KissMeData/033320/price/prices-20231101.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160431	57	100.00	KOSDAQ	유통	N	N	N	N		N	4885	-85	5	-1.71	1964981300	400674	36.41	4955	4980	4865	6460	3480	4970	4904.18	0.00	-2243	5183	5076	4993	4886	4803	5130	4940	96	1490	500	3080	5	1	19114432	934	325.67	0.86	12	2.10	15.00	5687.00	6840	20230602	-28.58	3265	20221226	49.62	6840	-28.58	20230602	3690	32.38	20231006	6840	-28.58	20230602	3265	49.62	20221226	8.12	N	033320	500	95 억	0	N	N	N	N
3	20231130	150432	57	100.00	KOSDAQ	유통	N	N	N	N		N	4880	-90	5	-1.81	1686001895	343501	31.22	4955	4980	4865	6460	3480	4970	4907.89	0.00	-2996	5183	5076	4993	4886	4803	5130	4940	96	1490	500	3080	5	1	19114432	933	325.33	0.86	12	1.80	15.00	5687.00	6840	20230602	-28.65	3265	20221226	49.46	6840	-28.65	20230602	3690	32.25	20231006	6840	-28.65	20230602	3265	49.46	20221226	8.12	N	033320	500	95 억	0	N	N	N	N
4	20231130	140429	57	100.00	KOSDAQ	유통	N	N	N	N		N	4885	-85	5	-1.71	1461469480	297541	27.04	4955	4980	4865	6460	3480	4970	4911.39	0.00	7093	5183	5076	4993	4886	4803	5130	4940	96	1490	500	3080	5	1	19114432	934	325.67	0.86	12	1.56	15.00	5687.00	6840	20230602	-28.58	3265	20221226	49.62	6840	-28.58	20230602	3690	32.38	20231006	6840	-28.58	20230602	3265	49.62	20221226	8.12	N	033320	500	95 억	0	N	N	N	N
5	20231130	130428	57	100.00	KOSDAQ	유통	N	N	N	N		N	4900	-70	5	-1.41	1199902970	243974	22.17	4955	4980	4875	6460	3480	4970	4917.69	0.00	8380	5183	5076	4993	4886	4803	5130	4940	96	1490	500	3080	5	1	19114432	937	326.67	0.86	12	1.28	15.00	5687.00	6840	20230602	-28.36	3265	20221226	50.08	6840	-28.36	20230602	3690	32.79	20231006	6840	-28.36	20230602	3265	50.08	20221226	8.12	N	033320	500	95 억	0	N	N	N	N
6	20231130	120436	57	100.00	KOSDAQ	유통	N	N	N	N		N	4925	-45	5	-0.91	971822515	197451	17.94	4955	4980	4875	6460	3480	4970	4921.30	0.00	5044	5183	5076	4993	4886	4803	5130	4940	96	1490	500	3080	5	1	19114432	941	328.33	0.87	12	1.03	15.00	5687.00	6840	20230602	-28.00	3265	20221226	50.84	6840	-28.00	20230602	3690	33.47	20231006	6840	-28.00	20230602	3265	50.84	20221226	8.12	N	033320	500	95 억	0	N	N	N	N
7	20231130	110432	57	100.00	KOSDAQ	유통	N	N	N	N		N	4950	-20	5	-0.40	690505100	140276	12.75	4955	4980	4875	6460	3480	4970	4921.72	0.00	6161	5183	5076	4993	4886	4803	5130	4940	96	1490	500	3080	5	1	19114432	946	330.00	0.87	12	0.73	15.00	5687.00	6840	20230602	-27.63	3265	20221226	51.61	6840	-27.63	20230602	3690	34.15	20231006	6840	-27.63	20230602	3265	51.61	20221226	8.12	N	033320	500	95 억	0	N	N	N	N
8	20231130	100428	57	100.00	KOSDAQ	유통	N	N	N	N		N	4945	-25	5	-0.50	578095605	117515	10.68	4955	4980	4875	6460	3480	4970	4918.37	0.00	6655	5183	5076	4993	4886	4803	5130	4940	96	1490	500	3080	5	1	19114432	945	329.67	0.87	12	0.61	15.00	5687.00	6840	20230602	-27.70	3265	20221226	51.45	6840	-27.70	20230602	3690	34.01	20231006	6840	-27.70	20230602	3265	51.45	20221226	8.12	N	033320	500	95 억	0	N	N	N	N
9	20231130	090430	57	100.00	KOSDAQ	유통	N	N	N	N		N	4925	-45	5	-0.91	146061560	29649	2.69	4955	4955	4875	6460	3480	4970	4922.86	0.00	2936	5183	5076	4993	4886	4803	5130	4940	96	1490	500	3080	5	1	19114432	941	328.33	0.87	12	0.16	15.00	5687.00	6840	20230602	-28.00	3265	20221226	50.84	6840	-28.00	20230602	3690	33.47	20231006	6840	-28.00	20230602	3265	50.84	20221226	8.12	N	033320	500	95 억	0	N	N	N	N
10	20231129	160428	57	100.00	KOSDAQ	유통	N	N	N	N		N	4970	-190	5	-3.68	5426461005	1086909	37.41	4930	5100	4910	6700	3620	5160	4991.62	0.00	46516	5526	5342	4986	4802	4446	5435	4895	96	1540	500	3190	5	1	19114432	950	331.33	0.87	12	5.69	15.00	5687.00	6840	20230602	-27.34	3265	20221226	52.22	6840	-27.34	20230602	3690	34.69	20231006	6840	-27.34	20230602	3265	52.22	20221226	8.20	N	033320	500	95 억	0	N	N	N	N
11	20231129	150431	57	100.00	KOSDAQ	유통	N	N	N	N		N	4955	-205	5	-3.97	5211889695	1043680	35.92	4930	5100	4910	6700	3620	5160	4992.75	0.00	47789	5526	5342	4986	4802	4446	5435	4895	96	1540	500	3190	5	1	19114432	947	330.33	0.87	12	5.46	15.00	5687.00	6840	20230602	-27.56	3265	20221226	51.76	6840	-27.56	20230602	3690	34.28	20231006	6840	-27.56	20230602	3265	51.76	20221226	8.20	N	033320	500	95 억	0	N	N	N	N
12	20231129	140429	57	100.00	KOSDAQ	유통	N	N	N	N		N	4995	-165	5	-3.20	4722941980	945146	32.53	4930	5100	4910	6700	3620	5160	4995.95	0.00	53711	5526	5342	4986	4802	4446	5435	4895	96	1540	500	3190	5	1	19114432	955	333.00	0.88	12	4.94	15.00	5687.00	6840	20230602	-26.97	3265	20221226	52.99	6840	-26.97	20230602	3690	35.37	20231006	6840	-26.97	20230602	3265	52.99	20221226	8.20	N	033320	500	95 억	0	N	N	N	N
13	20231129	130431	57	100.00	KOSDAQ	유통	N	N	N	N		N	5020	-140	5	-2.71	4337474420	868071	29.88	4930	5100	4910	6700	3620	5160	4995.48	0.00	63749	5526	5342	4986	4802	4446	5435	4895	96	1540	500	3190	10	1	19114432	960	334.67	0.88	12	4.54	15.00	5687.00	6840	20230602	-26.61	3265	20221226	53.75	6840	-26.61	20230602	3690	36.04	20231006	6840	-26.61	20230602	3265	53.75	20221226	8.20	N	033320	500	95 억	0	N	N	N	N
14	20231129	120431	57	100.00	KOSDAQ	유통	N	N	N	N		N	5030	-130	5	-2.52	3430435650	688656	23.70	4930	5040	4910	6700	3620	5160	4979.69	0.00	73842	5526	5342	4986	4802	4446	5435	4895	96	1540	500	3190	10	1	19114432	961	335.33	0.88	12	3.60	15.00	5687.00	6840	20230602	-26.46	3265	20221226	54.06	6840	-26.46	20230602	3690	36.31	20231006	6840	-26.46	20230602	3265	54.06	20221226	8.20	N	033320	500	95 억	0	N	N	N	N
15	20231129	110430	57	100.00	KOSDAQ	유통	N	N	N	N		N	4985	-175	5	-3.39	3110520510	624709	21.50	4930	5040	4910	6700	3620	5160	4977.30	0.00	58792	5526	5342	4986	4802	4446	5435	4895	96	1540	500	3190	5	1	19114432	953	332.33	0.88	12	3.27	15.00	5687.00	6840	20230602	-27.12	3265	20221226	52.68	6840	-27.12	20230602	3690	35.09	20231006	6840	-27.12	20230602	3265	52.68	20221226	8.20	N	033320	500	95 억	0	N	N	N	N
16	20231129	100428	57	100.00	KOSDAQ	유통	N	N	N	N		N	5010	-150	5	-2.91	2642876815	531342	18.29	4930	5040	4910	6700	3620	5160	4971.73	0.00	44253	5526	5342	4986	4802	4446	5435	4895	96	1540	500	3190	10	1	19114432	958	334.00	0.88	12	2.78	15.00	5687.00	6840	20230602	-26.75	3265	20221226	53.45	6840	-26.75	20230602	3690	35.77	20231006	6840	-26.75	20230602	3265	53.45	20221226	8.20	N	033320	500	95 억	0	N	N	N	N
