85	20231030	8560	-27.80	20221215	5730	7.85	20231030	2.75	N	131220	500	37 억		82028	N	N	0	N	00	N
55	20231122	110929	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	50	2	0.81	36983160	5964	10.53	6150	6340	6150	8030	4330	6180	6201.34	1.10	0	1575	6466	6322	6196	6052	5926	6395	6125	37	1850	500	4440	10	1	7454490	464	9.87	1.21	12	0.08	631.00	5131.00	8560	20221215	-27.22	5730	20231030	8.73	8020	-22.32	20230323	5730	8.73	20231030	8560	-27.22	20221215	5730	8.73	20231030	2.75	N	131220	500	37 억		82028	N	N	0	N	00	N
56	20231122	100900	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	30	2	0.49	28936970	4668	8.24	6150	6340	6150	8030	4330	6180	6199.33	1.10	0	1595	6466	6322	6196	6052	5926	6395	6125	37	1850	500	4440	10	1	7454490	463	9.84	1.21	12	0.06	631.00	5131.00	8560	20221215	-27.45	5730	20231030	8.38	8020	-22.57	20230323	5730	8.38	20231030	8560	-27.45	20221215	5730	8.38	20231030	2.75	N	131220	500	37 억		82028	N	N	0	N	00	N
57	20231122	090817	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	20	2	0.32	18863290	3045	5.38	6150	6340	6150	8030	4330	6180	6195.23	1.10	0	1653	6466	6322	6196	6052	5926	6395	6125	37	1850	500	4440	10	1	7454490	462	9.83	1.21	12	0.04	631.00	5131.00	8560	20221215	-27.57	5730	20231030	8.20	8020	-22.69	20230323	5730	8.20	20231030	8560	-27.57	20221215	5730	8.20	20231030	2.75	N	131220	500	37 억		82028	N	N	0	N	00	N
58	20231121	160821	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	80	2	1.31	348356000	56293	297.20	6110	6340	6070	7930	4270	6100	6188.26	1.05	0	3238	6200	6150	6120	6070	6040	6135	6055	37	1830	500	4390	10	1	7454490	461	9.79	1.20	12	0.76	631.00	5131.00	8560	20221215	-27.80	5730	20231030	7.85	8020	-22.94	20230323	5730	7.85	20231030	8560	-27.80	20221215	5730	7.85	20231030	2.84	N	131220	500	37 억		77936	N	N	0	N	00	N
59	20231121	150822	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	120	2	1.97	323735940	52306	276.15	6110	6340	6070	7930	4270	6100	6189.27	1.05	0	2703	6200	6150	6120	6070	6040	6135	6055	37	1830	500	4390	10	1	7454490	464	9.86	1.21	12	0.70	631.00	5131.00	8560	20221215	-27.34	5730	20231030	8.55	8020	-22.44	20230323	5730	8.55	20231030	8560	-27.34	20221215	5730	8.55	20231030	2.84	N	131220	500	37 억		77936	N	N	0	N	00	N
60	20231121	140812	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	80	2	1.31	320719270	51819	273.58	6110	6340	6070	7930	4270	6100	6189.22	1.05	0	2619	6200	6150	6120	6070	6040	6135	6055	37	1830	500	4390	10	1	7454490	461	9.79	1.20	12	0.70	631.00	5131.00	8560	20221215	-27.80	5730	20231030	7.85	8020	-22.94	20230323	5730	7.85	20231030	8560	-27.80	20221215	5730	7.85	20231030	2.84	N	131220	500	37 억		77936	N	N	0	N	00	N
61	20231121	130806	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	130	2	2.13	220955210	35717	188.57	6110	6340	6070	7930	4270	6100	6186.28	1.05	0	2040	6200	6150	6120	6070	6040	6135	6055	37	1830	500	4390	10	1	7454490	464	9.87	1.21	12	0.48	631.00	5131.00	8560	20221215	-27.22	5730	20231030	8.73	8020	-22.32	20230323	5730	8.73	20231030	8560	-27.22	20221215	5730	8.73	20231030	2.84	N	131220	500	37 억		77936	N	N	0	N	00	N
62	20231121	120805	57	100.00	KOSDAQ		유통	N	N	N	N		N	6270	170	2	2.79	118748920	19382	102.33	6110	6270	6070	7930	4270	6100	6126.76	1.05	0	1380	6200	6150	6120	6070	6040	6135	6055	37	1830	500	4390	10	1	7454490	467	9.94	1.22	12	0.26	631.00	5131.00	8560	20221215	-26.75	5730	20231030	9.42	8020	-21.82	20230323	5730	9.42	20231030	8560	-26.75	20221215	5730	9.42	20231030	2.84	N	131220	500	37 억		77936	N	N	0	N	00	N
63	20231121	110802	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	0	3	0.00	67702980	11076	58.48	6110	6160	6090	7930	4270	6100	6112.58	1.05	0	1381	6200	6150	6120	6070	6040	6135	6055	37	1830	500	4390	10	1	7454490	455	9.67	1.19	12	0.15	631.00	5131.00	8560	20221215	-28.74	5730	20231030	6.46	8020	-23.94	20230323	5730	6.46	20231030	8560	-28.74	20221215	5730	6.46	20231030	2.84	N	131220	500	37 억		77936	N	N	0	N	00	N
64	20231121	100742	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	30	2	0.49	36525210	5971	31.52	6110	6160	6090	7930	4270	6100	6117.10	1.05	0	608	6200	6150	6120	6070	6040	6135	6055	37	1830	500	4390	10	1	7454490	457	9.71	1.19	12	0.08	631.00	5131.00	8560	20221215	-28.39	5730	20231030	6.98	8020	-23.57	20230323	5730	6.98	20231030	8560	-28.39	20221215	5730	6.98	20231030	2.84	N	131220	500	37 억		77936	N	N	0	N	00	N
65	20231121	090754	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	30	2	0.49	1203920	197	1.04	6110	6140	6110	7930	4270	6100	6111.27	1.05	0	-3	6200	6150	6120	6070	6040	6135	6055	37	1830	500	4390	10	1	7454490	457	9.71	1.19	12	0.00	631.00	5131.00	8560	20221215	-28.39	5730	20231030	6.98	8020	-23.57	20230323	5730	6.98	20231030	8560	-28.39	20221215	5730	6.98	20231030	2.84	N	131220	500	37 억		77936	N	N	0	N	00	N
66	20231120	160759	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	40	2	0.66	115429700	18878	87.01	6120	6170	6090	7870	4250	6060	6114.51	1.02	0	1232	6353	6206	6133	5986	5913	6170	5950	37	1810	500	4360	10	1	7454490	455	9.67	1.19	12	0.25	631.00	5131.00	8560	20221215	-28.74	5730	20231030	6.46	8020	-23.94	20230323	5730	6.46	20231030	8560	-28.74	20221215	5730	6.46	20231030	2.82	N	131220	500	37 억		76018	N	N	0	N	00	N
67	20231120	150806	57	100.00	KOSDAQ		유통	N	N	N	N		N	6110	50	2	0.83	98829760	16156	74.46	6120	6170	6090	7870	4250	6060	6117.22	1.02	0	1211	6353	6206	6133	5986	5913	6170	5950	37	1810	500	4360	10	1	7454490	455	9.68	1.19	12	0.22	631.00	5131.00	8560	20221215	-28.62	5730	20231030	6.63	8020	-23.82	20230323	5730	6.63	20231030	8560	-28.62	20221215	5730	6.63	20231030	2.82	N	131220	500	37 억		76018	N	N	0	N	00	N
68	20231120	140805	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	60	2	0.99	83014490	13569	62.54	6120	6170	6090	7870	4250	6060	6117.95	1.02	0	1061	6353	6206	6133	5986	5913	6170	5950	37	1810	500	4360	10	1	7454490	456	9.70	1.19	12	0.18	631.00	5131.00	8560	20221215	-28.50	5730	20231030	6.81	8020	-23.69	20230323	5730	6.81	20231030	8560	-28.50	20221215	5730	6.81	20231030	2.82	N	131220	500	37 억		76018	N	N	0	N	00	N
69	20231120	130800	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	80	2	1.32	74402420	12162	56.05	6120	6170	6090	7870	4250	6060	6117.61	1.02	0	1056	6353	6206	6133	5986	5913	6170	5950	37	1810	500	4360	10	1	7454490	458	9.73	1.20	12	0.16	631.00	5131.00	8560	20221215	-28.27	5730	20231030	7.16	8020	-23.44	20230323	5730	7.16	20231030	8560	-28.27	20221215	5730	7.16	20231030	2.82	N	131220	500	37 억		76018	N	N	0	N	00	N
