KissMeData/250000/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	161105	57	100.00	KOSDAQ		유통	N	N	N	N		N	10530	40	2	0.38	349883650	33153	121.32	10470	10680	10450	13630	7350	10490	10553.61	1.77	0	5327	10756	10622	10486	10352	10216	10690	10420	34	3140	500	6500	10	1	6750733	711	4.11	0.91	12	0.49	2565.00	11573.00	22750	20230615	-53.71	9990	20230327	5.41	22750	-53.71	20230615	9990	5.41	20230327	22750	-53.71	20230615	9990	5.41	20230327	3.44	N	250000	500	33 억		119498	N	N	0	N	00	N
3	20231130	151104	57	100.00	KOSDAQ		유통	N	N	N	N		N	10520	30	2	0.29	300646840	28452	104.11	10470	10680	10470	13630	7350	10490	10566.81	1.77	0	4927	10756	10622	10486	10352	10216	10690	10420	34	3140	500	6500	10	1	6750733	710	4.10	0.91	12	0.42	2565.00	11573.00	22750	20230615	-53.76	9990	20230327	5.31	22750	-53.76	20230615	9990	5.31	20230327	22750	-53.76	20230615	9990	5.31	20230327	3.44	N	250000	500	33 억		119498	N	N	0	N	00	N
4	20231130	141101	57	100.00	KOSDAQ		유통	N	N	N	N		N	10560	70	2	0.67	251626320	23788	87.05	10470	10680	10470	13630	7350	10490	10577.87	1.77	0	5477	10756	10622	10486	10352	10216	10690	10420	34	3140	500	6500	10	1	6750733	713	4.12	0.91	12	0.35	2565.00	11573.00	22750	20230615	-53.58	9990	20230327	5.71	22750	-53.58	20230615	9990	5.71	20230327	22750	-53.58	20230615	9990	5.71	20230327	3.44	N	250000	500	33 억		119498	N	N	0	N	00	N
5	20231130	131059	57	100.00	KOSDAQ		유통	N	N	N	N		N	10580	90	2	0.86	245745130	23231	85.01	10470	10680	10470	13630	7350	10490	10578.33	1.77	0	5781	10756	10622	10486	10352	10216	10690	10420	34	3140	500	6500	10	1	6750733	714	4.12	0.91	12	0.34	2565.00	11573.00	22750	20230615	-53.49	9990	20230327	5.91	22750	-53.49	20230615	9990	5.91	20230327	22750	-53.49	20230615	9990	5.91	20230327	3.44	N	250000	500	33 억		119498	N	N	0	N	00	N
6	20231130	121112	57	100.00	KOSDAQ		유통	N	N	N	N		N	10590	100	2	0.95	228319130	21582	78.97	10470	10680	10470	13630	7350	10490	10579.15	1.77	0	6091	10756	10622	10486	10352	10216	10690	10420	34	3140	500	6500	10	1	6750733	715	4.13	0.92	12	0.32	2565.00	11573.00	22750	20230615	-53.45	9990	20230327	6.01	22750	-53.45	20230615	9990	6.01	20230327	22750	-53.45	20230615	9990	6.01	20230327	3.44	N	250000	500	33 억		119498	N	N	0	N	00	N
7	20231130	111108	57	100.00	KOSDAQ		유통	N	N	N	N		N	10640	150	2	1.43	208908860	19758	72.30	10470	10680	10470	13630	7350	10490	10573.38	1.77	0	6297	10756	10622	10486	10352	10216	10690	10420	34	3140	500	6500	10	1	6750733	718	4.15	0.92	12	0.29	2565.00	11573.00	22750	20230615	-53.23	9990	20230327	6.51	22750	-53.23	20230615	9990	6.51	20230327	22750	-53.23	20230615	9990	6.51	20230327	3.44	N	250000	500	33 억		119498	N	N	0	N	00	N
8	20231130	101100	57	100.00	KOSDAQ		유통	N	N	N	N		N	10540	50	2	0.48	131769320	12486	45.69	10470	10610	10470	13630	7350	10490	10553.37	1.77	0	2050	10756	10622	10486	10352	10216	10690	10420	34	3140	500	6500	10	1	6750733	712	4.11	0.91	12	0.18	2565.00	11573.00	22750	20230615	-53.67	9990	20230327	5.51	22750	-53.67	20230615	9990	5.51	20230327	22750	-53.67	20230615	9990	5.51	20230327	3.44	N	250000	500	33 억		119498	N	N	0	N	00	N
9	20231130	091100	57	100.00	KOSDAQ		유통	N	N	N	N		N	10570	80	2	0.76	48370900	4582	16.77	10470	10590	10470	13630	7350	10490	10556.72	1.77	0	3824	10756	10622	10486	10352	10216	10690	10420	34	3140	500	6500	10	1	6750733	714	4.12	0.91	12	0.07	2565.00	11573.00	22750	20230615	-53.54	9990	20230327	5.81	22750	-53.54	20230615	9990	5.81	20230327	22750	-53.54	20230615	9990	5.81	20230327	3.44	N	250000	500	33 억		119498	N	N	0	N	00	N
10	20231129	161055	57	100.00	KOSDAQ		유통	N	N	N	N		N	10490	40	2	0.38	284607930	27156	133.77	10430	10620	10350	13580	7320	10450	10480.48	1.79	0	-1146	10723	10586	10503	10366	10283	10655	10435	34	3130	500	6470	10	1	6750733	708	4.09	0.91	12	0.40	2565.00	11573.00	22750	20230615	-53.89	9990	20230327	5.01	22750	-53.89	20230615	9990	5.01	20230327	22750	-53.89	20230615	9990	5.01	20230327	3.49	N	250000	500	33 억		120667	N	N	0	N	00	N
11	20231129	151106	57	100.00	KOSDAQ		유통	N	N	N	N		N	10430	-20	5	-0.19	281516510	26861	132.32	10430	10620	10350	13580	7320	10450	10480.49	1.79	0	-975	10723	10586	10503	10366	10283	10655	10435	34	3130	500	6470	10	1	6750733	704	4.07	0.90	12	0.40	2565.00	11573.00	22750	20230615	-54.15	9990	20230327	4.40	22750	-54.15	20230615	9990	4.40	20230327	22750	-54.15	20230615	9990	4.40	20230327	3.49	N	250000	500	33 억		120667	N	N	0	N	00	N
12	20231129	141059	57	100.00	KOSDAQ		유통	N	N	N	N		N	10470	20	2	0.19	230302330	21954	108.15	10430	10620	10350	13580	7320	10450	10490.22	1.79	0	2875	10723	10586	10503	10366	10283	10655	10435	34	3130	500	6470	10	1	6750733	707	4.08	0.90	12	0.33	2565.00	11573.00	22750	20230615	-53.98	9990	20230327	4.80	22750	-53.98	20230615	9990	4.80	20230327	22750	-53.98	20230615	9990	4.80	20230327	3.49	N	250000	500	33 억		120667	N	N	0	N	00	N
13	20231129	131100	57	100.00	KOSDAQ		유통	N	N	N	N		N	10500	50	2	0.48	208890610	19911	98.08	10430	10620	10350	13580	7320	10450	10491.22	1.79	0	3908	10723	10586	10503	10366	10283	10655	10435	34	3130	500	6470	10	1	6750733	709	4.09	0.91	12	0.29	2565.00	11573.00	22750	20230615	-53.85	9990	20230327	5.11	22750	-53.85	20230615	9990	5.11	20230327	22750	-53.85	20230615	9990	5.11	20230327	3.49	N	250000	500	33 억		120667	N	N	0	N	00	N
14	20231129	121102	57	100.00	KOSDAQ		유통	N	N	N	N		N	10500	50	2	0.48	187381580	17869	88.02	10430	10620	10350	13580	7320	10450	10486.41	1.79	0	3843	10723	10586	10503	10366	10283	10655	10435	34	3130	500	6470	10	1	6750733	709	4.09	0.91	12	0.26	2565.00	11573.00	22750	20230615	-53.85	9990	20230327	5.11	22750	-53.85	20230615	9990	5.11	20230327	22750	-53.85	20230615	9990	5.11	20230327	3.49	N	250000	500	33 억		120667	N	N	0	N	00	N
15	20231129	111102	57	100.00	KOSDAQ		유통	N	N	N	N		N	10490	40	2	0.38	100622630	9643	47.50	10430	10520	10350	13580	7320	10450	10434.78	1.79	0	-840	10723	10586	10503	10366	10283	10655	10435	34	3130	500	6470	10	1	6750733	708	4.09	0.91	12	0.14	2565.00	11573.00	22750	20230615	-53.89	9990	20230327	5.01	22750	-53.89	20230615	9990	5.01	20230327	22750	-53.89	20230615	9990	5.01	20230327	3.49	N	250000	500	33 억		120667	N	N	0	N	00	N
16	20231129	101058	57	100.00	KOSDAQ		유통	N	N	N	N		N	10450	0	3	0.00	94519150	9060	44.63	10430	10520	10350	13580	7320	10450	10432.58	1.79	0	-621	10723	10586	10503	10366	10283	10655	10435	34	3130	500	6470	10	1	6750733	705	4.07	0.90	12	0.13	2565.00	11573.00	22750	20230615	-54.07	9990	20230327	4.60	22750	-54.07	20230615	9990	4.60	20230327	22750	-54.07	20230615	9990	4.60	20230327	3.49	N	250000	500	33 억		120667	N	N	0	N	00	N
17	20231129	091054	57	100.00	KOSDAQ		유통	N	N	N	N		N	10430	-20	5	-0.19	49894480	4799	23.64	10430	10440	10350	13580	7320	10450	10396.85	1.79	0	-1940	10723	10586	10503	10366	10283	10655	10435	34	3130	500	6470	10	1	6750733	704	4.07	0.90	12	0.07	2565.00	11573.00	22750	20230615	-54.15	9990	20230327	4.40	22750	-54.15	20230615	9990	4.40	20230327	22750	-54.15	20230615	9990	4.40	20230327	3.49	N	250000	500	33 억		120667	N	N	0	N	00	N
18	20231128	161054	57	100.00	KOSDAQ		유통	N	N	N	N		N	10450	-50	5	-0.48	206879200	19713	64.10	10420	10640	10420	13650	7350	10500	10497.05	1.74	0	3257	10700	10600	10500	10400	10300	10550	10350	34	3150	500	6510	10	1	6750733	705	4.07	0.90	12	0.29	2565.00	11573.00	22750	20230615	-54.07	9990	20230327	4.60	22750	-54.07	20230615	9990	4.60	20230327	22750	-54.07	20230615	9990	4.60	20230327	3.57	N	250000	500	33 억		117569	N	N	0	N	00	N
19	20231128	150941	57	100.00	KOSDAQ		유통	N	N	N	N		N	10490	-10	5	-0.10	174925970	16656	54.16	10420	10640	10420	13650	7350	10500	10502.30	1.74	0	3094	10700	10600	10500	10400	10300	10550	10350	34	3150	500	6510	10	1	6750733	708	4.09	0.91	12	0.25	2565.00	11573.00	22750	20230615	-53.89	9990	20230327	5.01	22750	-53.89	20230615	9990	5.01	20230327	22750	-53.89	20230615	9990	5.01	20230327	3.57	N	250000	500	33 억		117569	N	N	0	N	00	N
20	20231128	141055	57	100.00	KOSDAQ		유통	N	N	N	N		N	10500	0	3	0.00	159508460	15186	49.38	10420	10640	10420	13650	7350	10500	10503.68	1.74	0	3487	10700	10600	10500	10400	10300	10550	10350	34	3150	500	6510	10	1	6750733	709	4.09	0.91	12	0.22	2565.00	11573.00	22750	20230615	-53.85	9990	20230327	5.11	22750	-53.85	20230615	9990	5.11	20230327	22750	-53.85	20230615	9990	5.11	20230327	3.57	N	250000	500	33 억		117569	N	N	0	N	00	N
21	20231128	131046	57	100.00	KOSDAQ		유통	N	N	N	N		N	10510	10	2	0.10	149793770	14261	46.37	10420	10640	10420	13650	7350	10500	10503.77	1.74	0	3491	10700	10600	10500	10400	10300	10550	10350	34	3150	500	6510	10	1	6750733	710	4.10	0.91	12	0.21	2565.00	11573.00	22750	20230615	-53.80	9990	20230327	5.21	22750	-53.80	20230615	9990	5.21	20230327	22750	-53.80	20230615	9990	5.21	20230327	3.57	N	250000	500	33 억		117569	N	N	0	N	00	N
22	20231128	121054	57	100.00	KOSDAQ		유통	N	N	N	N		N	10500	0	3	0.00	147483430	14041	45.65	10420	10640	10420	13650	7350	10500	10503.80	1.74	0	3668	10700	10600	10500	10400	10300	10550	10350	34	3150	500	6510	10	1	6750733	709	4.09	0.91	12	0.21	2565.00	11573.00	22750	20230615	-53.85	9990	20230327	5.11	22750	-53.85	20230615	9990	5.11	20230327	22750	-53.85	20230615	9990	5.11	20230327	3.57	N	250000	500	33 억		117569	N	N	0	N	00	N
23	20231128	111054	57	100.00	KOSDAQ		유통	N	N	N	N		N	10510	10	2	0.10	134032080	12760	41.49	10420	10640	10420	13650	7350	10500	10504.12	1.74	0	3207	10700	10600	10500	10400	10300	10550	10350	34	3150	500	6510	10	1	6750733	710	4.10	0.91	12	0.19	2565.00	11573.00	22750	20230615	-53.80	9990	20230327	5.21	22750	-53.80	20230615	9990	5.21	20230327	22750	-53.80	20230615	9990	5.21	20230327	3.57	N	250000	500	33 억		117569	N	N	0	N	00	N