17	20231129	090426	57	100.00	KOSDAQ	유통	N	N	N	N		N	4950	-210	5	-4.07	793525975	160417	5.52	4930	4970	4910	6700	3620	5160	4937.90	0.00	381	5526	5342	4986	4802	4446	5435	4895	96	1540	500	3190	5	1	19114432	946	330.00	0.87	12	0.84	15.00	5687.00	6840	20230602	-27.63	3265	20221226	51.61	6840	-27.63	20230602	3690	34.15	20231006	6840	-27.63	20230602	3265	51.61	20221226	8.20	N	033320	500	95 억	0	N	N	N	N
18	20231128	160429	57	100.00	KOSDAQ	유통	N	N	N	N		N	5160	430	2	9.09	13029153945	2625755	467.24	4780	5170	4630	6140	3315	4730	4960.57	0.01	-96219	5073	4901	4778	4606	4483	4987	4692	96	1410	500	2930	10	1	19114432	986	344.00	0.91	12	13.74	15.00	5687.00	6840	20230602	-24.56	3265	20221226	58.04	6840	-24.56	20230602	3690	39.84	20231006	6840	-24.56	20230602	3265	58.04	20221226	7.90	N	033320	500	95 억	1575	N	N	N	N
19	20231128	150402	57	100.00	KOSDAQ	유통	N	N	N	N		N	4945	215	2	4.55	9096821290	1850818	329.34	4780	5080	4630	6140	3315	4730	4915.03	0.01	-77111	5073	4901	4778	4606	4483	4987	4692	96	1410	500	2930	5	1	19114432	945	329.67	0.87	12	9.68	15.00	5687.00	6840	20230602	-27.70	3265	20221226	51.45	6840	-27.70	20230602	3690	34.01	20231006	6840	-27.70	20230602	3265	51.45	20221226	7.90	N	033320	500	95 억	1575	N	N	N	N
20	20231128	140427	57	100.00	KOSDAQ	유통	N	N	N	N		N	4675	-55	5	-1.16	1316402615	278897	49.63	4780	4855	4630	6140	3315	4730	4720.03	0.01	-27327	5073	4901	4778	4606	4483	4987	4692	96	1410	500	2930	5	1	19114432	894	311.67	0.82	12	1.46	15.00	5687.00	6840	20230602	-31.65	3265	20221226	43.19	6840	-31.65	20230602	3690	26.69	20231006	6840	-31.65	20230602	3265	43.19	20221226	7.90	N	033320	500	95 억	1575	N	N	N	N
21	20231128	130426	57	100.00	KOSDAQ	유통	N	N	N	N		N	4685	-45	5	-0.95	1205382080	255130	45.40	4780	4855	4630	6140	3315	4730	4724.58	0.01	-25742	5073	4901	4778	4606	4483	4987	4692	96	1410	500	2930	5	1	19114432	896	312.33	0.82	12	1.33	15.00	5687.00	6840	20230602	-31.51	3265	20221226	43.49	6840	-31.51	20230602	3690	26.96	20231006	6840	-31.51	20230602	3265	43.49	20221226	7.90	N	033320	500	95 억	1575	N	N	N	N
22	20231128	120426	57	100.00	KOSDAQ	유통	N	N	N	N		N	4720	-10	5	-0.21	1093799645	231349	41.17	4780	4855	4630	6140	3315	4730	4727.92	0.01	-20693	5073	4901	4778	4606	4483	4987	4692	96	1410	500	2930	5	1	19114432	902	314.67	0.83	12	1.21	15.00	5687.00	6840	20230602	-30.99	3265	20221226	44.56	6840	-30.99	20230602	3690	27.91	20231006	6840	-30.99	20230602	3265	44.56	20221226	7.90	N	033320	500	95 억	1575	N	N	N	N
23	20231128	110426	57	100.00	KOSDAQ	유통	N	N	N	N		N	4710	-20	5	-0.42	897384170	189897	33.79	4780	4855	4630	6140	3315	4730	4725.64	0.01	-14220	5073	4901	4778	4606	4483	4987	4692	96	1410	500	2930	5	1	19114432	900	314.00	0.83	12	0.99	15.00	5687.00	6840	20230602	-31.14	3265	20221226	44.26	6840	-31.14	20230602	3690	27.64	20231006	6840	-31.14	20230602	3265	44.26	20221226	7.90	N	033320	500	95 억	1575	N	N	N	N
24	20231128	100427	57	100.00	KOSDAQ	유통	N	N	N	N		N	4650	-80	5	-1.69	764333530	161470	28.73	4780	4855	4630	6140	3315	4730	4733.59	0.01	-18999	5073	4901	4778	4606	4483	4987	4692	96	1410	500	2930	5	1	19114432	889	310.00	0.82	12	0.84	15.00	5687.00	6840	20230602	-32.02	3265	20221226	42.42	6840	-32.02	20230602	3690	26.02	20231006	6840	-32.02	20230602	3265	42.42	20221226	7.90	N	033320	500	95 억	1575	N	N	N	N
25	20231128	090425	57	100.00	KOSDAQ	유통	N	N	N	N		N	4850	120	2	2.54	108587415	22584	4.02	4780	4855	4780	6140	3315	4730	4808.16	0.01	11774	5073	4901	4778	4606	4483	4987	4692	96	1410	500	2930	5	1	19114432	927	323.33	0.85	12	0.12	15.00	5687.00	6840	20230602	-29.09	3265	20221226	48.55	6840	-29.09	20230602	3690	31.44	20231006	6840	-29.09	20230602	3265	48.55	20221226	7.90	N	033320	500	95 억	1575	N	N	N	N
26	20231127	160426	57	100.00	KOSDAQ	유통	N	N	N	N		N	4730	-50	5	-1.05	2654715775	554987	37.25	4715	4950	4655	6210	3350	4780	4783.49	0.20	-35765	5206	4992	4876	4662	4546	4935	4605	96	1430	500	2960	5	1	19114432	904	315.33	0.83	12	2.90	15.00	5687.00	6840	20230602	-30.85	3265	20221226	44.87	6840	-30.85	20230602	3690	28.18	20231006	6840	-30.85	20230602	3265	44.87	20221226	7.85	N	033320	500	95 억	37369	N	N	N	N
27	20231127	150425	57	100.00	KOSDAQ	유통	N	N	N	N		N	4780	0	3	0.00	2462574455	514532	34.53	4715	4950	4655	6210	3350	4780	4786.05	0.20	-41109	5206	4992	4876	4662	4546	4935	4605	96	1430	500	2960	5	1	19114432	914	318.67	0.84	12	2.69	15.00	5687.00	6840	20230602	-30.12	3265	20221226	46.40	6840	-30.12	20230602	3690	29.54	20231006	6840	-30.12	20230602	3265	46.40	20221226	7.85	N	033320	500	95 억	37369	N	N	N	N
28	20231127	140429	57	100.00	KOSDAQ	유통	N	N	N	N		N	4810	30	2	0.63	2333211390	487562	32.72	4715	4950	4655	6210	3350	4780	4785.47	0.20	-40889	5206	4992	4876	4662	4546	4935	4605	96	1430	500	2960	5	1	19114432	919	320.67	0.85	12	2.55	15.00	5687.00	6840	20230602	-29.68	3265	20221226	47.32	6840	-29.68	20230602	3690	30.35	20231006	6840	-29.68	20230602	3265	47.32	20221226	7.85	N	033320	500	95 억	37369	N	N	N	N
29	20231127	130427	57	100.00	KOSDAQ	유통	N	N	N	N		N	4815	35	2	0.73	2216259885	463293	31.09	4715	4950	4655	6210	3350	4780	4783.71	0.20	-41992	5206	4992	4876	4662	4546	4935	4605	96	1430	500	2960	5	1	19114432	920	321.00	0.85	12	2.42	15.00	5687.00	6840	20230602	-29.61	3265	20221226	47.47	6840	-29.61	20230602	3690	30.49	20231006	6840	-29.61	20230602	3265	47.47	20221226	7.85	N	033320	500	95 억	37369	N	N	N	N
30	20231127	120427	57	100.00	KOSDAQ	유통	N	N	N	N		N	4845	65	2	1.36	2075289910	434084	29.13	4715	4950	4655	6210	3350	4780	4780.85	0.20	-39066	5206	4992	4876	4662	4546	4935	4605	96	1430	500	2960	5	1	19114432	926	323.00	0.85	12	2.27	15.00	5687.00	6840	20230602	-29.17	3265	20221226	48.39	6840	-29.17	20230602	3690	31.30	20231006	6840	-29.17	20230602	3265	48.39	20221226	7.85	N	033320	500	95 억	37369	N	N	N	N
31	20231127	110421	57	100.00	KOSDAQ	유통	N	N	N	N		N	4830	50	2	1.05	1855478155	388372	26.07	4715	4950	4655	6210	3350	4780	4777.58	0.20	-39615	5206	4992	4876	4662	4546	4935	4605	96	1430	500	2960	5	1	19114432	923	322.00	0.85	12	2.03	15.00	5687.00	6840	20230602	-29.39	3265	20221226	47.93	6840	-29.39	20230602	3690	30.89	20231006	6840	-29.39	20230602	3265	47.93	20221226	7.85	N	033320	500	95 억	37369	N	N	N	N