70	20231120	120802	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	80	2	1.32	61911880	10124	46.66	6120	6170	6090	7870	4250	6060	6115.36	1.02	0	739	6353	6206	6133	5986	5913	6170	5950	37	1810	500	4360	10	1	7454490	458	9.73	1.20	12	0.14	631.00	5131.00	8560	20221215	-28.27	5730	20231030	7.16	8020	-23.44	20230323	5730	7.16	20231030	8560	-28.27	20221215	5730	7.16	20231030	2.82	N	131220	500	37 억		76018	N	N	0	N	00	N
71	20231120	110801	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	80	2	1.32	55281290	9044	41.68	6120	6170	6090	7870	4250	6060	6112.48	1.02	0	878	6353	6206	6133	5986	5913	6170	5950	37	1810	500	4360	10	1	7454490	458	9.73	1.20	12	0.12	631.00	5131.00	8560	20221215	-28.27	5730	20231030	7.16	8020	-23.44	20230323	5730	7.16	20231030	8560	-28.27	20221215	5730	7.16	20231030	2.82	N	131220	500	37 억		76018	N	N	0	N	00	N
72	20231120	100757	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	80	2	1.32	38639180	6319	29.12	6120	6170	6090	7870	4250	6060	6114.76	1.02	0	886	6353	6206	6133	5986	5913	6170	5950	37	1810	500	4360	10	1	7454490	458	9.73	1.20	12	0.08	631.00	5131.00	8560	20221215	-28.27	5730	20231030	7.16	8020	-23.44	20230323	5730	7.16	20231030	8560	-28.27	20221215	5730	7.16	20231030	2.82	N	131220	500	37 억		76018	N	N	0	N	00	N
73	20231120	090805	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	40	2	0.66	2199380	360	1.66	6120	6140	6090	7870	4250	6060	6109.39	1.02	0	5	6353	6206	6133	5986	5913	6170	5950	37	1810	500	4360	10	1	7454490	455	9.67	1.19	12	0.00	631.00	5131.00	8560	20221215	-28.74	5730	20231030	6.46	8020	-23.94	20230323	5730	6.46	20231030	8560	-28.74	20221215	5730	6.46	20231030	2.82	N	131220	500	37 억		76018	N	N	0	N	00	N
74	20231117	160821	57	100.00	KOSDAQ		유통	N	N	N	N		N	6060	-220	5	-3.50	132572600	21696	78.84	6280	6280	6060	8160	4400	6280	6111.20	1.03	0	-598	6493	6386	6243	6136	5993	6440	6190	37	1880	500	4520	10	1	7454490	452	9.60	1.18	12	0.29	631.00	5131.00	8560	20221215	-29.21	5730	20231030	5.76	8020	-24.44	20230323	5730	5.76	20231030	8560	-29.21	20221215	5730	5.76	20231030	2.81	N	131220	500	37 억		76624	N	N	0	N	00	N
75	20231117	150826	57	100.00	KOSDAQ		유통	N	N	N	N		N	6110	-170	5	-2.71	121302420	19837	72.08	6280	6280	6070	8160	4400	6280	6114.94	1.03	0	-598	6493	6386	6243	6136	5993	6440	6190	37	1880	500	4520	10	1	7454490	455	9.68	1.19	12	0.27	631.00	5131.00	8560	20221215	-28.62	5730	20231030	6.63	8020	-23.82	20230323	5730	6.63	20231030	8560	-28.62	20221215	5730	6.63	20231030	2.81	N	131220	500	37 억		76624	N	N	0	N	00	N
76	20231117	140821	57	100.00	KOSDAQ		유통	N	N	N	N		N	6090	-190	5	-3.03	101616030	16601	60.32	6280	6280	6070	8160	4400	6280	6121.06	1.03	0	-363	6493	6386	6243	6136	5993	6440	6190	37	1880	500	4520	10	1	7454490	454	9.65	1.19	12	0.22	631.00	5131.00	8560	20221215	-28.86	5730	20231030	6.28	8020	-24.06	20230323	5730	6.28	20231030	8560	-28.86	20221215	5730	6.28	20231030	2.81	N	131220	500	37 억		76624	N	N	0	N	00	N
77	20231117	130821	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	-180	5	-2.87	87853640	14340	52.11	6280	6280	6090	8160	4400	6280	6126.45	1.03	0	-261	6493	6386	6243	6136	5993	6440	6190	37	1880	500	4520	10	1	7454490	455	9.67	1.19	12	0.19	631.00	5131.00	8560	20221215	-28.74	5730	20231030	6.46	8020	-23.94	20230323	5730	6.46	20231030	8560	-28.74	20221215	5730	6.46	20231030	2.81	N	131220	500	37 억		76624	N	N	0	N	00	N
78	20231117	120821	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	-160	5	-2.55	34165010	5543	20.14	6280	6280	6120	8160	4400	6280	6163.59	1.03	0	-191	6493	6386	6243	6136	5993	6440	6190	37	1880	500	4520	10	1	7454490	456	9.70	1.19	12	0.07	631.00	5131.00	8560	20221215	-28.50	5730	20231030	6.81	8020	-23.69	20230323	5730	6.81	20231030	8560	-28.50	20221215	5730	6.81	20231030	2.81	N	131220	500	37 억		76624	N	N	0	N	00	N
79	20231117	110825	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	-160	5	-2.55	31854260	5166	18.77	6280	6280	6120	8160	4400	6280	6166.09	1.03	0	-152	6493	6386	6243	6136	5993	6440	6190	37	1880	500	4520	10	1	7454490	456	9.70	1.19	12	0.07	631.00	5131.00	8560	20221215	-28.50	5730	20231030	6.81	8020	-23.69	20230323	5730	6.81	20231030	8560	-28.50	20221215	5730	6.81	20231030	2.81	N	131220	500	37 억		76624	N	N	0	N	00	N
80	20231117	100822	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	-140	5	-2.23	17243190	2787	10.13	6280	6280	6140	8160	4400	6280	6186.94	1.03	0	-113	6493	6386	6243	6136	5993	6440	6190	37	1880	500	4520	10	1	7454490	458	9.73	1.20	12	0.04	631.00	5131.00	8560	20221215	-28.27	5730	20231030	7.16	8020	-23.44	20230323	5730	7.16	20231030	8560	-28.27	20221215	5730	7.16	20231030	2.81	N	131220	500	37 억		76624	N	N	0	N	00	N
81	20231117	090824	57	100.00	KOSDAQ		유통	N	N	N	N		N	6270	-10	5	-0.16	2400340	383	1.39	6280	6280	6240	8160	4400	6280	6267.14	1.03	0	-66	6493	6386	6243	6136	5993	6440	6190	37	1880	500	4520	10	1	7454490	467	9.94	1.22	12	0.01	631.00	5131.00	8560	20221215	-26.75	5730	20231030	9.42	8020	-21.82	20230323	5730	9.42	20231030	8560	-26.75	20221215	5730	9.42	20231030	2.81	N	131220	500	37 억		76624	N	N	0	N	00	N
82	20231116	160822	57	100.00	KOSDAQ		유통	N	N	N	N		N	6270	50	2	0.80	163706130	26615	106.13	6210	6350	6100	8080	4360	6220	6150.90	1.01	0	917	6393	6306	6213	6126	6033	6260	6080	37	1860	500	4470	10	1	7454490	467	9.94	1.22	12	0.36	631.00	5131.00	8560	20221215	-26.75	5730	20231030	9.42	8020	-21.82	20230323	5730	9.42	20231030	8560	-26.75	20221215	5730	9.42	20231030	2.81	N	131220	500	37 억		75316	N	N	0	N	00	N
83	20231116	150817	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	-80	5	-1.29	152465640	24808	98.92	6210	6210	6100	8080	4360	6220	6145.83	1.01	0	924	6393	6306	6213	6126	6033	6260	6080	37	1860	500	4470	10	1	7454490	458	9.73	1.20	12	0.33	631.00	5131.00	8560	20221215	-28.27	5730	20231030	7.16	8020	-23.44	20230323	5730	7.16	20231030	8560	-28.27	20221215	5730	7.16	20231030	2.81	N	131220	500	37 억		75316	N	N	0	N	00	N
84	20231116	140756	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	-60	5	-0.96	119149730	19378	77.27	6210	6210	6110	8080	4360	6220	6148.71	1.01	0	765	6393	6306	6213	6126	6033	6260	6080	37	1860	500	4470	10	1	7454490	459	9.76	1.20	12	0.26	631.00	5131.00	8560	20221215	-28.04	5730	20231030	7.50	8020	-23.19	20230323	5730	7.50	20231030	8560	-28.04	20221215	5730	7.50	20231030	2.81	N	131220	500	37 억		75316	N	N	0	N	00	N