24	20231128	101049	57	100.00	KOSDAQ		유통	N	N	N	N		N	10480	-20	5	-0.19	117593930	11194	36.40	10420	10640	10420	13650	7350	10500	10505.15	1.74	0	3050	10700	10600	10500	10400	10300	10550	10350	34	3150	500	6510	10	1	6750733	707	4.09	0.91	12	0.17	2565.00	11573.00	22750	20230615	-53.93	9990	20230327	4.90	22750	-53.93	20230615	9990	4.90	20230327	22750	-53.93	20230615	9990	4.90	20230327	3.57	N	250000	500	33 억		117569	N	N	0	N	00	N
25	20231128	091050	57	100.00	KOSDAQ		유통	N	N	N	N		N	10520	20	2	0.19	90755920	8640	28.09	10420	10640	10420	13650	7350	10500	10504.22	1.74	0	3292	10700	10600	10500	10400	10300	10550	10350	34	3150	500	6510	10	1	6750733	710	4.10	0.91	12	0.13	2565.00	11573.00	22750	20230615	-53.76	9990	20230327	5.31	22750	-53.76	20230615	9990	5.31	20230327	22750	-53.76	20230615	9990	5.31	20230327	3.57	N	250000	500	33 억		117569	N	N	0	N	00	N
26	20231127	161042	57	100.00	KOSDAQ		유통	N	N	N	N		N	10500	-70	5	-0.66	316988730	30276	143.60	10570	10600	10400	13740	7400	10570	10469.59	1.82	0	-5525	10870	10720	10560	10410	10250	10725	10415	34	3170	500	6550	10	1	6750733	709	4.09	0.91	12	0.45	2565.00	11573.00	22750	20230615	-53.85	9990	20230327	5.11	22750	-53.85	20230615	9990	5.11	20230327	22750	-53.85	20230615	9990	5.11	20230327	3.71	N	250000	500	33 억		123192	N	N	0	N	00	N
27	20231127	151054	57	100.00	KOSDAQ		유통	N	N	N	N		N	10430	-140	5	-1.32	292077940	27898	132.32	10570	10600	10400	13740	7400	10570	10469.18	1.82	0	-5647	10870	10720	10560	10410	10250	10725	10415	34	3170	500	6550	10	1	6750733	704	4.07	0.90	12	0.41	2565.00	11573.00	22750	20230615	-54.15	9990	20230327	4.40	22750	-54.15	20230615	9990	4.40	20230327	22750	-54.15	20230615	9990	4.40	20230327	3.71	N	250000	500	33 억		123192	N	N	0	N	00	N
28	20231127	141051	57	100.00	KOSDAQ		유통	N	N	N	N		N	10420	-150	5	-1.42	214442700	20456	97.02	10570	10600	10400	13740	7400	10570	10482.75	1.82	0	-4432	10870	10720	10560	10410	10250	10725	10415	34	3170	500	6550	10	1	6750733	703	4.06	0.90	12	0.30	2565.00	11573.00	22750	20230615	-54.20	9990	20230327	4.30	22750	-54.20	20230615	9990	4.30	20230327	22750	-54.20	20230615	9990	4.30	20230327	3.71	N	250000	500	33 억		123192	N	N	0	N	00	N
29	20231127	131053	57	100.00	KOSDAQ		유통	N	N	N	N		N	10430	-140	5	-1.32	185853180	17716	84.03	10570	10600	10400	13740	7400	10570	10490.31	1.82	0	-4047	10870	10720	10560	10410	10250	10725	10415	34	3170	500	6550	10	1	6750733	704	4.07	0.90	12	0.26	2565.00	11573.00	22750	20230615	-54.15	9990	20230327	4.40	22750	-54.15	20230615	9990	4.40	20230327	22750	-54.15	20230615	9990	4.40	20230327	3.71	N	250000	500	33 억		123192	N	N	0	N	00	N
30	20231127	121058	57	100.00	KOSDAQ		유통	N	N	N	N		N	10470	-100	5	-0.95	151250320	14404	68.32	10570	10600	10400	13740	7400	10570	10500.16	1.82	0	-2377	10870	10720	10560	10410	10250	10725	10415	34	3170	500	6550	10	1	6750733	707	4.08	0.90	12	0.21	2565.00	11573.00	22750	20230615	-53.98	9990	20230327	4.80	22750	-53.98	20230615	9990	4.80	20230327	22750	-53.98	20230615	9990	4.80	20230327	3.71	N	250000	500	33 억		123192	N	N	0	N	00	N
31	20231127	111040	57	100.00	KOSDAQ		유통	N	N	N	N		N	10560	-10	5	-0.09	112724610	10733	50.91	10570	10600	10400	13740	7400	10570	10502.07	1.82	0	-2555	10870	10720	10560	10410	10250	10725	10415	34	3170	500	6550	10	1	6750733	713	4.12	0.91	12	0.16	2565.00	11573.00	22750	20230615	-53.58	9990	20230327	5.71	22750	-53.58	20230615	9990	5.71	20230327	22750	-53.58	20230615	9990	5.71	20230327	3.71	N	250000	500	33 억		123192	N	N	0	N	00	N
32	20231127	101038	57	100.00	KOSDAQ		유통	N	N	N	N		N	10550	-20	5	-0.19	79037190	7539	35.76	10570	10570	10400	13740	7400	10570	10482.78	1.82	0	-2806	10870	10720	10560	10410	10250	10725	10415	34	3170	500	6550	10	1	6750733	712	4.11	0.91	12	0.11	2565.00	11573.00	22750	20230615	-53.63	9990	20230327	5.61	22750	-53.63	20230615	9990	5.61	20230327	22750	-53.63	20230615	9990	5.61	20230327	3.71	N	250000	500	33 억		123192	N	N	0	N	00	N
33	20231127	091042	57	100.00	KOSDAQ		유통	N	N	N	N		N	10480	-90	5	-0.85	20530750	1954	9.27	10570	10570	10460	13740	7400	10570	10504.14	1.82	0	229	10870	10720	10560	10410	10250	10725	10415	34	3170	500	6550	10	1	6750733	707	4.09	0.91	12	0.03	2565.00	11573.00	22750	20230615	-53.93	9990	20230327	4.90	22750	-53.93	20230615	9990	4.90	20230327	22750	-53.93	20230615	9990	4.90	20230327	3.71	N	250000	500	33 억		123192	N	N	0	N	00	N
34	20231124	161035	57	100.00	KOSDAQ		유통	N	N	N	N		N	10570	-60	5	-0.56	217497100	20561	73.35	10570	10710	10400	13810	7450	10630	10578.16	1.87	0	-3923	10816	10722	10626	10532	10436	10770	10580	34	3180	500	6590	10	1	6750733	714	4.12	0.91	12	0.30	2565.00	11573.00	22750	20230615	-53.54	9990	20230327	5.81	22750	-53.54	20230615	9990	5.81	20230327	22750	-53.54	20230615	9990	5.81	20230327	3.80	N	250000	500	33 억		126362	N	N	0	N	00	N
35	20231124	151044	57	100.00	KOSDAQ		유통	N	N	N	N		N	10510	-120	5	-1.13	209027630	19759	70.49	10570	10710	10400	13810	7450	10630	10578.86	1.87	0	-3860	10816	10722	10626	10532	10436	10770	10580	34	3180	500	6590	10	1	6750733	710	4.10	0.91	12	0.29	2565.00	11573.00	22750	20230615	-53.80	9990	20230327	5.21	22750	-53.80	20230615	9990	5.21	20230327	22750	-53.80	20230615	9990	5.21	20230327	3.80	N	250000	500	33 억		126362	N	N	0	N	00	N
36	20231124	141042	57	100.00	KOSDAQ		유통	N	N	N	N		N	10530	-100	5	-0.94	177145910	16726	59.67	10570	10710	10400	13810	7450	10630	10591.05	1.87	0	-3058	10816	10722	10626	10532	10436	10770	10580	34	3180	500	6590	10	1	6750733	711	4.11	0.91	12	0.25	2565.00	11573.00	22750	20230615	-53.71	9990	20230327	5.41	22750	-53.71	20230615	9990	5.41	20230327	22750	-53.71	20230615	9990	5.41	20230327	3.80	N	250000	500	33 억		126362	N	N	0	N	00	N
37	20231124	131037	57	100.00	KOSDAQ		유통	N	N	N	N		N	10640	10	2	0.09	143644910	13552	48.34	10570	10710	10400	13810	7450	10630	10599.54	1.87	0	-1474	10816	10722	10626	10532	10436	10770	10580	34	3180	500	6590	10	1	6750733	718	4.15	0.92	12	0.20	2565.00	11573.00	22750	20230615	-53.23	9990	20230327	6.51	22750	-53.23	20230615	9990	6.51	20230327	22750	-53.23	20230615	9990	6.51	20230327	3.80	N	250000	500	33 억		126362	N	N	0	N	00	N
38	20231124	121045	57	100.00	KOSDAQ		유통	N	N	N	N		N	10600	-30	5	-0.28	133222000	12568	44.83	10570	10710	10400	13810	7450	10630	10600.10	1.87	0	-879	10816	10722	10626	10532	10436	10770	10580	34	3180	500	6590	10	1	6750733	716	4.13	0.92	12	0.19	2565.00	11573.00	22750	20230615	-53.41	9990	20230327	6.11	22750	-53.41	20230615	9990	6.11	20230327	22750	-53.41	20230615	9990	6.11	20230327	3.80	N	250000	500	33 억		126362	N	N	0	N	00	N
39	20231124	111041	57	100.00	KOSDAQ		유통	N	N	N	N		N	10640	10	2	0.09	122700310	11577	41.30	10570	10710	10400	13810	7450	10630	10598.63	1.87	0	-249	10816	10722	10626	10532	10436	10770	10580	34	3180	500	6590	10	1	6750733	718	4.15	0.92	12	0.17	2565.00	11573.00	22750	20230615	-53.23	9990	20230327	6.51	22750	-53.23	20230615	9990	6.51	20230327	22750	-53.23	20230615	9990	6.51	20230327	3.80	N	250000	500	33 억		126362	N	N	0	N	00	N
40	20231124	101043	57	100.00	KOSDAQ		유통	N	N	N	N		N	10640	10	2	0.09	67062650	6356	22.67	10570	10670	10400	13810	7450	10630	10551.08	1.87	0	556	10816	10722	10626	10532	10436	10770	10580	34	3180	500	6590	10	1	6750733	718	4.15	0.92	12	0.09	2565.00	11573.00	22750	20230615	-53.23	9990	20230327	6.51	22750	-53.23	20230615	9990	6.51	20230327	22750	-53.23	20230615	9990	6.51	20230327	3.80	N	250000	500	33 억		126362	N	N	0	N	00	N
41	20231124	091037	57	100.00	KOSDAQ		유통	N	N	N	N		N	10520	-110	5	-1.03	50108060	4753	16.96	10570	10670	10400	13810	7450	10630	10542.41	1.87	0	778	10816	10722	10626	10532	10436	10770	10580	34	3180	500	6590	10	1	6750733	710	4.10	0.91	12	0.07	2565.00	11573.00	22750	20230615	-53.76	9990	20230327	5.31	22750	-53.76	20230615	9990	5.31	20230327	22750	-53.76	20230615	9990	5.31	20230327	3.80	N	250000	500	33 억		126362	N	N	0	N	00	N
42	20231123	161022	57	100.00	KOSDAQ		유통	N	N	N	N		N	10630	80	2	0.76	296359030	27881	122.15	10560	10720	10530	13710	7390	10550	10629.43	1.75	0	8009	10936	10742	10626	10432	10316	10685	10375	34	3160	500	6540	10	1	6750733	718	4.14	0.92	12	0.41	2565.00	11573.00	22750	20230615	-53.27	9990	20230327	6.41	22750	-53.27	20230615	9990	6.41	20230327	22750	-53.27	20230615	9990	6.41	20230327	4.03	N	250000	500	33 억		118358	N	N	0	N	00	N
43	20231123	151059	57	100.00	KOSDAQ		유통	N	N	N	N		N	10620	70	2	0.66	290013920	27284	119.53	10560	10720	10530	13710	7390	10550	10629.45	1.75	0	7929	10936	10742	10626	10432	10316	10685	10375	34	3160	500	6540	10	1	6750733	717	4.14	0.92	12	0.40	2565.00	11573.00	22750	20230615	-53.32	9990	20230327	6.31	22750	-53.32	20230615	9990	6.31	20230327	22750	-53.32	20230615	9990	6.31	20230327	4.03	N	250000	500	33 억		118358	N	N	0	N	00	N
44	20231123	141100	57	100.00	KOSDAQ		유통	N	N	N	N		N	10620	70	2	0.66	250395590	23565	103.24	10560	10720	10530	13710	7390	10550	10625.74	1.75	0	7238	10936	10742	10626	10432	10316	10685	10375	34	3160	500	6540	10	1	6750733	717	4.14	0.92	12	0.35	2565.00	11573.00	22750	20230615	-53.32	9990	20230327	6.31	22750	-53.32	20230615	9990	6.31	20230327	22750	-53.32	20230615	9990	6.31	20230327	4.03	N	250000	500	33 억		118358	N	N	0	N	00	N
45	20231123	131057	57	100.00	KOSDAQ		유통	N	N	N	N		N	10640	90	2	0.85	231270270	21766	95.36	10560	10720	10530	13710	7390	10550	10625.30	1.75	0	7052	10936	10742	10626	10432	10316	10685	10375	34	3160	500	6540	10	1	6750733	718	4.15	0.92	12	0.32	2565.00	11573.00	22750	20230615	-53.23	9990	20230327	6.51	22750	-53.23	20230615	9990	6.51	20230327	22750	-53.23	20230615	9990	6.51	20230327	4.03	N	250000	500	33 억		118358	N	N	0	N	00	N