32	20231127	100420	57	100.00	KOSDAQ	유통	N	N	N	N		N	4800	20	2	0.42	1438572370	302203	20.28	4715	4950	4655	6210	3350	4780	4760.26	0.20	-56097	5206	4992	4876	4662	4546	4935	4605	96	1430	500	2960	5	1	19114432	917	320.00	0.84	12	1.58	15.00	5687.00	6840	20230602	-29.82	3265	20221226	47.01	6840	-29.82	20230602	3690	30.08	20231006	6840	-29.82	20230602	3265	47.01	20221226	7.85	N	033320	500	95 억	37369	N	N	N	N
33	20231127	090421	57	100.00	KOSDAQ	유통	N	N	N	N		N	4680	-100	5	-2.09	224155660	47758	3.21	4715	4720	4655	6210	3350	4780	4692.92	0.20	-62	5206	4992	4876	4662	4546	4935	4605	96	1430	500	2960	5	1	19114432	895	312.00	0.82	12	0.25	15.00	5687.00	6840	20230602	-31.58	3265	20221226	43.34	6840	-31.58	20230602	3690	26.83	20231006	6840	-31.58	20230602	3265	43.34	20221226	7.85	N	033320	500	95 억	37369	N	N	N	N
34	20231124	160417	57	100.00	KOSDAQ	유통	N	N	N	N		N	4780	20	2	0.42	7196507985	1458667	280.94	4830	5090	4760	6180	3335	4760	4933.90	0.62	-80080	5040	4900	4815	4675	4590	4857	4632	96	1420	500	2950	5	1	19114432	914	318.67	0.84	12	7.63	15.00	5687.00	6840	20230602	-30.12	3265	20221226	46.40	6840	-30.12	20230602	3690	29.54	20231006	6840	-30.12	20230602	3265	46.40	20221226	7.52	N	033320	500	95 억	117822	N	N	N	N
35	20231124	150423	57	100.00	KOSDAQ	유통	N	N	N	N		N	4825	65	2	1.37	6948675615	1407142	271.02	4830	5090	4760	6180	3335	4760	4938.25	0.62	-90915	5040	4900	4815	4675	4590	4857	4632	96	1420	500	2950	5	1	19114432	922	321.67	0.85	12	7.36	15.00	5687.00	6840	20230602	-29.46	3265	20221226	47.78	6840	-29.46	20230602	3690	30.76	20231006	6840	-29.46	20230602	3265	47.78	20221226	7.52	N	033320	500	95 억	117822	N	N	N	N
36	20231124	140424	57	100.00	KOSDAQ	유통	N	N	N	N		N	4790	30	2	0.63	6671443650	1349157	259.85	4830	5090	4765	6180	3335	4760	4945.01	0.62	-91640	5040	4900	4815	4675	4590	4857	4632	96	1420	500	2950	5	1	19114432	916	319.33	0.84	12	7.06	15.00	5687.00	6840	20230602	-29.97	3265	20221226	46.71	6840	-29.97	20230602	3690	29.81	20231006	6840	-29.97	20230602	3265	46.71	20221226	7.52	N	033320	500	95 억	117822	N	N	N	N
37	20231124	130422	57	100.00	KOSDAQ	유통	N	N	N	N		N	4805	45	2	0.95	6470251940	1307135	251.76	4830	5090	4785	6180	3335	4760	4950.07	0.62	-92698	5040	4900	4815	4675	4590	4857	4632	96	1420	500	2950	5	1	19114432	918	320.33	0.84	12	6.84	15.00	5687.00	6840	20230602	-29.75	3265	20221226	47.17	6840	-29.75	20230602	3690	30.22	20231006	6840	-29.75	20230602	3265	47.17	20221226	7.52	N	033320	500	95 억	117822	N	N	N	N
38	20231124	120425	57	100.00	KOSDAQ	유통	N	N	N	N		N	4900	140	2	2.94	6139265225	1238896	238.62	4830	5090	4785	6180	3335	4760	4955.57	0.62	-71559	5040	4900	4815	4675	4590	4857	4632	96	1420	500	2950	5	1	19114432	937	326.67	0.86	12	6.48	15.00	5687.00	6840	20230602	-28.36	3265	20221226	50.08	6840	-28.36	20230602	3690	32.79	20231006	6840	-28.36	20230602	3265	50.08	20221226	7.52	N	033320	500	95 억	117822	N	N	N	N
39	20231124	110422	57	100.00	KOSDAQ	유통	N	N	N	N		N	4915	155	2	3.26	5777950895	1165044	224.39	4830	5090	4785	6180	3335	4760	4959.57	0.62	-53460	5040	4900	4815	4675	4590	4857	4632	96	1420	500	2950	5	1	19114432	939	327.67	0.86	12	6.10	15.00	5687.00	6840	20230602	-28.14	3265	20221226	50.54	6840	-28.14	20230602	3690	33.20	20231006	6840	-28.14	20230602	3265	50.54	20221226	7.52	N	033320	500	95 억	117822	N	N	N	N
40	20231124	100421	57	100.00	KOSDAQ	유통	N	N	N	N		N	4965	205	2	4.31	5070503425	1021772	196.80	4830	5090	4785	6180	3335	4760	4962.63	0.62	-34412	5040	4900	4815	4675	4590	4857	4632	96	1420	500	2950	5	1	19114432	949	331.00	0.87	12	5.35	15.00	5687.00	6840	20230602	-27.41	3265	20221226	52.07	6840	-27.41	20230602	3690	34.55	20231006	6840	-27.41	20230602	3265	52.07	20221226	7.52	N	033320	500	95 억	117822	N	N	N	N
41	20231124	090421	57	100.00	KOSDAQ	유통	N	N	N	N		N	4885	125	2	2.63	551533185	113656	21.89	4830	4905	4785	6180	3335	4760	4853.35	0.62	4946	5040	4900	4815	4675	4590	4857	4632	96	1420	500	2950	5	1	19114432	934	325.67	0.86	12	0.59	15.00	5687.00	6840	20230602	-28.58	3265	20221226	49.62	6840	-28.58	20230602	3690	32.38	20231006	6840	-28.58	20230602	3265	49.62	20221226	7.52	N	033320	500	95 억	117822	N	N	N	N
42	20231123	160416	57	100.00	KOSDAQ	유통	N	N	N	N		N	4760	-135	5	-2.76	2430166680	504436	22.76	4900	4955	4730	6360	3430	4895	4817.66	0.72	-19348	5485	5190	5025	4730	4565	5107	4647	96	1465	500	3030	5	1	19114432	910	317.33	0.84	12	2.64	15.00	5687.00	6840	20230602	-30.41	3265	20221226	45.79	6840	-30.41	20230602	3690	29.00	20231006	6840	-30.41	20230602	3265	45.79	20221226	7.40	N	033320	500	95 억	137048	N	N	N	N
43	20231123	150431	57	100.00	KOSDAQ	유통	N	N	N	N		N	4785	-110	5	-2.25	2213214340	458960	20.71	4900	4955	4730	6360	3430	4895	4822.04	0.72	-21759	5485	5190	5025	4730	4565	5107	4647	96	1465	500	3030	5	1	19114432	915	319.00	0.84	12	2.40	15.00	5687.00	6840	20230602	-30.04	3265	20221226	46.55	6840	-30.04	20230602	3690	29.67	20231006	6840	-30.04	20230602	3265	46.55	20221226	7.40	N	033320	500	95 억	137048	N	N	N	N
44	20231123	140425	57	100.00	KOSDAQ	유통	N	N	N	N		N	4765	-130	5	-2.66	1867510590	386160	17.42	4900	4955	4760	6360	3430	4895	4835.91	0.72	-11769	5485	5190	5025	4730	4565	5107	4647	96	1465	500	3030	5	1	19114432	911	317.67	0.84	12	2.02	15.00	5687.00	6840	20230602	-30.34	3265	20221226	45.94	6840	-30.34	20230602	3690	29.13	20231006	6840	-30.34	20230602	3265	45.94	20221226	7.40	N	033320	500	95 억	137048	N	N	N	N
45	20231123	130427	57	100.00	KOSDAQ	유통	N	N	N	N		N	4775	-120	5	-2.45	1719723345	355173	16.02	4900	4955	4760	6360	3430	4895	4841.74	0.72	-5360	5485	5190	5025	4730	4565	5107	4647	96	1465	500	3030	5	1	19114432	913	318.33	0.84	12	1.86	15.00	5687.00	6840	20230602	-30.19	3265	20221226	46.25	6840	-30.19	20230602	3690	29.40	20231006	6840	-30.19	20230602	3265	46.25	20221226	7.40	N	033320	500	95 억	137048	N	N	N	N