85	20231116	130817	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	-60	5	-0.96	104553230	16999	67.78	6210	6210	6110	8080	4360	6220	6150.55	1.01	0	574	6393	6306	6213	6126	6033	6260	6080	37	1860	500	4470	10	1	7454490	459	9.76	1.20	12	0.23	631.00	5131.00	8560	20221215	-28.04	5730	20231030	7.50	8020	-23.19	20230323	5730	7.50	20231030	8560	-28.04	20221215	5730	7.50	20231030	2.81	N	131220	500	37 억		75316	N	N	0	N	00	N
86	20231116	120819	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	-100	5	-1.61	93449100	15190	60.57	6210	6210	6120	8080	4360	6220	6152.01	1.01	0	566	6393	6306	6213	6126	6033	6260	6080	37	1860	500	4470	10	1	7454490	456	9.70	1.19	12	0.20	631.00	5131.00	8560	20221215	-28.50	5730	20231030	6.81	8020	-23.69	20230323	5730	6.81	20231030	8560	-28.50	20221215	5730	6.81	20231030	2.81	N	131220	500	37 억		75316	N	N	0	N	00	N
87	20231116	110816	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	-100	5	-1.61	74589810	12119	48.33	6210	6210	6120	8080	4360	6220	6154.78	1.01	0	-101	6393	6306	6213	6126	6033	6260	6080	37	1860	500	4470	10	1	7454490	456	9.70	1.19	12	0.16	631.00	5131.00	8560	20221215	-28.50	5730	20231030	6.81	8020	-23.69	20230323	5730	6.81	20231030	8560	-28.50	20221215	5730	6.81	20231030	2.81	N	131220	500	37 억		75316	N	N	0	N	00	N
88	20231116	100817	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	-80	5	-1.29	15883590	2573	10.26	6210	6210	6120	8080	4360	6220	6173.18	1.01	0	-463	6393	6306	6213	6126	6033	6260	6080	37	1860	500	4470	10	1	7454490	458	9.73	1.20	12	0.03	631.00	5131.00	8560	20221215	-28.27	5730	20231030	7.16	8020	-23.44	20230323	5730	7.16	20231030	8560	-28.27	20221215	5730	7.16	20231030	2.81	N	131220	500	37 억		75316	N	N	0	N	00	N
89	20231116	090820	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	0	3	0.00	0	0	0.00	0	0	0	8080	4360	6220	0.00	1.01	0	0	6393	6306	6213	6126	6033	6260	6080	37	1860	500	4470	10	1	7454490	464	9.86	1.21	12	0.00	631.00	5131.00	8560	20221215	-27.34	5730	20231030	8.55	8020	-22.44	20230323	5730	8.55	20231030	8560	-27.34	20221215	5730	8.55	20231030	2.81	N	131220	500	37 억		75316	N	N	0	N	00	N
90	20231115	160723	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	-30	5	-0.48	155471260	25076	211.43	6260	6300	6120	8120	4380	6250	6199.86	0.99	0	1276	6316	6282	6216	6182	6116	6300	6200	37	1870	500	4500	10	1	7454490	464	9.86	1.21	12	0.34	631.00	5131.00	8560	20221215	-27.34	5730	20231030	8.55	8020	-22.44	20230323	5730	8.55	20231030	8560	-27.34	20221215	5730	8.55	20231030	2.80	N	131220	500	37 억		73641	N	N	0	N	00	N
91	20231115	150831	57	100.00	KOSDAQ		유통	N	N	N	N		N	6170	-80	5	-1.28	144276490	23272	196.22	6260	6300	6120	8120	4380	6250	6199.42	0.99	0	1155	6316	6282	6216	6182	6116	6300	6200	37	1870	500	4500	10	1	7454490	460	9.78	1.20	12	0.31	631.00	5131.00	8560	20221215	-27.92	5730	20231030	7.68	8020	-23.07	20230323	5730	7.68	20231030	8560	-27.92	20221215	5730	7.68	20231030	2.80	N	131220	500	37 억		73641	N	N	0	N	00	N
92	20231115	140828	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	-90	5	-1.44	128644360	20738	174.86	6260	6300	6120	8120	4380	6250	6203.15	0.99	0	1161	6316	6282	6216	6182	6116	6300	6200	37	1870	500	4500	10	1	7454490	459	9.76	1.20	12	0.28	631.00	5131.00	8560	20221215	-28.04	5730	20231030	7.50	8020	-23.19	20230323	5730	7.50	20231030	8560	-28.04	20221215	5730	7.50	20231030	2.80	N	131220	500	37 억		73641	N	N	0	N	00	N
93	20231115	130829	57	100.00	KOSDAQ		유통	N	N	N	N		N	6190	-60	5	-0.96	115868390	18671	157.43	6260	6300	6120	8120	4380	6250	6205.62	0.99	0	926	6316	6282	6216	6182	6116	6300	6200	37	1870	500	4500	10	1	7454490	461	9.81	1.21	12	0.25	631.00	5131.00	8560	20221215	-27.69	5730	20231030	8.03	8020	-22.82	20230323	5730	8.03	20231030	8560	-27.69	20221215	5730	8.03	20231030	2.80	N	131220	500	37 억		73641	N	N	0	N	00	N
94	20231115	120831	57	100.00	KOSDAQ		유통	N	N	N	N		N	6250	0	3	0.00	111321470	17939	151.26	6260	6300	6120	8120	4380	6250	6205.38	0.99	0	892	6316	6282	6216	6182	6116	6300	6200	37	1870	500	4500	10	1	7454490	466	9.90	1.22	12	0.24	631.00	5131.00	8560	20221215	-26.99	5730	20231030	9.08	8020	-22.07	20230323	5730	9.08	20231030	8560	-26.99	20221215	5730	9.08	20231030	2.80	N	131220	500	37 억		73641	N	N	0	N	00	N
95	20231115	110839	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	-20	5	-0.32	101002530	16278	137.25	6260	6300	6120	8120	4380	6250	6204.65	0.99	0	839	6316	6282	6216	6182	6116	6300	6200	37	1870	500	4500	10	1	7454490	464	9.87	1.21	12	0.22	631.00	5131.00	8560	20221215	-27.22	5730	20231030	8.73	8020	-22.32	20230323	5730	8.73	20231030	8560	-27.22	20221215	5730	8.73	20231030	2.80	N	131220	500	37 억		73641	N	N	0	N	00	N
96	20231115	100833	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	-40	5	-0.64	79962570	12898	108.75	6260	6300	6120	8120	4380	6250	6199.33	0.99	0	897	6316	6282	6216	6182	6116	6300	6200	37	1870	500	4500	10	1	7454490	463	9.84	1.21	12	0.17	631.00	5131.00	8560	20221215	-27.45	5730	20231030	8.38	8020	-22.57	20230323	5730	8.38	20231030	8560	-27.45	20221215	5730	8.38	20231030	2.80	N	131220	500	37 억		73641	N	N	0	N	00	N
97	20231115	090824	57	100.00	KOSDAQ		유통	N	N	N	N		N	6280	30	2	0.48	17901440	2861	24.12	6260	6300	6250	8120	4380	6250	6257.24	0.99	0	449	6316	6282	6216	6182	6116	6300	6200	37	1870	500	4500	10	1	7454490	468	9.95	1.22	12	0.04	631.00	5131.00	8560	20221215	-26.64	5730	20231030	9.60	8020	-21.70	20230323	5730	9.60	20231030	8560	-26.64	20221215	5730	9.60	20231030	2.80	N	131220	500	37 억		73641	N	N	0	N	00	N
98	20231114	160813	57	100.00	KOSDAQ		유통	N	N	N	N		N	6250	30	2	0.48	72271020	11674	85.06	6200	6250	6150	8080	4360	6220	6190.77	0.98	0	339	6473	6346	6273	6146	6073	6310	6110	37	1860	500	4470	10	1	7454490	466	9.90	1.22	12	0.16	631.00	5131.00	8560	20221215	-26.99	5730	20231030	9.08	8020	-22.07	20230323	5730	9.08	20231030	8560	-26.99	20221215	5730	9.08	20231030	2.80	N	131220	500	37 억		72895	N	N	0	N	00	N
99	20231114	150816	57	100.00	KOSDAQ		유통	N	N	N	N		N	6240	20	2	0.32	71683650	11580	84.38	6200	6250	6150	8080	4360	6220	6190.30	0.98	0	325	6473	6346	6273	6146	6073	6310	6110	37	1860	500	4470	10	1	7454490	465	9.89	1.22	12	0.16	631.00	5131.00	8560	20221215	-27.10	5730	20231030	8.90	8020	-22.19	20230323	5730	8.90	20231030	8560	-27.10	20221215	5730	8.90	20231030	2.80	N	131220	500	37 억		72895	N	N	0	N	00	N
100	20231114	140815	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	10	2	0.16	68693420	11101	80.89	6200	6240	6150	8080	4360	6220	6188.04	0.98	0	119	6473	6346	6273	6146	6073	6310	6110	37	1860	500	4470	10	1	7454490	464	9.87	1.21	12	0.15	631.00	5131.00	8560	20221215	-27.22	5730	20231030	8.73	8020	-22.32	20230323	5730	8.73	20231030	8560	-27.22	20221215	5730	8.73	20231030	2.80	N	131220	500	37 억		72895	N	N	0	N	00	N
