KissMeData/362320/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	161253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6820	-20	5	-0.29	427078400	62727	76.35	6810	6930	6710	8890	4790	6840	6808.38	0.15	0	5697	7086	6962	6866	6742	6646	6915	6695	103	2050	500	4370	10	1	20551290	1402	27.06	2.17	12	0.31	252.00	3143.00	14770	20230126	-53.83	5980	20231020	14.05	14770	-53.83	20230126	5980	14.05	20231020	14770	-53.83	20230126	5980	14.05	20231020	5.07	N	362320	500	102 억		31754	N	N	2	N	00	N
3	20231130	151251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6840	0	3	0.00	399890230	58743	71.50	6810	6930	6710	8890	4790	6840	6807.45	0.15	0	5034	7086	6962	6866	6742	6646	6915	6695	103	2050	500	4370	10	1	20551290	1406	27.14	2.18	12	0.29	252.00	3143.00	14770	20230126	-53.69	5980	20231020	14.38	14770	-53.69	20230126	5980	14.38	20231020	14770	-53.69	20230126	5980	14.38	20231020	5.07	N	362320	500	102 억		31754	N	N	5	N	00	N
4	20231130	141247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6870	30	2	0.44	328774570	48411	58.92	6810	6880	6710	8890	4790	6840	6791.32	0.15	0	6399	7086	6962	6866	6742	6646	6915	6695	103	2050	500	4370	10	1	20551290	1412	27.26	2.19	12	0.24	252.00	3143.00	14770	20230126	-53.49	5980	20231020	14.88	14770	-53.49	20230126	5980	14.88	20231020	14770	-53.49	20230126	5980	14.88	20231020	5.07	N	362320	500	102 억		31754	N	N	5	N	00	N
5	20231130	131247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6800	-40	5	-0.58	252411740	37207	45.29	6810	6880	6710	8890	4790	6840	6783.99	0.15	0	3013	7086	6962	6866	6742	6646	6915	6695	103	2050	500	4370	10	1	20551290	1397	26.98	2.16	12	0.18	252.00	3143.00	14770	20230126	-53.96	5980	20231020	13.71	14770	-53.96	20230126	5980	13.71	20231020	14770	-53.96	20230126	5980	13.71	20231020	5.07	N	362320	500	102 억		31754	N	N	5	N	00	N
6	20231130	121302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6800	-40	5	-0.58	208006830	30679	37.34	6810	6880	6710	8890	4790	6840	6780.10	0.15	0	-108	7086	6962	6866	6742	6646	6915	6695	103	2050	500	4370	10	1	20551290	1397	26.98	2.16	12	0.15	252.00	3143.00	14770	20230126	-53.96	5980	20231020	13.71	14770	-53.96	20230126	5980	13.71	20231020	14770	-53.96	20230126	5980	13.71	20231020	5.07	N	362320	500	102 억		31754	N	N	5	N	00	N
7	20231130	111255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6800	-40	5	-0.58	191094640	28185	34.31	6810	6880	6710	8890	4790	6840	6780.01	0.15	0	-84	7086	6962	6866	6742	6646	6915	6695	103	2050	500	4370	10	1	20551290	1397	26.98	2.16	12	0.14	252.00	3143.00	14770	20230126	-53.96	5980	20231020	13.71	14770	-53.96	20230126	5980	13.71	20231020	14770	-53.96	20230126	5980	13.71	20231020	5.07	N	362320	500	102 억		31754	N	N	5	N	00	N
8	20231130	101248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6760	-80	5	-1.17	157093260	23170	28.20	6810	6880	6710	8890	4790	6840	6780.03	0.15	0	-543	7086	6962	6866	6742	6646	6915	6695	103	2050	500	4370	10	1	20551290	1389	26.83	2.15	12	0.11	252.00	3143.00	14770	20230126	-54.23	5980	20231020	13.04	14770	-54.23	20230126	5980	13.04	20231020	14770	-54.23	20230126	5980	13.04	20231020	5.07	N	362320	500	102 억		31754	N	N	5	N	00	N
9	20231130	091248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6820	-20	5	-0.29	9262450	1354	1.65	6810	6880	6810	8890	4790	6840	6840.81	0.15	0	-271	7086	6962	6866	6742	6646	6915	6695	103	2050	500	4370	10	1	20551290	1402	27.06	2.17	12	0.01	252.00	3143.00	14770	20230126	-53.83	5980	20231020	14.05	14770	-53.83	20230126	5980	14.05	20231020	14770	-53.83	20230126	5980	14.05	20231020	5.07	N	362320	500	102 억		31754	N	N	5	N	00	N
10	20231129	161242	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6840	-70	5	-1.01	561399550	82043	98.62	6920	6990	6770	8980	4840	6910	6842.75	0.22	0	-14362	7096	7002	6926	6832	6756	6965	6795	103	2070	500	4420	10	1	20551290	1406	27.14	2.18	12	0.40	252.00	3143.00	14770	20230126	-53.69	5980	20231020	14.38	14770	-53.69	20230126	5980	14.38	20231020	14770	-53.69	20230126	5980	14.38	20231020	5.03	N	362320	500	102 억		45087	N	N	5	N	00	N
11	20231129	151253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6810	-100	5	-1.45	540601010	78990	94.95	6920	6990	6770	8980	4840	6910	6843.92	0.22	0	-13419	7096	7002	6926	6832	6756	6965	6795	103	2070	500	4420	10	1	20551290	1400	27.02	2.17	12	0.38	252.00	3143.00	14770	20230126	-53.89	5980	20231020	13.88	14770	-53.89	20230126	5980	13.88	20231020	14770	-53.89	20230126	5980	13.88	20231020	5.03	N	362320	500	102 억		45087	N	N	0	N	00	N
12	20231129	141245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6850	-60	5	-0.87	330504090	48127	57.85	6920	6990	6840	8980	4840	6910	6867.33	0.22	0	-7917	7096	7002	6926	6832	6756	6965	6795	103	2070	500	4420	10	1	20551290	1408	27.18	2.18	12	0.23	252.00	3143.00	14770	20230126	-53.62	5980	20231020	14.55	14770	-53.62	20230126	5980	14.55	20231020	14770	-53.62	20230126	5980	14.55	20231020	5.03	N	362320	500	102 억		45087	N	N	0	N	00	N
13	20231129	131247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6870	-40	5	-0.58	245957660	35784	43.01	6920	6990	6840	8980	4840	6910	6873.40	0.22	0	-2868	7096	7002	6926	6832	6756	6965	6795	103	2070	500	4420	10	1	20551290	1412	27.26	2.19	12	0.17	252.00	3143.00	14770	20230126	-53.49	5980	20231020	14.88	14770	-53.49	20230126	5980	14.88	20231020	14770	-53.49	20230126	5980	14.88	20231020	5.03	N	362320	500	102 억		45087	N	N	0	N	00	N
14	20231129	121249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6860	-50	5	-0.72	218982280	31855	38.29	6920	6990	6840	8980	4840	6910	6874.35	0.22	0	-2533	7096	7002	6926	6832	6756	6965	6795	103	2070	500	4420	10	1	20551290	1410	27.22	2.18	12	0.16	252.00	3143.00	14770	20230126	-53.55	5980	20231020	14.72	14770	-53.55	20230126	5980	14.72	20231020	14770	-53.55	20230126	5980	14.72	20231020	5.03	N	362320	500	102 억		45087	N	N	0	N	00	N
15	20231129	111249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6870	-40	5	-0.58	181102800	26337	31.66	6920	6990	6840	8980	4840	6910	6876.36	0.22	0	-1977	7096	7002	6926	6832	6756	6965	6795	103	2070	500	4420	10	1	20551290	1412	27.26	2.19	12	0.13	252.00	3143.00	14770	20230126	-53.49	5980	20231020	14.88	14770	-53.49	20230126	5980	14.88	20231020	14770	-53.49	20230126	5980	14.88	20231020	5.03	N	362320	500	102 억		45087	N	N	0	N	00	N
16	20231129	101246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6860	-50	5	-0.72	128443490	18654	22.42	6920	6990	6840	8980	4840	6910	6885.57	0.22	0	-2396	7096	7002	6926	6832	6756	6965	6795	103	2070	500	4420	10	1	20551290	1410	27.22	2.18	12	0.09	252.00	3143.00	14770	20230126	-53.55	5980	20231020	14.72	14770	-53.55	20230126	5980	14.72	20231020	14770	-53.55	20230126	5980	14.72	20231020	5.03	N	362320	500	102 억		45087	N	N	0	N	00	N
17	20231129	091240	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6970	60	2	0.87	17137420	2475	2.98	6920	6990	6910	8980	4840	6910	6924.21	0.22	0	-1147	7096	7002	6926	6832	6756	6965	6795	103	2070	500	4420	10	1	20551290	1432	27.66	2.22	12	0.01	252.00	3143.00	14770	20230126	-52.81	5980	20231020	16.56	14770	-52.81	20230126	5980	16.56	20231020	14770	-52.81	20230126	5980	16.56	20231020	5.03	N	362320	500	102 억		45087	N	N	0	N	00	N
18	20231128	161240	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6910	-70	5	-1.00	551486690	79941	98.73	6970	7020	6850	9070	4890	6980	6898.60	0.27	0	-9557	7160	7070	7020	6930	6880	7045	6905	103	2090	500	4460	10	1	20551290	1420	27.42	2.20	12	0.39	252.00	3143.00	14770	20230126	-53.22	5980	20231020	15.55	14770	-53.22	20230126	5980	15.55	20231020	14770	-53.22	20230126	5980	15.55	20231020	5.08	N	362320	500	102 억		54542	N	N	7	N	00	N
19	20231128	151116	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6910	-70	5	-1.00	516263090	74844	92.43	6970	7020	6850	9070	4890	6980	6897.86	0.27	0	-9583	7160	7070	7020	6930	6880	7045	6905	103	2090	500	4460	10	1	20551290	1420	27.42	2.20	12	0.36	252.00	3143.00	14770	20230126	-53.22	5980	20231020	15.55	14770	-53.22	20230126	5980	15.55	20231020	14770	-53.22	20230126	5980	15.55	20231020	5.08	N	362320	500	102 억		54542	N	N	7	N	00	N
20	20231128	141237	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6910	-70	5	-1.00	416961260	60516	74.74	6970	7020	6850	9070	4890	6980	6890.10	0.27	0	-9160	7160	7070	7020	6930	6880	7045	6905	103	2090	500	4460	10	1	20551290	1420	27.42	2.20	12	0.29	252.00	3143.00	14770	20230126	-53.22	5980	20231020	15.55	14770	-53.22	20230126	5980	15.55	20231020	14770	-53.22	20230126	5980	15.55	20231020	5.08	N	362320	500	102 억		54542	N	N	7	N	00	N
21	20231128	131233	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6870	-110	5	-1.58	358262280	51975	64.19	6970	7020	6850	9070	4890	6980	6892.97	0.27	0	-8185	7160	7070	7020	6930	6880	7045	6905	103	2090	500	4460	10	1	20551290	1412	27.26	2.19	12	0.25	252.00	3143.00	14770	20230126	-53.49	5980	20231020	14.88	14770	-53.49	20230126	5980	14.88	20231020	14770	-53.49	20230126	5980	14.88	20231020	5.08	N	362320	500	102 억		54542	N	N	7	N	00	N
22	20231128	121240	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6870	-110	5	-1.58	328139540	47588	58.77	6970	7020	6850	9070	4890	6980	6895.43	0.27	0	-7646	7160	7070	7020	6930	6880	7045	6905	103	2090	500	4460	10	1	20551290	1412	27.26	2.19	12	0.23	252.00	3143.00	14770	20230126	-53.49	5980	20231020	14.88	14770	-53.49	20230126	5980	14.88	20231020	14770	-53.49	20230126	5980	14.88	20231020	5.08	N	362320	500	102 억		54542	N	N	7	N	00	N
23	20231128	111241	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6900	-80	5	-1.15	277244640	40187	49.63	6970	7020	6850	9070	4890	6980	6898.86	0.27	0	-6736	7160	7070	7020	6930	6880	7045	6905	103	2090	500	4460	10	1	20551290	1418	27.38	2.20	12	0.20	252.00	3143.00	14770	20230126	-53.28	5980	20231020	15.38	14770	-53.28	20230126	5980	15.38	20231020	14770	-53.28	20230126	5980	15.38	20231020	5.08	N	362320	500	102 억		54542	N	N	7	N	00	N