46	20231123	120422	57	100.00	KOSDAQ	유통	N	N	N	N		N	4775	-120	5	-2.45	1632657710	336985	15.20	4900	4955	4760	6360	3430	4895	4844.71	0.72	-988	5485	5190	5025	4730	4565	5107	4647	96	1465	500	3030	5	1	19114432	913	318.33	0.84	12	1.76	15.00	5687.00	6840	20230602	-30.19	3265	20221226	46.25	6840	-30.19	20230602	3690	29.40	20231006	6840	-30.19	20230602	3265	46.25	20221226	7.40	N	033320	500	95 억	137048	N	N	N	N
47	20231123	110430	57	100.00	KOSDAQ	유통	N	N	N	N		N	4805	-90	5	-1.84	1303830840	268145	12.10	4900	4955	4780	6360	3430	4895	4862.26	0.72	-4080	5485	5190	5025	4730	4565	5107	4647	96	1465	500	3030	5	1	19114432	918	320.33	0.84	12	1.40	15.00	5687.00	6840	20230602	-29.75	3265	20221226	47.17	6840	-29.75	20230602	3690	30.22	20231006	6840	-29.75	20230602	3265	47.17	20221226	7.40	N	033320	500	95 억	137048	N	N	N	N
48	20231123	100423	57	100.00	KOSDAQ	유통	N	N	N	N		N	4845	-50	5	-1.02	789539110	161419	7.28	4900	4955	4845	6360	3430	4895	4891.21	0.72	6311	5485	5190	5025	4730	4565	5107	4647	96	1465	500	3030	5	1	19114432	926	323.00	0.85	12	0.84	15.00	5687.00	6840	20230602	-29.17	3265	20221226	48.39	6840	-29.17	20230602	3690	31.30	20231006	6840	-29.17	20230602	3265	48.39	20221226	7.40	N	033320	500	95 억	137048	N	N	N	N
49	20231123	090419	57	100.00	KOSDAQ	유통	N	N	N	N		N	4900	5	2	0.10	143470260	29177	1.32	4900	4955	4895	6360	3430	4895	4918.23	0.72	473	5485	5190	5025	4730	4565	5107	4647	96	1465	500	3030	5	1	19114432	937	326.67	0.86	12	0.15	15.00	5687.00	6840	20230602	-28.36	3265	20221226	50.08	6840	-28.36	20230602	3690	32.79	20231006	6840	-28.36	20230602	3265	50.08	20221226	7.40	N	033320	500	95 억	137048	N	N	N	N
50	20231122	160408	57	100.00	KOSDAQ	유통	N	N	N	N		N	4895	-105	5	-2.10	11076416215	2185914	123.91	5040	5320	4860	6500	3500	5000	5067.44	1.12	-79309	5286	5142	4976	4832	4666	5215	4905	96	1500	500	3100	5	1	19114432	936	326.33	0.86	12	11.44	15.00	5687.00	6840	20230602	-28.44	3265	20221226	49.92	6840	-28.44	20230602	3690	32.66	20231006	6840	-28.44	20230602	3265	49.92	20221226	7.43	N	033320	500	95 억	214229	N	N	N	N
51	20231122	150416	57	100.00	KOSDAQ	유통	N	N	N	N		N	4915	-85	5	-1.70	10713309670	2111935	119.71	5040	5320	4860	6500	3500	5000	5072.95	1.12	-115341	5286	5142	4976	4832	4666	5215	4905	96	1500	500	3100	5	1	19114432	939	327.67	0.86	12	11.05	15.00	5687.00	6840	20230602	-28.14	3265	20221226	50.54	6840	-28.14	20230602	3690	33.20	20231006	6840	-28.14	20230602	3265	50.54	20221226	7.43	N	033320	500	95 억	214229	N	N	N	N
52	20231122	140410	57	100.00	KOSDAQ	유통	N	N	N	N		N	4965	-35	5	-0.70	10184434905	2004670	113.63	5040	5320	4860	6500	3500	5000	5080.59	1.12	-131702	5286	5142	4976	4832	4666	5215	4905	96	1500	500	3100	5	1	19114432	949	331.00	0.87	12	10.49	15.00	5687.00	6840	20230602	-27.41	3265	20221226	52.07	6840	-27.41	20230602	3690	34.55	20231006	6840	-27.41	20230602	3265	52.07	20221226	7.43	N	033320	500	95 억	214229	N	N	N	N
53	20231122	130426	57	100.00	KOSDAQ	유통	N	N	N	N		N	4995	-5	5	-0.10	9874429860	1942303	110.10	5040	5320	4860	6500	3500	5000	5084.14	1.12	-128705	5286	5142	4976	4832	4666	5215	4905	96	1500	500	3100	5	1	19114432	955	333.00	0.88	12	10.16	15.00	5687.00	6840	20230602	-26.97	3265	20221226	52.99	6840	-26.97	20230602	3690	35.37	20231006	6840	-26.97	20230602	3265	52.99	20221226	7.43	N	033320	500	95 억	214229	N	N	N	N
54	20231122	120427	57	100.00	KOSDAQ	유통	N	N	N	N		N	5000	0	3	0.00	9369025460	1840940	104.35	5040	5320	4860	6500	3500	5000	5089.55	1.12	-111586	5286	5142	4976	4832	4666	5215	4905	96	1500	500	3100	10	1	19114432	956	333.33	0.88	12	9.63	15.00	5687.00	6840	20230602	-26.90	3265	20221226	53.14	6840	-26.90	20230602	3690	35.50	20231006	6840	-26.90	20230602	3265	53.14	20221226	7.43	N	033320	500	95 억	214229	N	N	N	N
55	20231122	110442	57	100.00	KOSDAQ	유통	N	N	N	N		N	4955	-45	5	-0.90	3136863060	627321	35.56	5040	5100	4860	6500	3500	5000	5000.42	1.12	-74224	5286	5142	4976	4832	4666	5215	4905	96	1500	500	3100	5	1	19114432	947	330.33	0.87	12	3.28	15.00	5687.00	6840	20230602	-27.56	3265	20221226	51.76	6840	-27.56	20230602	3690	34.28	20231006	6840	-27.56	20230602	3265	51.76	20221226	7.43	N	033320	500	95 억	214229	N	N	N	N
56	20231122	100432	57	100.00	KOSDAQ	유통	N	N	N	N		N	4990	-10	5	-0.20	2775315255	554737	31.44	5040	5100	4860	6500	3500	5000	5002.97	1.12	-69146	5286	5142	4976	4832	4666	5215	4905	96	1500	500	3100	5	1	19114432	954	332.67	0.88	12	2.90	15.00	5687.00	6840	20230602	-27.05	3265	20221226	52.83	6840	-27.05	20230602	3690	35.23	20231006	6840	-27.05	20230602	3265	52.83	20221226	7.43	N	033320	500	95 억	214229	N	N	N	N
57	20231122	090409	57	100.00	KOSDAQ	유통	N	N	N	N		N	4995	-5	5	-0.10	893319465	177904	10.08	5040	5100	4955	6500	3500	5000	5022.10	1.12	-34854	5286	5142	4976	4832	4666	5215	4905	96	1500	500	3100	5	1	19114432	955	333.00	0.88	12	0.93	15.00	5687.00	6840	20230602	-26.97	3265	20221226	52.99	6840	-26.97	20230602	3690	35.37	20231006	6840	-26.97	20230602	3265	52.99	20221226	7.43	N	033320	500	95 억	214229	N	N	N	N
58	20231121	160413	57	100.00	KOSDAQ	유통	N	N	N	N		N	5000	245	2	5.15	8459601120	1694953	523.26	4830	5120	4810	6180	3330	4755	4991.15	1.52	-74072	4898	4826	4788	4716	4678	4807	4697	96	1425	500	2940	10	1	19114432	956	333.33	0.88	12	8.87	15.00	5687.00	6840	20230602	-26.90	3265	20221226	53.14	6840	-26.90	20230602	3690	35.50	20231006	6840	-26.90	20230602	3265	53.14	20221226	7.23	N	033320	500	95 억	290820	N	N	N	N
59	20231121	150414	57	100.00	KOSDAQ	유통	N	N	N	N		N	4965	210	2	4.42	8025183880	1608008	496.42	4830	5120	4810	6180	3330	4755	4990.88	1.52	-99333	4898	4826	4788	4716	4678	4807	4697	96	1425	500	2940	5	1	19114432	949	331.00	0.87	12	8.41	15.00	5687.00	6840	20230602	-27.41	3265	20221226	52.07	6840	-27.41	20230602	3690	34.55	20231006	6840	-27.41	20230602	3265	52.07	20221226	7.23	N	033320	500	95 억	290820	N	N	N	N
60	20231121	140408	57	100.00	KOSDAQ	유통	N	N	N	N		N	4940	185	2	3.89	7663772400	1535332	473.98	4830	5120	4810	6180	3330	4755	4991.74	1.52	-126006	4898	4826	4788	4716	4678	4807	4697	96	1425	500	2940	5	1	19114432	944	329.33	0.87	12	8.03	15.00	5687.00	6840	20230602	-27.78	3265	20221226	51.30	6840	-27.78	20230602	3690	33.88	20231006	6840	-27.78	20230602	3265	51.30	20221226	7.23	N	033320	500	95 억	290820	N	N	N	N