101	20231114	130817	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	0	3	0.00	63154340	10211	74.40	6200	6220	6150	8080	4360	6220	6184.93	0.98	0	77	6473	6346	6273	6146	6073	6310	6110	37	1860	500	4470	10	1	7454490	464	9.86	1.21	12	0.14	631.00	5131.00	8560	20221215	-27.34	5730	20231030	8.55	8020	-22.44	20230323	5730	8.55	20231030	8560	-27.34	20221215	5730	8.55	20231030	2.80	N	131220	500	37 억		72895	N	N	0	N	00	N
102	20231114	120819	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	-20	5	-0.32	54560850	8826	64.31	6200	6220	6150	8080	4360	6220	6181.83	0.98	0	53	6473	6346	6273	6146	6073	6310	6110	37	1860	500	4470	10	1	7454490	462	9.83	1.21	12	0.12	631.00	5131.00	8560	20221215	-27.57	5730	20231030	8.20	8020	-22.69	20230323	5730	8.20	20231030	8560	-27.57	20221215	5730	8.20	20231030	2.80	N	131220	500	37 억		72895	N	N	0	N	00	N
103	20231114	110827	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	-20	5	-0.32	52804080	8541	62.23	6200	6220	6150	8080	4360	6220	6182.42	0.98	0	36	6473	6346	6273	6146	6073	6310	6110	37	1860	500	4470	10	1	7454490	462	9.83	1.21	12	0.11	631.00	5131.00	8560	20221215	-27.57	5730	20231030	8.20	8020	-22.69	20230323	5730	8.20	20231030	8560	-27.57	20221215	5730	8.20	20231030	2.80	N	131220	500	37 억		72895	N	N	0	N	00	N
104	20231114	100818	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	-40	5	-0.64	41650140	6731	49.05	6200	6220	6150	8080	4360	6220	6187.81	0.98	0	26	6473	6346	6273	6146	6073	6310	6110	37	1860	500	4470	10	1	7454490	461	9.79	1.20	12	0.09	631.00	5131.00	8560	20221215	-27.80	5730	20231030	7.85	8020	-22.94	20230323	5730	7.85	20231030	8560	-27.80	20221215	5730	7.85	20231030	2.80	N	131220	500	37 억		72895	N	N	0	N	00	N
105	20231114	090810	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	-10	5	-0.16	24077350	3886	28.32	6200	6210	6150	8080	4360	6220	6195.92	0.98	0	-314	6473	6346	6273	6146	6073	6310	6110	37	1860	500	4470	10	1	7454490	463	9.84	1.21	12	0.05	631.00	5131.00	8560	20221215	-27.45	5730	20231030	8.38	8020	-22.57	20230323	5730	8.38	20231030	8560	-27.45	20221215	5730	8.38	20231030	2.80	N	131220	500	37 억		72895	N	N	0	N	00	N
106	20231113	160803	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	-180	5	-2.81	86002600	13724	212.28	6390	6400	6200	8320	4480	6400	6268.20	0.99	0	-1382	6500	6450	6370	6320	6240	6475	6345	37	1920	500	4600	10	1	7454490	464	9.86	1.21	12	0.18	631.00	5131.00	8560	20221215	-27.34	5730	20231030	8.55	8020	-22.44	20230323	5730	8.55	20231030	8560	-27.34	20221215	5730	8.55	20231030	2.79	N	131220	500	37 억		73481	N	N	0	N	00	N
107	20231113	150801	57	100.00	KOSDAQ		유통	N	N	N	N		N	6250	-150	5	-2.34	80385550	12821	198.31	6390	6400	6200	8320	4480	6400	6269.83	0.99	0	-1375	6500	6450	6370	6320	6240	6475	6345	37	1920	500	4600	10	1	7454490	466	9.90	1.22	12	0.17	631.00	5131.00	8560	20221215	-26.99	5730	20231030	9.08	8020	-22.07	20230323	5730	9.08	20231030	8560	-26.99	20221215	5730	9.08	20231030	2.79	N	131220	500	37 억		73481	N	N	0	N	00	N
108	20231113	140800	57	100.00	KOSDAQ		유통	N	N	N	N		N	6250	-150	5	-2.34	62392260	9943	153.80	6390	6400	6200	8320	4480	6400	6274.99	0.99	0	-728	6500	6450	6370	6320	6240	6475	6345	37	1920	500	4600	10	1	7454490	466	9.90	1.22	12	0.13	631.00	5131.00	8560	20221215	-26.99	5730	20231030	9.08	8020	-22.07	20230323	5730	9.08	20231030	8560	-26.99	20221215	5730	9.08	20231030	2.79	N	131220	500	37 억		73481	N	N	0	N	00	N
109	20231113	130759	57	100.00	KOSDAQ		유통	N	N	N	N		N	6250	-150	5	-2.34	58149190	9264	143.29	6390	6400	6200	8320	4480	6400	6276.90	0.99	0	-679	6500	6450	6370	6320	6240	6475	6345	37	1920	500	4600	10	1	7454490	466	9.90	1.22	12	0.12	631.00	5131.00	8560	20221215	-26.99	5730	20231030	9.08	8020	-22.07	20230323	5730	9.08	20231030	8560	-26.99	20221215	5730	9.08	20231030	2.79	N	131220	500	37 억		73481	N	N	0	N	00	N
110	20231113	120759	57	100.00	KOSDAQ		유통	N	N	N	N		N	6270	-130	5	-2.03	44502010	7071	109.37	6390	6400	6250	8320	4480	6400	6293.59	0.99	0	-943	6500	6450	6370	6320	6240	6475	6345	37	1920	500	4600	10	1	7454490	467	9.94	1.22	12	0.09	631.00	5131.00	8560	20221215	-26.75	5730	20231030	9.42	8020	-21.82	20230323	5730	9.42	20231030	8560	-26.75	20221215	5730	9.42	20231030	2.79	N	131220	500	37 억		73481	N	N	0	N	00	N
111	20231113	110758	57	100.00	KOSDAQ		유통	N	N	N	N		N	6310	-90	5	-1.41	30813460	4899	75.78	6390	6400	6250	8320	4480	6400	6289.74	0.99	0	-649	6500	6450	6370	6320	6240	6475	6345	37	1920	500	4600	10	1	7454490	470	10.00	1.23	12	0.07	631.00	5131.00	8560	20221215	-26.29	5730	20231030	10.12	8020	-21.32	20230323	5730	10.12	20231030	8560	-26.29	20221215	5730	10.12	20231030	2.79	N	131220	500	37 억		73481	N	N	0	N	00	N
112	20231113	100755	57	100.00	KOSDAQ		유통	N	N	N	N		N	6270	-130	5	-2.03	19130050	3034	46.93	6390	6400	6270	8320	4480	6400	6305.22	0.99	0	-484	6500	6450	6370	6320	6240	6475	6345	37	1920	500	4600	10	1	7454490	467	9.94	1.22	12	0.04	631.00	5131.00	8560	20221215	-26.75	5730	20231030	9.42	8020	-21.82	20230323	5730	9.42	20231030	8560	-26.75	20221215	5730	9.42	20231030	2.79	N	131220	500	37 억		73481	N	N	0	N	00	N
113	20231113	090802	57	100.00	KOSDAQ		유통	N	N	N	N		N	6310	-90	5	-1.41	4272220	672	10.39	6390	6400	6310	8320	4480	6400	6357.47	0.99	0	45	6500	6450	6370	6320	6240	6475	6345	37	1920	500	4600	10	1	7454490	470	10.00	1.23	12	0.01	631.00	5131.00	8560	20221215	-26.29	5730	20231030	10.12	8020	-21.32	20230323	5730	10.12	20231030	8560	-26.29	20221215	5730	10.12	20231030	2.79	N	131220	500	37 억		73481	N	N	0	N	00	N
114	20231110	160815	57	100.00	KOSDAQ		유통	N	N	N	N		N	6400	-20	5	-0.31	40897520	6462	60.90	6390	6420	6290	8340	4500	6420	6328.93	0.99	0	-644	6540	6480	6370	6310	6200	6510	6340	37	1920	500	4620	10	1	7454490	477	10.14	1.25	12	0.09	631.00	5131.00	8560	20221215	-25.23	5730	20231030	11.69	8020	-20.20	20230323	5730	11.69	20231030	8560	-25.23	20221215	5730	11.69	20231030	2.81	N	131220	500	37 억		74125	N	N	0	N	00	N
115	20231110	150814	57	100.00	KOSDAQ		유통	N	N	N	N		N	6380	-40	5	-0.62	35290600	5585	52.63	6390	6390	6290	8340	4500	6420	6318.82	0.99	0	-510	6540	6480	6370	6310	6200	6510	6340	37	1920	500	4620	10	1	7454490	476	10.11	1.24	12	0.07	631.00	5131.00	8560	20221215	-25.47	5730	20231030	11.34	8020	-20.45	20230323	5730	11.34	20231030	8560	-25.47	20221215	5730	11.34	20231030	2.81	N	131220	500	37 억		74125	N	N	0	N	00	N