24	20231128	101235	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6880	-100	5	-1.43	199691050	28911	35.70	6970	7020	6850	9070	4890	6980	6907.10	0.27	0	-6499	7160	7070	7020	6930	6880	7045	6905	103	2090	500	4460	10	1	20551290	1414	27.30	2.19	12	0.14	252.00	3143.00	14770	20230126	-53.42	5980	20231020	15.05	14770	-53.42	20230126	5980	15.05	20231020	14770	-53.42	20230126	5980	15.05	20231020	5.08	N	362320	500	102 억		54542	N	N	7	N	00	N
25	20231128	091235	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7010	30	2	0.43	11165620	1599	1.97	6970	7020	6970	9070	4890	6980	6982.88	0.27	0	94	7160	7070	7020	6930	6880	7045	6905	103	2090	500	4460	10	1	20551290	1441	27.82	2.23	12	0.01	252.00	3143.00	14770	20230126	-52.54	5980	20231020	17.22	14770	-52.54	20230126	5980	17.22	20231020	14770	-52.54	20230126	5980	17.22	20231020	5.08	N	362320	500	102 억		54542	N	N	7	N	00	N
26	20231127	161226	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6980	-130	5	-1.83	552712690	78871	73.08	7090	7110	6970	9240	4980	7110	7007.88	0.34	0	-17156	7350	7230	7120	7000	6890	7290	7060	103	2130	500	4550	10	1	20551290	1434	27.70	2.22	12	0.38	252.00	3143.00	14770	20230126	-52.74	5980	20231020	16.72	14770	-52.74	20230126	5980	16.72	20231020	14770	-52.74	20230126	5980	16.72	20231020	5.10	N	362320	500	102 억		69681	N	N	7	N	00	N
27	20231127	151240	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6990	-120	5	-1.69	499540580	71256	66.02	7090	7110	6970	9240	4980	7110	7010.51	0.34	0	-16932	7350	7230	7120	7000	6890	7290	7060	103	2130	500	4550	10	1	20551290	1437	27.74	2.22	12	0.35	252.00	3143.00	14770	20230126	-52.67	5980	20231020	16.89	14770	-52.67	20230126	5980	16.89	20231020	14770	-52.67	20230126	5980	16.89	20231020	5.10	N	362320	500	102 억		69681	N	N	0	N	00	N
28	20231127	141237	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6980	-130	5	-1.83	445066160	63462	58.80	7090	7110	6970	9240	4980	7110	7013.11	0.34	0	-16647	7350	7230	7120	7000	6890	7290	7060	103	2130	500	4550	10	1	20551290	1434	27.70	2.22	12	0.31	252.00	3143.00	14770	20230126	-52.74	5980	20231020	16.72	14770	-52.74	20230126	5980	16.72	20231020	14770	-52.74	20230126	5980	16.72	20231020	5.10	N	362320	500	102 억		69681	N	N	0	N	00	N
29	20231127	131240	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6990	-120	5	-1.69	429004360	61163	56.67	7090	7110	6970	9240	4980	7110	7014.12	0.34	0	-16050	7350	7230	7120	7000	6890	7290	7060	103	2130	500	4550	10	1	20551290	1437	27.74	2.22	12	0.30	252.00	3143.00	14770	20230126	-52.67	5980	20231020	16.89	14770	-52.67	20230126	5980	16.89	20231020	14770	-52.67	20230126	5980	16.89	20231020	5.10	N	362320	500	102 억		69681	N	N	0	N	00	N
30	20231127	121246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6990	-120	5	-1.69	381800710	54410	50.41	7090	7110	6980	9240	4980	7110	7017.11	0.34	0	-13345	7350	7230	7120	7000	6890	7290	7060	103	2130	500	4550	10	1	20551290	1437	27.74	2.22	12	0.26	252.00	3143.00	14770	20230126	-52.67	5980	20231020	16.89	14770	-52.67	20230126	5980	16.89	20231020	14770	-52.67	20230126	5980	16.89	20231020	5.10	N	362320	500	102 억		69681	N	N	0	N	00	N
31	20231127	111224	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6990	-120	5	-1.69	312789880	44540	41.27	7090	7110	6980	9240	4980	7110	7022.67	0.34	0	-11467	7350	7230	7120	7000	6890	7290	7060	103	2130	500	4550	10	1	20551290	1437	27.74	2.22	12	0.22	252.00	3143.00	14770	20230126	-52.67	5980	20231020	16.89	14770	-52.67	20230126	5980	16.89	20231020	14770	-52.67	20230126	5980	16.89	20231020	5.10	N	362320	500	102 억		69681	N	N	0	N	00	N
32	20231127	101222	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6980	-130	5	-1.83	208542130	29657	27.48	7090	7110	6980	9240	4980	7110	7031.80	0.34	0	-8646	7350	7230	7120	7000	6890	7290	7060	103	2130	500	4550	10	1	20551290	1434	27.70	2.22	12	0.14	252.00	3143.00	14770	20230126	-52.74	5980	20231020	16.72	14770	-52.74	20230126	5980	16.72	20231020	14770	-52.74	20230126	5980	16.72	20231020	5.10	N	362320	500	102 억		69681	N	N	0	N	00	N
33	20231127	091225	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7080	-30	5	-0.42	37538430	5302	4.91	7090	7110	7050	9240	4980	7110	7080.05	0.34	0	113	7350	7230	7120	7000	6890	7290	7060	103	2130	500	4550	10	1	20551290	1455	28.10	2.25	12	0.03	252.00	3143.00	14770	20230126	-52.06	5980	20231020	18.39	14770	-52.06	20230126	5980	18.39	20231020	14770	-52.06	20230126	5980	18.39	20231020	5.10	N	362320	500	102 억		69681	N	N	0	N	00	N
34	20231124	161219	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7110	50	2	0.71	764200450	107001	144.17	7030	7240	7010	9170	4950	7060	7142.34	0.35	0	-1961	7186	7122	7066	7002	6946	7095	6975	103	2110	500	4510	10	1	20551290	1461	28.21	2.26	12	0.52	252.00	3143.00	14770	20230126	-51.86	5980	20231020	18.90	14770	-51.86	20230126	5980	18.90	20231020	14770	-51.86	20230126	5980	18.90	20231020	5.03	N	362320	500	102 억		71644	N	N	3	N	00	N
35	20231124	151227	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7120	60	2	0.85	702880040	98374	132.54	7030	7240	7010	9170	4950	7060	7145.15	0.35	0	-1955	7186	7122	7066	7002	6946	7095	6975	103	2110	500	4510	10	1	20551290	1463	28.25	2.27	12	0.48	252.00	3143.00	14770	20230126	-51.79	5980	20231020	19.06	14770	-51.79	20230126	5980	19.06	20231020	14770	-51.79	20230126	5980	19.06	20231020	5.03	N	362320	500	102 억		71644	N	N	3	N	00	N
36	20231124	141223	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7160	100	2	1.42	609753430	85358	115.01	7030	7240	7010	9170	4950	7060	7143.68	0.35	0	1089	7186	7122	7066	7002	6946	7095	6975	103	2110	500	4510	10	1	20551290	1471	28.41	2.28	12	0.42	252.00	3143.00	14770	20230126	-51.52	5980	20231020	19.73	14770	-51.52	20230126	5980	19.73	20231020	14770	-51.52	20230126	5980	19.73	20231020	5.03	N	362320	500	102 억		71644	N	N	3	N	00	N
37	20231124	131221	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7150	90	2	1.27	548866860	76836	103.52	7030	7240	7010	9170	4950	7060	7143.57	0.35	0	993	7186	7122	7066	7002	6946	7095	6975	103	2110	500	4510	10	1	20551290	1469	28.37	2.27	12	0.37	252.00	3143.00	14770	20230126	-51.59	5980	20231020	19.57	14770	-51.59	20230126	5980	19.57	20231020	14770	-51.59	20230126	5980	19.57	20231020	5.03	N	362320	500	102 억		71644	N	N	3	N	00	N
38	20231124	121229	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7180	120	2	1.70	452154790	63328	85.32	7030	7240	7010	9170	4950	7060	7140.14	0.35	0	-1014	7186	7122	7066	7002	6946	7095	6975	103	2110	500	4510	10	1	20551290	1476	28.49	2.28	12	0.31	252.00	3143.00	14770	20230126	-51.39	5980	20231020	20.07	14770	-51.39	20230126	5980	20.07	20231020	14770	-51.39	20230126	5980	20.07	20231020	5.03	N	362320	500	102 억		71644	N	N	3	N	00	N
39	20231124	111225	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7170	110	2	1.56	396106660	55515	74.80	7030	7240	7010	9170	4950	7060	7135.40	0.35	0	-1649	7186	7122	7066	7002	6946	7095	6975	103	2110	500	4510	10	1	20551290	1474	28.45	2.28	12	0.27	252.00	3143.00	14770	20230126	-51.46	5980	20231020	19.90	14770	-51.46	20230126	5980	19.90	20231020	14770	-51.46	20230126	5980	19.90	20231020	5.03	N	362320	500	102 억		71644	N	N	3	N	00	N
40	20231124	101227	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7100	40	2	0.57	125982600	17841	24.04	7030	7110	7010	9170	4950	7060	7061.43	0.35	0	-3254	7186	7122	7066	7002	6946	7095	6975	103	2110	500	4510	10	1	20551290	1459	28.17	2.26	12	0.09	252.00	3143.00	14770	20230126	-51.93	5980	20231020	18.73	14770	-51.93	20230126	5980	18.73	20231020	14770	-51.93	20230126	5980	18.73	20231020	5.03	N	362320	500	102 억		71644	N	N	3	N	00	N
41	20231124	091219	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7060	0	3	0.00	37512120	5320	7.17	7030	7100	7010	9170	4950	7060	7050.80	0.35	0	-1757	7186	7122	7066	7002	6946	7095	6975	103	2110	500	4510	10	1	20551290	1451	28.02	2.25	12	0.03	252.00	3143.00	14770	20230126	-52.20	5980	20231020	18.06	14770	-52.20	20230126	5980	18.06	20231020	14770	-52.20	20230126	5980	18.06	20231020	5.03	N	362320	500	102 억		71644	N	N	3	N	00	N
42	20231123	161203	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7060	-10	5	-0.14	509656490	72156	62.28	7070	7130	7010	9190	4950	7070	7063.26	0.39	0	-9068	7283	7176	7093	6986	6903	7135	6945	103	2120	500	4520	10	1	20551290	1451	28.02	2.25	12	0.35	252.00	3143.00	14770	20230126	-52.20	5980	20231020	18.06	14770	-52.20	20230126	5980	18.06	20231020	14770	-52.20	20230126	5980	18.06	20231020	5.01	N	362320	500	102 억		79700	N	N	3	N	00	N
43	20231123	151246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7010	-60	5	-0.85	473427710	67001	57.83	7070	7130	7010	9190	4950	7070	7065.98	0.39	0	-8323	7283	7176	7093	6986	6903	7135	6945	103	2120	500	4520	10	1	20551290	1441	27.82	2.23	12	0.33	252.00	3143.00	14770	20230126	-52.54	5980	20231020	17.22	14770	-52.54	20230126	5980	17.22	20231020	14770	-52.54	20230126	5980	17.22	20231020	5.01	N	362320	500	102 억		79700	N	N	0	N	00	N
44	20231123	141245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7060	-10	5	-0.14	334557900	47272	40.80	7070	7130	7040	9190	4950	7070	7077.30	0.39	0	-3909	7283	7176	7093	6986	6903	7135	6945	103	2120	500	4520	10	1	20551290	1451	28.02	2.25	12	0.23	252.00	3143.00	14770	20230126	-52.20	5980	20231020	18.06	14770	-52.20	20230126	5980	18.06	20231020	14770	-52.20	20230126	5980	18.06	20231020	5.01	N	362320	500	102 억		79700	N	N	0	N	00	N
45	20231123	131245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7090	20	2	0.28	265398170	37478	32.35	7070	7130	7040	9190	4950	7070	7081.44	0.39	0	-1278	7283	7176	7093	6986	6903	7135	6945	103	2120	500	4520	10	1	20551290	1457	28.13	2.26	12	0.18	252.00	3143.00	14770	20230126	-52.00	5980	20231020	18.56	14770	-52.00	20230126	5980	18.56	20231020	14770	-52.00	20230126	5980	18.56	20231020	5.01	N	362320	500	102 억		79700	N	N	0	N	00	N