46	20231123	121040	57	100.00	KOSDAQ		유통	N	N	N	N		N	10660	110	2	1.04	223373080	21025	92.11	10560	10720	10530	13710	7390	10550	10624.17	1.75	0	7076	10936	10742	10626	10432	10316	10685	10375	34	3160	500	6540	10	1	6750733	720	4.16	0.92	12	0.31	2565.00	11573.00	22750	20230615	-53.14	9990	20230327	6.71	22750	-53.14	20230615	9990	6.71	20230327	22750	-53.14	20230615	9990	6.71	20230327	4.03	N	250000	500	33 억		118358	N	N	0	N	00	N
47	20231123	111108	57	100.00	KOSDAQ		유통	N	N	N	N		N	10600	50	2	0.47	177656560	16746	73.36	10560	10720	10530	13710	7390	10550	10608.90	1.75	0	3138	10936	10742	10626	10432	10316	10685	10375	34	3160	500	6540	10	1	6750733	716	4.13	0.92	12	0.25	2565.00	11573.00	22750	20230615	-53.41	9990	20230327	6.11	22750	-53.41	20230615	9990	6.11	20230327	22750	-53.41	20230615	9990	6.11	20230327	4.03	N	250000	500	33 억		118358	N	N	0	N	00	N
48	20231123	101043	57	100.00	KOSDAQ		유통	N	N	N	N		N	10640	90	2	0.85	133963580	12633	55.34	10560	10720	10530	13710	7390	10550	10604.26	1.75	0	1180	10936	10742	10626	10432	10316	10685	10375	34	3160	500	6540	10	1	6750733	718	4.15	0.92	12	0.19	2565.00	11573.00	22750	20230615	-53.23	9990	20230327	6.51	22750	-53.23	20230615	9990	6.51	20230327	22750	-53.23	20230615	9990	6.51	20230327	4.03	N	250000	500	33 억		118358	N	N	0	N	00	N
49	20231123	091040	57	100.00	KOSDAQ		유통	N	N	N	N		N	10550	0	3	0.00	59420440	5622	24.63	10560	10720	10530	13710	7390	10550	10569.27	1.75	0	-2046	10936	10742	10626	10432	10316	10685	10375	34	3160	500	6540	10	1	6750733	712	4.11	0.91	12	0.08	2565.00	11573.00	22750	20230615	-53.63	9990	20230327	5.61	22750	-53.63	20230615	9990	5.61	20230327	22750	-53.63	20230615	9990	5.61	20230327	4.03	N	250000	500	33 억		118358	N	N	0	N	00	N
50	20231122	161000	57	100.00	KOSDAQ		유통	N	N	N	N		N	10550	-260	5	-2.41	240031290	22661	100.55	10820	10820	10510	14050	7570	10810	10592.27	1.88	0	-8577	11016	10912	10826	10722	10636	10870	10680	34	3240	500	6700	10	1	6750733	712	4.11	0.91	12	0.34	2565.00	11573.00	22750	20230615	-53.63	9990	20230327	5.61	22750	-53.63	20230615	9990	5.61	20230327	22750	-53.63	20230615	9990	5.61	20230327	4.06	N	250000	500	33 억		126930	N	N	0	N	00	N
51	20231122	151020	57	100.00	KOSDAQ		유통	N	N	N	N		N	10570	-240	5	-2.22	223666740	21110	93.67	10820	10820	10510	14050	7570	10810	10595.30	1.88	0	-8704	11016	10912	10826	10722	10636	10870	10680	34	3240	500	6700	10	1	6750733	714	4.12	0.91	12	0.31	2565.00	11573.00	22750	20230615	-53.54	9990	20230327	5.81	22750	-53.54	20230615	9990	5.81	20230327	22750	-53.54	20230615	9990	5.81	20230327	4.06	N	250000	500	33 억		126930	N	N	0	N	00	N
52	20231122	141012	57	100.00	KOSDAQ		유통	N	N	N	N		N	10610	-200	5	-1.85	176265290	16628	73.78	10820	10820	10510	14050	7570	10810	10600.51	1.88	0	-8201	11016	10912	10826	10722	10636	10870	10680	34	3240	500	6700	10	1	6750733	716	4.14	0.92	12	0.25	2565.00	11573.00	22750	20230615	-53.36	9990	20230327	6.21	22750	-53.36	20230615	9990	6.21	20230327	22750	-53.36	20230615	9990	6.21	20230327	4.06	N	250000	500	33 억		126930	N	N	0	N	00	N
53	20231122	131048	57	100.00	KOSDAQ		유통	N	N	N	N		N	10600	-210	5	-1.94	153001980	14431	64.04	10820	10820	10510	14050	7570	10810	10602.31	1.88	0	-7093	11016	10912	10826	10722	10636	10870	10680	34	3240	500	6700	10	1	6750733	716	4.13	0.92	12	0.21	2565.00	11573.00	22750	20230615	-53.41	9990	20230327	6.11	22750	-53.41	20230615	9990	6.11	20230327	22750	-53.41	20230615	9990	6.11	20230327	4.06	N	250000	500	33 억		126930	N	N	0	N	00	N
54	20231122	121053	57	100.00	KOSDAQ		유통	N	N	N	N		N	10560	-250	5	-2.31	118900230	11199	49.69	10820	10820	10540	14050	7570	10810	10617.04	1.88	0	-6452	11016	10912	10826	10722	10636	10870	10680	34	3240	500	6700	10	1	6750733	713	4.12	0.91	12	0.17	2565.00	11573.00	22750	20230615	-53.58	9990	20230327	5.71	22750	-53.58	20230615	9990	5.71	20230327	22750	-53.58	20230615	9990	5.71	20230327	4.06	N	250000	500	33 억		126930	N	N	0	N	00	N
55	20231122	111139	57	100.00	KOSDAQ		유통	N	N	N	N		N	10560	-250	5	-2.31	96646960	9092	40.34	10820	10820	10560	14050	7570	10810	10629.89	1.88	0	-6203	11016	10912	10826	10722	10636	10870	10680	34	3240	500	6700	10	1	6750733	713	4.12	0.91	12	0.13	2565.00	11573.00	22750	20230615	-53.58	9990	20230327	5.71	22750	-53.58	20230615	9990	5.71	20230327	22750	-53.58	20230615	9990	5.71	20230327	4.06	N	250000	500	33 억		126930	N	N	0	N	00	N
56	20231122	101103	57	100.00	KOSDAQ		유통	N	N	N	N		N	10620	-190	5	-1.76	51261760	4811	21.35	10820	10820	10590	14050	7570	10810	10655.12	1.88	0	-3609	11016	10912	10826	10722	10636	10870	10680	34	3240	500	6700	10	1	6750733	717	4.14	0.92	12	0.07	2565.00	11573.00	22750	20230615	-53.32	9990	20230327	6.31	22750	-53.32	20230615	9990	6.31	20230327	22750	-53.32	20230615	9990	6.31	20230327	4.06	N	250000	500	33 억		126930	N	N	0	N	00	N
57	20231122	091009	57	100.00	KOSDAQ		유통	N	N	N	N		N	10760	-50	5	-0.46	1598430	148	0.66	10820	10820	10760	14050	7570	10810	10800.20	1.88	0	-94	11016	10912	10826	10722	10636	10870	10680	34	3240	500	6700	10	1	6750733	726	4.19	0.93	12	0.00	2565.00	11573.00	22750	20230615	-52.70	9990	20230327	7.71	22750	-52.70	20230615	9990	7.71	20230327	22750	-52.70	20230615	9990	7.71	20230327	4.06	N	250000	500	33 억		126930	N	N	0	N	00	N
58	20231121	161015	57	100.00	KOSDAQ		유통	N	N	N	N		N	10810	30	2	0.28	243476710	22515	127.68	10830	10930	10740	14010	7550	10780	10813.99	1.76	0	7808	11020	10900	10740	10620	10460	10960	10680	34	3230	500	6680	10	1	6750733	730	4.21	0.93	12	0.33	2565.00	11573.00	22750	20230615	-52.48	9990	20230327	8.21	22750	-52.48	20230615	9990	8.21	20230327	22750	-52.48	20230615	9990	8.21	20230327	4.04	N	250000	500	33 억		119122	N	N	0	N	00	N
59	20231121	151018	57	100.00	KOSDAQ		유통	N	N	N	N		N	10800	20	2	0.19	196605620	18164	103.01	10830	10930	10750	14010	7550	10780	10823.92	1.76	0	7498	11020	10900	10740	10620	10460	10960	10680	34	3230	500	6680	10	1	6750733	729	4.21	0.93	12	0.27	2565.00	11573.00	22750	20230615	-52.53	9990	20230327	8.11	22750	-52.53	20230615	9990	8.11	20230327	22750	-52.53	20230615	9990	8.11	20230327	4.04	N	250000	500	33 억		119122	N	N	0	N	00	N
60	20231121	141003	57	100.00	KOSDAQ		유통	N	N	N	N		N	10840	60	2	0.56	188966620	17458	99.00	10830	10930	10750	14010	7550	10780	10824.07	1.76	0	7412	11020	10900	10740	10620	10460	10960	10680	34	3230	500	6680	10	1	6750733	732	4.23	0.94	12	0.26	2565.00	11573.00	22750	20230615	-52.35	9990	20230327	8.51	22750	-52.35	20230615	9990	8.51	20230327	22750	-52.35	20230615	9990	8.51	20230327	4.04	N	250000	500	33 억		119122	N	N	0	N	00	N
61	20231121	130954	57	100.00	KOSDAQ		유통	N	N	N	N		N	10810	30	2	0.28	144025420	13297	75.41	10830	10930	10770	14010	7550	10780	10831.42	1.76	0	7154	11020	10900	10740	10620	10460	10960	10680	34	3230	500	6680	10	1	6750733	730	4.21	0.93	12	0.20	2565.00	11573.00	22750	20230615	-52.48	9990	20230327	8.21	22750	-52.48	20230615	9990	8.21	20230327	22750	-52.48	20230615	9990	8.21	20230327	4.04	N	250000	500	33 억		119122	N	N	0	N	00	N
62	20231121	120956	57	100.00	KOSDAQ		유통	N	N	N	N		N	10800	20	2	0.19	110029790	10155	57.59	10830	10930	10770	14010	7550	10780	10835.04	1.76	0	5391	11020	10900	10740	10620	10460	10960	10680	34	3230	500	6680	10	1	6750733	729	4.21	0.93	12	0.15	2565.00	11573.00	22750	20230615	-52.53	9990	20230327	8.11	22750	-52.53	20230615	9990	8.11	20230327	22750	-52.53	20230615	9990	8.11	20230327	4.04	N	250000	500	33 억		119122	N	N	0	N	00	N
63	20231121	110950	57	100.00	KOSDAQ		유통	N	N	N	N		N	10850	70	2	0.65	88025340	8122	46.06	10830	10930	10770	14010	7550	10780	10837.89	1.76	0	5373	11020	10900	10740	10620	10460	10960	10680	34	3230	500	6680	10	1	6750733	732	4.23	0.94	12	0.12	2565.00	11573.00	22750	20230615	-52.31	9990	20230327	8.61	22750	-52.31	20230615	9990	8.61	20230327	22750	-52.31	20230615	9990	8.61	20230327	4.04	N	250000	500	33 억		119122	N	N	0	N	00	N
64	20231121	100926	57	100.00	KOSDAQ		유통	N	N	N	N		N	10780	0	3	0.00	42812240	3964	22.48	10830	10870	10770	14010	7550	10780	10800.26	1.76	0	1783	11020	10900	10740	10620	10460	10960	10680	34	3230	500	6680	10	1	6750733	728	4.20	0.93	12	0.06	2565.00	11573.00	22750	20230615	-52.62	9990	20230327	7.91	22750	-52.62	20230615	9990	7.91	20230327	22750	-52.62	20230615	9990	7.91	20230327	4.04	N	250000	500	33 억		119122	N	N	0	N	00	N
65	20231121	090941	57	100.00	KOSDAQ		유통	N	N	N	N		N	10780	0	3	0.00	4983630	462	2.62	10830	10830	10780	14010	7550	10780	10787.08	1.76	0	305	11020	10900	10740	10620	10460	10960	10680	34	3230	500	6680	10	1	6750733	728	4.20	0.93	12	0.01	2565.00	11573.00	22750	20230615	-52.62	9990	20230327	7.91	22750	-52.62	20230615	9990	7.91	20230327	22750	-52.62	20230615	9990	7.91	20230327	4.04	N	250000	500	33 억		119122	N	N	0	N	00	N
66	20231120	160947	57	100.00	KOSDAQ		유통	N	N	N	N		N	10780	150	2	1.41	187669930	17474	63.72	10630	10860	10580	13810	7450	10630	10739.95	1.65	0	7973	11143	10886	10733	10476	10323	10810	10400	34	3180	500	6590	10	1	6750733	728	4.20	0.93	12	0.26	2565.00	11573.00	22750	20230615	-52.62	9990	20230327	7.91	22750	-52.62	20230615	9990	7.91	20230327	22750	-52.62	20230615	9990	7.91	20230327	4.05	N	250000	500	33 억		111154	N	N	0	N	00	N
67	20231120	150956	57	100.00	KOSDAQ		유통	N	N	N	N		N	10820	190	2	1.79	179944660	16758	61.11	10630	10860	10580	13810	7450	10630	10737.84	1.65	0	7944	11143	10886	10733	10476	10323	10810	10400	34	3180	500	6590	10	1	6750733	730	4.22	0.93	12	0.25	2565.00	11573.00	22750	20230615	-52.44	9990	20230327	8.31	22750	-52.44	20230615	9990	8.31	20230327	22750	-52.44	20230615	9990	8.31	20230327	4.05	N	250000	500	33 억		111154	N	N	0	N	00	N