116	20231110	140806	57	100.00	KOSDAQ		유통	N	N	N	N		N	6300	-120	5	-1.87	30386500	4809	45.32	6390	6390	6290	8340	4500	6420	6318.67	0.99	0	-407	6540	6480	6370	6310	6200	6510	6340	37	1920	500	4620	10	1	7454490	470	9.98	1.23	12	0.06	631.00	5131.00	8560	20221215	-26.40	5730	20231030	9.95	8020	-21.45	20230323	5730	9.95	20231030	8560	-26.40	20221215	5730	9.95	20231030	2.81	N	131220	500	37 억		74125	N	N	0	N	00	N
117	20231110	130806	57	100.00	KOSDAQ		유통	N	N	N	N		N	6350	-70	5	-1.09	21783290	3445	32.47	6390	6390	6290	8340	4500	6420	6323.16	0.99	0	-405	6540	6480	6370	6310	6200	6510	6340	37	1920	500	4620	10	1	7454490	473	10.06	1.24	12	0.05	631.00	5131.00	8560	20221215	-25.82	5730	20231030	10.82	8020	-20.82	20230323	5730	10.82	20231030	8560	-25.82	20221215	5730	10.82	20231030	2.81	N	131220	500	37 억		74125	N	N	0	N	00	N
118	20231110	120810	57	100.00	KOSDAQ		유통	N	N	N	N		N	6330	-90	5	-1.40	15938510	2520	23.75	6390	6390	6290	8340	4500	6420	6324.81	0.99	0	-457	6540	6480	6370	6310	6200	6510	6340	37	1920	500	4620	10	1	7454490	472	10.03	1.23	12	0.03	631.00	5131.00	8560	20221215	-26.05	5730	20231030	10.47	8020	-21.07	20230323	5730	10.47	20231030	8560	-26.05	20221215	5730	10.47	20231030	2.81	N	131220	500	37 억		74125	N	N	0	N	00	N
119	20231110	110758	57	100.00	KOSDAQ		유통	N	N	N	N		N	6380	-40	5	-0.62	14825360	2345	22.10	6390	6390	6290	8340	4500	6420	6322.12	0.99	0	-502	6540	6480	6370	6310	6200	6510	6340	37	1920	500	4620	10	1	7454490	476	10.11	1.24	12	0.03	631.00	5131.00	8560	20221215	-25.47	5730	20231030	11.34	8020	-20.45	20230323	5730	11.34	20231030	8560	-25.47	20221215	5730	11.34	20231030	2.81	N	131220	500	37 억		74125	N	N	0	N	00	N
120	20231110	100806	57	100.00	KOSDAQ		유통	N	N	N	N		N	6310	-110	5	-1.71	11484040	1819	17.14	6390	6390	6290	8340	4500	6420	6313.38	0.99	0	-527	6540	6480	6370	6310	6200	6510	6340	37	1920	500	4620	10	1	7454490	470	10.00	1.23	12	0.02	631.00	5131.00	8560	20221215	-26.29	5730	20231030	10.12	8020	-21.32	20230323	5730	10.12	20231030	8560	-26.29	20221215	5730	10.12	20231030	2.81	N	131220	500	37 억		74125	N	N	0	N	00	N
121	20231110	090752	57	100.00	KOSDAQ		유통	N	N	N	N		N	6370	-50	5	-0.78	4706070	744	7.01	6390	6390	6290	8340	4500	6420	6325.36	0.99	0	-17	6540	6480	6370	6310	6200	6510	6340	37	1920	500	4620	10	1	7454490	475	10.10	1.24	12	0.01	631.00	5131.00	8560	20221215	-25.58	5730	20231030	11.17	8020	-20.57	20230323	5730	11.17	20231030	8560	-25.58	20221215	5730	11.17	20231030	2.81	N	131220	500	37 억		74125	N	N	0	N	00	N
122	20231109	160747	57	100.00	KOSDAQ		유통	N	N	N	N		N	6420	70	2	1.10	66825790	10534	77.48	6350	6430	6260	8250	4450	6350	6343.81	1.00	0	-674	6490	6420	6280	6210	6070	6455	6245	37	1900	500	4570	10	1	7454490	479	10.17	1.25	12	0.14	631.00	5131.00	8560	20221215	-25.00	5730	20231030	12.04	8020	-19.95	20230323	5730	12.04	20231030	8560	-25.00	20221215	5730	12.04	20231030	2.78	N	131220	500	37 억		74802	N	N	0	N	00	N
123	20231109	150745	57	100.00	KOSDAQ		유통	N	N	N	N		N	6390	40	2	0.63	54179610	8557	62.94	6350	6430	6260	8250	4450	6350	6331.61	1.00	0	-728	6490	6420	6280	6210	6070	6455	6245	37	1900	500	4570	10	1	7454490	476	10.13	1.25	12	0.11	631.00	5131.00	8560	20221215	-25.35	5730	20231030	11.52	8020	-20.32	20230323	5730	11.52	20231030	8560	-25.35	20221215	5730	11.52	20231030	2.78	N	131220	500	37 억		74802	N	N	0	N	00	N
124	20231109	140743	57	100.00	KOSDAQ		유통	N	N	N	N		N	6350	0	3	0.00	31265830	4958	36.47	6350	6350	6260	8250	4450	6350	6306.14	1.00	0	-254	6490	6420	6280	6210	6070	6455	6245	37	1900	500	4570	10	1	7454490	473	10.06	1.24	12	0.07	631.00	5131.00	8560	20221215	-25.82	5730	20231030	10.82	8020	-20.82	20230323	5730	10.82	20231030	8560	-25.82	20221215	5730	10.82	20231030	2.78	N	131220	500	37 억		74802	N	N	0	N	00	N
125	20231109	130747	57	100.00	KOSDAQ		유통	N	N	N	N		N	6310	-40	5	-0.63	22051230	3504	25.77	6350	6350	6260	8250	4450	6350	6293.16	1.00	0	-104	6490	6420	6280	6210	6070	6455	6245	37	1900	500	4570	10	1	7454490	470	10.00	1.23	12	0.05	631.00	5131.00	8560	20221215	-26.29	5730	20231030	10.12	8020	-21.32	20230323	5730	10.12	20231030	8560	-26.29	20221215	5730	10.12	20231030	2.78	N	131220	500	37 억		74802	N	N	0	N	00	N
126	20231109	120750	57	100.00	KOSDAQ		유통	N	N	N	N		N	6280	-70	5	-1.10	11299910	1798	13.22	6350	6350	6260	8250	4450	6350	6284.71	1.00	0	-5	6490	6420	6280	6210	6070	6455	6245	37	1900	500	4570	10	1	7454490	468	9.95	1.22	12	0.02	631.00	5131.00	8560	20221215	-26.64	5730	20231030	9.60	8020	-21.70	20230323	5730	9.60	20231030	8560	-26.64	20221215	5730	9.60	20231030	2.78	N	131220	500	37 억		74802	N	N	0	N	00	N
127	20231109	110747	57	100.00	KOSDAQ		유통	N	N	N	N		N	6270	-80	5	-1.26	11004420	1751	12.88	6350	6350	6260	8250	4450	6350	6284.65	1.00	0	-6	6490	6420	6280	6210	6070	6455	6245	37	1900	500	4570	10	1	7454490	467	9.94	1.22	12	0.02	631.00	5131.00	8560	20221215	-26.75	5730	20231030	9.42	8020	-21.82	20230323	5730	9.42	20231030	8560	-26.75	20221215	5730	9.42	20231030	2.78	N	131220	500	37 억		74802	N	N	0	N	00	N
128	20231109	100742	57	100.00	KOSDAQ		유통	N	N	N	N		N	6260	-90	5	-1.42	6113840	971	7.14	6350	6350	6260	8250	4450	6350	6296.44	1.00	0	-37	6490	6420	6280	6210	6070	6455	6245	37	1900	500	4570	10	1	7454490	467	9.92	1.22	12	0.01	631.00	5131.00	8560	20221215	-26.87	5730	20231030	9.25	8020	-21.95	20230323	5730	9.25	20231030	8560	-26.87	20221215	5730	9.25	20231030	2.78	N	131220	500	37 억		74802	N	N	0	N	00	N
129	20231109	090748	57	100.00	KOSDAQ		유통	N	N	N	N		N	6310	-40	5	-0.63	3680570	583	4.29	6350	6350	6280	8250	4450	6350	6313.16	1.00	0	14	6490	6420	6280	6210	6070	6455	6245	37	1900	500	4570	10	1	7454490	470	10.00	1.23	12	0.01	631.00	5131.00	8560	20221215	-26.29	5730	20231030	10.12	8020	-21.32	20230323	5730	10.12	20231030	8560	-26.29	20221215	5730	10.12	20231030	2.78	N	131220	500	37 억		74802	N	N	0	N	00	N
130	20231108	160739	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6350	240	2	3.93	84530530	13595	60.72	6150	6350	6140	7940	4280	6110	6217.77	0.98	0	1315	6443	6276	6193	6026	5943	6235	5985	37	1830	500	4390	10	1	7454490	473	10.06	1.24	12	0.18	631.00	5131.00	8560	20221215	-25.82	5730	20231030	10.82	8020	-20.82	20230323	5730	10.82	20231030	8560	-25.82	20221215	5730	10.82	20231030	2.66	N	131220	500	37 억		73335	N	N	0	N	00	N
131	20231108	150743	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6280	170	2	2.78	77778340	12526	55.95	6150	6310	6140	7940	4280	6110	6209.35	0.98	0	1412	6443	6276	6193	6026	5943	6235	5985	37	1830	500	4390	10	1	7454490	468	9.95	1.22	12	0.17	631.00	5131.00	8560	20221215	-26.64	5730	20231030	9.60	8020	-21.70	20230323	5730	9.60	20231030	8560	-26.64	20221215	5730	9.60	20231030	2.66	N	131220	500	37 억		73335	N	N	0	N	00	N