46	20231123	121224	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7070	0	3	0.00	226609100	31995	27.61	7070	7130	7040	9190	4950	7070	7082.64	0.39	0	1233	7283	7176	7093	6986	6903	7135	6945	103	2120	500	4520	10	1	20551290	1453	28.06	2.25	12	0.16	252.00	3143.00	14770	20230126	-52.13	5980	20231020	18.23	14770	-52.13	20230126	5980	18.23	20231020	14770	-52.13	20230126	5980	18.23	20231020	5.01	N	362320	500	102 억		79700	N	N	0	N	00	N
47	20231123	111256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7090	20	2	0.28	165444370	23361	20.16	7070	7130	7040	9190	4950	7070	7082.08	0.39	0	1389	7283	7176	7093	6986	6903	7135	6945	103	2120	500	4520	10	1	20551290	1457	28.13	2.26	12	0.11	252.00	3143.00	14770	20230126	-52.00	5980	20231020	18.56	14770	-52.00	20230126	5980	18.56	20231020	14770	-52.00	20230126	5980	18.56	20231020	5.01	N	362320	500	102 억		79700	N	N	0	N	00	N
48	20231123	101228	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7060	-10	5	-0.14	118220220	16706	14.42	7070	7130	7040	9190	4950	7070	7076.51	0.39	0	1725	7283	7176	7093	6986	6903	7135	6945	103	2120	500	4520	10	1	20551290	1451	28.02	2.25	12	0.08	252.00	3143.00	14770	20230126	-52.20	5980	20231020	18.06	14770	-52.20	20230126	5980	18.06	20231020	14770	-52.20	20230126	5980	18.06	20231020	5.01	N	362320	500	102 억		79700	N	N	0	N	00	N
49	20231123	091222	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7090	20	2	0.28	31030650	4375	3.78	7070	7130	7070	9190	4950	7070	7092.72	0.39	0	666	7283	7176	7093	6986	6903	7135	6945	103	2120	500	4520	10	1	20551290	1457	28.13	2.26	12	0.02	252.00	3143.00	14770	20230126	-52.00	5980	20231020	18.56	14770	-52.00	20230126	5980	18.56	20231020	14770	-52.00	20230126	5980	18.56	20231020	5.01	N	362320	500	102 억		79700	N	N	0	N	00	N
50	20231122	161137	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7070	-110	5	-1.53	809740130	114284	93.65	7110	7200	7010	9330	5030	7180	7085.33	0.46	0	-15517	7373	7276	7163	7066	6953	7220	7010	103	2150	500	4590	10	1	20551290	1453	28.06	2.25	12	0.56	252.00	3143.00	14770	20230126	-52.13	5980	20231020	18.23	14770	-52.13	20230126	5980	18.23	20231020	14770	-52.13	20230126	5980	18.23	20231020	5.10	N	362320	500	102 억		94479	N	N	0	N	00	N
51	20231122	151203	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7100	-80	5	-1.11	774362260	109285	89.55	7110	7200	7010	9330	5030	7180	7085.71	0.46	0	-16084	7373	7276	7163	7066	6953	7220	7010	103	2150	500	4590	10	1	20551290	1459	28.17	2.26	12	0.53	252.00	3143.00	14770	20230126	-51.93	5980	20231020	18.73	14770	-51.93	20230126	5980	18.73	20231020	14770	-51.93	20230126	5980	18.73	20231020	5.10	N	362320	500	102 억		94479	N	N	0	N	00	N
52	20231122	141152	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7100	-80	5	-1.11	659776250	93095	76.28	7110	7200	7010	9330	5030	7180	7087.13	0.46	0	-14875	7373	7276	7163	7066	6953	7220	7010	103	2150	500	4590	10	1	20551290	1459	28.17	2.26	12	0.45	252.00	3143.00	14770	20230126	-51.93	5980	20231020	18.73	14770	-51.93	20230126	5980	18.73	20231020	14770	-51.93	20230126	5980	18.73	20231020	5.10	N	362320	500	102 억		94479	N	N	0	N	00	N
53	20231122	131230	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7070	-110	5	-1.53	578635740	81605	66.87	7110	7200	7010	9330	5030	7180	7090.69	0.46	0	-14502	7373	7276	7163	7066	6953	7220	7010	103	2150	500	4590	10	1	20551290	1453	28.06	2.25	12	0.40	252.00	3143.00	14770	20230126	-52.13	5980	20231020	18.23	14770	-52.13	20230126	5980	18.23	20231020	14770	-52.13	20230126	5980	18.23	20231020	5.10	N	362320	500	102 억		94479	N	N	0	N	00	N
54	20231122	121239	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7060	-120	5	-1.67	533149630	75173	61.60	7110	7200	7010	9330	5030	7180	7092.30	0.46	0	-13204	7373	7276	7163	7066	6953	7220	7010	103	2150	500	4590	10	1	20551290	1451	28.02	2.25	12	0.37	252.00	3143.00	14770	20230126	-52.20	5980	20231020	18.06	14770	-52.20	20230126	5980	18.06	20231020	14770	-52.20	20230126	5980	18.06	20231020	5.10	N	362320	500	102 억		94479	N	N	0	N	00	N
55	20231122	111332	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7020	-160	5	-2.23	488143360	68770	56.35	7110	7200	7010	9330	5030	7180	7098.20	0.46	0	-12351	7373	7276	7163	7066	6953	7220	7010	103	2150	500	4590	10	1	20551290	1443	27.86	2.23	12	0.33	252.00	3143.00	14770	20230126	-52.47	5980	20231020	17.39	14770	-52.47	20230126	5980	17.39	20231020	14770	-52.47	20230126	5980	17.39	20231020	5.10	N	362320	500	102 억		94479	N	N	0	N	00	N
56	20231122	101252	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7140	-40	5	-0.56	282046450	39587	32.44	7110	7200	7070	9330	5030	7180	7124.72	0.46	0	-544	7373	7276	7163	7066	6953	7220	7010	103	2150	500	4590	10	1	20551290	1467	28.33	2.27	12	0.19	252.00	3143.00	14770	20230126	-51.66	5980	20231020	19.40	14770	-51.66	20230126	5980	19.40	20231020	14770	-51.66	20230126	5980	19.40	20231020	5.10	N	362320	500	102 억		94479	N	N	0	N	00	N
57	20231122	091158	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7150	-30	5	-0.42	100349890	14139	11.59	7110	7180	7070	9330	5030	7180	7097.38	0.46	0	5918	7373	7276	7163	7066	6953	7220	7010	103	2150	500	4590	10	1	20551290	1469	28.37	2.27	12	0.07	252.00	3143.00	14770	20230126	-51.59	5980	20231020	19.57	14770	-51.59	20230126	5980	19.57	20231020	14770	-51.59	20230126	5980	19.57	20231020	5.10	N	362320	500	102 억		94479	N	N	0	N	00	N
58	20231121	161153	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7180	-50	5	-0.69	859276080	120015	43.43	7240	7260	7050	9390	5070	7230	7159.72	0.45	0	617	7623	7426	7153	6956	6683	7525	7055	103	2160	500	4620	10	1	20551290	1476	28.49	2.28	12	0.58	252.00	3143.00	14770	20230126	-51.39	5980	20231020	20.07	14770	-51.39	20230126	5980	20.07	20231020	14770	-51.39	20230126	5980	20.07	20231020	4.97	N	362320	500	102 억		92309	N	N	1	N	00	N
59	20231121	151158	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7150	-80	5	-1.11	796599420	111259	40.26	7240	7260	7050	9390	5070	7230	7159.86	0.45	0	-1054	7623	7426	7153	6956	6683	7525	7055	103	2160	500	4620	10	1	20551290	1469	28.37	2.27	12	0.54	252.00	3143.00	14770	20230126	-51.59	5980	20231020	19.57	14770	-51.59	20230126	5980	19.57	20231020	14770	-51.59	20230126	5980	19.57	20231020	4.97	N	362320	500	102 억		92309	N	N	1	N	00	N
60	20231121	141140	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7160	-70	5	-0.97	717609480	100221	36.26	7240	7260	7050	9390	5070	7230	7160.26	0.45	0	-1940	7623	7426	7153	6956	6683	7525	7055	103	2160	500	4620	10	1	20551290	1471	28.41	2.28	12	0.49	252.00	3143.00	14770	20230126	-51.52	5980	20231020	19.73	14770	-51.52	20230126	5980	19.73	20231020	14770	-51.52	20230126	5980	19.73	20231020	4.97	N	362320	500	102 억		92309	N	N	1	N	00	N
61	20231121	131128	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7200	-30	5	-0.41	641086320	89550	32.40	7240	7260	7050	9390	5070	7230	7158.97	0.45	0	-1436	7623	7426	7153	6956	6683	7525	7055	103	2160	500	4620	10	1	20551290	1480	28.57	2.29	12	0.44	252.00	3143.00	14770	20230126	-51.25	5980	20231020	20.40	14770	-51.25	20230126	5980	20.40	20231020	14770	-51.25	20230126	5980	20.40	20231020	4.97	N	362320	500	102 억		92309	N	N	1	N	00	N
62	20231121	121131	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7230	0	3	0.00	590892020	82578	29.88	7240	7260	7050	9390	5070	7230	7155.55	0.45	0	-1734	7623	7426	7153	6956	6683	7525	7055	103	2160	500	4620	10	1	20551290	1486	28.69	2.30	12	0.40	252.00	3143.00	14770	20230126	-51.05	5980	20231020	20.90	14770	-51.05	20230126	5980	20.90	20231020	14770	-51.05	20230126	5980	20.90	20231020	4.97	N	362320	500	102 억		92309	N	N	1	N	00	N
63	20231121	111125	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7170	-60	5	-0.83	483446970	67681	24.49	7240	7260	7050	9390	5070	7230	7143.01	0.45	0	-4828	7623	7426	7153	6956	6683	7525	7055	103	2160	500	4620	10	1	20551290	1474	28.45	2.28	12	0.33	252.00	3143.00	14770	20230126	-51.46	5980	20231020	19.90	14770	-51.46	20230126	5980	19.90	20231020	14770	-51.46	20230126	5980	19.90	20231020	4.97	N	362320	500	102 억		92309	N	N	1	N	00	N
64	20231121	101057	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7130	-100	5	-1.38	314946100	44238	16.01	7240	7240	7050	9390	5070	7230	7119.33	0.45	0	-1297	7623	7426	7153	6956	6683	7525	7055	103	2160	500	4620	10	1	20551290	1465	28.29	2.27	12	0.22	252.00	3143.00	14770	20230126	-51.73	5980	20231020	19.23	14770	-51.73	20230126	5980	19.23	20231020	14770	-51.73	20230126	5980	19.23	20231020	4.97	N	362320	500	102 억		92309	N	N	1	N	00	N
65	20231121	091115	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7110	-120	5	-1.66	142335270	19954	7.22	7240	7240	7050	9390	5070	7230	7133.11	0.45	0	643	7623	7426	7153	6956	6683	7525	7055	103	2160	500	4620	10	1	20551290	1461	28.21	2.26	12	0.10	252.00	3143.00	14770	20230126	-51.86	5980	20231020	18.90	14770	-51.86	20230126	5980	18.90	20231020	14770	-51.86	20230126	5980	18.90	20231020	4.97	N	362320	500	102 억		92309	N	N	1	N	00	N
66	20231120	161120	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7230	170	2	2.41	1952014240	271910	98.84	7000	7350	6880	9170	4950	7060	7178.95	0.66	0	-44139	7526	7292	7166	6932	6806	7230	6870	103	2110	500	4510	10	1	20551290	1486	28.69	2.30	12	1.32	252.00	3143.00	14770	20230126	-51.05	5980	20231020	20.90	14770	-51.05	20230126	5980	20.90	20231020	14770	-51.05	20230126	5980	20.90	20231020	4.97	N	362320	500	102 억		136226	N	N	1	N	00	N
67	20231120	151131	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7210	150	2	2.12	1789478840	249427	90.66	7000	7350	6880	9170	4950	7060	7174.42	0.66	0	-41485	7526	7292	7166	6932	6806	7230	6870	103	2110	500	4510	10	1	20551290	1482	28.61	2.29	12	1.21	252.00	3143.00	14770	20230126	-51.18	5980	20231020	20.57	14770	-51.18	20230126	5980	20.57	20231020	14770	-51.18	20230126	5980	20.57	20231020	4.97	N	362320	500	102 억		136226	N	N	12	N	00	N