68	20231120	140955	57	100.00	KOSDAQ		유통	N	N	N	N		N	10760	130	2	1.22	156946670	14631	53.35	10630	10860	10580	13810	7450	10630	10727.00	1.65	0	7616	11143	10886	10733	10476	10323	10810	10400	34	3180	500	6590	10	1	6750733	726	4.19	0.93	12	0.22	2565.00	11573.00	22750	20230615	-52.70	9990	20230327	7.71	22750	-52.70	20230615	9990	7.71	20230327	22750	-52.70	20230615	9990	7.71	20230327	4.05	N	250000	500	33 억		111154	N	N	0	N	00	N
69	20231120	130949	57	100.00	KOSDAQ		유통	N	N	N	N		N	10750	120	2	1.13	147770340	13777	50.24	10630	10860	10580	13810	7450	10630	10725.87	1.65	0	6846	11143	10886	10733	10476	10323	10810	10400	34	3180	500	6590	10	1	6750733	726	4.19	0.93	12	0.20	2565.00	11573.00	22750	20230615	-52.75	9990	20230327	7.61	22750	-52.75	20230615	9990	7.61	20230327	22750	-52.75	20230615	9990	7.61	20230327	4.05	N	250000	500	33 억		111154	N	N	0	N	00	N
70	20231120	120953	57	100.00	KOSDAQ		유통	N	N	N	N		N	10760	130	2	1.22	129971700	12124	44.21	10630	10860	10580	13810	7450	10630	10720.20	1.65	0	6729	11143	10886	10733	10476	10323	10810	10400	34	3180	500	6590	10	1	6750733	726	4.19	0.93	12	0.18	2565.00	11573.00	22750	20230615	-52.70	9990	20230327	7.71	22750	-52.70	20230615	9990	7.71	20230327	22750	-52.70	20230615	9990	7.71	20230327	4.05	N	250000	500	33 억		111154	N	N	0	N	00	N
71	20231120	110948	57	100.00	KOSDAQ		유통	N	N	N	N		N	10750	120	2	1.13	122321420	11414	41.62	10630	10860	10580	13810	7450	10630	10716.79	1.65	0	6645	11143	10886	10733	10476	10323	10810	10400	34	3180	500	6590	10	1	6750733	726	4.19	0.93	12	0.17	2565.00	11573.00	22750	20230615	-52.75	9990	20230327	7.61	22750	-52.75	20230615	9990	7.61	20230327	22750	-52.75	20230615	9990	7.61	20230327	4.05	N	250000	500	33 억		111154	N	N	0	N	00	N
72	20231120	100945	57	100.00	KOSDAQ		유통	N	N	N	N		N	10720	90	2	0.85	79631320	7449	27.16	10630	10770	10580	13810	7450	10630	10690.20	1.65	0	4895	11143	10886	10733	10476	10323	10810	10400	34	3180	500	6590	10	1	6750733	724	4.18	0.93	12	0.11	2565.00	11573.00	22750	20230615	-52.88	9990	20230327	7.31	22750	-52.88	20230615	9990	7.31	20230327	22750	-52.88	20230615	9990	7.31	20230327	4.05	N	250000	500	33 억		111154	N	N	0	N	00	N
73	20231120	090955	57	100.00	KOSDAQ		유통	N	N	N	N		N	10660	30	2	0.28	8148510	767	2.80	10630	10660	10580	13810	7450	10630	10623.87	1.65	0	-532	11143	10886	10733	10476	10323	10810	10400	34	3180	500	6590	10	1	6750733	720	4.16	0.92	12	0.01	2565.00	11573.00	22750	20230615	-53.14	9990	20230327	6.71	22750	-53.14	20230615	9990	6.71	20230327	22750	-53.14	20230615	9990	6.71	20230327	4.05	N	250000	500	33 억		111154	N	N	0	N	00	N
74	20231117	161015	57	100.00	KOSDAQ		유통	N	N	N	N		N	10630	-290	5	-2.66	290088360	27173	191.39	10920	10990	10580	14190	7650	10920	10675.64	1.88	0	-15835	11113	11016	10873	10776	10633	11065	10825	34	3270	500	6770	10	1	6750733	718	4.14	0.92	12	0.40	2565.00	11573.00	22750	20230615	-53.27	9990	20230327	6.41	22750	-53.27	20230615	9990	6.41	20230327	22750	-53.27	20230615	9990	6.41	20230327	4.07	N	250000	500	33 억		127247	N	N	0	N	00	N
75	20231117	151022	57	100.00	KOSDAQ		유통	N	N	N	N		N	10630	-290	5	-2.66	288282290	27003	190.19	10920	10990	10580	14190	7650	10920	10675.94	1.88	0	-15784	11113	11016	10873	10776	10633	11065	10825	34	3270	500	6770	10	1	6750733	718	4.14	0.92	12	0.40	2565.00	11573.00	22750	20230615	-53.27	9990	20230327	6.41	22750	-53.27	20230615	9990	6.41	20230327	22750	-53.27	20230615	9990	6.41	20230327	4.07	N	250000	500	33 억		127247	N	N	0	N	00	N
76	20231117	141015	57	100.00	KOSDAQ		유통	N	N	N	N		N	10620	-300	5	-2.75	255580610	23924	168.50	10920	10990	10600	14190	7650	10920	10683.02	1.88	0	-14522	11113	11016	10873	10776	10633	11065	10825	34	3270	500	6770	10	1	6750733	717	4.14	0.92	12	0.35	2565.00	11573.00	22750	20230615	-53.32	9990	20230327	6.31	22750	-53.32	20230615	9990	6.31	20230327	22750	-53.32	20230615	9990	6.31	20230327	4.07	N	250000	500	33 억		127247	N	N	0	N	00	N
77	20231117	131013	57	100.00	KOSDAQ		유통	N	N	N	N		N	10650	-270	5	-2.47	243807300	22816	160.70	10920	10990	10600	14190	7650	10920	10685.80	1.88	0	-13878	11113	11016	10873	10776	10633	11065	10825	34	3270	500	6770	10	1	6750733	719	4.15	0.92	12	0.34	2565.00	11573.00	22750	20230615	-53.19	9990	20230327	6.61	22750	-53.19	20230615	9990	6.61	20230327	22750	-53.19	20230615	9990	6.61	20230327	4.07	N	250000	500	33 억		127247	N	N	0	N	00	N
78	20231117	121016	57	100.00	KOSDAQ		유통	N	N	N	N		N	10640	-280	5	-2.56	209850660	19622	138.20	10920	10990	10600	14190	7650	10920	10694.66	1.88	0	-12871	11113	11016	10873	10776	10633	11065	10825	34	3270	500	6770	10	1	6750733	718	4.15	0.92	12	0.29	2565.00	11573.00	22750	20230615	-53.23	9990	20230327	6.51	22750	-53.23	20230615	9990	6.51	20230327	22750	-53.23	20230615	9990	6.51	20230327	4.07	N	250000	500	33 억		127247	N	N	0	N	00	N
79	20231117	111021	57	100.00	KOSDAQ		유통	N	N	N	N		N	10670	-250	5	-2.29	164481340	15386	108.37	10920	10990	10600	14190	7650	10920	10690.32	1.88	0	-11576	11113	11016	10873	10776	10633	11065	10825	34	3270	500	6770	10	1	6750733	720	4.16	0.92	12	0.23	2565.00	11573.00	22750	20230615	-53.10	9990	20230327	6.81	22750	-53.10	20230615	9990	6.81	20230327	22750	-53.10	20230615	9990	6.81	20230327	4.07	N	250000	500	33 억		127247	N	N	0	N	00	N
80	20231117	101018	57	100.00	KOSDAQ		유통	N	N	N	N		N	10620	-300	5	-2.75	102472090	9555	67.30	10920	10990	10610	14190	7650	10920	10724.45	1.88	0	-6898	11113	11016	10873	10776	10633	11065	10825	34	3270	500	6770	10	1	6750733	717	4.14	0.92	12	0.14	2565.00	11573.00	22750	20230615	-53.32	9990	20230327	6.31	22750	-53.32	20230615	9990	6.31	20230327	22750	-53.32	20230615	9990	6.31	20230327	4.07	N	250000	500	33 억		127247	N	N	0	N	00	N
81	20231117	091018	57	100.00	KOSDAQ		유통	N	N	N	N		N	10810	-110	5	-1.01	25315320	2328	16.40	10920	10990	10730	14190	7650	10920	10874.28	1.88	0	-1047	11113	11016	10873	10776	10633	11065	10825	34	3270	500	6770	10	1	6750733	730	4.21	0.93	12	0.03	2565.00	11573.00	22750	20230615	-52.48	9990	20230327	8.21	22750	-52.48	20230615	9990	8.21	20230327	22750	-52.48	20230615	9990	8.21	20230327	4.07	N	250000	500	33 억		127247	N	N	0	N	00	N
82	20231116	161016	57	100.00	KOSDAQ		유통	N	N	N	N		N	10920	120	2	1.11	152212570	14011	74.65	10810	10970	10730	14040	7560	10800	10863.79	1.84	0	3185	10980	10890	10820	10730	10660	10855	10695	34	3240	500	6690	10	1	6750733	737	4.26	0.94	12	0.21	2565.00	11573.00	22750	20230615	-52.00	9990	20230327	9.31	22750	-52.00	20230615	9990	9.31	20230327	22750	-52.00	20230615	9990	9.31	20230327	4.13	N	250000	500	33 억		124056	N	N	0	N	00	N
83	20231116	151010	57	100.00	KOSDAQ		유통	N	N	N	N		N	10880	80	2	0.74	137051940	12621	67.25	10810	10970	10730	14040	7560	10800	10859.04	1.84	0	2615	10980	10890	10820	10730	10660	10855	10695	34	3240	500	6690	10	1	6750733	734	4.24	0.94	12	0.19	2565.00	11573.00	22750	20230615	-52.18	9990	20230327	8.91	22750	-52.18	20230615	9990	8.91	20230327	22750	-52.18	20230615	9990	8.91	20230327	4.13	N	250000	500	33 억		124056	N	N	0	N	00	N
84	20231116	140947	57	100.00	KOSDAQ		유통	N	N	N	N		N	10870	70	2	0.65	118446390	10914	58.15	10810	10970	10730	14040	7560	10800	10852.70	1.84	0	1919	10980	10890	10820	10730	10660	10855	10695	34	3240	500	6690	10	1	6750733	734	4.24	0.94	12	0.16	2565.00	11573.00	22750	20230615	-52.22	9990	20230327	8.81	22750	-52.22	20230615	9990	8.81	20230327	22750	-52.22	20230615	9990	8.81	20230327	4.13	N	250000	500	33 억		124056	N	N	0	N	00	N
85	20231116	131010	57	100.00	KOSDAQ		유통	N	N	N	N		N	10950	150	2	1.39	98802080	9110	48.54	10810	10970	10730	14040	7560	10800	10845.45	1.84	0	1341	10980	10890	10820	10730	10660	10855	10695	34	3240	500	6690	10	1	6750733	739	4.27	0.95	12	0.13	2565.00	11573.00	22750	20230615	-51.87	9990	20230327	9.61	22750	-51.87	20230615	9990	9.61	20230327	22750	-51.87	20230615	9990	9.61	20230327	4.13	N	250000	500	33 억		124056	N	N	0	N	00	N
86	20231116	121011	57	100.00	KOSDAQ		유통	N	N	N	N		N	10870	70	2	0.65	78051600	7208	38.41	10810	10950	10730	14040	7560	10800	10828.47	1.84	0	1008	10980	10890	10820	10730	10660	10855	10695	34	3240	500	6690	10	1	6750733	734	4.24	0.94	12	0.11	2565.00	11573.00	22750	20230615	-52.22	9990	20230327	8.81	22750	-52.22	20230615	9990	8.81	20230327	22750	-52.22	20230615	9990	8.81	20230327	4.13	N	250000	500	33 억		124056	N	N	0	N	00	N
87	20231116	111010	57	100.00	KOSDAQ		유통	N	N	N	N		N	10730	-70	5	-0.65	30202160	2800	14.92	10810	10840	10730	14040	7560	10800	10786.49	1.84	0	-443	10980	10890	10820	10730	10660	10855	10695	34	3240	500	6690	10	1	6750733	724	4.18	0.93	12	0.04	2565.00	11573.00	22750	20230615	-52.84	9990	20230327	7.41	22750	-52.84	20230615	9990	7.41	20230327	22750	-52.84	20230615	9990	7.41	20230327	4.13	N	250000	500	33 억		124056	N	N	0	N	00	N
88	20231116	101010	57	100.00	KOSDAQ		유통	N	N	N	N		N	10810	10	2	0.09	9778040	905	4.82	10810	10810	10780	14040	7560	10800	10804.46	1.84	0	303	10980	10890	10820	10730	10660	10855	10695	34	3240	500	6690	10	1	6750733	730	4.21	0.93	12	0.01	2565.00	11573.00	22750	20230615	-52.48	9990	20230327	8.21	22750	-52.48	20230615	9990	8.21	20230327	22750	-52.48	20230615	9990	8.21	20230327	4.13	N	250000	500	33 억		124056	N	N	0	N	00	N
89	20231116	091016	57	100.00	KOSDAQ		유통	N	N	N	N		N	10800	0	3	0.00	0	0	0.00	0	0	0	14040	7560	10800	0.00	1.84	0	0	10980	10890	10820	10730	10660	10855	10695	34	3240	500	6690	10	1	6750733	729	4.21	0.93	12	0.00	2565.00	11573.00	22750	20230615	-52.53	9990	20230327	8.11	22750	-52.53	20230615	9990	8.11	20230327	22750	-52.53	20230615	9990	8.11	20230327	4.13	N	250000	500	33 억		124056	N	N	0	N	00	N