132	20231108	140740	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6240	130	2	2.13	61454800	9923	44.32	6150	6260	6140	7940	4280	6110	6193.17	0.98	0	1470	6443	6276	6193	6026	5943	6235	5985	37	1830	500	4390	10	1	7454490	465	9.89	1.22	12	0.13	631.00	5131.00	8560	20221215	-27.10	5730	20231030	8.90	8020	-22.19	20230323	5730	8.90	20231030	8560	-27.10	20221215	5730	8.90	20231030	2.66	N	131220	500	37 억		73335	N	N	0	N	00	N
133	20231108	130738	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6210	100	2	1.64	48357410	7822	34.94	6150	6230	6140	7940	4280	6110	6182.23	0.98	0	1274	6443	6276	6193	6026	5943	6235	5985	37	1830	500	4390	10	1	7454490	463	9.84	1.21	12	0.10	631.00	5131.00	8560	20221215	-27.45	5730	20231030	8.38	8020	-22.57	20230323	5730	8.38	20231030	8560	-27.45	20221215	5730	8.38	20231030	2.66	N	131220	500	37 억		73335	N	N	0	N	00	N
134	20231108	120733	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6200	90	2	1.47	34562420	5588	24.96	6150	6230	6140	7940	4280	6110	6185.11	0.98	0	1182	6443	6276	6193	6026	5943	6235	5985	37	1830	500	4390	10	1	7454490	462	9.83	1.21	12	0.07	631.00	5131.00	8560	20221215	-27.57	5730	20231030	8.20	8020	-22.69	20230323	5730	8.20	20231030	8560	-27.57	20221215	5730	8.20	20231030	2.66	N	131220	500	37 억		73335	N	N	0	N	00	N
135	20231108	110741	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6220	110	2	1.80	26824760	4340	19.38	6150	6230	6140	7940	4280	6110	6180.82	0.98	0	950	6443	6276	6193	6026	5943	6235	5985	37	1830	500	4390	10	1	7454490	464	9.86	1.21	12	0.06	631.00	5131.00	8560	20221215	-27.34	5730	20231030	8.55	8020	-22.44	20230323	5730	8.55	20231030	8560	-27.34	20221215	5730	8.55	20231030	2.66	N	131220	500	37 억		73335	N	N	0	N	00	N
136	20231108	100740	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6190	80	2	1.31	20151890	3261	14.57	6150	6230	6140	7940	4280	6110	6179.67	0.98	0	818	6443	6276	6193	6026	5943	6235	5985	37	1830	500	4390	10	1	7454490	461	9.81	1.21	12	0.04	631.00	5131.00	8560	20221215	-27.69	5730	20231030	8.03	8020	-22.82	20230323	5730	8.03	20231030	8560	-27.69	20221215	5730	8.03	20231030	2.66	N	131220	500	37 억		73335	N	N	0	N	00	N
137	20231108	090737	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6170	60	2	0.98	5394860	875	3.91	6150	6190	6150	7940	4280	6110	6165.55	0.98	0	457	6443	6276	6193	6026	5943	6235	5985	37	1830	500	4390	10	1	7454490	460	9.78	1.20	12	0.01	631.00	5131.00	8560	20221215	-27.92	5730	20231030	7.68	8020	-23.07	20230323	5730	7.68	20231030	8560	-27.92	20221215	5730	7.68	20231030	2.66	N	131220	500	37 억		73335	N	N	0	N	00	N
138	20231107	160740	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6110	-270	5	-4.23	138825780	22388	70.26	6360	6360	6110	8290	4470	6380	6203.64	0.97	0	1313	6560	6470	6390	6300	6220	6430	6260	37	1910	500	4590	10	1	7454490	455	9.68	1.19	12	0.30	631.00	5131.00	8560	20221215	-28.62	5730	20231030	6.63	8020	-23.82	20230323	5730	6.63	20231030	8560	-28.62	20221215	5730	6.63	20231030	2.69	N	131220	500	37 억		72027	N	N	0	N	00	N
139	20231107	150740	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6220	-160	5	-2.51	70151220	11187	35.11	6360	6360	6180	8290	4470	6380	6270.78	0.97	0	1062	6560	6470	6390	6300	6220	6430	6260	37	1910	500	4590	10	1	7454490	464	9.86	1.21	12	0.15	631.00	5131.00	8560	20221215	-27.34	5730	20231030	8.55	8020	-22.44	20230323	5730	8.55	20231030	8560	-27.34	20221215	5730	8.55	20231030	2.69	N	131220	500	37 억		72027	N	N	0	N	00	N
140	20231107	140744	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6240	-140	5	-2.19	69031250	11007	34.54	6360	6360	6180	8290	4470	6380	6271.58	0.97	0	1070	6560	6470	6390	6300	6220	6430	6260	37	1910	500	4590	10	1	7454490	465	9.89	1.22	12	0.15	631.00	5131.00	8560	20221215	-27.10	5730	20231030	8.90	8020	-22.19	20230323	5730	8.90	20231030	8560	-27.10	20221215	5730	8.90	20231030	2.69	N	131220	500	37 억		72027	N	N	0	N	00	N
141	20231107	130742	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6240	-140	5	-2.19	48674630	7734	24.27	6360	6360	6200	8290	4470	6380	6293.59	0.97	0	830	6560	6470	6390	6300	6220	6430	6260	37	1910	500	4590	10	1	7454490	465	9.89	1.22	12	0.10	631.00	5131.00	8560	20221215	-27.10	5730	20231030	8.90	8020	-22.19	20230323	5730	8.90	20231030	8560	-27.10	20221215	5730	8.90	20231030	2.69	N	131220	500	37 억		72027	N	N	0	N	00	N
142	20231107	120738	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6260	-120	5	-1.88	45537770	7231	22.69	6360	6360	6260	8290	4470	6380	6297.58	0.97	0	914	6560	6470	6390	6300	6220	6430	6260	37	1910	500	4590	10	1	7454490	467	9.92	1.22	12	0.10	631.00	5131.00	8560	20221215	-26.87	5730	20231030	9.25	8020	-21.95	20230323	5730	9.25	20231030	8560	-26.87	20221215	5730	9.25	20231030	2.69	N	131220	500	37 억		72027	N	N	0	N	00	N
143	20231107	110738	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6320	-60	5	-0.94	29688580	4706	14.77	6360	6360	6290	8290	4470	6380	6308.67	0.97	0	941	6560	6470	6390	6300	6220	6430	6260	37	1910	500	4590	10	1	7454490	471	10.02	1.23	12	0.06	631.00	5131.00	8560	20221215	-26.17	5730	20231030	10.30	8020	-21.20	20230323	5730	10.30	20231030	8560	-26.17	20221215	5730	10.30	20231030	2.69	N	131220	500	37 억		72027	N	N	0	N	00	N
144	20231107	100747	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6300	-80	5	-1.25	23259360	3686	11.57	6360	6360	6290	8290	4470	6380	6310.19	0.97	0	949	6560	6470	6390	6300	6220	6430	6260	37	1910	500	4590	10	1	7454490	470	9.98	1.23	12	0.05	631.00	5131.00	8560	20221215	-26.40	5730	20231030	9.95	8020	-21.45	20230323	5730	9.95	20231030	8560	-26.40	20221215	5730	9.95	20231030	2.69	N	131220	500	37 억		72027	N	N	0	N	00	N
145	20231107	090728	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6300	-80	5	-1.25	9897720	1565	4.91	6360	6360	6300	8290	4470	6380	6324.42	0.97	0	506	6560	6470	6390	6300	6220	6430	6260	37	1910	500	4590	10	1	7454490	470	9.98	1.23	12	0.02	631.00	5131.00	8560	20221215	-26.40	5730	20231030	9.95	8020	-21.45	20230323	5730	9.95	20231030	8560	-26.40	20221215	5730	9.95	20231030	2.69	N	131220	500	37 억		72027	N	N	0	N	00	N
146	20231106	160721	57	100.00	KOSDAQ		유통	N	N	N	N		N	6380	-40	5	-0.62	203429600	31859	303.62	6480	6480	6310	8340	4500	6420	6385.31	0.98	0	-702	6520	6470	6400	6350	6280	6435	6315	37	1920	500	4620	10	1	7454490	476	10.11	1.24	12	0.43	631.00	5131.00	8560	20221215	-25.47	5730	20231030	11.34	8020	-20.45	20230323	5730	11.34	20231030	8560	-25.47	20221215	5730	11.34	20231030	2.70	N	131220	500	37 억		72771	N	N	0	N	00	N