61	20231121	130408	57	100.00	KOSDAQ	유통	N	N	N	N		N	4935	180	2	3.79	7470701050	1496186	461.90	4830	5120	4810	6180	3330	4755	4993.30	1.52	-129096	4898	4826	4788	4716	4678	4807	4697	96	1425	500	2940	5	1	19114432	943	329.00	0.87	12	7.83	15.00	5687.00	6840	20230602	-27.85	3265	20221226	51.15	6840	-27.85	20230602	3690	33.74	20231006	6840	-27.85	20230602	3265	51.15	20221226	7.23	N	033320	500	95 억	290820	N	N	N	N
62	20231121	120407	57	100.00	KOSDAQ	유통	N	N	N	N		N	4960	205	2	4.31	7263220335	1454180	448.93	4830	5120	4810	6180	3330	4755	4994.86	1.52	-127360	4898	4826	4788	4716	4678	4807	4697	96	1425	500	2940	5	1	19114432	948	330.67	0.87	12	7.61	15.00	5687.00	6840	20230602	-27.49	3265	20221226	51.91	6840	-27.49	20230602	3690	34.42	20231006	6840	-27.49	20230602	3265	51.91	20221226	7.23	N	033320	500	95 억	290820	N	N	N	N
63	20231121	110406	57	100.00	KOSDAQ	유통	N	N	N	N		N	4955	200	2	4.21	6591971925	1319418	407.33	4830	5120	4810	6180	3330	4755	4996.27	1.52	-113001	4898	4826	4788	4716	4678	4807	4697	96	1425	500	2940	5	1	19114432	947	330.33	0.87	12	6.90	15.00	5687.00	6840	20230602	-27.56	3265	20221226	51.76	6840	-27.56	20230602	3690	34.28	20231006	6840	-27.56	20230602	3265	51.76	20221226	7.23	N	033320	500	95 억	290820	N	N	N	N
64	20231121	100358	57	100.00	KOSDAQ	유통	N	N	N	N		N	4975	220	2	4.63	5670748595	1133024	349.78	4830	5120	4810	6180	3330	4755	5005.15	1.52	-141566	4898	4826	4788	4716	4678	4807	4697	96	1425	500	2940	5	1	19114432	951	331.67	0.87	12	5.93	15.00	5687.00	6840	20230602	-27.27	3265	20221226	52.37	6840	-27.27	20230602	3690	34.82	20231006	6840	-27.27	20230602	3265	52.37	20221226	7.23	N	033320	500	95 억	290820	N	N	N	N
65	20231121	090402	57	100.00	KOSDAQ	유통	N	N	N	N		N	5040	285	2	5.99	1090990725	220711	68.14	4830	5040	4810	6180	3330	4755	4943.79	1.52	16802	4898	4826	4788	4716	4678	4807	4697	96	1425	500	2940	10	1	19114432	963	336.00	0.89	12	1.15	15.00	5687.00	6840	20230602	-26.32	3265	20221226	54.36	6840	-26.32	20230602	3690	36.59	20231006	6840	-26.32	20230602	3265	54.36	20221226	7.23	N	033320	500	95 억	290820	N	N	N	N
66	20231120	160404	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4755	-5	5	-0.11	1468293190	305430	53.28	4760	4860	4750	6180	3335	4760	4807.76	1.46	17763	5073	4916	4813	4656	4553	4865	4605	96	1420	500	2950	5	1	19114432	909	317.00	0.84	12	1.60	15.00	5687.00	6840	20230602	-30.48	3265	20221226	45.64	6840	-30.48	20230602	3690	28.86	20231006	6840	-30.48	20230602	3265	45.64	20221226	7.06	N	033320	500	95 억	278470	N	N	N	N
67	20231120	150407	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4785	25	2	0.53	1294511175	269013	46.93	4760	4860	4750	6180	3335	4760	4812.26	1.46	12298	5073	4916	4813	4656	4553	4865	4605	96	1420	500	2950	5	1	19114432	915	319.00	0.84	12	1.41	15.00	5687.00	6840	20230602	-30.04	3265	20221226	46.55	6840	-30.04	20230602	3690	29.67	20231006	6840	-30.04	20230602	3265	46.55	20221226	7.06	N	033320	500	95 억	278470	N	N	N	N
68	20231120	140407	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4805	45	2	0.95	1139489125	236674	41.29	4760	4860	4750	6180	3335	4760	4814.82	1.46	17361	5073	4916	4813	4656	4553	4865	4605	96	1420	500	2950	5	1	19114432	918	320.33	0.84	12	1.24	15.00	5687.00	6840	20230602	-29.75	3265	20221226	47.17	6840	-29.75	20230602	3690	30.22	20231006	6840	-29.75	20230602	3265	47.17	20221226	7.06	N	033320	500	95 억	278470	N	N	N	N
69	20231120	130405	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4815	55	2	1.16	983605315	204211	35.62	4760	4860	4750	6180	3335	4760	4816.88	1.46	21141	5073	4916	4813	4656	4553	4865	4605	96	1420	500	2950	5	1	19114432	920	321.00	0.85	12	1.07	15.00	5687.00	6840	20230602	-29.61	3265	20221226	47.47	6840	-29.61	20230602	3690	30.49	20231006	6840	-29.61	20230602	3265	47.47	20221226	7.06	N	033320	500	95 억	278470	N	N	N	N
70	20231120	120405	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4835	75	2	1.58	868593730	180325	31.46	4760	4860	4750	6180	3335	4760	4817.13	1.46	31450	5073	4916	4813	4656	4553	4865	4605	96	1420	500	2950	5	1	19114432	924	322.33	0.85	12	0.94	15.00	5687.00	6840	20230602	-29.31	3265	20221226	48.09	6840	-29.31	20230602	3690	31.03	20231006	6840	-29.31	20230602	3265	48.09	20221226	7.06	N	033320	500	95 억	278470	N	N	N	N
71	20231120	110404	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4830	70	2	1.47	772944945	160524	28.00	4760	4860	4750	6180	3335	4760	4815.47	1.46	32452	5073	4916	4813	4656	4553	4865	4605	96	1420	500	2950	5	1	19114432	923	322.00	0.85	12	0.84	15.00	5687.00	6840	20230602	-29.39	3265	20221226	47.93	6840	-29.39	20230602	3690	30.89	20231006	6840	-29.39	20230602	3265	47.93	20221226	7.06	N	033320	500	95 억	278470	N	N	N	N
72	20231120	100403	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4840	80	2	1.68	617410810	128354	22.39	4760	4860	4750	6180	3335	4760	4810.60	1.46	40305	5073	4916	4813	4656	4553	4865	4605	96	1420	500	2950	5	1	19114432	925	322.67	0.85	12	0.67	15.00	5687.00	6840	20230602	-29.24	3265	20221226	48.24	6840	-29.24	20230602	3690	31.17	20231006	6840	-29.24	20230602	3265	48.24	20221226	7.06	N	033320	500	95 억	278470	N	N	N	N
73	20231120	090406	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4795	35	2	0.74	89342850	18731	3.27	4760	4800	4750	6180	3335	4760	4770.32	1.46	3900	5073	4916	4813	4656	4553	4865	4605	96	1420	500	2950	5	1	19114432	917	319.67	0.84	12	0.10	15.00	5687.00	6840	20230602	-29.90	3265	20221226	46.86	6840	-29.90	20230602	3690	29.95	20231006	6840	-29.90	20230602	3265	46.86	20221226	7.06	N	033320	500	95 억	278470	N	N	N	N
74	20231117	160413	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4760	-220	5	-4.42	2691909605	559327	42.30	4915	4970	4710	6470	3490	4980	4812.85	1.36	17957	5356	5167	5051	4862	4746	5110	4805	96	1490	500	3080	5	1	19114432	910	317.33	0.84	12	2.93	15.00	5687.00	6840	20230602	-30.41	3265	20221226	45.79	6840	-30.41	20230602	3690	29.00	20231006	6840	-30.41	20230602	3265	45.79	20221226	6.63	N	033320	500	95 억	260147	N	N	N	N