90	20231115	160901	57	100.00	KOSDAQ		유통	N	N	N	N		N	10800	0	3	0.00	202356600	18706	71.77	10830	10910	10750	14040	7560	10800	10817.74	1.78	0	4658	11086	10942	10666	10522	10246	11015	10595	34	3240	500	6690	10	1	6750733	729	4.21	0.93	12	0.28	2565.00	11573.00	22750	20230615	-52.53	9990	20230327	8.11	22750	-52.53	20230615	9990	8.11	20230327	22750	-52.53	20230615	9990	8.11	20230327	4.18	N	250000	500	33 억		119953	N	N	0	N	00	N
91	20231115	151028	57	100.00	KOSDAQ		유통	N	N	N	N		N	10790	-10	5	-0.09	191657670	17715	67.96	10830	10910	10750	14040	7560	10800	10818.95	1.78	0	4805	11086	10942	10666	10522	10246	11015	10595	34	3240	500	6690	10	1	6750733	728	4.21	0.93	12	0.26	2565.00	11573.00	22750	20230615	-52.57	9990	20230327	8.01	22750	-52.57	20230615	9990	8.01	20230327	22750	-52.57	20230615	9990	8.01	20230327	4.18	N	250000	500	33 억		119953	N	N	0	N	00	N
92	20231115	141025	57	100.00	KOSDAQ		유통	N	N	N	N		N	10770	-30	5	-0.28	173814600	16058	61.61	10830	10910	10770	14040	7560	10800	10824.17	1.78	0	4279	11086	10942	10666	10522	10246	11015	10595	34	3240	500	6690	10	1	6750733	727	4.20	0.93	12	0.24	2565.00	11573.00	22750	20230615	-52.66	9990	20230327	7.81	22750	-52.66	20230615	9990	7.81	20230327	22750	-52.66	20230615	9990	7.81	20230327	4.18	N	250000	500	33 억		119953	N	N	0	N	00	N
93	20231115	131025	57	100.00	KOSDAQ		유통	N	N	N	N		N	10880	80	2	0.74	129432110	11951	45.85	10830	10910	10770	14040	7560	10800	10830.23	1.78	0	4447	11086	10942	10666	10522	10246	11015	10595	34	3240	500	6690	10	1	6750733	734	4.24	0.94	12	0.18	2565.00	11573.00	22750	20230615	-52.18	9990	20230327	8.91	22750	-52.18	20230615	9990	8.91	20230327	22750	-52.18	20230615	9990	8.91	20230327	4.18	N	250000	500	33 억		119953	N	N	0	N	00	N
94	20231115	121028	57	100.00	KOSDAQ		유통	N	N	N	N		N	10830	30	2	0.28	112372710	10380	39.82	10830	10910	10770	14040	7560	10800	10825.89	1.78	0	3321	11086	10942	10666	10522	10246	11015	10595	34	3240	500	6690	10	1	6750733	731	4.22	0.94	12	0.15	2565.00	11573.00	22750	20230615	-52.40	9990	20230327	8.41	22750	-52.40	20230615	9990	8.41	20230327	22750	-52.40	20230615	9990	8.41	20230327	4.18	N	250000	500	33 억		119953	N	N	0	N	00	N
95	20231115	111038	57	100.00	KOSDAQ		유통	N	N	N	N		N	10840	40	2	0.37	91133680	8420	32.30	10830	10910	10770	14040	7560	10800	10823.48	1.78	0	2474	11086	10942	10666	10522	10246	11015	10595	34	3240	500	6690	10	1	6750733	732	4.23	0.94	12	0.12	2565.00	11573.00	22750	20230615	-52.35	9990	20230327	8.51	22750	-52.35	20230615	9990	8.51	20230327	22750	-52.35	20230615	9990	8.51	20230327	4.18	N	250000	500	33 억		119953	N	N	0	N	00	N
96	20231115	101030	57	100.00	KOSDAQ		유통	N	N	N	N		N	10810	10	2	0.09	77197940	7134	27.37	10830	10910	10770	14040	7560	10800	10821.13	1.78	0	1755	11086	10942	10666	10522	10246	11015	10595	34	3240	500	6690	10	1	6750733	730	4.21	0.93	12	0.11	2565.00	11573.00	22750	20230615	-52.48	9990	20230327	8.21	22750	-52.48	20230615	9990	8.21	20230327	22750	-52.48	20230615	9990	8.21	20230327	4.18	N	250000	500	33 억		119953	N	N	0	N	00	N
97	20231115	091021	57	100.00	KOSDAQ		유통	N	N	N	N		N	10860	60	2	0.56	18647960	1720	6.60	10830	10910	10770	14040	7560	10800	10841.84	1.78	0	219	11086	10942	10666	10522	10246	11015	10595	34	3240	500	6690	10	1	6750733	733	4.23	0.94	12	0.03	2565.00	11573.00	22750	20230615	-52.26	9990	20230327	8.71	22750	-52.26	20230615	9990	8.71	20230327	22750	-52.26	20230615	9990	8.71	20230327	4.18	N	250000	500	33 억		119953	N	N	0	N	00	N
98	20231114	161005	57	100.00	KOSDAQ		유통	N	N	N	N		N	10800	370	2	3.55	276340000	25909	63.34	10400	10810	10390	13550	7310	10430	10666.15	1.54	0	15852	11010	10720	10490	10200	9970	10605	10085	34	3120	500	6460	10	1	6750733	729	4.21	0.93	12	0.38	2565.00	11573.00	22750	20230615	-52.53	9990	20230327	8.11	22750	-52.53	20230615	9990	8.11	20230327	22750	-52.53	20230615	9990	8.11	20230327	4.13	N	250000	500	33 억		104106	N	N	0	N	00	N
99	20231114	151011	57	100.00	KOSDAQ		유통	N	N	N	N		N	10780	350	2	3.36	263766470	24744	60.50	10400	10810	10390	13550	7310	10430	10660.19	1.54	0	15823	11010	10720	10490	10200	9970	10605	10085	34	3120	500	6460	10	1	6750733	728	4.20	0.93	12	0.37	2565.00	11573.00	22750	20230615	-52.62	9990	20230327	7.91	22750	-52.62	20230615	9990	7.91	20230327	22750	-52.62	20230615	9990	7.91	20230327	4.13	N	250000	500	33 억		104106	N	N	0	N	00	N
100	20231114	141009	57	100.00	KOSDAQ		유통	N	N	N	N		N	10730	300	2	2.88	248714410	23346	57.08	10400	10810	10390	13550	7310	10430	10653.79	1.54	0	15629	11010	10720	10490	10200	9970	10605	10085	34	3120	500	6460	10	1	6750733	724	4.18	0.93	12	0.35	2565.00	11573.00	22750	20230615	-52.84	9990	20230327	7.41	22750	-52.84	20230615	9990	7.41	20230327	22750	-52.84	20230615	9990	7.41	20230327	4.13	N	250000	500	33 억		104106	N	N	0	N	00	N
101	20231114	131009	57	100.00	KOSDAQ		유통	N	N	N	N		N	10760	330	2	3.16	239503730	22489	54.98	10400	10810	10390	13550	7310	10430	10650.21	1.54	0	15178	11010	10720	10490	10200	9970	10605	10085	34	3120	500	6460	10	1	6750733	726	4.19	0.93	12	0.33	2565.00	11573.00	22750	20230615	-52.70	9990	20230327	7.71	22750	-52.70	20230615	9990	7.71	20230327	22750	-52.70	20230615	9990	7.71	20230327	4.13	N	250000	500	33 억		104106	N	N	0	N	00	N
102	20231114	121012	57	100.00	KOSDAQ		유통	N	N	N	N		N	10750	320	2	3.07	230244470	21627	52.88	10400	10810	10390	13550	7310	10430	10646.56	1.54	0	14711	11010	10720	10490	10200	9970	10605	10085	34	3120	500	6460	10	1	6750733	726	4.19	0.93	12	0.32	2565.00	11573.00	22750	20230615	-52.75	9990	20230327	7.61	22750	-52.75	20230615	9990	7.61	20230327	22750	-52.75	20230615	9990	7.61	20230327	4.13	N	250000	500	33 억		104106	N	N	0	N	00	N
103	20231114	111023	57	100.00	KOSDAQ		유통	N	N	N	N		N	10590	160	2	1.53	153717720	14491	35.43	10400	10710	10390	13550	7310	10430	10608.30	1.54	0	9277	11010	10720	10490	10200	9970	10605	10085	34	3120	500	6460	10	1	6750733	715	4.13	0.92	12	0.21	2565.00	11573.00	22750	20230615	-53.45	9990	20230327	6.01	22750	-53.45	20230615	9990	6.01	20230327	22750	-53.45	20230615	9990	6.01	20230327	4.13	N	250000	500	33 억		104106	N	N	0	N	00	N
104	20231114	101011	57	100.00	KOSDAQ		유통	N	N	N	N		N	10570	140	2	1.34	72403220	6839	16.72	10400	10650	10390	13550	7310	10430	10587.74	1.54	0	5176	11010	10720	10490	10200	9970	10605	10085	34	3120	500	6460	10	1	6750733	714	4.12	0.91	12	0.10	2565.00	11573.00	22750	20230615	-53.54	9990	20230327	5.81	22750	-53.54	20230615	9990	5.81	20230327	22750	-53.54	20230615	9990	5.81	20230327	4.13	N	250000	500	33 억		104106	N	N	0	N	00	N
105	20231114	091001	57	100.00	KOSDAQ		유통	N	N	N	N		N	10530	100	2	0.96	8330690	797	1.95	10400	10530	10390	13550	7310	10430	10453.75	1.54	0	214	11010	10720	10490	10200	9970	10605	10085	34	3120	500	6460	10	1	6750733	711	4.11	0.91	12	0.01	2565.00	11573.00	22750	20230615	-53.71	9990	20230327	5.41	22750	-53.71	20230615	9990	5.41	20230327	22750	-53.71	20230615	9990	5.41	20230327	4.13	N	250000	500	33 억		104106	N	N	0	N	00	N
106	20231113	160953	57	100.00	KOSDAQ		유통	N	N	N	N		N	10430	-50	5	-0.48	423366150	40401	93.67	10550	10780	10260	13620	7340	10480	10479.11	1.50	0	2846	11080	10780	10590	10290	10100	10685	10195	34	3140	500	6490	10	1	6750733	704	4.07	0.90	12	0.60	2565.00	11573.00	22750	20230615	-54.15	9990	20230327	4.40	22750	-54.15	20230615	9990	4.40	20230327	22750	-54.15	20230615	9990	4.40	20230327	4.09	N	250000	500	33 억		101289	N	N	0	N	00	N
107	20231113	150948	57	100.00	KOSDAQ		유통	N	N	N	N		N	10290	-190	5	-1.81	403579410	38484	89.22	10550	10780	10270	13620	7340	10480	10486.94	1.50	0	2101	11080	10780	10590	10290	10100	10685	10195	34	3140	500	6490	10	1	6750733	695	4.01	0.89	12	0.57	2565.00	11573.00	22750	20230615	-54.77	9990	20230327	3.00	22750	-54.77	20230615	9990	3.00	20230327	22750	-54.77	20230615	9990	3.00	20230327	4.09	N	250000	500	33 억		101289	N	N	0	N	00	N
108	20231113	140950	57	100.00	KOSDAQ		유통	N	N	N	N		N	10330	-150	5	-1.43	360647200	34319	79.57	10550	10780	10310	13620	7340	10480	10508.67	1.50	0	3148	11080	10780	10590	10290	10100	10685	10195	34	3140	500	6490	10	1	6750733	697	4.03	0.89	12	0.51	2565.00	11573.00	22750	20230615	-54.59	9990	20230327	3.40	22750	-54.59	20230615	9990	3.40	20230327	22750	-54.59	20230615	9990	3.40	20230327	4.09	N	250000	500	33 억		101289	N	N	0	N	00	N
109	20231113	130947	57	100.00	KOSDAQ		유통	N	N	N	N		N	10450	-30	5	-0.29	322950850	30691	71.15	10550	10780	10310	13620	7340	10480	10522.66	1.50	0	3438	11080	10780	10590	10290	10100	10685	10195	34	3140	500	6490	10	1	6750733	705	4.07	0.90	12	0.45	2565.00	11573.00	22750	20230615	-54.07	9990	20230327	4.60	22750	-54.07	20230615	9990	4.60	20230327	22750	-54.07	20230615	9990	4.60	20230327	4.09	N	250000	500	33 억		101289	N	N	0	N	00	N
110	20231113	120950	57	100.00	KOSDAQ		유통	N	N	N	N		N	10320	-160	5	-1.53	288815080	27414	63.56	10550	10780	10320	13620	7340	10480	10535.31	1.50	0	2416	11080	10780	10590	10290	10100	10685	10195	34	3140	500	6490	10	1	6750733	697	4.02	0.89	12	0.41	2565.00	11573.00	22750	20230615	-54.64	9990	20230327	3.30	22750	-54.64	20230615	9990	3.30	20230327	22750	-54.64	20230615	9990	3.30	20230327	4.09	N	250000	500	33 억		101289	N	N	0	N	00	N
111	20231113	110946	57	100.00	KOSDAQ		유통	N	N	N	N		N	10500	20	2	0.19	211263980	19950	46.25	10550	10780	10410	13620	7340	10480	10589.67	1.50	0	6805	11080	10780	10590	10290	10100	10685	10195	34	3140	500	6490	10	1	6750733	709	4.09	0.91	12	0.30	2565.00	11573.00	22750	20230615	-53.85	9990	20230327	5.11	22750	-53.85	20230615	9990	5.11	20230327	22750	-53.85	20230615	9990	5.11	20230327	4.09	N	250000	500	33 억		101289	N	N	0	N	00	N