147	20231106	150725	57	100.00	KOSDAQ		유통	N	N	N	N		N	6380	-40	5	-0.62	198194000	31038	295.80	6480	6480	6310	8340	4500	6420	6385.53	0.98	0	-19	6520	6470	6400	6350	6280	6435	6315	37	1920	500	4620	10	1	7454490	476	10.11	1.24	12	0.42	631.00	5131.00	8560	20221215	-25.47	5730	20231030	11.34	8020	-20.45	20230323	5730	11.34	20231030	8560	-25.47	20221215	5730	11.34	20231030	2.70	N	131220	500	37 억		72771	N	N	0	N	00	N
148	20231106	140723	57	100.00	KOSDAQ		유통	N	N	N	N		N	6410	-10	5	-0.16	107536460	16765	159.77	6480	6480	6380	8340	4500	6420	6414.34	0.98	0	-278	6520	6470	6400	6350	6280	6435	6315	37	1920	500	4620	10	1	7454490	478	10.16	1.25	12	0.22	631.00	5131.00	8560	20221215	-25.12	5730	20231030	11.87	8020	-20.07	20230323	5730	11.87	20231030	8560	-25.12	20221215	5730	11.87	20231030	2.70	N	131220	500	37 억		72771	N	N	0	N	00	N
149	20231106	130730	57	100.00	KOSDAQ		유통	N	N	N	N		N	6390	-30	5	-0.47	97023490	15121	144.11	6480	6480	6380	8340	4500	6420	6416.47	0.98	0	-177	6520	6470	6400	6350	6280	6435	6315	37	1920	500	4620	10	1	7454490	476	10.13	1.25	12	0.20	631.00	5131.00	8560	20221215	-25.35	5730	20231030	11.52	8020	-20.32	20230323	5730	11.52	20231030	8560	-25.35	20221215	5730	11.52	20231030	2.70	N	131220	500	37 억		72771	N	N	0	N	00	N
150	20231106	120727	57	100.00	KOSDAQ		유통	N	N	N	N		N	6390	-30	5	-0.47	95834620	14935	142.33	6480	6480	6380	8340	4500	6420	6416.78	0.98	0	-84	6520	6470	6400	6350	6280	6435	6315	37	1920	500	4620	10	1	7454490	476	10.13	1.25	12	0.20	631.00	5131.00	8560	20221215	-25.35	5730	20231030	11.52	8020	-20.32	20230323	5730	11.52	20231030	8560	-25.35	20221215	5730	11.52	20231030	2.70	N	131220	500	37 억		72771	N	N	0	N	00	N
151	20231106	110725	57	100.00	KOSDAQ		유통	N	N	N	N		N	6430	10	2	0.16	36018930	5598	53.35	6480	6480	6380	8340	4500	6420	6434.25	0.98	0	-454	6520	6470	6400	6350	6280	6435	6315	37	1920	500	4620	10	1	7454490	479	10.19	1.25	12	0.08	631.00	5131.00	8560	20221215	-24.88	5730	20231030	12.22	8020	-19.83	20230323	5730	12.22	20231030	8560	-24.88	20221215	5730	12.22	20231030	2.70	N	131220	500	37 억		72771	N	N	0	N	00	N
152	20231106	100704	57	100.00	KOSDAQ		유통	N	N	N	N		N	6430	10	2	0.16	26487530	4122	39.28	6480	6480	6380	8340	4500	6420	6425.89	0.98	0	-442	6520	6470	6400	6350	6280	6435	6315	37	1920	500	4620	10	1	7454490	479	10.19	1.25	12	0.06	631.00	5131.00	8560	20221215	-24.88	5730	20231030	12.22	8020	-19.83	20230323	5730	12.22	20231030	8560	-24.88	20221215	5730	12.22	20231030	2.70	N	131220	500	37 억		72771	N	N	0	N	00	N
153	20231106	090726	57	100.00	KOSDAQ		유통	N	N	N	N		N	6380	-40	5	-0.62	8909700	1385	13.20	6480	6480	6380	8340	4500	6420	6433.00	0.98	0	-51	6520	6470	6400	6350	6280	6435	6315	37	1920	500	4620	10	1	7454490	476	10.11	1.24	12	0.02	631.00	5131.00	8560	20221215	-25.47	5730	20231030	11.34	8020	-20.45	20230323	5730	11.34	20231030	8560	-25.47	20221215	5730	11.34	20231030	2.70	N	131220	500	37 억		72771	N	N	0	N	00	N
154	20231103	160717	57	100.00	KOSDAQ		유통	N	N	N	N		N	6420	40	2	0.63	66922760	10493	71.32	6450	6450	6330	8290	4470	6380	6377.76	0.98	0	157	6440	6410	6360	6330	6280	6425	6345	37	1910	500	4590	10	1	7454490	479	10.17	1.25	12	0.14	631.00	5131.00	8560	20221215	-25.00	5730	20231030	12.04	8020	-19.95	20230323	5730	12.04	20231030	8560	-25.00	20221215	5730	12.04	20231030	2.75	N	131220	500	37 억		72748	N	N	0	N	00	N
155	20231103	150714	57	100.00	KOSDAQ		유통	N	N	N	N		N	6330	-50	5	-0.78	64196490	10067	68.43	6450	6450	6330	8290	4470	6380	6376.92	0.98	0	275	6440	6410	6360	6330	6280	6425	6345	37	1910	500	4590	10	1	7454490	472	10.03	1.23	12	0.14	631.00	5131.00	8560	20221215	-26.05	5730	20231030	10.47	8020	-21.07	20230323	5730	10.47	20231030	8560	-26.05	20221215	5730	10.47	20231030	2.75	N	131220	500	37 억		72748	N	N	0	N	00	N
156	20231103	140714	57	100.00	KOSDAQ		유통	N	N	N	N		N	6420	40	2	0.63	54471890	8540	58.05	6450	6450	6330	8290	4470	6380	6378.44	0.98	0	339	6440	6410	6360	6330	6280	6425	6345	37	1910	500	4590	10	1	7454490	479	10.17	1.25	12	0.11	631.00	5131.00	8560	20221215	-25.00	5730	20231030	12.04	8020	-19.95	20230323	5730	12.04	20231030	8560	-25.00	20221215	5730	12.04	20231030	2.75	N	131220	500	37 억		72748	N	N	0	N	00	N
157	20231103	130715	57	100.00	KOSDAQ		유통	N	N	N	N		N	6370	-10	5	-0.16	48508240	7606	51.70	6450	6450	6330	8290	4470	6380	6377.63	0.98	0	460	6440	6410	6360	6330	6280	6425	6345	37	1910	500	4590	10	1	7454490	475	10.10	1.24	12	0.10	631.00	5131.00	8560	20221215	-25.58	5730	20231030	11.17	8020	-20.57	20230323	5730	11.17	20231030	8560	-25.58	20221215	5730	11.17	20231030	2.75	N	131220	500	37 억		72748	N	N	0	N	00	N
158	20231103	120714	57	100.00	KOSDAQ		유통	N	N	N	N		N	6380	0	3	0.00	44982980	7051	47.93	6450	6450	6340	8290	4470	6380	6379.66	0.98	0	523	6440	6410	6360	6330	6280	6425	6345	37	1910	500	4590	10	1	7454490	476	10.11	1.24	12	0.09	631.00	5131.00	8560	20221215	-25.47	5730	20231030	11.34	8020	-20.45	20230323	5730	11.34	20231030	8560	-25.47	20221215	5730	11.34	20231030	2.75	N	131220	500	37 억		72748	N	N	0	N	00	N
159	20231103	110721	57	100.00	KOSDAQ		유통	N	N	N	N		N	6370	-10	5	-0.16	35755630	5604	38.09	6450	6450	6340	8290	4470	6380	6380.38	0.98	0	579	6440	6410	6360	6330	6280	6425	6345	37	1910	500	4590	10	1	7454490	475	10.10	1.24	12	0.08	631.00	5131.00	8560	20221215	-25.58	5730	20231030	11.17	8020	-20.57	20230323	5730	11.17	20231030	8560	-25.58	20221215	5730	11.17	20231030	2.75	N	131220	500	37 억		72748	N	N	0	N	00	N
160	20231103	100705	57	100.00	KOSDAQ		유통	N	N	N	N		N	6370	-10	5	-0.16	29081150	4557	30.97	6450	6450	6340	8290	4470	6380	6381.64	0.98	0	590	6440	6410	6360	6330	6280	6425	6345	37	1910	500	4590	10	1	7454490	475	10.10	1.24	12	0.06	631.00	5131.00	8560	20221215	-25.58	5730	20231030	11.17	8020	-20.57	20230323	5730	11.17	20231030	8560	-25.58	20221215	5730	11.17	20231030	2.75	N	131220	500	37 억		72748	N	N	0	N	00	N
161	20231103	090709	57	100.00	KOSDAQ		유통	N	N	N	N		N	6410	30	2	0.47	8408600	1312	8.92	6450	6450	6390	8290	4470	6380	6408.99	0.98	0	-61	6440	6410	6360	6330	6280	6425	6345	37	1910	500	4590	10	1	7454490	478	10.16	1.25	12	0.02	631.00	5131.00	8560	20221215	-25.12	5730	20231030	11.87	8020	-20.07	20230323	5730	11.87	20231030	8560	-25.12	20221215	5730	11.87	20231030	2.75	N	131220	500	37 억		72748	N	N	0	N	00	N