75	20231117	150416	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4730	-250	5	-5.02	2503732040	519795	39.31	4915	4970	4710	6470	3490	4980	4816.61	1.36	14903	5356	5167	5051	4862	4746	5110	4805	96	1490	500	3080	5	1	19114432	904	315.33	0.83	12	2.72	15.00	5687.00	6840	20230602	-30.85	3265	20221226	44.87	6840	-30.85	20230602	3690	28.18	20231006	6840	-30.85	20230602	3265	44.87	20221226	6.63	N	033320	500	95 억	260147	N	N	N	N
76	20231117	140415	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4745	-235	5	-4.72	2313823225	479629	36.27	4915	4970	4710	6470	3490	4980	4824.03	1.36	10556	5356	5167	5051	4862	4746	5110	4805	96	1490	500	3080	5	1	19114432	907	316.33	0.83	12	2.51	15.00	5687.00	6840	20230602	-30.63	3265	20221226	45.33	6840	-30.63	20230602	3690	28.59	20231006	6840	-30.63	20230602	3265	45.33	20221226	6.63	N	033320	500	95 억	260147	N	N	N	N
77	20231117	130413	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4750	-230	5	-4.62	2182856730	451997	34.18	4915	4970	4710	6470	3490	4980	4829.19	1.36	7214	5356	5167	5051	4862	4746	5110	4805	96	1490	500	3080	5	1	19114432	908	316.67	0.84	12	2.36	15.00	5687.00	6840	20230602	-30.56	3265	20221226	45.48	6840	-30.56	20230602	3690	28.73	20231006	6840	-30.56	20230602	3265	45.48	20221226	6.63	N	033320	500	95 억	260147	N	N	N	N
78	20231117	120413	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4780	-200	5	-4.02	1858871970	383569	29.01	4915	4970	4765	6470	3490	4980	4846.07	1.36	6410	5356	5167	5051	4862	4746	5110	4805	96	1490	500	3080	5	1	19114432	914	318.67	0.84	12	2.01	15.00	5687.00	6840	20230602	-30.12	3265	20221226	46.40	6840	-30.12	20230602	3690	29.54	20231006	6840	-30.12	20230602	3265	46.40	20221226	6.63	N	033320	500	95 억	260147	N	N	N	N
79	20231117	110415	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4775	-205	5	-4.12	1652288040	340354	25.74	4915	4970	4765	6470	3490	4980	4854.43	1.36	16507	5356	5167	5051	4862	4746	5110	4805	96	1490	500	3080	5	1	19114432	913	318.33	0.84	12	1.78	15.00	5687.00	6840	20230602	-30.19	3265	20221226	46.25	6840	-30.19	20230602	3690	29.40	20231006	6840	-30.19	20230602	3265	46.25	20221226	6.63	N	033320	500	95 억	260147	N	N	N	N
80	20231117	100414	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4815	-165	5	-3.31	1147004225	235057	17.77	4915	4970	4800	6470	3490	4980	4879.46	1.36	16038	5356	5167	5051	4862	4746	5110	4805	96	1490	500	3080	5	1	19114432	920	321.00	0.85	12	1.23	15.00	5687.00	6840	20230602	-29.61	3265	20221226	47.47	6840	-29.61	20230602	3690	30.49	20231006	6840	-29.61	20230602	3265	47.47	20221226	6.63	N	033320	500	95 억	260147	N	N	N	N
81	20231117	090415	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4940	-40	5	-0.80	155871940	31633	2.39	4915	4970	4915	6470	3490	4980	4926.64	1.36	11242	5356	5167	5051	4862	4746	5110	4805	96	1490	500	3080	5	1	19114432	944	329.33	0.87	12	0.17	15.00	5687.00	6840	20230602	-27.78	3265	20221226	51.30	6840	-27.78	20230602	3690	33.88	20231006	6840	-27.78	20230602	3265	51.30	20221226	6.63	N	033320	500	95 억	260147	N	N	N	N
82	20231116	160413	00	50.00	KOSDAQ	유통	N	N	N	N	50	N	4995	-5	5	-0.10	6365502395	1253583	116.42	5140	5240	4935	6500	3500	5000	5078.48	1.47	-28203	5163	5081	5038	4956	4913	5060	4935	96	1500	500	3100	5	1	19114432	955	333.00	0.88	12	6.56	15.00	5687.00	6840	20230602	-26.97	3265	20221226	52.99	6840	-26.97	20230602	3690	35.37	20231006	6840	-26.97	20230602	3265	52.99	20221226	6.61	N	033320	500	95 억	280639	N	N	N	N
83	20231116	150412	00	50.00	KOSDAQ	유통	N	N	N	N	50	N	4995	-5	5	-0.10	5751252040	1131104	105.04	5140	5240	4935	6500	3500	5000	5085.40	1.47	-62233	5163	5081	5038	4956	4913	5060	4935	96	1500	500	3100	5	1	19114432	955	333.00	0.88	12	5.92	15.00	5687.00	6840	20230602	-26.97	3265	20221226	52.99	6840	-26.97	20230602	3690	35.37	20231006	6840	-26.97	20230602	3265	52.99	20221226	6.61	N	033320	500	95 억	280639	N	N	N	N
84	20231116	140405	00	50.00	KOSDAQ	유통	N	N	N	N	50	N	4975	-25	5	-0.50	5279083435	1036764	96.28	5140	5240	4935	6500	3500	5000	5092.79	1.47	-92527	5163	5081	5038	4956	4913	5060	4935	96	1500	500	3100	5	1	19114432	951	331.67	0.87	12	5.42	15.00	5687.00	6840	20230602	-27.27	3265	20221226	52.37	6840	-27.27	20230602	3690	34.82	20231006	6840	-27.27	20230602	3265	52.37	20221226	6.61	N	033320	500	95 억	280639	N	N	N	N
85	20231116	130412	00	50.00	KOSDAQ	유통	N	N	N	N	50	N	4975	-25	5	-0.50	4975301230	975819	90.62	5140	5240	4935	6500	3500	5000	5099.62	1.47	-85038	5163	5081	5038	4956	4913	5060	4935	96	1500	500	3100	5	1	19114432	951	331.67	0.87	12	5.11	15.00	5687.00	6840	20230602	-27.27	3265	20221226	52.37	6840	-27.27	20230602	3690	34.82	20231006	6840	-27.27	20230602	3265	52.37	20221226	6.61	N	033320	500	95 억	280639	N	N	N	N
86	20231116	120414	00	50.00	KOSDAQ	유통	N	N	N	N	50	N	4980	-20	5	-0.40	4474549600	874722	81.23	5140	5240	4980	6500	3500	5000	5116.75	1.47	-98468	5163	5081	5038	4956	4913	5060	4935	96	1500	500	3100	5	1	19114432	952	332.00	0.88	12	4.58	15.00	5687.00	6840	20230602	-27.19	3265	20221226	52.53	6840	-27.19	20230602	3690	34.96	20231006	6840	-27.19	20230602	3265	52.53	20221226	6.61	N	033320	500	95 억	280639	N	N	N	N
87	20231116	110411	00	50.00	KOSDAQ	유통	N	N	N	N	50	N	5010	10	2	0.20	4043632460	788605	73.24	5140	5240	4985	6500	3500	5000	5129.23	1.47	-106930	5163	5081	5038	4956	4913	5060	4935	96	1500	500	3100	10	1	19114432	958	334.00	0.88	12	4.13	15.00	5687.00	6840	20230602	-26.75	3265	20221226	53.45	6840	-26.75	20230602	3690	35.77	20231006	6840	-26.75	20230602	3265	53.45	20221226	6.61	N	033320	500	95 억	280639	N	N	N	N
88	20231116	100410	00	50.00	KOSDAQ	유통	N	N	N	N	50	N	5140	140	2	2.80	2227012420	430752	40.00	5140	5240	5100	6500	3500	5000	5174.15	1.47	-85449	5163	5081	5038	4956	4913	5060	4935	96	1500	500	3100	10	1	19114432	982	342.67	0.90	12	2.25	15.00	5687.00	6840	20230602	-24.85	3265	20221226	57.43	6840	-24.85	20230602	3690	39.30	20231006	6840	-24.85	20230602	3265	57.43	20221226	6.61	N	033320	500	95 억	280639	N	N	N	N
89	20231116	090409	00	50.00	KOSDAQ	유통	N	N	N	N	50	N	5000	0	3	0.00	0	0	0.00	0	0	0	6500	3500	5000	0.00	1.47	0	5163	5081	5038	4956	4913	5060	4935	96	1500	500	3100	10	1	19114432	956	333.33	0.88	12	0.00	15.00	5687.00	6840	20230602	-26.90	3265	20221226	53.14	6840	-26.90	20230602	3690	35.50	20231006	6840	-26.90	20230602	3265	53.14	20221226	6.61	N	033320	500	95 억	280639	N	N	N	N