112	20231113	100943	57	100.00	KOSDAQ		유통	N	N	N	N		N	10530	50	2	0.48	159083720	14974	34.72	10550	10780	10480	13620	7340	10480	10624.00	1.50	0	6316	11080	10780	10590	10290	10100	10685	10195	34	3140	500	6490	10	1	6750733	711	4.11	0.91	12	0.22	2565.00	11573.00	22750	20230615	-53.71	9990	20230327	5.41	22750	-53.71	20230615	9990	5.41	20230327	22750	-53.71	20230615	9990	5.41	20230327	4.09	N	250000	500	33 억		101289	N	N	0	N	00	N
113	20231113	090951	57	100.00	KOSDAQ		유통	N	N	N	N		N	10720	240	2	2.29	65529910	6178	14.32	10550	10720	10490	13620	7340	10480	10606.98	1.50	0	3753	11080	10780	10590	10290	10100	10685	10195	34	3140	500	6490	10	1	6750733	724	4.18	0.93	12	0.09	2565.00	11573.00	22750	20230615	-52.88	9990	20230327	7.31	22750	-52.88	20230615	9990	7.31	20230327	22750	-52.88	20230615	9990	7.31	20230327	4.09	N	250000	500	33 억		101289	N	N	0	N	00	N
114	20231110	161003	57	100.00	KOSDAQ		유통	N	N	N	N		N	10480	-350	5	-3.23	454916710	42973	134.11	10830	10890	10400	14070	7590	10830	10586.77	1.68	0	-12051	11323	11076	10903	10656	10483	10990	10570	34	3240	500	6710	10	1	6750733	707	4.09	0.91	12	0.64	2565.00	11573.00	22750	20230615	-53.93	9990	20230327	4.90	22750	-53.93	20230615	9990	4.90	20230327	22750	-53.93	20230615	9990	4.90	20230327	4.12	N	250000	500	33 억		113670	N	N	0	N	00	N
115	20231110	151007	57	100.00	KOSDAQ		유통	N	N	N	N		N	10460	-370	5	-3.42	409399090	38617	120.52	10830	10890	10400	14070	7590	10830	10601.52	1.68	0	-11598	11323	11076	10903	10656	10483	10990	10570	34	3240	500	6710	10	1	6750733	706	4.08	0.90	12	0.57	2565.00	11573.00	22750	20230615	-54.02	9990	20230327	4.70	22750	-54.02	20230615	9990	4.70	20230327	22750	-54.02	20230615	9990	4.70	20230327	4.12	N	250000	500	33 억		113670	N	N	0	N	00	N
116	20231110	140954	57	100.00	KOSDAQ		유통	N	N	N	N		N	10490	-340	5	-3.14	388219870	36592	114.20	10830	10890	10400	14070	7590	10830	10609.41	1.68	0	-10584	11323	11076	10903	10656	10483	10990	10570	34	3240	500	6710	10	1	6750733	708	4.09	0.91	12	0.54	2565.00	11573.00	22750	20230615	-53.89	9990	20230327	5.01	22750	-53.89	20230615	9990	5.01	20230327	22750	-53.89	20230615	9990	5.01	20230327	4.12	N	250000	500	33 억		113670	N	N	0	N	00	N
117	20231110	130955	57	100.00	KOSDAQ		유통	N	N	N	N		N	10440	-390	5	-3.60	377191560	35540	110.91	10830	10890	10400	14070	7590	10830	10613.15	1.68	0	-9854	11323	11076	10903	10656	10483	10990	10570	34	3240	500	6710	10	1	6750733	705	4.07	0.90	12	0.53	2565.00	11573.00	22750	20230615	-54.11	9990	20230327	4.50	22750	-54.11	20230615	9990	4.50	20230327	22750	-54.11	20230615	9990	4.50	20230327	4.12	N	250000	500	33 억		113670	N	N	0	N	00	N
118	20231110	121002	57	100.00	KOSDAQ		유통	N	N	N	N		N	10480	-350	5	-3.23	353077540	33234	103.72	10830	10890	10400	14070	7590	10830	10623.98	1.68	0	-9092	11323	11076	10903	10656	10483	10990	10570	34	3240	500	6710	10	1	6750733	707	4.09	0.91	12	0.49	2565.00	11573.00	22750	20230615	-53.93	9990	20230327	4.90	22750	-53.93	20230615	9990	4.90	20230327	22750	-53.93	20230615	9990	4.90	20230327	4.12	N	250000	500	33 억		113670	N	N	0	N	00	N
119	20231110	110945	57	100.00	KOSDAQ		유통	N	N	N	N		N	10480	-350	5	-3.23	332957760	31319	97.74	10830	10890	10400	14070	7590	10830	10631.17	1.68	0	-8542	11323	11076	10903	10656	10483	10990	10570	34	3240	500	6710	10	1	6750733	707	4.09	0.91	12	0.46	2565.00	11573.00	22750	20230615	-53.93	9990	20230327	4.90	22750	-53.93	20230615	9990	4.90	20230327	22750	-53.93	20230615	9990	4.90	20230327	4.12	N	250000	500	33 억		113670	N	N	0	N	00	N
120	20231110	100955	57	100.00	KOSDAQ		유통	N	N	N	N		N	10450	-380	5	-3.51	308397900	28978	90.43	10830	10890	10400	14070	7590	10830	10642.48	1.68	0	-7177	11323	11076	10903	10656	10483	10990	10570	34	3240	500	6710	10	1	6750733	705	4.07	0.90	12	0.43	2565.00	11573.00	22750	20230615	-54.07	9990	20230327	4.60	22750	-54.07	20230615	9990	4.60	20230327	22750	-54.07	20230615	9990	4.60	20230327	4.12	N	250000	500	33 억		113670	N	N	0	N	00	N
121	20231110	090938	57	100.00	KOSDAQ		유통	N	N	N	N		N	10770	-60	5	-0.55	106578150	9839	30.71	10830	10890	10730	14070	7590	10830	10832.21	1.68	0	557	11323	11076	10903	10656	10483	10990	10570	34	3240	500	6710	10	1	6750733	727	4.20	0.93	12	0.15	2565.00	11573.00	22750	20230615	-52.66	9990	20230327	7.81	22750	-52.66	20230615	9990	7.81	20230327	22750	-52.66	20230615	9990	7.81	20230327	4.12	N	250000	500	33 억		113670	N	N	0	N	00	N
122	20231109	160932	57	100.00	KOSDAQ		유통	N	N	N	N		N	10830	-260	5	-2.34	347318110	32000	54.55	11150	11150	10730	14410	7770	11090	10853.82	1.91	0	-15597	11283	11186	11033	10936	10783	11235	10985	34	3320	500	6870	10	1	6750733	731	4.22	0.94	12	0.47	2565.00	11573.00	22750	20230615	-52.40	9990	20230327	8.41	22750	-52.40	20230615	9990	8.41	20230327	22750	-52.40	20230615	9990	8.41	20230327	4.01	N	250000	500	33 억		129267	N	N	0	N	00	N
123	20231109	150932	57	100.00	KOSDAQ		유통	N	N	N	N		N	10790	-300	5	-2.71	325592640	29991	51.12	11150	11150	10730	14410	7770	11090	10856.34	1.91	0	-15105	11283	11186	11033	10936	10783	11235	10985	34	3320	500	6870	10	1	6750733	728	4.21	0.93	12	0.44	2565.00	11573.00	22750	20230615	-52.57	9990	20230327	8.01	22750	-52.57	20230615	9990	8.01	20230327	22750	-52.57	20230615	9990	8.01	20230327	4.01	N	250000	500	33 억		129267	N	N	0	N	00	N
124	20231109	140928	57	100.00	KOSDAQ		유통	N	N	N	N		N	10760	-330	5	-2.98	292283570	26905	45.86	11150	11150	10730	14410	7770	11090	10863.54	1.91	0	-15793	11283	11186	11033	10936	10783	11235	10985	34	3320	500	6870	10	1	6750733	726	4.19	0.93	12	0.40	2565.00	11573.00	22750	20230615	-52.70	9990	20230327	7.71	22750	-52.70	20230615	9990	7.71	20230327	22750	-52.70	20230615	9990	7.71	20230327	4.01	N	250000	500	33 억		129267	N	N	0	N	00	N
125	20231109	130931	57	100.00	KOSDAQ		유통	N	N	N	N		N	10800	-290	5	-2.61	247567820	22757	38.79	11150	11150	10790	14410	7770	11090	10878.75	1.91	0	-14964	11283	11186	11033	10936	10783	11235	10985	34	3320	500	6870	10	1	6750733	729	4.21	0.93	12	0.34	2565.00	11573.00	22750	20230615	-52.53	9990	20230327	8.11	22750	-52.53	20230615	9990	8.11	20230327	22750	-52.53	20230615	9990	8.11	20230327	4.01	N	250000	500	33 억		129267	N	N	0	N	00	N
126	20231109	120935	57	100.00	KOSDAQ		유통	N	N	N	N		N	10820	-270	5	-2.43	233176820	21426	36.52	11150	11150	10790	14410	7770	11090	10882.89	1.91	0	-14113	11283	11186	11033	10936	10783	11235	10985	34	3320	500	6870	10	1	6750733	730	4.22	0.93	12	0.32	2565.00	11573.00	22750	20230615	-52.44	9990	20230327	8.31	22750	-52.44	20230615	9990	8.31	20230327	22750	-52.44	20230615	9990	8.31	20230327	4.01	N	250000	500	33 억		129267	N	N	0	N	00	N
127	20231109	110931	57	100.00	KOSDAQ		유통	N	N	N	N		N	10800	-290	5	-2.61	217881590	20012	34.11	11150	11150	10790	14410	7770	11090	10887.55	1.91	0	-13581	11283	11186	11033	10936	10783	11235	10985	34	3320	500	6870	10	1	6750733	729	4.21	0.93	12	0.30	2565.00	11573.00	22750	20230615	-52.53	9990	20230327	8.11	22750	-52.53	20230615	9990	8.11	20230327	22750	-52.53	20230615	9990	8.11	20230327	4.01	N	250000	500	33 억		129267	N	N	0	N	00	N
128	20231109	100926	57	100.00	KOSDAQ		유통	N	N	N	N		N	10900	-190	5	-1.71	138357610	12661	21.58	11150	11150	10800	14410	7770	11090	10927.86	1.91	0	-6724	11283	11186	11033	10936	10783	11235	10985	34	3320	500	6870	10	1	6750733	736	4.25	0.94	12	0.19	2565.00	11573.00	22750	20230615	-52.09	9990	20230327	9.11	22750	-52.09	20230615	9990	9.11	20230327	22750	-52.09	20230615	9990	9.11	20230327	4.01	N	250000	500	33 억		129267	N	N	0	N	00	N
129	20231109	090933	57	100.00	KOSDAQ		유통	N	N	N	N		N	11010	-80	5	-0.72	26202010	2364	4.03	11150	11150	11010	14410	7770	11090	11083.76	1.91	0	-986	11283	11186	11033	10936	10783	11235	10985	34	3320	500	6870	10	1	6750733	743	4.29	0.95	12	0.04	2565.00	11573.00	22750	20230615	-51.60	9990	20230327	10.21	22750	-51.60	20230615	9990	10.21	20230327	22750	-51.60	20230615	9990	10.21	20230327	4.01	N	250000	500	33 억		129267	N	N	0	N	00	N
130	20231108	160925	57	100.00	KOSDAQ		유통	N	N	N	N		N	11090	180	2	1.65	604092930	54736	46.99	10950	11130	10880	14180	7640	10910	11036.23	1.79	0	8267	11790	11350	11070	10630	10350	11210	10490	34	3270	500	6760	10	1	6750733	749	4.32	0.96	12	0.81	2565.00	11573.00	22750	20230615	-51.25	9990	20230327	11.01	22750	-51.25	20230615	9990	11.01	20230327	22750	-51.25	20230615	9990	11.01	20230327	4.10	N	250000	500	33 억		121000	N	N	0	N	00	N
131	20231108	150930	57	100.00	KOSDAQ		유통	N	N	N	N		N	11050	140	2	1.28	589438200	53412	45.86	10950	11130	10880	14180	7640	10910	11035.69	1.79	0	8652	11790	11350	11070	10630	10350	11210	10490	34	3270	500	6760	10	1	6750733	746	4.31	0.95	12	0.79	2565.00	11573.00	22750	20230615	-51.43	9990	20230327	10.61	22750	-51.43	20230615	9990	10.61	20230327	22750	-51.43	20230615	9990	10.61	20230327	4.10	N	250000	500	33 억		121000	N	N	0	N	00	N
132	20231108	140923	57	100.00	KOSDAQ		유통	N	N	N	N		N	11000	90	2	0.82	537278840	48682	41.79	10950	11130	10880	14180	7640	10910	11036.50	1.79	0	10888	11790	11350	11070	10630	10350	11210	10490	34	3270	500	6760	10	1	6750733	743	4.29	0.95	12	0.72	2565.00	11573.00	22750	20230615	-51.65	9990	20230327	10.11	22750	-51.65	20230615	9990	10.11	20230327	22750	-51.65	20230615	9990	10.11	20230327	4.10	N	250000	500	33 억		121000	N	N	0	N	00	N
133	20231108	130921	57	100.00	KOSDAQ		유통	N	N	N	N		N	11000	90	2	0.82	396618870	35968	30.88	10950	11130	10880	14180	7640	10910	11026.99	1.79	0	11876	11790	11350	11070	10630	10350	11210	10490	34	3270	500	6760	10	1	6750733	743	4.29	0.95	12	0.53	2565.00	11573.00	22750	20230615	-51.65	9990	20230327	10.11	22750	-51.65	20230615	9990	10.11	20230327	22750	-51.65	20230615	9990	10.11	20230327	4.10	N	250000	500	33 억		121000	N	N	0	N	00	N