68	20231120	141131	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7020	-40	5	-0.57	497791470	70798	25.73	7000	7110	6880	9170	4950	7060	7031.10	0.66	0	-5506	7526	7292	7166	6932	6806	7230	6870	103	2110	500	4510	10	1	20551290	1443	27.86	2.23	12	0.34	252.00	3143.00	14770	20230126	-52.47	5980	20231020	17.39	14770	-52.47	20230126	5980	17.39	20231020	14770	-52.47	20230126	5980	17.39	20231020	4.97	N	362320	500	102 억		136226	N	N	12	N	00	N
69	20231120	131120	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7060	0	3	0.00	421218840	59923	21.78	7000	7110	6880	9170	4950	7060	7029.26	0.66	0	-2374	7526	7292	7166	6932	6806	7230	6870	103	2110	500	4510	10	1	20551290	1451	28.02	2.25	12	0.29	252.00	3143.00	14770	20230126	-52.20	5980	20231020	18.06	14770	-52.20	20230126	5980	18.06	20231020	14770	-52.20	20230126	5980	18.06	20231020	4.97	N	362320	500	102 억		136226	N	N	12	N	00	N
70	20231120	121128	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7060	0	3	0.00	362730080	51638	18.77	7000	7110	6880	9170	4950	7060	7024.38	0.66	0	-530	7526	7292	7166	6932	6806	7230	6870	103	2110	500	4510	10	1	20551290	1451	28.02	2.25	12	0.25	252.00	3143.00	14770	20230126	-52.20	5980	20231020	18.06	14770	-52.20	20230126	5980	18.06	20231020	14770	-52.20	20230126	5980	18.06	20231020	4.97	N	362320	500	102 억		136226	N	N	12	N	00	N
71	20231120	111120	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7090	30	2	0.42	327180210	46603	16.94	7000	7110	6880	9170	4950	7060	7020.47	0.66	0	-308	7526	7292	7166	6932	6806	7230	6870	103	2110	500	4510	10	1	20551290	1457	28.13	2.26	12	0.23	252.00	3143.00	14770	20230126	-52.00	5980	20231020	18.56	14770	-52.00	20230126	5980	18.56	20231020	14770	-52.00	20230126	5980	18.56	20231020	4.97	N	362320	500	102 억		136226	N	N	12	N	00	N
72	20231120	101118	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7050	-10	5	-0.14	238594970	34059	12.38	7000	7110	6880	9170	4950	7060	7005.12	0.66	0	2388	7526	7292	7166	6932	6806	7230	6870	103	2110	500	4510	10	1	20551290	1449	27.98	2.24	12	0.17	252.00	3143.00	14770	20230126	-52.27	5980	20231020	17.89	14770	-52.27	20230126	5980	17.89	20231020	14770	-52.27	20230126	5980	17.89	20231020	4.97	N	362320	500	102 억		136226	N	N	12	N	00	N
73	20231120	091130	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7050	-10	5	-0.14	123319540	17644	6.41	7000	7110	6880	9170	4950	7060	6988.76	0.66	0	-1785	7526	7292	7166	6932	6806	7230	6870	103	2110	500	4510	10	1	20551290	1449	27.98	2.24	12	0.09	252.00	3143.00	14770	20230126	-52.27	5980	20231020	17.89	14770	-52.27	20230126	5980	17.89	20231020	14770	-52.27	20230126	5980	17.89	20231020	4.97	N	362320	500	102 억		136226	N	N	12	N	00	N
74	20231117	161154	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7060	-410	5	-5.49	1965571540	273499	228.27	7370	7400	7040	9710	5230	7470	7187.39	1.04	0	-79987	7623	7546	7483	7406	7343	7585	7445	103	2240	500	4780	10	1	20551290	1451	28.02	2.25	12	1.33	252.00	3143.00	14770	20230126	-52.20	5980	20231020	18.06	14770	-52.20	20230126	5980	18.06	20231020	14770	-52.20	20230126	5980	18.06	20231020	4.85	N	362320	500	102 억		213914	N	N	12	N	00	N
75	20231117	151202	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7050	-420	5	-5.62	1907449000	265261	221.39	7370	7400	7050	9710	5230	7470	7190.84	1.04	0	-79084	7623	7546	7483	7406	7343	7585	7445	103	2240	500	4780	10	1	20551290	1449	27.98	2.24	12	1.29	252.00	3143.00	14770	20230126	-52.27	5980	20231020	17.89	14770	-52.27	20230126	5980	17.89	20231020	14770	-52.27	20230126	5980	17.89	20231020	4.85	N	362320	500	102 억		213914	N	N	7	N	00	N
76	20231117	141154	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7110	-360	5	-4.82	1726477400	239685	200.04	7370	7400	7050	9710	5230	7470	7203.11	1.04	0	-74938	7623	7546	7483	7406	7343	7585	7445	103	2240	500	4780	10	1	20551290	1461	28.21	2.26	12	1.17	252.00	3143.00	14770	20230126	-51.86	5980	20231020	18.90	14770	-51.86	20230126	5980	18.90	20231020	14770	-51.86	20230126	5980	18.90	20231020	4.85	N	362320	500	102 억		213914	N	N	7	N	00	N
77	20231117	131153	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7140	-330	5	-4.42	1535841800	213010	177.78	7370	7400	7050	9710	5230	7470	7210.19	1.04	0	-64641	7623	7546	7483	7406	7343	7585	7445	103	2240	500	4780	10	1	20551290	1467	28.33	2.27	12	1.04	252.00	3143.00	14770	20230126	-51.66	5980	20231020	19.40	14770	-51.66	20230126	5980	19.40	20231020	14770	-51.66	20230126	5980	19.40	20231020	4.85	N	362320	500	102 억		213914	N	N	7	N	00	N
78	20231117	121155	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7090	-380	5	-5.09	760015170	106158	88.60	7370	7370	7050	9710	5230	7470	7159.28	1.04	0	-43296	7623	7546	7483	7406	7343	7585	7445	103	2240	500	4780	10	1	20551290	1457	28.13	2.26	12	0.52	252.00	3143.00	14770	20230126	-52.00	5980	20231020	18.56	14770	-52.00	20230126	5980	18.56	20231020	14770	-52.00	20230126	5980	18.56	20231020	4.85	N	362320	500	102 억		213914	N	N	7	N	00	N
79	20231117	111202	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7070	-400	5	-5.35	717048030	100100	83.54	7370	7370	7050	9710	5230	7470	7163.32	1.04	0	-38795	7623	7546	7483	7406	7343	7585	7445	103	2240	500	4780	10	1	20551290	1453	28.06	2.25	12	0.49	252.00	3143.00	14770	20230126	-52.13	5980	20231020	18.23	14770	-52.13	20230126	5980	18.23	20231020	14770	-52.13	20230126	5980	18.23	20231020	4.85	N	362320	500	102 억		213914	N	N	7	N	00	N
80	20231117	101157	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7060	-410	5	-5.49	611926150	85240	71.14	7370	7370	7060	9710	5230	7470	7178.86	1.04	0	-31955	7623	7546	7483	7406	7343	7585	7445	103	2240	500	4780	10	1	20551290	1451	28.02	2.25	12	0.41	252.00	3143.00	14770	20230126	-52.20	5980	20231020	18.06	14770	-52.20	20230126	5980	18.06	20231020	14770	-52.20	20230126	5980	18.06	20231020	4.85	N	362320	500	102 억		213914	N	N	7	N	00	N
81	20231117	091158	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7160	-310	5	-4.15	250179830	34548	28.83	7370	7370	7160	9710	5230	7470	7241.51	1.04	0	-12252	7623	7546	7483	7406	7343	7585	7445	103	2240	500	4780	10	1	20551290	1471	28.41	2.28	12	0.17	252.00	3143.00	14770	20230126	-51.52	5980	20231020	19.73	14770	-51.52	20230126	5980	19.73	20231020	14770	-51.52	20230126	5980	19.73	20231020	4.85	N	362320	500	102 억		213914	N	N	7	N	00	N
82	20231116	161155	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7510	70	2	0.94	821633580	109616	65.36	7450	7560	7420	9670	5210	7440	7495.56	1.10	0	-10725	7673	7556	7483	7366	7293	7520	7330	103	2230	500	4760	10	1	20551290	1543	29.80	2.39	12	0.53	252.00	3143.00	14770	20230126	-49.15	5980	20231020	25.59	14770	-49.15	20230126	5980	25.59	20231020	14770	-49.15	20230126	5980	25.59	20231020	5.22	N	362320	500	102 억		226949	N	N	10	N	00	N
83	20231116	151148	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7480	40	2	0.54	756605390	100927	60.18	7450	7560	7420	9670	5210	7440	7496.56	1.10	0	-11746	7673	7556	7483	7366	7293	7520	7330	103	2230	500	4760	10	1	20551290	1537	29.68	2.38	12	0.49	252.00	3143.00	14770	20230126	-49.36	5980	20231020	25.08	14770	-49.36	20230126	5980	25.08	20231020	14770	-49.36	20230126	5980	25.08	20231020	5.22	N	362320	500	102 억		226949	N	N	10	N	00	N
84	20231116	141124	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7530	90	2	1.21	686258690	91562	54.60	7450	7560	7420	9670	5210	7440	7495.02	1.10	0	-13831	7673	7556	7483	7366	7293	7520	7330	103	2230	500	4760	10	1	20551290	1548	29.88	2.40	12	0.45	252.00	3143.00	14770	20230126	-49.02	5980	20231020	25.92	14770	-49.02	20230126	5980	25.92	20231020	14770	-49.02	20230126	5980	25.92	20231020	5.22	N	362320	500	102 억		226949	N	N	10	N	00	N
85	20231116	131148	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7490	50	2	0.67	585578910	78166	46.61	7450	7560	7420	9670	5210	7440	7491.48	1.10	0	-15322	7673	7556	7483	7366	7293	7520	7330	103	2230	500	4760	10	1	20551290	1539	29.72	2.38	12	0.38	252.00	3143.00	14770	20230126	-49.29	5980	20231020	25.25	14770	-49.29	20230126	5980	25.25	20231020	14770	-49.29	20230126	5980	25.25	20231020	5.22	N	362320	500	102 억		226949	N	N	10	N	00	N
86	20231116	121149	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7490	50	2	0.67	502927490	67118	40.02	7450	7560	7420	9670	5210	7440	7493.18	1.10	0	-15980	7673	7556	7483	7366	7293	7520	7330	103	2230	500	4760	10	1	20551290	1539	29.72	2.38	12	0.33	252.00	3143.00	14770	20230126	-49.29	5980	20231020	25.25	14770	-49.29	20230126	5980	25.25	20231020	14770	-49.29	20230126	5980	25.25	20231020	5.22	N	362320	500	102 억		226949	N	N	10	N	00	N
87	20231116	111148	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7480	40	2	0.54	398020990	53128	31.68	7450	7560	7420	9670	5210	7440	7491.74	1.10	0	-17722	7673	7556	7483	7366	7293	7520	7330	103	2230	500	4760	10	1	20551290	1537	29.68	2.38	12	0.26	252.00	3143.00	14770	20230126	-49.36	5980	20231020	25.08	14770	-49.36	20230126	5980	25.08	20231020	14770	-49.36	20230126	5980	25.08	20231020	5.22	N	362320	500	102 억		226949	N	N	10	N	00	N
88	20231116	101148	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7510	70	2	0.94	100239870	13402	7.99	7450	7560	7430	9670	5210	7440	7479.47	1.10	0	-2292	7673	7556	7483	7366	7293	7520	7330	103	2230	500	4760	10	1	20551290	1543	29.80	2.39	12	0.07	252.00	3143.00	14770	20230126	-49.15	5980	20231020	25.59	14770	-49.15	20230126	5980	25.59	20231020	14770	-49.15	20230126	5980	25.59	20231020	5.22	N	362320	500	102 억		226949	N	N	10	N	00	N
89	20231116	091154	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7440	0	3	0.00	0	0	0.00	0	0	0	9670	5210	7440	0.00	1.10	0	0	7673	7556	7483	7366	7293	7520	7330	103	2230	500	4760	10	1	20551290	1529	29.52	2.37	12	0.00	252.00	3143.00	14770	20230126	-49.63	5980	20231020	24.41	14770	-49.63	20230126	5980	24.41	20231020	14770	-49.63	20230126	5980	24.41	20231020	5.22	N	362320	500	102 억		226949	N	N	10	N	00	N