90	20231115	160348	57	100.00	KOSDAQ	유통	N	N	N	N		N	5000	-80	5	-1.57	5188575135	1027893	39.86	5030	5120	4995	6600	3560	5080	5047.92	0.73	141379	5486	5282	5076	4872	4666	5385	4975	96	1520	500	3140	10	1	19114432	956	333.33	0.88	12	5.38	15.00	5687.00	6840	20230602	-26.90	3265	20221226	53.14	6840	-26.90	20230602	3690	35.50	20231006	6840	-26.90	20230602	3265	53.14	20221226	7.12	N	033320	500	95 억	139104	N	N	N	N
91	20231115	150416	57	100.00	KOSDAQ	유통	N	N	N	N		N	5030	-50	5	-0.98	4562947695	903214	35.03	5030	5120	4995	6600	3560	5080	5051.77	0.73	93772	5486	5282	5076	4872	4666	5385	4975	96	1520	500	3140	10	1	19114432	961	335.33	0.88	12	4.73	15.00	5687.00	6840	20230602	-26.46	3265	20221226	54.06	6840	-26.46	20230602	3690	36.31	20231006	6840	-26.46	20230602	3265	54.06	20221226	7.12	N	033320	500	95 억	139104	N	N	N	N
92	20231115	140418	57	100.00	KOSDAQ	유통	N	N	N	N		N	5070	-10	5	-0.20	4029957655	797572	30.93	5030	5120	4995	6600	3560	5080	5052.64	0.73	80026	5486	5282	5076	4872	4666	5385	4975	96	1520	500	3140	10	1	19114432	969	338.00	0.89	12	4.17	15.00	5687.00	6840	20230602	-25.88	3265	20221226	55.28	6840	-25.88	20230602	3690	37.40	20231006	6840	-25.88	20230602	3265	55.28	20221226	7.12	N	033320	500	95 억	139104	N	N	N	N
93	20231115	130417	57	100.00	KOSDAQ	유통	N	N	N	N		N	5070	-10	5	-0.20	3592580955	711238	27.58	5030	5120	4995	6600	3560	5080	5051.00	0.73	35202	5486	5282	5076	4872	4666	5385	4975	96	1520	500	3140	10	1	19114432	969	338.00	0.89	12	3.72	15.00	5687.00	6840	20230602	-25.88	3265	20221226	55.28	6840	-25.88	20230602	3690	37.40	20231006	6840	-25.88	20230602	3265	55.28	20221226	7.12	N	033320	500	95 억	139104	N	N	N	N
94	20231115	120419	57	100.00	KOSDAQ	유통	N	N	N	N		N	5030	-50	5	-0.98	3268802545	647126	25.10	5030	5120	4995	6600	3560	5080	5051.07	0.73	21414	5486	5282	5076	4872	4666	5385	4975	96	1520	500	3140	10	1	19114432	961	335.33	0.88	12	3.39	15.00	5687.00	6840	20230602	-26.46	3265	20221226	54.06	6840	-26.46	20230602	3690	36.31	20231006	6840	-26.46	20230602	3265	54.06	20221226	7.12	N	033320	500	95 억	139104	N	N	N	N
95	20231115	110419	57	100.00	KOSDAQ	유통	N	N	N	N		N	5020	-60	5	-1.18	2947684955	583347	22.62	5030	5120	4995	6600	3560	5080	5052.86	0.73	15716	5486	5282	5076	4872	4666	5385	4975	96	1520	500	3140	10	1	19114432	960	334.67	0.88	12	3.05	15.00	5687.00	6840	20230602	-26.61	3265	20221226	53.75	6840	-26.61	20230602	3690	36.04	20231006	6840	-26.61	20230602	3265	53.75	20221226	7.12	N	033320	500	95 억	139104	N	N	N	N
96	20231115	100418	57	100.00	KOSDAQ	유통	N	N	N	N		N	5030	-50	5	-0.98	1880518705	372637	14.45	5030	5110	4995	6600	3560	5080	5046.14	0.73	42166	5486	5282	5076	4872	4666	5385	4975	96	1520	500	3140	10	1	19114432	961	335.33	0.88	12	1.95	15.00	5687.00	6840	20230602	-26.46	3265	20221226	54.06	6840	-26.46	20230602	3690	36.31	20231006	6840	-26.46	20230602	3265	54.06	20221226	7.12	N	033320	500	95 억	139104	N	N	N	N
97	20231115	090414	57	100.00	KOSDAQ	유통	N	N	N	N		N	5060	-20	5	-0.39	535441315	106432	4.13	5030	5080	4995	6600	3560	5080	5028.82	0.73	-6916	5486	5282	5076	4872	4666	5385	4975	96	1520	500	3140	10	1	19114432	967	337.33	0.89	12	0.56	15.00	5687.00	6840	20230602	-26.02	3265	20221226	54.98	6840	-26.02	20230602	3690	37.13	20231006	6840	-26.02	20230602	3265	54.98	20221226	7.12	N	033320	500	95 억	139104	N	N	N	N
98	20231114	160411	57	100.00	KOSDAQ	유통	N	N	N	N		N	5080	110	2	2.21	12962994500	2531309	19.96	4890	5280	4870	6460	3480	4970	5121.52	0.00	172050	5760	5365	5075	4680	4390	5562	4877	96	1490	500	3080	10	1	19114432	971	338.67	0.89	12	13.24	15.00	5687.00	6840	20230602	-25.73	3265	20221226	55.59	6840	-25.73	20230602	3690	37.67	20231006	6840	-25.73	20230602	3265	55.59	20221226	7.60	N	033320	500	95 억	0	N	N	N	N
99	20231114	150412	57	100.00	KOSDAQ	유통	N	N	N	N		N	5090	120	2	2.41	12396545350	2419808	19.08	4890	5280	4870	6460	3480	4970	5123.36	0.00	156660	5760	5365	5075	4680	4390	5562	4877	96	1490	500	3080	10	1	19114432	973	339.33	0.90	12	12.66	15.00	5687.00	6840	20230602	-25.58	3265	20221226	55.90	6840	-25.58	20230602	3690	37.94	20231006	6840	-25.58	20230602	3265	55.90	20221226	7.60	N	033320	500	95 억	0	N	N	N	N
100	20231114	140410	57	100.00	KOSDAQ	유통	N	N	N	N		N	5100	130	2	2.62	11691924910	2281104	17.99	4890	5280	4870	6460	3480	4970	5126.01	0.00	113909	5760	5365	5075	4680	4390	5562	4877	96	1490	500	3080	10	1	19114432	975	340.00	0.90	12	11.93	15.00	5687.00	6840	20230602	-25.44	3265	20221226	56.20	6840	-25.44	20230602	3690	38.21	20231006	6840	-25.44	20230602	3265	56.20	20221226	7.60	N	033320	500	95 억	0	N	N	N	N
101	20231114	130413	57	100.00	KOSDAQ	유통	N	N	N	N		N	5120	150	2	3.02	11211381710	2186718	17.24	4890	5280	4870	6460	3480	4970	5127.51	0.00	80031	5760	5365	5075	4680	4390	5562	4877	96	1490	500	3080	10	1	19114432	979	341.33	0.90	12	11.44	15.00	5687.00	6840	20230602	-25.15	3265	20221226	56.81	6840	-25.15	20230602	3690	38.75	20231006	6840	-25.15	20230602	3265	56.81	20221226	7.60	N	033320	500	95 억	0	N	N	N	N
102	20231114	120412	57	100.00	KOSDAQ	유통	N	N	N	N		N	5060	90	2	1.81	10464846110	2040401	16.09	4890	5280	4870	6460	3480	4970	5129.33	0.00	24703	5760	5365	5075	4680	4390	5562	4877	96	1490	500	3080	10	1	19114432	967	337.33	0.89	12	10.67	15.00	5687.00	6840	20230602	-26.02	3265	20221226	54.98	6840	-26.02	20230602	3690	37.13	20231006	6840	-26.02	20230602	3265	54.98	20221226	7.60	N	033320	500	95 억	0	N	N	N	N
103	20231114	110416	57	100.00	KOSDAQ	유통	N	N	N	N		N	5120	150	2	3.02	9770227810	1903117	15.01	4890	5280	4870	6460	3480	4970	5134.37	0.00	3625	5760	5365	5075	4680	4390	5562	4877	96	1490	500	3080	10	1	19114432	979	341.33	0.90	12	9.96	15.00	5687.00	6840	20230602	-25.15	3265	20221226	56.81	6840	-25.15	20230602	3690	38.75	20231006	6840	-25.15	20230602	3265	56.81	20221226	7.60	N	033320	500	95 억	0	N	N	N	N