134	20231108	120918	57	100.00	KOSDAQ		유통	N	N	N	N		N	11020	110	2	1.01	389001480	35276	30.29	10950	11130	10880	14180	7640	10910	11027.37	1.79	0	12332	11790	11350	11070	10630	10350	11210	10490	34	3270	500	6760	10	1	6750733	744	4.30	0.95	12	0.52	2565.00	11573.00	22750	20230615	-51.56	9990	20230327	10.31	22750	-51.56	20230615	9990	10.31	20230327	22750	-51.56	20230615	9990	10.31	20230327	4.10	N	250000	500	33 억		121000	N	N	0	N	00	N
135	20231108	110925	57	100.00	KOSDAQ		유통	N	N	N	N		N	11050	140	2	1.28	371331750	33673	28.91	10950	11130	10880	14180	7640	10910	11027.58	1.79	0	12598	11790	11350	11070	10630	10350	11210	10490	34	3270	500	6760	10	1	6750733	746	4.31	0.95	12	0.50	2565.00	11573.00	22750	20230615	-51.43	9990	20230327	10.61	22750	-51.43	20230615	9990	10.61	20230327	22750	-51.43	20230615	9990	10.61	20230327	4.10	N	250000	500	33 억		121000	N	N	0	N	00	N
136	20231108	100924	57	100.00	KOSDAQ		유통	N	N	N	N		N	11030	120	2	1.10	314450720	28494	24.46	10950	11130	10880	14180	7640	10910	11035.68	1.79	0	15358	11790	11350	11070	10630	10350	11210	10490	34	3270	500	6760	10	1	6750733	745	4.30	0.95	12	0.42	2565.00	11573.00	22750	20230615	-51.52	9990	20230327	10.41	22750	-51.52	20230615	9990	10.41	20230327	22750	-51.52	20230615	9990	10.41	20230327	4.10	N	250000	500	33 억		121000	N	N	0	N	00	N
137	20231108	090921	57	100.00	KOSDAQ		유통	N	N	N	N		N	11060	150	2	1.37	117625290	10659	9.15	10950	11100	10880	14180	7640	10910	11035.30	1.79	0	7738	11790	11350	11070	10630	10350	11210	10490	34	3270	500	6760	10	1	6750733	747	4.31	0.96	12	0.16	2565.00	11573.00	22750	20230615	-51.38	9990	20230327	10.71	22750	-51.38	20230615	9990	10.71	20230327	22750	-51.38	20230615	9990	10.71	20230327	4.10	N	250000	500	33 억		121000	N	N	0	N	00	N
138	20231107	160923	57	100.00	KOSDAQ		유통	N	N	N	N		N	10910	-270	5	-2.42	1295601480	116259	288.56	11250	11510	10790	14530	7830	11180	11144.24	2.27	0	-33757	11633	11406	10953	10726	10273	11520	10840	34	3350	500	6930	10	1	6750733	737	4.25	0.94	12	1.72	2565.00	11573.00	22750	20230615	-52.04	9990	20230327	9.21	22750	-52.04	20230615	9990	9.21	20230327	22750	-52.04	20230615	9990	9.21	20230327	4.08	N	250000	500	33 억		153394	N	N	0	N	00	N
139	20231107	150925	57	100.00	KOSDAQ		유통	N	N	N	N		N	10850	-330	5	-2.95	1279165240	114749	284.81	11250	11510	10790	14530	7830	11180	11147.51	2.27	0	-33351	11633	11406	10953	10726	10273	11520	10840	34	3350	500	6930	10	1	6750733	732	4.23	0.94	12	1.70	2565.00	11573.00	22750	20230615	-52.31	9990	20230327	8.61	22750	-52.31	20230615	9990	8.61	20230327	22750	-52.31	20230615	9990	8.61	20230327	4.08	N	250000	500	33 억		153394	N	N	0	N	00	N
140	20231107	140927	57	100.00	KOSDAQ		유통	N	N	N	N		N	10830	-350	5	-3.13	1250154020	112071	278.16	11250	11510	10800	14530	7830	11180	11155.02	2.27	0	-32984	11633	11406	10953	10726	10273	11520	10840	34	3350	500	6930	10	1	6750733	731	4.22	0.94	12	1.66	2565.00	11573.00	22750	20230615	-52.40	9990	20230327	8.41	22750	-52.40	20230615	9990	8.41	20230327	22750	-52.40	20230615	9990	8.41	20230327	4.08	N	250000	500	33 억		153394	N	N	0	N	00	N
141	20231107	130926	57	100.00	KOSDAQ		유통	N	N	N	N		N	10930	-250	5	-2.24	1214264560	108767	269.96	11250	11510	10800	14530	7830	11180	11163.91	2.27	0	-31675	11633	11406	10953	10726	10273	11520	10840	34	3350	500	6930	10	1	6750733	738	4.26	0.94	12	1.61	2565.00	11573.00	22750	20230615	-51.96	9990	20230327	9.41	22750	-51.96	20230615	9990	9.41	20230327	22750	-51.96	20230615	9990	9.41	20230327	4.08	N	250000	500	33 억		153394	N	N	0	N	00	N
142	20231107	120922	57	100.00	KOSDAQ		유통	N	N	N	N		N	10860	-320	5	-2.86	1166023590	104321	258.93	11250	11510	10860	14530	7830	11180	11177.27	2.27	0	-28399	11633	11406	10953	10726	10273	11520	10840	34	3350	500	6930	10	1	6750733	733	4.23	0.94	12	1.55	2565.00	11573.00	22750	20230615	-52.26	9990	20230327	8.71	22750	-52.26	20230615	9990	8.71	20230327	22750	-52.26	20230615	9990	8.71	20230327	4.08	N	250000	500	33 억		153394	N	N	0	N	00	N
143	20231107	110921	57	100.00	KOSDAQ		유통	N	N	N	N		N	11130	-50	5	-0.45	1080090310	96535	239.60	11250	11510	11000	14530	7830	11180	11188.59	2.27	0	-21759	11633	11406	10953	10726	10273	11520	10840	34	3350	500	6930	10	1	6750733	751	4.34	0.96	12	1.43	2565.00	11573.00	22750	20230615	-51.08	9990	20230327	11.41	22750	-51.08	20230615	9990	11.41	20230327	22750	-51.08	20230615	9990	11.41	20230327	4.08	N	250000	500	33 억		153394	N	N	0	N	00	N
144	20231107	100933	57	100.00	KOSDAQ		유통	N	N	N	N		N	11190	10	2	0.09	863650420	77173	191.54	11250	11510	11000	14530	7830	11180	11191.10	2.27	0	-33037	11633	11406	10953	10726	10273	11520	10840	34	3350	500	6930	10	1	6750733	755	4.36	0.97	12	1.14	2565.00	11573.00	22750	20230615	-50.81	9990	20230327	12.01	22750	-50.81	20230615	9990	12.01	20230327	22750	-50.81	20230615	9990	12.01	20230327	4.08	N	250000	500	33 억		153394	N	N	0	N	00	N
145	20231107	090909	57	100.00	KOSDAQ		유통	N	N	N	N		N	11110	-70	5	-0.63	454226020	40454	100.41	11250	11510	11000	14530	7830	11180	11228.21	2.27	0	-9982	11633	11406	10953	10726	10273	11520	10840	34	3350	500	6930	10	1	6750733	750	4.33	0.96	12	0.60	2565.00	11573.00	22750	20230615	-51.16	9990	20230327	11.21	22750	-51.16	20230615	9990	11.21	20230327	22750	-51.16	20230615	9990	11.21	20230327	4.08	N	250000	500	33 억		153394	N	N	0	N	00	N
146	20231106	160901	57	100.00	KOSDAQ		유통	N	N	N	N		N	11180	360	2	3.33	441234170	40108	95.50	11040	11180	10500	14060	7580	10820	11001.14	2.17	0	6670	11160	10990	10800	10630	10440	10895	10535	34	3240	500	6700	10	1	6750733	755	4.36	0.97	12	0.59	2565.00	11573.00	22750	20230615	-50.86	9990	20230327	11.91	22750	-50.86	20230615	9990	11.91	20230327	22750	-50.86	20230615	9990	11.91	20230327	4.12	N	250000	500	33 억		146709	N	N	0	N	00	N
147	20231106	150906	57	100.00	KOSDAQ		유통	N	N	N	N		N	11130	310	2	2.87	368209730	33547	79.87	11040	11140	10500	14060	7580	10820	10975.94	2.17	0	7034	11160	10990	10800	10630	10440	10895	10535	34	3240	500	6700	10	1	6750733	751	4.34	0.96	12	0.50	2565.00	11573.00	22750	20230615	-51.08	9990	20230327	11.41	22750	-51.08	20230615	9990	11.41	20230327	22750	-51.08	20230615	9990	11.41	20230327	4.12	N	250000	500	33 억		146709	N	N	0	N	00	N
148	20231106	140902	57	100.00	KOSDAQ		유통	N	N	N	N		N	11070	250	2	2.31	288579000	26367	62.78	11040	11070	10500	14060	7580	10820	10944.70	2.17	0	5972	11160	10990	10800	10630	10440	10895	10535	34	3240	500	6700	10	1	6750733	747	4.32	0.96	12	0.39	2565.00	11573.00	22750	20230615	-51.34	9990	20230327	10.81	22750	-51.34	20230615	9990	10.81	20230327	22750	-51.34	20230615	9990	10.81	20230327	4.12	N	250000	500	33 억		146709	N	N	0	N	00	N
149	20231106	130911	57	100.00	KOSDAQ		유통	N	N	N	N		N	10950	130	2	1.20	235638540	21561	51.34	11040	11070	10500	14060	7580	10820	10928.92	2.17	0	4857	11160	10990	10800	10630	10440	10895	10535	34	3240	500	6700	10	1	6750733	739	4.27	0.95	12	0.32	2565.00	11573.00	22750	20230615	-51.87	9990	20230327	9.61	22750	-51.87	20230615	9990	9.61	20230327	22750	-51.87	20230615	9990	9.61	20230327	4.12	N	250000	500	33 억		146709	N	N	0	N	00	N
150	20231106	120908	57	100.00	KOSDAQ		유통	N	N	N	N		N	10970	150	2	1.39	205445280	18806	44.78	11040	11070	10500	14060	7580	10820	10924.45	2.17	0	4986	11160	10990	10800	10630	10440	10895	10535	34	3240	500	6700	10	1	6750733	741	4.28	0.95	12	0.28	2565.00	11573.00	22750	20230615	-51.78	9990	20230327	9.81	22750	-51.78	20230615	9990	9.81	20230327	22750	-51.78	20230615	9990	9.81	20230327	4.12	N	250000	500	33 억		146709	N	N	0	N	00	N
151	20231106	110906	57	100.00	KOSDAQ		유통	N	N	N	N		N	10900	80	2	0.74	189979630	17390	41.40	11040	11070	10500	14060	7580	10820	10924.65	2.17	0	4525	11160	10990	10800	10630	10440	10895	10535	34	3240	500	6700	10	1	6750733	736	4.25	0.94	12	0.26	2565.00	11573.00	22750	20230615	-52.09	9990	20230327	9.11	22750	-52.09	20230615	9990	9.11	20230327	22750	-52.09	20230615	9990	9.11	20230327	4.12	N	250000	500	33 억		146709	N	N	0	N	00	N
152	20231106	100841	57	100.00	KOSDAQ		유통	N	N	N	N		N	10930	110	2	1.02	80725670	7381	17.57	11040	11070	10810	14060	7580	10820	10936.96	2.17	0	1340	11160	10990	10800	10630	10440	10895	10535	34	3240	500	6700	10	1	6750733	738	4.26	0.94	12	0.11	2565.00	11573.00	22750	20230615	-51.96	9990	20230327	9.41	22750	-51.96	20230615	9990	9.41	20230327	22750	-51.96	20230615	9990	9.41	20230327	4.12	N	250000	500	33 억		146709	N	N	0	N	00	N
153	20231106	090905	57	100.00	KOSDAQ		유통	N	N	N	N		N	10890	70	2	0.65	10168910	927	2.21	11040	11040	10890	14060	7580	10820	10969.70	2.17	0	-163	11160	10990	10800	10630	10440	10895	10535	34	3240	500	6700	10	1	6750733	735	4.25	0.94	12	0.01	2565.00	11573.00	22750	20230615	-52.13	9990	20230327	9.01	22750	-52.13	20230615	9990	9.01	20230327	22750	-52.13	20230615	9990	9.01	20230327	4.12	N	250000	500	33 억		146709	N	N	0	N	00	N
154	20231103	160855	57	100.00	KOSDAQ		유통	N	N	N	N		N	10820	0	3	0.00	452892190	41894	214.18	10940	10970	10610	14060	7580	10820	10810.43	2.08	0	6478	10980	10900	10800	10720	10620	10940	10760	34	3240	500	6700	10	1	6750733	730	4.22	0.93	12	0.62	2565.00	11573.00	22750	20230615	-52.44	9990	20230327	8.31	22750	-52.44	20230615	9990	8.31	20230327	22750	-52.44	20230615	9990	8.31	20230327	4.17	N	250000	500	33 억		140231	N	N	0	N	00	N
155	20231103	150850	57	100.00	KOSDAQ		유통	N	N	N	N		N	10810	-10	5	-0.09	422618960	39098	199.89	10940	10970	10610	14060	7580	10820	10809.22	2.08	0	7115	10980	10900	10800	10720	10620	10940	10760	34	3240	500	6700	10	1	6750733	730	4.21	0.93	12	0.58	2565.00	11573.00	22750	20230615	-52.48	9990	20230327	8.21	22750	-52.48	20230615	9990	8.21	20230327	22750	-52.48	20230615	9990	8.21	20230327	4.17	N	250000	500	33 억		140231	N	N	0	N	00	N