90	20231115	161026	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7440	-50	5	-0.67	1251483370	166826	24.69	7540	7600	7410	9730	5250	7490	7502.20	1.17	0	-19475	8190	7840	7360	7010	6530	8015	7185	103	2240	500	4790	10	1	20551290	1529	29.52	2.37	12	0.81	252.00	3143.00	14770	20230126	-49.63	5980	20231020	24.41	14770	-49.63	20230126	5980	24.41	20231020	14770	-49.63	20230126	5980	24.41	20231020	5.49	N	362320	500	102 억		241244	N	N	10	N	00	N
91	20231115	151209	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7470	-20	5	-0.27	1165901670	155336	22.99	7540	7600	7410	9730	5250	7490	7505.68	1.17	0	-17418	8190	7840	7360	7010	6530	8015	7185	103	2240	500	4790	10	1	20551290	1535	29.64	2.38	12	0.76	252.00	3143.00	14770	20230126	-49.42	5980	20231020	24.92	14770	-49.42	20230126	5980	24.92	20231020	14770	-49.42	20230126	5980	24.92	20231020	5.49	N	362320	500	102 억		241244	N	N	6	N	00	N
92	20231115	141206	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7490	0	3	0.00	955474110	127165	18.82	7540	7600	7410	9730	5250	7490	7513.66	1.17	0	-11561	8190	7840	7360	7010	6530	8015	7185	103	2240	500	4790	10	1	20551290	1539	29.72	2.38	12	0.62	252.00	3143.00	14770	20230126	-49.29	5980	20231020	25.25	14770	-49.29	20230126	5980	25.25	20231020	14770	-49.29	20230126	5980	25.25	20231020	5.49	N	362320	500	102 억		241244	N	N	6	N	00	N
93	20231115	131207	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7520	30	2	0.40	821489390	109292	16.18	7540	7600	7410	9730	5250	7490	7516.46	1.17	0	-8763	8190	7840	7360	7010	6530	8015	7185	103	2240	500	4790	10	1	20551290	1545	29.84	2.39	12	0.53	252.00	3143.00	14770	20230126	-49.09	5980	20231020	25.75	14770	-49.09	20230126	5980	25.75	20231020	14770	-49.09	20230126	5980	25.75	20231020	5.49	N	362320	500	102 억		241244	N	N	6	N	00	N
94	20231115	121208	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7500	10	2	0.13	734087150	97649	14.45	7540	7600	7410	9730	5250	7490	7517.61	1.17	0	-7828	8190	7840	7360	7010	6530	8015	7185	103	2240	500	4790	10	1	20551290	1541	29.76	2.39	12	0.48	252.00	3143.00	14770	20230126	-49.22	5980	20231020	25.42	14770	-49.22	20230126	5980	25.42	20231020	14770	-49.22	20230126	5980	25.42	20231020	5.49	N	362320	500	102 억		241244	N	N	6	N	00	N
95	20231115	111222	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7540	50	2	0.67	613240350	81622	12.08	7540	7600	7410	9730	5250	7490	7513.17	1.17	0	-6646	8190	7840	7360	7010	6530	8015	7185	103	2240	500	4790	10	1	20551290	1550	29.92	2.40	12	0.40	252.00	3143.00	14770	20230126	-48.95	5980	20231020	26.09	14770	-48.95	20230126	5980	26.09	20231020	14770	-48.95	20230126	5980	26.09	20231020	5.49	N	362320	500	102 억		241244	N	N	6	N	00	N
96	20231115	101212	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7520	30	2	0.40	522359350	69527	10.29	7540	7600	7410	9730	5250	7490	7513.04	1.17	0	-7577	8190	7840	7360	7010	6530	8015	7185	103	2240	500	4790	10	1	20551290	1545	29.84	2.39	12	0.34	252.00	3143.00	14770	20230126	-49.09	5980	20231020	25.75	14770	-49.09	20230126	5980	25.75	20231020	14770	-49.09	20230126	5980	25.75	20231020	5.49	N	362320	500	102 억		241244	N	N	6	N	00	N
97	20231115	091201	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7490	0	3	0.00	253942290	33843	5.01	7540	7590	7410	9730	5250	7490	7503.54	1.17	0	-8564	8190	7840	7360	7010	6530	8015	7185	103	2240	500	4790	10	1	20551290	1539	29.72	2.38	12	0.16	252.00	3143.00	14770	20230126	-49.29	5980	20231020	25.25	14770	-49.29	20230126	5980	25.25	20231020	14770	-49.29	20230126	5980	25.25	20231020	5.49	N	362320	500	102 억		241244	N	N	6	N	00	N
98	20231114	161142	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7490	660	2	9.66	5008047850	672351	168.28	6880	7710	6880	8870	4790	6830	7448.61	0.27	0	187362	7703	7266	7033	6596	6363	7150	6480	103	2040	500	4370	10	1	20551290	1539	29.72	2.38	12	3.27	252.00	3143.00	14770	20230126	-49.29	5980	20231020	25.25	14770	-49.29	20230126	5980	25.25	20231020	14770	-49.29	20230126	5980	25.25	20231020	5.31	N	362320	500	102 억		54677	N	N	6	N	00	N
99	20231114	151150	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7490	660	2	9.66	4917595930	660263	165.25	6880	7710	6880	8870	4790	6830	7448.12	0.27	0	185534	7703	7266	7033	6596	6363	7150	6480	103	2040	500	4370	10	1	20551290	1539	29.72	2.38	12	3.21	252.00	3143.00	14770	20230126	-49.29	5980	20231020	25.25	14770	-49.29	20230126	5980	25.25	20231020	14770	-49.29	20230126	5980	25.25	20231020	5.31	N	362320	500	102 억		54677	N	N	9	N	00	N
100	20231114	141146	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7510	680	2	9.96	4552073690	611392	153.02	6880	7710	6880	8870	4790	6830	7445.63	0.27	0	185571	7703	7266	7033	6596	6363	7150	6480	103	2040	500	4370	10	1	20551290	1543	29.80	2.39	12	2.97	252.00	3143.00	14770	20230126	-49.15	5980	20231020	25.59	14770	-49.15	20230126	5980	25.59	20231020	14770	-49.15	20230126	5980	25.59	20231020	5.31	N	362320	500	102 억		54677	N	N	9	N	00	N
101	20231114	131148	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7540	710	2	10.40	4302098610	578207	144.72	6880	7710	6880	8870	4790	6830	7440.62	0.27	0	186291	7703	7266	7033	6596	6363	7150	6480	103	2040	500	4370	10	1	20551290	1550	29.92	2.40	12	2.81	252.00	3143.00	14770	20230126	-48.95	5980	20231020	26.09	14770	-48.95	20230126	5980	26.09	20231020	14770	-48.95	20230126	5980	26.09	20231020	5.31	N	362320	500	102 억		54677	N	N	9	N	00	N
102	20231114	121151	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7530	700	2	10.25	4023855640	541150	135.44	6880	7710	6880	8870	4790	6830	7435.97	0.27	0	167532	7703	7266	7033	6596	6363	7150	6480	103	2040	500	4370	10	1	20551290	1548	29.88	2.40	12	2.63	252.00	3143.00	14770	20230126	-49.02	5980	20231020	25.92	14770	-49.02	20230126	5980	25.92	20231020	14770	-49.02	20230126	5980	25.92	20231020	5.31	N	362320	500	102 억		54677	N	N	9	N	00	N
103	20231114	111201	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7520	690	2	10.10	3651842040	491838	123.10	6880	7710	6880	8870	4790	6830	7425.13	0.27	0	154035	7703	7266	7033	6596	6363	7150	6480	103	2040	500	4370	10	1	20551290	1545	29.84	2.39	12	2.39	252.00	3143.00	14770	20230126	-49.09	5980	20231020	25.75	14770	-49.09	20230126	5980	25.75	20231020	14770	-49.09	20230126	5980	25.75	20231020	5.31	N	362320	500	102 억		54677	N	N	9	N	00	N
104	20231114	101149	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7400	570	2	8.35	1120760590	156143	39.08	6880	7400	6880	8870	4790	6830	7178.23	0.27	0	85415	7703	7266	7033	6596	6363	7150	6480	103	2040	500	4370	10	1	20551290	1521	29.37	2.35	12	0.76	252.00	3143.00	14770	20230126	-49.90	5980	20231020	23.75	14770	-49.90	20230126	5980	23.75	20231020	14770	-49.90	20230126	5980	23.75	20231020	5.31	N	362320	500	102 억		54677	N	N	9	N	00	N
105	20231114	091135	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6990	160	2	2.34	137531830	19771	4.95	6880	7020	6880	8870	4790	6830	6957.53	0.27	0	5429	7703	7266	7033	6596	6363	7150	6480	103	2040	500	4370	10	1	20551290	1437	27.74	2.22	12	0.10	252.00	3143.00	14770	20230126	-52.67	5980	20231020	16.89	14770	-52.67	20230126	5980	16.89	20231020	14770	-52.67	20230126	5980	16.89	20231020	5.31	N	362320	500	102 억		54677	N	N	9	N	00	N
106	20231113	161127	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6830	-470	5	-6.44	2789394380	393025	86.06	7340	7470	6800	9490	5110	7300	7097.44	0.15	0	30011	7993	7646	7453	7106	6913	7550	7010	103	2190	500	4670	10	1	20551290	1404	27.10	2.17	12	1.91	252.00	3143.00	14770	20230126	-53.76	5980	20231020	14.21	14770	-53.76	20230126	5980	14.21	20231020	14770	-53.76	20230126	5980	14.21	20231020	5.22	N	362320	500	102 억		29987	N	N	9	N	00	N
107	20231113	151121	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6870	-430	5	-5.89	2580428120	362473	79.37	7340	7470	6800	9490	5110	7300	7118.31	0.15	0	27722	7993	7646	7453	7106	6913	7550	7010	103	2190	500	4670	10	1	20551290	1412	27.26	2.19	12	1.76	252.00	3143.00	14770	20230126	-53.49	5980	20231020	14.88	14770	-53.49	20230126	5980	14.88	20231020	14770	-53.49	20230126	5980	14.88	20231020	5.22	N	362320	500	102 억		29987	N	N	13	N	00	N
108	20231113	141122	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6820	-480	5	-6.58	2148888140	299777	65.64	7340	7470	6800	9490	5110	7300	7167.73	0.15	0	35328	7993	7646	7453	7106	6913	7550	7010	103	2190	500	4670	10	1	20551290	1402	27.06	2.17	12	1.46	252.00	3143.00	14770	20230126	-53.83	5980	20231020	14.05	14770	-53.83	20230126	5980	14.05	20231020	14770	-53.83	20230126	5980	14.05	20231020	5.22	N	362320	500	102 억		29987	N	N	13	N	00	N
109	20231113	131121	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6910	-390	5	-5.34	1880610380	260750	57.10	7340	7470	6910	9490	5110	7300	7211.88	0.15	0	38670	7993	7646	7453	7106	6913	7550	7010	103	2190	500	4670	10	1	20551290	1420	27.42	2.20	12	1.27	252.00	3143.00	14770	20230126	-53.22	5980	20231020	15.55	14770	-53.22	20230126	5980	15.55	20231020	14770	-53.22	20230126	5980	15.55	20231020	5.22	N	362320	500	102 억		29987	N	N	13	N	00	N
110	20231113	121125	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6980	-320	5	-4.38	1601653250	220636	48.31	7340	7470	6980	9490	5110	7300	7259.02	0.15	0	40039	7993	7646	7453	7106	6913	7550	7010	103	2190	500	4670	10	1	20551290	1434	27.70	2.22	12	1.07	252.00	3143.00	14770	20230126	-52.74	5980	20231020	16.72	14770	-52.74	20230126	5980	16.72	20231020	14770	-52.74	20230126	5980	16.72	20231020	5.22	N	362320	500	102 억		29987	N	N	13	N	00	N
111	20231113	111119	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7160	-140	5	-1.92	1272970560	174113	38.13	7340	7470	7060	9490	5110	7300	7311.26	0.15	0	34943	7993	7646	7453	7106	6913	7550	7010	103	2190	500	4670	10	1	20551290	1471	28.41	2.28	12	0.85	252.00	3143.00	14770	20230126	-51.52	5980	20231020	19.73	14770	-51.52	20230126	5980	19.73	20231020	14770	-51.52	20230126	5980	19.73	20231020	5.22	N	362320	500	102 억		29987	N	N	13	N	00	N