162	20231102	160709	57	100.00	KOSDAQ		유통	N	N	N	N		N	6380	30	2	0.47	91635070	14424	39.89	6350	6390	6310	8250	4450	6350	6352.96	1.00	0	-1390	6516	6432	6266	6182	6016	6475	6225	37	1900	500	4570	10	1	7454490	476	10.11	1.24	12	0.19	631.00	5131.00	8560	20221215	-25.47	5730	20231030	11.34	8020	-20.45	20230323	5730	11.34	20231030	8560	-25.47	20221215	5730	11.34	20231030	2.87	N	131220	500	37 억		74259	N	N	0	N	00	N
163	20231102	150717	57	100.00	KOSDAQ		유통	N	N	N	N		N	6370	20	2	0.31	88187210	13883	38.39	6350	6390	6310	8250	4450	6350	6352.17	1.00	0	-1309	6516	6432	6266	6182	6016	6475	6225	37	1900	500	4570	10	1	7454490	475	10.10	1.24	12	0.19	631.00	5131.00	8560	20221215	-25.58	5730	20231030	11.17	8020	-20.57	20230323	5730	11.17	20231030	8560	-25.58	20221215	5730	11.17	20231030	2.87	N	131220	500	37 억		74259	N	N	0	N	00	N
164	20231102	140704	57	100.00	KOSDAQ		유통	N	N	N	N		N	6330	-20	5	-0.31	81963580	12903	35.68	6350	6390	6310	8250	4450	6350	6352.29	1.00	0	-1193	6516	6432	6266	6182	6016	6475	6225	37	1900	500	4570	10	1	7454490	472	10.03	1.23	12	0.17	631.00	5131.00	8560	20221215	-26.05	5730	20231030	10.47	8020	-21.07	20230323	5730	10.47	20231030	8560	-26.05	20221215	5730	10.47	20231030	2.87	N	131220	500	37 억		74259	N	N	0	N	00	N
165	20231102	130710	57	100.00	KOSDAQ		유통	N	N	N	N		N	6350	0	3	0.00	76004670	11966	33.09	6350	6390	6310	8250	4450	6350	6351.72	1.00	0	-1063	6516	6432	6266	6182	6016	6475	6225	37	1900	500	4570	10	1	7454490	473	10.06	1.24	12	0.16	631.00	5131.00	8560	20221215	-25.82	5730	20231030	10.82	8020	-20.82	20230323	5730	10.82	20231030	8560	-25.82	20221215	5730	10.82	20231030	2.87	N	131220	500	37 억		74259	N	N	0	N	00	N
166	20231102	120707	57	100.00	KOSDAQ		유통	N	N	N	N		N	6320	-30	5	-0.47	53839880	8465	23.41	6350	6390	6310	8250	4450	6350	6360.29	1.00	0	-615	6516	6432	6266	6182	6016	6475	6225	37	1900	500	4570	10	1	7454490	471	10.02	1.23	12	0.11	631.00	5131.00	8560	20221215	-26.17	5730	20231030	10.30	8020	-21.20	20230323	5730	10.30	20231030	8560	-26.17	20221215	5730	10.30	20231030	2.87	N	131220	500	37 억		74259	N	N	0	N	00	N
167	20231102	110706	57	100.00	KOSDAQ		유통	N	N	N	N		N	6340	-10	5	-0.16	48467170	7617	21.06	6350	6390	6340	8250	4450	6350	6363.03	1.00	0	11	6516	6432	6266	6182	6016	6475	6225	37	1900	500	4570	10	1	7454490	473	10.05	1.24	12	0.10	631.00	5131.00	8560	20221215	-25.93	5730	20231030	10.65	8020	-20.95	20230323	5730	10.65	20231030	8560	-25.93	20221215	5730	10.65	20231030	2.87	N	131220	500	37 억		74259	N	N	0	N	00	N
168	20231102	100708	57	100.00	KOSDAQ		유통	N	N	N	N		N	6360	10	2	0.16	43871210	6893	19.06	6350	6390	6340	8250	4450	6350	6364.60	1.00	0	41	6516	6432	6266	6182	6016	6475	6225	37	1900	500	4570	10	1	7454490	474	10.08	1.24	12	0.09	631.00	5131.00	8560	20221215	-25.70	5730	20231030	10.99	8020	-20.70	20230323	5730	10.99	20231030	8560	-25.70	20221215	5730	10.99	20231030	2.87	N	131220	500	37 억		74259	N	N	0	N	00	N
169	20231102	090712	57	100.00	KOSDAQ		유통	N	N	N	N		N	6360	10	2	0.16	6063820	953	2.64	6350	6390	6350	8250	4450	6350	6362.88	1.00	0	2	6516	6432	6266	6182	6016	6475	6225	37	1900	500	4570	10	1	7454490	474	10.08	1.24	12	0.01	631.00	5131.00	8560	20221215	-25.70	5730	20231030	10.99	8020	-20.70	20230323	5730	10.99	20231030	8560	-25.70	20221215	5730	10.99	20231030	2.87	N	131220	500	37 억		74259	N	N	0	N	00	N
170	20231101	160705	57	100.00	KOSDAQ		유통	N	N	N	N		N	6350	270	2	4.44	225754280	36159	105.19	6120	6350	6100	7900	4260	6080	6243.38	1.00	0	-321	6413	6246	6053	5886	5693	6330	5970	37	1820	500	4370	10	1	7454490	473	10.06	1.24	12	0.49	631.00	5131.00	8560	20221215	-25.82	5730	20231030	10.82	8020	-20.82	20230323	5730	10.82	20231030	8560	-25.82	20221215	5730	10.82	20231030	2.88	N	131220	500	37 억		74692	N	N	0	N	00	N
171	20231101	150705	57	100.00	KOSDAQ		유통	N	N	N	N		N	6300	220	2	3.62	214799860	34426	100.15	6120	6350	6100	7900	4260	6080	6239.47	1.00	0	-410	6413	6246	6053	5886	5693	6330	5970	37	1820	500	4370	10	1	7454490	470	9.98	1.23	12	0.46	631.00	5131.00	8560	20221215	-26.40	5730	20231030	9.95	8020	-21.45	20230323	5730	9.95	20231030	8560	-26.40	20221215	5730	9.95	20231030	2.88	N	131220	500	37 억		74692	N	N	0	N	00	N
172	20231101	140659	57	100.00	KOSDAQ		유통	N	N	N	N		N	6290	210	2	3.45	176701870	28370	82.53	6120	6350	6100	7900	4260	6080	6228.48	1.00	0	-501	6413	6246	6053	5886	5693	6330	5970	37	1820	500	4370	10	1	7454490	469	9.97	1.23	12	0.38	631.00	5131.00	8560	20221215	-26.52	5730	20231030	9.77	8020	-21.57	20230323	5730	9.77	20231030	8560	-26.52	20221215	5730	9.77	20231030	2.88	N	131220	500	37 억		74692	N	N	0	N	00	N
173	20231101	130704	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	130	2	2.14	139840320	22480	65.40	6120	6350	6100	7900	4260	6080	6220.65	1.00	0	-202	6413	6246	6053	5886	5693	6330	5970	37	1820	500	4370	10	1	7454490	463	9.84	1.21	12	0.30	631.00	5131.00	8560	20221215	-27.45	5730	20231030	8.38	8020	-22.57	20230323	5730	8.38	20231030	8560	-27.45	20221215	5730	8.38	20231030	2.88	N	131220	500	37 억		74692	N	N	0	N	00	N
174	20231101	120720	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	130	2	2.14	118701460	19083	55.51	6120	6350	6100	7900	4260	6080	6220.27	1.00	0	4	6413	6246	6053	5886	5693	6330	5970	37	1820	500	4370	10	1	7454490	463	9.84	1.21	12	0.26	631.00	5131.00	8560	20221215	-27.45	5730	20231030	8.38	8020	-22.57	20230323	5730	8.38	20231030	8560	-27.45	20221215	5730	8.38	20231030	2.88	N	131220	500	37 억		74692	N	N	0	N	00	N
175	20231101	110724	57	100.00	KOSDAQ		유통	N	N	N	N		N	6260	180	2	2.96	105207250	16904	49.18	6120	6350	6100	7900	4260	6080	6223.81	1.00	0	-22	6413	6246	6053	5886	5693	6330	5970	37	1820	500	4370	10	1	7454490	467	9.92	1.22	12	0.23	631.00	5131.00	8560	20221215	-26.87	5730	20231030	9.25	8020	-21.95	20230323	5730	9.25	20231030	8560	-26.87	20221215	5730	9.25	20231030	2.88	N	131220	500	37 억		74692	N	N	0	N	00	N
176	20231101	100716	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	130	2	2.14	52613030	8534	24.83	6120	6210	6100	7900	4260	6080	6165.11	1.00	0	678	6413	6246	6053	5886	5693	6330	5970	37	1820	500	4370	10	1	7454490	463	9.84	1.21	12	0.11	631.00	5131.00	8560	20221215	-27.45	5730	20231030	8.38	8020	-22.57	20230323	5730	8.38	20231030	8560	-27.45	20221215	5730	8.38	20231030	2.88	N	131220	500	37 억		74692	N	N	0	N	00	N
177	20231101	090716	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	40	2	0.66	23728260	3854	11.21	6120	6210	6100	7900	4260	6080	6156.79	1.00	0	442	6413	6246	6053	5886	5693	6330	5970	37	1820	500	4370	10	1	7454490	456	9.70	1.19	12	0.05	631.00	5131.00	8560	20221215	-28.50	5730	20231030	6.81	8020	-23.69	20230323	5730	6.81	20231030	8560	-28.50	20221215	5730	6.81	20231030	2.88	N	131220	500	37 억		74692	N	N	0	N	00	N