156	20231103	140850	57	100.00	KOSDAQ		유통	N	N	N	N		N	10840	20	2	0.18	335172070	31035	158.67	10940	10970	10610	14060	7580	10820	10799.81	2.08	0	3973	10980	10900	10800	10720	10620	10940	10760	34	3240	500	6700	10	1	6750733	732	4.23	0.94	12	0.46	2565.00	11573.00	22750	20230615	-52.35	9990	20230327	8.51	22750	-52.35	20230615	9990	8.51	20230327	22750	-52.35	20230615	9990	8.51	20230327	4.17	N	250000	500	33 억		140231	N	N	0	N	00	N
157	20231103	130852	57	100.00	KOSDAQ		유통	N	N	N	N		N	10900	80	2	0.74	275402500	25519	130.47	10940	10970	10610	14060	7580	10820	10792.06	2.08	0	854	10980	10900	10800	10720	10620	10940	10760	34	3240	500	6700	10	1	6750733	736	4.25	0.94	12	0.38	2565.00	11573.00	22750	20230615	-52.09	9990	20230327	9.11	22750	-52.09	20230615	9990	9.11	20230327	22750	-52.09	20230615	9990	9.11	20230327	4.17	N	250000	500	33 억		140231	N	N	0	N	00	N
158	20231103	120849	57	100.00	KOSDAQ		유통	N	N	N	N		N	10890	70	2	0.65	256555660	23792	121.64	10940	10970	10610	14060	7580	10820	10783.27	2.08	0	492	10980	10900	10800	10720	10620	10940	10760	34	3240	500	6700	10	1	6750733	735	4.25	0.94	12	0.35	2565.00	11573.00	22750	20230615	-52.13	9990	20230327	9.01	22750	-52.13	20230615	9990	9.01	20230327	22750	-52.13	20230615	9990	9.01	20230327	4.17	N	250000	500	33 억		140231	N	N	0	N	00	N
159	20231103	110858	57	100.00	KOSDAQ		유통	N	N	N	N		N	10950	130	2	1.20	234317870	21758	111.24	10940	10960	10610	14060	7580	10820	10769.27	2.08	0	-574	10980	10900	10800	10720	10620	10940	10760	34	3240	500	6700	10	1	6750733	739	4.27	0.95	12	0.32	2565.00	11573.00	22750	20230615	-51.87	9990	20230327	9.61	22750	-51.87	20230615	9990	9.61	20230327	22750	-51.87	20230615	9990	9.61	20230327	4.17	N	250000	500	33 억		140231	N	N	0	N	00	N
160	20231103	100839	57	100.00	KOSDAQ		유통	N	N	N	N		N	10770	-50	5	-0.46	159139620	14845	75.89	10940	10940	10610	14060	7580	10820	10720.08	2.08	0	-4896	10980	10900	10800	10720	10620	10940	10760	34	3240	500	6700	10	1	6750733	727	4.20	0.93	12	0.22	2565.00	11573.00	22750	20230615	-52.66	9990	20230327	7.81	22750	-52.66	20230615	9990	7.81	20230327	22750	-52.66	20230615	9990	7.81	20230327	4.17	N	250000	500	33 억		140231	N	N	0	N	00	N
161	20231103	090846	57	100.00	KOSDAQ		유통	N	N	N	N		N	10790	-30	5	-0.28	17134680	1581	8.08	10940	10940	10750	14060	7580	10820	10837.87	2.08	0	-553	10980	10900	10800	10720	10620	10940	10760	34	3240	500	6700	10	1	6750733	728	4.21	0.93	12	0.02	2565.00	11573.00	22750	20230615	-52.57	9990	20230327	8.01	22750	-52.57	20230615	9990	8.01	20230327	22750	-52.57	20230615	9990	8.01	20230327	4.17	N	250000	500	33 억		140231	N	N	0	N	00	N
162	20231102	160845	57	100.00	KOSDAQ		유통	N	N	N	N		N	10820	170	2	1.60	209843580	19418	81.24	10700	10880	10700	13840	7460	10650	10806.69	2.01	0	4570	10843	10746	10643	10546	10443	10795	10595	34	3190	500	6600	10	1	6750733	730	4.22	0.93	12	0.29	2565.00	11573.00	22750	20230615	-52.44	9990	20230327	8.31	22750	-52.44	20230615	9990	8.31	20230327	22750	-52.44	20230615	9990	8.31	20230327	4.17	N	250000	500	33 억		135661	N	N	0	N	00	N
163	20231102	150854	57	100.00	KOSDAQ		유통	N	N	N	N		N	10820	170	2	1.60	198748840	18391	76.94	10700	10880	10700	13840	7460	10650	10806.94	2.01	0	4651	10843	10746	10643	10546	10443	10795	10595	34	3190	500	6600	10	1	6750733	730	4.22	0.93	12	0.27	2565.00	11573.00	22750	20230615	-52.44	9990	20230327	8.31	22750	-52.44	20230615	9990	8.31	20230327	22750	-52.44	20230615	9990	8.31	20230327	4.17	N	250000	500	33 억		135661	N	N	0	N	00	N
164	20231102	140840	57	100.00	KOSDAQ		유통	N	N	N	N		N	10790	140	2	1.31	170182470	15743	65.86	10700	10880	10700	13840	7460	10650	10810.14	2.01	0	4143	10843	10746	10643	10546	10443	10795	10595	34	3190	500	6600	10	1	6750733	728	4.21	0.93	12	0.23	2565.00	11573.00	22750	20230615	-52.57	9990	20230327	8.01	22750	-52.57	20230615	9990	8.01	20230327	22750	-52.57	20230615	9990	8.01	20230327	4.17	N	250000	500	33 억		135661	N	N	0	N	00	N
165	20231102	130844	57	100.00	KOSDAQ		유통	N	N	N	N		N	10810	160	2	1.50	143215230	13251	55.44	10700	10880	10700	13840	7460	10650	10808.00	2.01	0	3849	10843	10746	10643	10546	10443	10795	10595	34	3190	500	6600	10	1	6750733	730	4.21	0.93	12	0.20	2565.00	11573.00	22750	20230615	-52.48	9990	20230327	8.21	22750	-52.48	20230615	9990	8.21	20230327	22750	-52.48	20230615	9990	8.21	20230327	4.17	N	250000	500	33 억		135661	N	N	0	N	00	N
166	20231102	120842	57	100.00	KOSDAQ		유통	N	N	N	N		N	10770	120	2	1.13	134186610	12415	51.94	10700	10880	10700	13840	7460	10650	10808.55	2.01	0	4109	10843	10746	10643	10546	10443	10795	10595	34	3190	500	6600	10	1	6750733	727	4.20	0.93	12	0.18	2565.00	11573.00	22750	20230615	-52.66	9990	20230327	7.81	22750	-52.66	20230615	9990	7.81	20230327	22750	-52.66	20230615	9990	7.81	20230327	4.17	N	250000	500	33 억		135661	N	N	0	N	00	N
167	20231102	110840	57	100.00	KOSDAQ		유통	N	N	N	N		N	10800	150	2	1.41	105406540	9747	40.78	10700	10880	10700	13840	7460	10650	10814.42	2.01	0	3217	10843	10746	10643	10546	10443	10795	10595	34	3190	500	6600	10	1	6750733	729	4.21	0.93	12	0.14	2565.00	11573.00	22750	20230615	-52.53	9990	20230327	8.11	22750	-52.53	20230615	9990	8.11	20230327	22750	-52.53	20230615	9990	8.11	20230327	4.17	N	250000	500	33 억		135661	N	N	0	N	00	N
168	20231102	100842	57	100.00	KOSDAQ		유통	N	N	N	N		N	10830	180	2	1.69	55652960	5156	21.57	10700	10860	10700	13840	7460	10650	10794.10	2.01	0	2676	10843	10746	10643	10546	10443	10795	10595	34	3190	500	6600	10	1	6750733	731	4.22	0.94	12	0.08	2565.00	11573.00	22750	20230615	-52.40	9990	20230327	8.41	22750	-52.40	20230615	9990	8.41	20230327	22750	-52.40	20230615	9990	8.41	20230327	4.17	N	250000	500	33 억		135661	N	N	0	N	00	N
169	20231102	090848	57	100.00	KOSDAQ		유통	N	N	N	N		N	10750	100	2	0.94	12554120	1171	4.90	10700	10760	10700	13840	7460	10650	10721.46	2.01	0	103	10843	10746	10643	10546	10443	10795	10595	34	3190	500	6600	10	1	6750733	726	4.19	0.93	12	0.02	2565.00	11573.00	22750	20230615	-52.75	9990	20230327	7.61	22750	-52.75	20230615	9990	7.61	20230327	22750	-52.75	20230615	9990	7.61	20230327	4.17	N	250000	500	33 억		135661	N	N	0	N	00	N
170	20231101	160838	57	100.00	KOSDAQ		유통	N	N	N	N		N	10650	110	2	1.04	253445160	23790	72.71	10540	10740	10540	13700	7380	10540	10653.81	1.79	0	14693	11286	10912	10606	10232	9926	10760	10080	34	3160	500	6530	10	1	6750733	719	4.15	0.92	12	0.35	2565.00	11573.00	22750	20230615	-53.19	9990	20230327	6.61	22750	-53.19	20230615	9990	6.61	20230327	22750	-53.19	20230615	9990	6.61	20230327	4.17	N	250000	500	33 억		120866	N	N	0	N	00	N
171	20231101	150840	57	100.00	KOSDAQ		유통	N	N	N	N		N	10680	140	2	1.33	242176780	22734	69.49	10540	10740	10540	13700	7380	10540	10653.01	1.79	0	14461	11286	10912	10606	10232	9926	10760	10080	34	3160	500	6530	10	1	6750733	721	4.16	0.92	12	0.34	2565.00	11573.00	22750	20230615	-53.05	9990	20230327	6.91	22750	-53.05	20230615	9990	6.91	20230327	22750	-53.05	20230615	9990	6.91	20230327	4.17	N	250000	500	33 억		120866	N	N	0	N	00	N
172	20231101	140832	57	100.00	KOSDAQ		유통	N	N	N	N		N	10690	150	2	1.42	221158160	20767	63.47	10540	10740	10540	13700	7380	10540	10649.91	1.79	0	14466	11286	10912	10606	10232	9926	10760	10080	34	3160	500	6530	10	1	6750733	722	4.17	0.92	12	0.31	2565.00	11573.00	22750	20230615	-53.01	9990	20230327	7.01	22750	-53.01	20230615	9990	7.01	20230327	22750	-53.01	20230615	9990	7.01	20230327	4.17	N	250000	500	33 억		120866	N	N	0	N	00	N
173	20231101	130839	57	100.00	KOSDAQ		유통	N	N	N	N		N	10640	100	2	0.95	207469480	19486	59.56	10540	10740	10540	13700	7380	10540	10647.53	1.79	0	13580	11286	10912	10606	10232	9926	10760	10080	34	3160	500	6530	10	1	6750733	718	4.15	0.92	12	0.29	2565.00	11573.00	22750	20230615	-53.23	9990	20230327	6.51	22750	-53.23	20230615	9990	6.51	20230327	22750	-53.23	20230615	9990	6.51	20230327	4.17	N	250000	500	33 억		120866	N	N	0	N	00	N
174	20231101	120857	57	100.00	KOSDAQ		유통	N	N	N	N		N	10630	90	2	0.85	188674520	17723	54.17	10540	10740	10540	13700	7380	10540	10646.21	1.79	0	12342	11286	10912	10606	10232	9926	10760	10080	34	3160	500	6530	10	1	6750733	718	4.14	0.92	12	0.26	2565.00	11573.00	22750	20230615	-53.27	9990	20230327	6.41	22750	-53.27	20230615	9990	6.41	20230327	22750	-53.27	20230615	9990	6.41	20230327	4.17	N	250000	500	33 억		120866	N	N	0	N	00	N
175	20231101	110905	57	100.00	KOSDAQ		유통	N	N	N	N		N	10590	50	2	0.47	162101050	15218	46.51	10540	10740	10540	13700	7380	10540	10652.50	1.79	0	10972	11286	10912	10606	10232	9926	10760	10080	34	3160	500	6530	10	1	6750733	715	4.13	0.92	12	0.23	2565.00	11573.00	22750	20230615	-53.45	9990	20230327	6.01	22750	-53.45	20230615	9990	6.01	20230327	22750	-53.45	20230615	9990	6.01	20230327	4.17	N	250000	500	33 억		120866	N	N	0	N	00	N
176	20231101	100852	57	100.00	KOSDAQ		유통	N	N	N	N		N	10740	200	2	1.90	135225140	12691	38.79	10540	10740	10540	13700	7380	10540	10655.90	1.79	0	10027	11286	10912	10606	10232	9926	10760	10080	34	3160	500	6530	10	1	6750733	725	4.19	0.93	12	0.19	2565.00	11573.00	22750	20230615	-52.79	9990	20230327	7.51	22750	-52.79	20230615	9990	7.51	20230327	22750	-52.79	20230615	9990	7.51	20230327	4.17	N	250000	500	33 억		120866	N	N	0	N	00	N
177	20231101	090853	57	100.00	KOSDAQ		유통	N	N	N	N		N	10660	120	2	1.14	42046890	3958	12.10	10540	10680	10540	13700	7380	10540	10624.92	1.79	0	2279	11286	10912	10606	10232	9926	10760	10080	34	3160	500	6530	10	1	6750733	720	4.16	0.92	12	0.06	2565.00	11573.00	22750	20230615	-53.14	9990	20230327	6.71	22750	-53.14	20230615	9990	6.71	20230327	22750	-53.14	20230615	9990	6.71	20230327	4.17	N	250000	500	33 억		120866	N	N	0	N	00	N