112	20231113	101117	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7370	70	2	0.96	859064250	116408	25.49	7340	7470	7300	9490	5110	7300	7380.65	0.15	0	31220	7993	7646	7453	7106	6913	7550	7010	103	2190	500	4670	10	1	20551290	1515	29.25	2.34	12	0.57	252.00	3143.00	14770	20230126	-50.10	5980	20231020	23.24	14770	-50.10	20230126	5980	23.24	20231020	14770	-50.10	20230126	5980	23.24	20231020	5.22	N	362320	500	102 억		29987	N	N	13	N	00	N
113	20231113	091126	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7400	100	2	1.37	383400640	51951	11.38	7340	7460	7310	9490	5110	7300	7382.06	0.15	0	17929	7993	7646	7453	7106	6913	7550	7010	103	2190	500	4670	10	1	20551290	1521	29.37	2.35	12	0.25	252.00	3143.00	14770	20230126	-49.90	5980	20231020	23.75	14770	-49.90	20230126	5980	23.75	20231020	14770	-49.90	20230126	5980	23.75	20231020	5.22	N	362320	500	102 억		29987	N	N	13	N	00	N
114	20231110	161138	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7300	-580	5	-7.36	3337581900	449053	96.51	7800	7800	7260	10240	5520	7880	7432.67	0.40	0	-52707	8146	8012	7826	7692	7506	8080	7760	103	2360	500	5040	10	1	20551290	1500	28.97	2.32	12	2.19	252.00	3143.00	14770	20230126	-50.58	5980	20231020	22.07	14770	-50.58	20230126	5980	22.07	20231020	14770	-50.58	20230126	5980	22.07	20231020	5.39	N	362320	500	102 억		83018	N	N	13	N	00	N
115	20231110	151145	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7290	-590	5	-7.49	3070634310	412412	88.64	7800	7800	7280	10240	5520	7880	7445.42	0.40	0	-53158	8146	8012	7826	7692	7506	8080	7760	103	2360	500	5040	10	1	20551290	1498	28.93	2.32	12	2.01	252.00	3143.00	14770	20230126	-50.64	5980	20231020	21.91	14770	-50.64	20230126	5980	21.91	20231020	14770	-50.64	20230126	5980	21.91	20231020	5.39	N	362320	500	102 억		83018	N	N	16	N	00	N
116	20231110	141129	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7370	-510	5	-6.47	2727098920	365414	78.54	7800	7800	7300	10240	5520	7880	7462.90	0.40	0	-52405	8146	8012	7826	7692	7506	8080	7760	103	2360	500	5040	10	1	20551290	1515	29.25	2.34	12	1.78	252.00	3143.00	14770	20230126	-50.10	5980	20231020	23.24	14770	-50.10	20230126	5980	23.24	20231020	14770	-50.10	20230126	5980	23.24	20231020	5.39	N	362320	500	102 억		83018	N	N	16	N	00	N
117	20231110	131131	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7370	-510	5	-6.47	2634722070	352820	75.83	7800	7800	7300	10240	5520	7880	7467.46	0.40	0	-52089	8146	8012	7826	7692	7506	8080	7760	103	2360	500	5040	10	1	20551290	1515	29.25	2.34	12	1.72	252.00	3143.00	14770	20230126	-50.10	5980	20231020	23.24	14770	-50.10	20230126	5980	23.24	20231020	14770	-50.10	20230126	5980	23.24	20231020	5.39	N	362320	500	102 억		83018	N	N	16	N	00	N
118	20231110	121139	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7330	-550	5	-6.98	2560293570	342680	73.65	7800	7800	7300	10240	5520	7880	7471.23	0.40	0	-50479	8146	8012	7826	7692	7506	8080	7760	103	2360	500	5040	10	1	20551290	1506	29.09	2.33	12	1.67	252.00	3143.00	14770	20230126	-50.37	5980	20231020	22.58	14770	-50.37	20230126	5980	22.58	20231020	14770	-50.37	20230126	5980	22.58	20231020	5.39	N	362320	500	102 억		83018	N	N	16	N	00	N
119	20231110	111117	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7340	-540	5	-6.85	2411256500	322331	69.28	7800	7800	7300	10240	5520	7880	7480.53	0.40	0	-47836	8146	8012	7826	7692	7506	8080	7760	103	2360	500	5040	10	1	20551290	1508	29.13	2.34	12	1.57	252.00	3143.00	14770	20230126	-50.30	5980	20231020	22.74	14770	-50.30	20230126	5980	22.74	20231020	14770	-50.30	20230126	5980	22.74	20231020	5.39	N	362320	500	102 억		83018	N	N	16	N	00	N
120	20231110	101131	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7320	-560	5	-7.11	1945999880	258820	55.63	7800	7800	7320	10240	5520	7880	7518.56	0.40	0	-44807	8146	8012	7826	7692	7506	8080	7760	103	2360	500	5040	10	1	20551290	1504	29.05	2.33	12	1.26	252.00	3143.00	14770	20230126	-50.44	5980	20231020	22.41	14770	-50.44	20230126	5980	22.41	20231020	14770	-50.44	20230126	5980	22.41	20231020	5.39	N	362320	500	102 억		83018	N	N	16	N	00	N
121	20231110	091110	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7620	-260	5	-3.30	627807990	82110	17.65	7800	7800	7550	10240	5520	7880	7645.58	0.40	0	-17038	8146	8012	7826	7692	7506	8080	7760	103	2360	500	5040	10	1	20551290	1566	30.24	2.42	12	0.40	252.00	3143.00	14770	20230126	-48.41	5980	20231020	27.42	14770	-48.41	20230126	5980	27.42	20231020	14770	-48.41	20230126	5980	27.42	20231020	5.39	N	362320	500	102 억		83018	N	N	16	N	00	N
122	20231109	161103	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7880	60	2	0.77	3478466670	444705	100.75	7820	7960	7640	10160	5480	7820	7821.83	0.31	0	19499	8153	7986	7893	7726	7633	7940	7680	103	2340	500	5000	10	1	20551290	1619	31.27	2.51	12	2.16	252.00	3143.00	14770	20230126	-46.65	5980	20231020	31.77	14770	-46.65	20230126	5980	31.77	20231020	14770	-46.65	20230126	5980	31.77	20231020	4.80	N	362320	500	102 억		62879	N	N	16	N	00	N
123	20231109	151103	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7930	110	2	1.41	3141059730	401973	91.07	7820	7960	7640	10160	5480	7820	7814.11	0.31	0	22989	8153	7986	7893	7726	7633	7940	7680	103	2340	500	5000	10	1	20551290	1630	31.47	2.52	12	1.96	252.00	3143.00	14770	20230126	-46.31	5980	20231020	32.61	14770	-46.31	20230126	5980	32.61	20231020	14770	-46.31	20230126	5980	32.61	20231020	4.80	N	362320	500	102 억		62879	N	N	24	N	00	N
124	20231109	141058	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7750	-70	5	-0.90	2229932360	286201	64.84	7820	7950	7640	10160	5480	7820	7791.49	0.31	0	35510	8153	7986	7893	7726	7633	7940	7680	103	2340	500	5000	10	1	20551290	1593	30.75	2.47	12	1.39	252.00	3143.00	14770	20230126	-47.53	5980	20231020	29.60	14770	-47.53	20230126	5980	29.60	20231020	14770	-47.53	20230126	5980	29.60	20231020	4.80	N	362320	500	102 억		62879	N	N	24	N	00	N
125	20231109	131102	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7780	-40	5	-0.51	2020380580	259178	58.72	7820	7950	7640	10160	5480	7820	7795.34	0.31	0	26498	8153	7986	7893	7726	7633	7940	7680	103	2340	500	5000	10	1	20551290	1599	30.87	2.48	12	1.26	252.00	3143.00	14770	20230126	-47.33	5980	20231020	30.10	14770	-47.33	20230126	5980	30.10	20231020	14770	-47.33	20230126	5980	30.10	20231020	4.80	N	362320	500	102 억		62879	N	N	24	N	00	N
126	20231109	121106	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7800	-20	5	-0.26	1818090750	233113	52.81	7820	7950	7640	10160	5480	7820	7799.18	0.31	0	25366	8153	7986	7893	7726	7633	7940	7680	103	2340	500	5000	10	1	20551290	1603	30.95	2.48	12	1.13	252.00	3143.00	14770	20230126	-47.19	5980	20231020	30.43	14770	-47.19	20230126	5980	30.43	20231020	14770	-47.19	20230126	5980	30.43	20231020	4.80	N	362320	500	102 억		62879	N	N	24	N	00	N
127	20231109	111101	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7740	-80	5	-1.02	1585965190	203385	46.08	7820	7950	7640	10160	5480	7820	7797.85	0.31	0	19517	8153	7986	7893	7726	7633	7940	7680	103	2340	500	5000	10	1	20551290	1591	30.71	2.46	12	0.99	252.00	3143.00	14770	20230126	-47.60	5980	20231020	29.43	14770	-47.60	20230126	5980	29.43	20231020	14770	-47.60	20230126	5980	29.43	20231020	4.80	N	362320	500	102 억		62879	N	N	24	N	00	N
128	20231109	101056	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7650	-170	5	-2.17	1281950410	164010	37.16	7820	7950	7650	10160	5480	7820	7816.29	0.31	0	8150	8153	7986	7893	7726	7633	7940	7680	103	2340	500	5000	10	1	20551290	1572	30.36	2.43	12	0.80	252.00	3143.00	14770	20230126	-48.21	5980	20231020	27.93	14770	-48.21	20230126	5980	27.93	20231020	14770	-48.21	20230126	5980	27.93	20231020	4.80	N	362320	500	102 억		62879	N	N	24	N	00	N
129	20231109	091104	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7930	110	2	1.41	333955040	42496	9.63	7820	7930	7790	10160	5480	7820	7858.51	0.31	0	7145	8153	7986	7893	7726	7633	7940	7680	103	2340	500	5000	10	1	20551290	1630	31.47	2.52	12	0.21	252.00	3143.00	14770	20230126	-46.31	5980	20231020	32.61	14770	-46.31	20230126	5980	32.61	20231020	14770	-46.31	20230126	5980	32.61	20231020	4.80	N	362320	500	102 억		62879	N	N	24	N	00	N
130	20231108	161054	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7820	-70	5	-0.89	3334341830	420167	10.10	7950	8060	7800	10250	5530	7890	7936.86	0.19	0	22413	9116	8502	8136	7522	7156	8320	7340	103	2360	500	5040	10	1	20551290	1607	31.03	2.49	12	2.04	252.00	3143.00	14770	20230126	-47.05	5980	20231020	30.77	14770	-47.05	20230126	5980	30.77	20231020	14770	-47.05	20230126	5980	30.77	20231020	4.93	N	362320	500	102 억		40032	N	N	24	N	00	N
131	20231108	151059	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7850	-40	5	-0.51	3119590870	392756	9.44	7950	8060	7800	10250	5530	7890	7943.60	0.19	0	17878	9116	8502	8136	7522	7156	8320	7340	103	2360	500	5040	10	1	20551290	1613	31.15	2.50	12	1.91	252.00	3143.00	14770	20230126	-46.85	5980	20231020	31.27	14770	-46.85	20230126	5980	31.27	20231020	14770	-46.85	20230126	5980	31.27	20231020	4.93	N	362320	500	102 억		40032	N	N	2	N	00	N
132	20231108	141052	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7900	10	2	0.13	2641643650	331863	7.97	7950	8060	7800	10250	5530	7890	7961.26	0.19	0	15868	9116	8502	8136	7522	7156	8320	7340	103	2360	500	5040	10	1	20551290	1624	31.35	2.51	12	1.61	252.00	3143.00	14770	20230126	-46.51	5980	20231020	32.11	14770	-46.51	20230126	5980	32.11	20231020	14770	-46.51	20230126	5980	32.11	20231020	4.93	N	362320	500	102 억		40032	N	N	2	N	00	N
133	20231108	131050	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7970	80	2	1.01	2389849010	300088	7.21	7950	8060	7800	10250	5530	7890	7965.25	0.19	0	15510	9116	8502	8136	7522	7156	8320	7340	103	2360	500	5040	10	1	20551290	1638	31.63	2.54	12	1.46	252.00	3143.00	14770	20230126	-46.04	5980	20231020	33.28	14770	-46.04	20230126	5980	33.28	20231020	14770	-46.04	20230126	5980	33.28	20231020	4.93	N	362320	500	102 억		40032	N	N	2	N	00	N
134	20231108	121046	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8010	120	2	1.52	2098948590	263590	6.33	7950	8060	7800	10250	5530	7890	7964.54	0.19	0	10728	9116	8502	8136	7522	7156	8320	7340	103	2360	500	5040	10	1	20551290	1646	31.79	2.55	12	1.28	252.00	3143.00	14770	20230126	-45.77	5980	20231020	33.95	14770	-45.77	20230126	5980	33.95	20231020	14770	-45.77	20230126	5980	33.95	20231020	4.93	N	362320	500	102 억		40032	N	N	2	N	00	N
135	20231108	111056	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8000	110	2	1.39	1789814550	224972	5.41	7950	8060	7800	10250	5530	7890	7957.43	0.19	0	5154	9116	8502	8136	7522	7156	8320	7340	103	2360	500	5040	10	1	20551290	1644	31.75	2.55	12	1.09	252.00	3143.00	14770	20230126	-45.84	5980	20231020	33.78	14770	-45.84	20230126	5980	33.78	20231020	14770	-45.84	20230126	5980	33.78	20231020	4.93	N	362320	500	102 억		40032	N	N	2	N	00	N
136	20231108	101053	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7880	-10	5	-0.13	1289836790	162311	3.90	7950	8060	7800	10250	5530	7890	7948.76	0.19	0	5086	9116	8502	8136	7522	7156	8320	7340	103	2360	500	5040	10	1	20551290	1619	31.27	2.51	12	0.79	252.00	3143.00	14770	20230126	-46.65	5980	20231020	31.77	14770	-46.65	20230126	5980	31.77	20231020	14770	-46.65	20230126	5980	31.77	20231020	4.93	N	362320	500	102 억		40032	N	N	2	N	00	N
137	20231108	091051	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7920	30	2	0.38	412740420	52303	1.26	7950	7960	7800	10250	5530	7890	7891.50	0.19	0	3007	9116	8502	8136	7522	7156	8320	7340	103	2360	500	5040	10	1	20551290	1628	31.43	2.52	12	0.25	252.00	3143.00	14770	20230126	-46.38	5980	20231020	32.44	14770	-46.38	20230126	5980	32.44	20231020	14770	-46.38	20230126	5980	32.44	20231020	4.93	N	362320	500	102 억		40032	N	N	2	N	00	N
138	20231107	161052	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7890	-190	5	-2.35	34610415300	4145300	399.03	8130	8750	7770	10500	5660	8080	8350.02	0.51	0	-65952	8486	8282	7946	7742	7406	8385	7845	103	2420	500	5170	10	1	20551290	1621	31.31	2.51	12	20.17	252.00	3143.00	14770	20230126	-46.58	5980	20231020	31.94	14770	-46.58	20230126	5980	31.94	20231020	14770	-46.58	20230126	5980	31.94	20231020	4.75	N	362320	500	102 억		105698	N	N	2	N	00	N
139	20231107	151055	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7910	-170	5	-2.10	34050360980	4074494	392.21	8130	8750	7770	10500	5660	8080	8356.95	0.51	0	-81066	8486	8282	7946	7742	7406	8385	7845	103	2420	500	5170	10	1	20551290	1626	31.39	2.52	12	19.83	252.00	3143.00	14770	20230126	-46.45	5980	20231020	32.27	14770	-46.45	20230126	5980	32.27	20231020	14770	-46.45	20230126	5980	32.27	20231020	4.75	N	362320	500	102 억		105698	N	N	3	N	00	N
140	20231107	141056	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7880	-200	5	-2.48	32983094930	3938808	379.15	8130	8750	7770	10500	5660	8080	8373.88	0.51	0	-92206	8486	8282	7946	7742	7406	8385	7845	103	2420	500	5170	10	1	20551290	1619	31.27	2.51	12	19.17	252.00	3143.00	14770	20230126	-46.65	5980	20231020	31.77	14770	-46.65	20230126	5980	31.77	20231020	14770	-46.65	20230126	5980	31.77	20231020	4.75	N	362320	500	102 억		105698	N	N	3	N	00	N
141	20231107	131058	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7900	-180	5	-2.23	32057669060	3821628	367.87	8130	8750	7770	10500	5660	8080	8388.48	0.51	0	-92960	8486	8282	7946	7742	7406	8385	7845	103	2420	500	5170	10	1	20551290	1624	31.35	2.51	12	18.60	252.00	3143.00	14770	20230126	-46.51	5980	20231020	32.11	14770	-46.51	20230126	5980	32.11	20231020	14770	-46.51	20230126	5980	32.11	20231020	4.75	N	362320	500	102 억		105698	N	N	3	N	00	N
142	20231107	121051	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7820	-260	5	-3.22	30826681510	3665294	352.82	8130	8750	7820	10500	5660	8080	8410.43	0.51	0	-86491	8486	8282	7946	7742	7406	8385	7845	103	2420	500	5170	10	1	20551290	1607	31.03	2.49	12	17.83	252.00	3143.00	14770	20230126	-47.05	5980	20231020	30.77	14770	-47.05	20230126	5980	30.77	20231020	14770	-47.05	20230126	5980	30.77	20231020	4.75	N	362320	500	102 억		105698	N	N	3	N	00	N
143	20231107	111051	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8610	530	2	6.56	18777549860	2224238	214.10	8130	8750	8100	10500	5660	8080	8442.24	0.51	0	-55400	8486	8282	7946	7742	7406	8385	7845	103	2420	500	5170	10	1	20551290	1769	34.17	2.74	12	10.82	252.00	3143.00	14770	20230126	-41.71	5980	20231020	43.98	14770	-41.71	20230126	5980	43.98	20231020	14770	-41.71	20230126	5980	43.98	20231020	4.75	N	362320	500	102 억		105698	N	N	3	N	00	N
144	20231107	101103	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8260	180	2	2.23	8739478060	1052596	101.32	8130	8420	8100	10500	5660	8080	8302.78	0.51	0	-50838	8486	8282	7946	7742	7406	8385	7845	103	2420	500	5170	10	1	20551290	1698	32.78	2.63	12	5.12	252.00	3143.00	14770	20230126	-44.08	5980	20231020	38.13	14770	-44.08	20230126	5980	38.13	20231020	14770	-44.08	20230126	5980	38.13	20231020	4.75	N	362320	500	102 억		105698	N	N	3	N	00	N
145	20231107	091039	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8240	160	2	1.98	3270012660	395608	38.08	8130	8380	8100	10500	5660	8080	8265.79	0.51	0	-16721	8486	8282	7946	7742	7406	8385	7845	103	2420	500	5170	10	1	20551290	1693	32.70	2.62	12	1.92	252.00	3143.00	14770	20230126	-44.21	5980	20231020	37.79	14770	-44.21	20230126	5980	37.79	20231020	14770	-44.21	20230126	5980	37.79	20231020	4.75	N	362320	500	102 억		105698	N	N	3	N	00	N
146	20231106	161027	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8080	160	2	2.02	8057573950	1008166	33.18	7920	8150	7610	10290	5550	7920	7992.16	0.34	0	36085	8553	8236	8013	7696	7473	8190	7650	103	2370	500	5060	10	1	20551290	1661	32.06	2.57	12	4.91	252.00	3143.00	14770	20230126	-45.29	5980	20231020	35.12	14770	-45.29	20230126	5980	35.12	20231020	14770	-45.29	20230126	5980	35.12	20231020	4.57	N	362320	500	102 억		69550	N	N	3	N	00	N
147	20231106	151033	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8080	160	2	2.02	7772738080	972855	32.02	7920	8150	7610	10290	5550	7920	7989.62	0.34	0	34050	8553	8236	8013	7696	7473	8190	7650	103	2370	500	5060	10	1	20551290	1661	32.06	2.57	12	4.73	252.00	3143.00	14770	20230126	-45.29	5980	20231020	35.12	14770	-45.29	20230126	5980	35.12	20231020	14770	-45.29	20230126	5980	35.12	20231020	4.57	N	362320	500	102 억		69550	N	N	3	N	00	N
148	20231106	141027	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8110	190	2	2.40	7033219010	881138	29.00	7920	8150	7610	10290	5550	7920	7981.98	0.34	0	24153	8553	8236	8013	7696	7473	8190	7650	103	2370	500	5060	10	1	20551290	1667	32.18	2.58	12	4.29	252.00	3143.00	14770	20230126	-45.09	5980	20231020	35.62	14770	-45.09	20230126	5980	35.62	20231020	14770	-45.09	20230126	5980	35.62	20231020	4.57	N	362320	500	102 억		69550	N	N	3	N	00	N
149	20231106	131037	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8090	170	2	2.15	5922192050	744240	24.49	7920	8130	7610	10290	5550	7920	7957.37	0.34	0	16460	8553	8236	8013	7696	7473	8190	7650	103	2370	500	5060	10	1	20551290	1663	32.10	2.57	12	3.62	252.00	3143.00	14770	20230126	-45.23	5980	20231020	35.28	14770	-45.23	20230126	5980	35.28	20231020	14770	-45.23	20230126	5980	35.28	20231020	4.57	N	362320	500	102 억		69550	N	N	3	N	00	N
150	20231106	121034	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8030	110	2	1.39	5082503390	640320	21.07	7920	8110	7610	10290	5550	7920	7937.45	0.34	0	5808	8553	8236	8013	7696	7473	8190	7650	103	2370	500	5060	10	1	20551290	1650	31.87	2.55	12	3.12	252.00	3143.00	14770	20230126	-45.63	5980	20231020	34.28	14770	-45.63	20230126	5980	34.28	20231020	14770	-45.63	20230126	5980	34.28	20231020	4.57	N	362320	500	102 억		69550	N	N	3	N	00	N
151	20231106	111031	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8010	90	2	1.14	4472662480	564155	18.57	7920	8110	7610	10290	5550	7920	7928.08	0.34	0	-323	8553	8236	8013	7696	7473	8190	7650	103	2370	500	5060	10	1	20551290	1646	31.79	2.55	12	2.75	252.00	3143.00	14770	20230126	-45.77	5980	20231020	33.95	14770	-45.77	20230126	5980	33.95	20231020	14770	-45.77	20230126	5980	33.95	20231020	4.57	N	362320	500	102 억		69550	N	N	3	N	00	N
152	20231106	101006	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7940	20	2	0.25	2874128510	365104	12.02	7920	8070	7610	10290	5550	7920	7872.07	0.34	0	-23884	8553	8236	8013	7696	7473	8190	7650	103	2370	500	5060	10	1	20551290	1632	31.51	2.53	12	1.78	252.00	3143.00	14770	20230126	-46.24	5980	20231020	32.78	14770	-46.24	20230126	5980	32.78	20231020	14770	-46.24	20230126	5980	32.78	20231020	4.57	N	362320	500	102 억		69550	N	N	3	N	00	N
153	20231106	091031	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7730	-190	5	-2.40	962146040	123950	4.08	7920	7950	7610	10290	5550	7920	7762.23	0.34	0	-10608	8553	8236	8013	7696	7473	8190	7650	103	2370	500	5060	10	1	20551290	1589	30.67	2.46	12	0.60	252.00	3143.00	14770	20230126	-47.66	5980	20231020	29.26	14770	-47.66	20230126	5980	29.26	20231020	14770	-47.66	20230126	5980	29.26	20231020	4.57	N	362320	500	102 억		69550	N	N	3	N	00	N
154	20231103	161019	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7920	130	2	1.67	24324200580	3012863	275.30	7920	8330	7790	10120	5460	7790	8073.79	0.46	0	-25032	8156	7972	7846	7662	7536	7910	7600	103	2330	500	4980	10	1	20551290	1628	31.43	2.52	12	14.66	252.00	3143.00	14770	20230126	-46.38	5980	20231020	32.44	14770	-46.38	20230126	5980	32.44	20231020	14770	-46.38	20230126	5980	32.44	20231020	4.19	N	362320	500	102 억		94978	N	N	3	N	00	N
155	20231103	151015	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7960	170	2	2.18	23797482360	2946538	269.24	7920	8330	7790	10120	5460	7790	8076.42	0.46	0	-35712	8156	7972	7846	7662	7536	7910	7600	103	2330	500	4980	10	1	20551290	1636	31.59	2.53	12	14.34	252.00	3143.00	14770	20230126	-46.11	5980	20231020	33.11	14770	-46.11	20230126	5980	33.11	20231020	14770	-46.11	20230126	5980	33.11	20231020	4.19	N	362320	500	102 억		94978	N	N	4	N	00	N
156	20231103	141015	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7990	200	2	2.57	22573509120	2792362	255.15	7920	8330	7790	10120	5460	7790	8084.02	0.46	0	-70976	8156	7972	7846	7662	7536	7910	7600	103	2330	500	4980	10	1	20551290	1642	31.71	2.54	12	13.59	252.00	3143.00	14770	20230126	-45.90	5980	20231020	33.61	14770	-45.90	20230126	5980	33.61	20231020	14770	-45.90	20230126	5980	33.61	20231020	4.19	N	362320	500	102 억		94978	N	N	4	N	00	N
157	20231103	131014	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8000	210	2	2.70	21701270480	2683703	245.22	7920	8330	7790	10120	5460	7790	8086.32	0.46	0	-75969	8156	7972	7846	7662	7536	7910	7600	103	2330	500	4980	10	1	20551290	1644	31.75	2.55	12	13.06	252.00	3143.00	14770	20230126	-45.84	5980	20231020	33.78	14770	-45.84	20230126	5980	33.78	20231020	14770	-45.84	20230126	5980	33.78	20231020	4.19	N	362320	500	102 억		94978	N	N	4	N	00	N
158	20231103	121012	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8190	400	2	5.13	18983955240	2346718	214.43	7920	8330	7790	10120	5460	7790	8089.58	0.46	0	-77420	8156	7972	7846	7662	7536	7910	7600	103	2330	500	4980	10	1	20551290	1683	32.50	2.61	12	11.42	252.00	3143.00	14770	20230126	-44.55	5980	20231020	36.96	14770	-44.55	20230126	5980	36.96	20231020	14770	-44.55	20230126	5980	36.96	20231020	4.19	N	362320	500	102 억		94978	N	N	4	N	00	N
159	20231103	111022	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7940	150	2	1.93	7912562350	993454	90.78	7920	8140	7790	10120	5460	7790	7964.70	0.46	0	-53075	8156	7972	7846	7662	7536	7910	7600	103	2330	500	4980	10	1	20551290	1632	31.51	2.53	12	4.83	252.00	3143.00	14770	20230126	-46.24	5980	20231020	32.78	14770	-46.24	20230126	5980	32.78	20231020	14770	-46.24	20230126	5980	32.78	20231020	4.19	N	362320	500	102 억		94978	N	N	4	N	00	N
160	20231103	101002	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7900	110	2	1.41	6892453810	865110	79.05	7920	8140	7790	10120	5460	7790	7967.14	0.46	0	-54781	8156	7972	7846	7662	7536	7910	7600	103	2330	500	4980	10	1	20551290	1624	31.35	2.51	12	4.21	252.00	3143.00	14770	20230126	-46.51	5980	20231020	32.11	14770	-46.51	20230126	5980	32.11	20231020	14770	-46.51	20230126	5980	32.11	20231020	4.19	N	362320	500	102 억		94978	N	N	4	N	00	N
161	20231103	091008	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7850	60	2	0.77	1198261510	151873	13.88	7920	7950	7790	10120	5460	7790	7889.89	0.46	0	-16937	8156	7972	7846	7662	7536	7910	7600	103	2330	500	4980	10	1	20551290	1613	31.15	2.50	12	0.74	252.00	3143.00	14770	20230126	-46.85	5980	20231020	31.27	14770	-46.85	20230126	5980	31.27	20231020	14770	-46.85	20230126	5980	31.27	20231020	4.19	N	362320	500	102 억		94978	N	N	4	N	00	N
162	20231102	161007	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7790	-10	5	-0.13	8397346770	1070755	16.26	7830	8030	7720	10140	5460	7800	7842.54	0.39	0	8408	9033	8416	7823	7206	6613	8725	7515	103	2340	500	4990	10	1	20551290	1601	30.91	2.48	12	5.21	252.00	3143.00	14770	20230126	-47.26	5980	20231020	30.27	14770	-47.26	20230126	5980	30.27	20231020	14770	-47.26	20230126	5980	30.27	20231020	4.34	N	362320	500	102 억		79339	N	N	4	N	00	N
163	20231102	151019	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7760	-40	5	-0.51	8089594310	1031200	15.66	7830	8030	7720	10140	5460	7800	7844.84	0.39	0	7057	9033	8416	7823	7206	6613	8725	7515	103	2340	500	4990	10	1	20551290	1595	30.79	2.47	12	5.02	252.00	3143.00	14770	20230126	-47.46	5980	20231020	29.77	14770	-47.46	20230126	5980	29.77	20231020	14770	-47.46	20230126	5980	29.77	20231020	4.34	N	362320	500	102 억		79339	N	N	6	N	00	N
164	20231102	141004	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7800	0	3	0.00	7425442990	945514	14.36	7830	8030	7730	10140	5460	7800	7853.35	0.39	0	-2248	9033	8416	7823	7206	6613	8725	7515	103	2340	500	4990	10	1	20551290	1603	30.95	2.48	12	4.60	252.00	3143.00	14770	20230126	-47.19	5980	20231020	30.43	14770	-47.19	20230126	5980	30.43	20231020	14770	-47.19	20230126	5980	30.43	20231020	4.34	N	362320	500	102 억		79339	N	N	6	N	00	N
165	20231102	131006	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7810	10	2	0.13	4003316050	512701	7.78	7830	7920	7730	10140	5460	7800	7808.29	0.39	0	23397	9033	8416	7823	7206	6613	8725	7515	103	2340	500	4990	10	1	20551290	1605	30.99	2.48	12	2.49	252.00	3143.00	14770	20230126	-47.12	5980	20231020	30.60	14770	-47.12	20230126	5980	30.60	20231020	14770	-47.12	20230126	5980	30.60	20231020	4.34	N	362320	500	102 억		79339	N	N	6	N	00	N
166	20231102	121004	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7840	40	2	0.51	3722202920	476720	7.24	7830	7920	7730	10140	5460	7800	7807.95	0.39	0	12686	9033	8416	7823	7206	6613	8725	7515	103	2340	500	4990	10	1	20551290	1611	31.11	2.49	12	2.32	252.00	3143.00	14770	20230126	-46.92	5980	20231020	31.10	14770	-46.92	20230126	5980	31.10	20231020	14770	-46.92	20230126	5980	31.10	20231020	4.34	N	362320	500	102 억		79339	N	N	6	N	00	N
167	20231102	111002	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7800	0	3	0.00	3369229910	431555	6.55	7830	7920	7730	10140	5460	7800	7807.19	0.39	0	3908	9033	8416	7823	7206	6613	8725	7515	103	2340	500	4990	10	1	20551290	1603	30.95	2.48	12	2.10	252.00	3143.00	14770	20230126	-47.19	5980	20231020	30.43	14770	-47.19	20230126	5980	30.43	20231020	14770	-47.19	20230126	5980	30.43	20231020	4.34	N	362320	500	102 억		79339	N	N	6	N	00	N
168	20231102	101003	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7830	30	2	0.38	2751573460	352604	5.35	7830	7920	7730	10140	5460	7800	7803.58	0.39	0	-7046	9033	8416	7823	7206	6613	8725	7515	103	2340	500	4990	10	1	20551290	1609	31.07	2.49	12	1.72	252.00	3143.00	14770	20230126	-46.99	5980	20231020	30.94	14770	-46.99	20230126	5980	30.94	20231020	14770	-46.99	20230126	5980	30.94	20231020	4.34	N	362320	500	102 억		79339	N	N	6	N	00	N
169	20231102	091010	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7760	-40	5	-0.51	1208276980	154868	2.35	7830	7920	7730	10140	5460	7800	7801.98	0.39	0	-17504	9033	8416	7823	7206	6613	8725	7515	103	2340	500	4990	10	1	20551290	1595	30.79	2.47	12	0.75	252.00	3143.00	14770	20230126	-47.46	5980	20231020	29.77	14770	-47.46	20230126	5980	29.77	20231020	14770	-47.46	20230126	5980	29.77	20231020	4.34	N	362320	500	102 억		79339	N	N	6	N	00	N
170	20231101	160959	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7800	670	2	9.40	52022300800	6528653	112.36	7260	8440	7230	9260	5000	7130	7968.49	0.41	0	3234	8576	7852	7276	6552	5976	8215	6915	103	2130	500	4560	10	1	20551290	1603	30.95	2.48	12	31.77	252.00	3143.00	14770	20230126	-47.19	5980	20231020	30.43	14770	-47.19	20230126	5980	30.43	20231020	14770	-47.19	20230126	5980	30.43	20231020	4.43	N	362320	500	102 억		83766	N	N	6	N	00	N
171	20231101	151001	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7780	650	2	9.12	51047833000	6403720	110.21	7260	8440	7230	9260	5000	7130	7971.59	0.41	0	-13253	8576	7852	7276	6552	5976	8215	6915	103	2130	500	4560	10	1	20551290	1599	30.87	2.48	12	31.16	252.00	3143.00	14770	20230126	-47.33	5980	20231020	30.10	14770	-47.33	20230126	5980	30.10	20231020	14770	-47.33	20230126	5980	30.10	20231020	4.43	N	362320	500	102 억		83766	N	N	6	N	00	N
172	20231101	140952	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7740	610	2	8.56	49316564720	6181685	106.39	7260	8440	7230	9260	5000	7130	7977.85	0.41	0	-56866	8576	7852	7276	6552	5976	8215	6915	103	2130	500	4560	10	1	20551290	1591	30.71	2.46	12	30.08	252.00	3143.00	14770	20230126	-47.60	5980	20231020	29.43	14770	-47.60	20230126	5980	29.43	20231020	14770	-47.60	20230126	5980	29.43	20231020	4.43	N	362320	500	102 억		83766	N	N	6	N	00	N
173	20231101	131000	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7760	630	2	8.84	43746154370	5473012	94.19	7260	8440	7230	9260	5000	7130	7993.07	0.41	0	-41006	8576	7852	7276	6552	5976	8215	6915	103	2130	500	4560	10	1	20551290	1595	30.79	2.47	12	26.63	252.00	3143.00	14770	20230126	-47.46	5980	20231020	29.77	14770	-47.46	20230126	5980	29.77	20231020	14770	-47.46	20230126	5980	29.77	20231020	4.43	N	362320	500	102 억		83766	N	N	6	N	00	N
174	20231101	121025	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7790	660	2	9.26	42605951670	5325828	91.66	7260	8440	7230	9260	5000	7130	7999.87	0.41	0	-57694	8576	7852	7276	6552	5976	8215	6915	103	2130	500	4560	10	1	20551290	1601	30.91	2.48	12	25.91	252.00	3143.00	14770	20230126	-47.26	5980	20231020	30.27	14770	-47.26	20230126	5980	30.27	20231020	14770	-47.26	20230126	5980	30.27	20231020	4.43	N	362320	500	102 억		83766	N	N	6	N	00	N
175	20231101	111032	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7900	770	2	10.80	39085719380	4879255	83.97	7260	8440	7230	9260	5000	7130	8010.59	0.41	0	-23450	8576	7852	7276	6552	5976	8215	6915	103	2130	500	4560	10	1	20551290	1624	31.35	2.51	12	23.74	252.00	3143.00	14770	20230126	-46.51	5980	20231020	32.11	14770	-46.51	20230126	5980	32.11	20231020	14770	-46.51	20230126	5980	32.11	20231020	4.43	N	362320	500	102 억		83766	N	N	6	N	00	N
176	20231101	101015	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7880	750	2	10.52	36137673060	4507234	77.57	7260	8440	7230	9260	5000	7130	8017.71	0.41	0	-28220	8576	7852	7276	6552	5976	8215	6915	103	2130	500	4560	10	1	20551290	1619	31.27	2.51	12	21.93	252.00	3143.00	14770	20230126	-46.65	5980	20231020	31.77	14770	-46.65	20230126	5980	31.77	20231020	14770	-46.65	20230126	5980	31.77	20231020	4.43	N	362320	500	102 억		83766	N	N	6	N	00	N
177	20231101	091018	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8100	970	2	13.60	11058053410	1423818	24.50	7260	8170	7230	9260	5000	7130	7766.48	0.41	0	83944	8576	7852	7276	6552	5976	8215	6915	103	2130	500	4560	10	1	20551290	1665	32.14	2.58	12	6.93	252.00	3143.00	14770	20230126	-45.16	5980	20231020	35.45	14770	-45.16	20230126	5980	35.45	20231020	14770	-45.16	20230126	5980	35.45	20231020	4.43	N	362320	500	102 억		83766	N	N	6	N	00	N