104	20231114	100413	57	100.00	KOSDAQ	유통	N	N	N	N		N	5110	140	2	2.82	8791213890	1710907	13.49	4890	5280	4870	6460	3480	4970	5138.99	0.00	-6227	5760	5365	5075	4680	4390	5562	4877	96	1490	500	3080	10	1	19114432	977	340.67	0.90	12	8.95	15.00	5687.00	6840	20230602	-25.29	3265	20221226	56.51	6840	-25.29	20230602	3690	38.48	20231006	6840	-25.29	20230602	3265	56.51	20221226	7.60	N	033320	500	95 억	0	N	N	N	N
105	20231114	090409	57	100.00	KOSDAQ	유통	N	N	N	N		N	5120	150	2	3.02	1583743200	315563	2.49	4890	5150	4870	6460	3480	4970	5019.83	0.00	32684	5760	5365	5075	4680	4390	5562	4877	96	1490	500	3080	10	1	19114432	979	341.33	0.90	12	1.65	15.00	5687.00	6840	20230602	-25.15	3265	20221226	56.81	6840	-25.15	20230602	3690	38.75	20231006	6840	-25.15	20230602	3265	56.81	20221226	7.60	N	033320	500	95 억	0	N	N	N	N
106	20231113	160407	57	100.00	KOSDAQ	유통	N	N	N	N		N	4970	350	2	7.58	65817759915	12578435	94.82	4790	5470	4785	6000	3235	4620	5232.72	0.00	-11539	5400	5010	4605	4215	3810	5205	4410	96	1380	500	2860	5	1	19114432	950	331.33	0.87	12	65.81	15.00	5687.00	6840	20230602	-27.34	3265	20221226	52.22	6840	-27.34	20230602	3690	34.69	20231006	6840	-27.34	20230602	3265	52.22	20221226	7.53	N	033320	500	95 억	0	N	N	N	N
107	20231113	150406	57	100.00	KOSDAQ	유통	N	N	N	N		N	5080	460	2	9.96	63967812205	12207158	92.02	4790	5470	4785	6000	3235	4620	5240.19	0.00	-62982	5400	5010	4605	4215	3810	5205	4410	96	1380	500	2860	10	1	19114432	971	338.67	0.89	12	63.86	15.00	5687.00	6840	20230602	-25.73	3265	20221226	55.59	6840	-25.73	20230602	3690	37.67	20231006	6840	-25.73	20230602	3265	55.59	20221226	7.53	N	033320	500	95 억	0	N	N	N	N
108	20231113	140404	57	100.00	KOSDAQ	유통	N	N	N	N		N	5140	520	2	11.26	58869489150	11203755	84.46	4790	5470	4785	6000	3235	4620	5254.44	0.00	-63157	5400	5010	4605	4215	3810	5205	4410	96	1380	500	2860	10	1	19114432	982	342.67	0.90	12	58.61	15.00	5687.00	6840	20230602	-24.85	3265	20221226	57.43	6840	-24.85	20230602	3690	39.30	20231006	6840	-24.85	20230602	3265	57.43	20221226	7.53	N	033320	500	95 억	0	N	N	N	N
109	20231113	130403	57	100.00	KOSDAQ	유통	N	N	N	N		N	5220	600	2	12.99	51382955420	9780293	73.73	4790	5470	4785	6000	3235	4620	5253.72	0.00	-79459	5400	5010	4605	4215	3810	5205	4410	96	1380	500	2860	10	1	19114432	998	348.00	0.92	12	51.17	15.00	5687.00	6840	20230602	-23.68	3265	20221226	59.88	6840	-23.68	20230602	3690	41.46	20231006	6840	-23.68	20230602	3265	59.88	20221226	7.53	N	033320	500	95 억	0	N	N	N	N
110	20231113	120404	57	100.00	KOSDAQ	유통	N	N	N	N		N	5180	560	2	12.12	44947356770	8548409	64.44	4790	5470	4785	6000	3235	4620	5257.98	0.00	-67213	5400	5010	4605	4215	3810	5205	4410	96	1380	500	2860	10	1	19114432	990	345.33	0.91	12	44.72	15.00	5687.00	6840	20230602	-24.27	3265	20221226	58.65	6840	-24.27	20230602	3690	40.38	20231006	6840	-24.27	20230602	3265	58.65	20221226	7.53	N	033320	500	95 억	0	N	N	N	N
111	20231113	110402	57	100.00	KOSDAQ	유통	N	N	N	N		N	5170	550	2	11.90	41733042840	7926372	59.75	4790	5470	4785	6000	3235	4620	5265.09	0.00	-37891	5400	5010	4605	4215	3810	5205	4410	96	1380	500	2860	10	1	19114432	988	344.67	0.91	12	41.47	15.00	5687.00	6840	20230602	-24.42	3265	20221226	58.35	6840	-24.42	20230602	3690	40.11	20231006	6840	-24.42	20230602	3265	58.35	20221226	7.53	N	033320	500	95 억	0	N	N	N	N
112	20231113	100402	57	100.00	KOSDAQ	유통	N	N	N	N		N	5220	600	2	12.99	37312526540	7075788	53.34	4790	5470	4785	6000	3235	4620	5273.27	0.00	-74101	5400	5010	4605	4215	3810	5205	4410	96	1380	500	2860	10	1	19114432	998	348.00	0.92	12	37.02	15.00	5687.00	6840	20230602	-23.68	3265	20221226	59.88	6840	-23.68	20230602	3690	41.46	20231006	6840	-23.68	20230602	3265	59.88	20221226	7.53	N	033320	500	95 억	0	N	N	N	N
113	20231113	090404	57	100.00	KOSDAQ	유통	N	N	N	N		N	5260	640	2	13.85	9470133770	1875672	14.14	4790	5260	4785	6000	3235	4620	5048.93	0.00	69294	5400	5010	4605	4215	3810	5205	4410	96	1380	500	2860	10	1	19114432	1005	350.67	0.92	12	9.81	15.00	5687.00	6840	20230602	-23.10	3265	20221226	61.10	6840	-23.10	20230602	3690	42.55	20231006	6840	-23.10	20230602	3265	61.10	20221226	7.53	N	033320	500	95 억	0	Y	N	N	N
114	20231110	160422	57	100.00	KOSDAQ	유통	N	N	N	N		N	4620	320	2	7.44	61447065840	12819425	2873.97	4250	4995	4200	5590	3010	4300	4793.59	0.39	-92956	4500	4400	4350	4250	4200	4375	4225	96	1290	500	2660	5	1	19114432	883	308.00	0.81	12	67.07	15.00	5687.00	6840	20230602	-32.46	3265	20221226	41.50	6840	-32.46	20230602	3690	25.20	20231006	6840	-32.46	20230602	3265	41.50	20221226	7.51	N	033320	500	95 억	74832	N	N	N	N
115	20231110	150411	57	100.00	KOSDAQ	유통	N	N	N	N		N	4580	280	2	6.51	59864451505	12475753	2796.92	4250	4995	4200	5590	3010	4300	4798.55	0.39	-114241	4500	4400	4350	4250	4200	4375	4225	96	1290	500	2660	5	1	19114432	875	305.33	0.81	12	65.27	15.00	5687.00	6840	20230602	-33.04	3265	20221226	40.28	6840	-33.04	20230602	3690	24.12	20231006	6840	-33.04	20230602	3265	40.28	20221226	7.51	N	033320	500	95 억	74832	N	N	N	N
116	20231110	140407	57	100.00	KOSDAQ	유통	N	N	N	N		N	4650	350	2	8.14	57002055370	11854341	2657.61	4250	4995	4200	5590	3010	4300	4808.63	0.39	-137210	4500	4400	4350	4250	4200	4375	4225	96	1290	500	2660	5	1	19114432	889	310.00	0.82	12	62.02	15.00	5687.00	6840	20230602	-32.02	3265	20221226	42.42	6840	-32.02	20230602	3690	26.02	20231006	6840	-32.02	20230602	3265	42.42	20221226	7.51	N	033320	500	95 억	74832	N	N	N	N
117	20231110	130409	57	100.00	KOSDAQ	유통	N	N	N	N		N	4855	555	2	12.91	49977208410	10366727	2324.10	4250	4995	4200	5590	3010	4300	4821.04	0.39	-142477	4500	4400	4350	4250	4200	4375	4225	96	1290	500	2660	5	1	19114432	928	323.67	0.85	12	54.24	15.00	5687.00	6840	20230602	-29.02	3265	20221226	48.70	6840	-29.02	20230602	3690	31.57	20231006	6840	-29.02	20230602	3265	48.70	20221226	7.51	N	033320	500	95 억	74832	N	N	N	N
118	20231110	120408	57	100.00	KOSDAQ	유통	N	N	N	N		N	4775	475	2	11.05	34880603525	7274848	1630.94	4250	4995	4200	5590	3010	4300	4794.83	0.39	-139202	4500	4400	4350	4250	4200	4375	4225	96	1290	500	2660	5	1	19114432	913	318.33	0.84	12	38.06	15.00	5687.00	6840	20230602	-30.19	3265	20221226	46.25	6840	-30.19	20230602	3690	29.40	20231006	6840	-30.19	20230602	3265	46.25	20221226	7.51	N	033320	500	95 억	74832	N	N	N	N
119	20231110	110405	57	100.00	KOSDAQ	유통	N	N	N	N		N	4670	370	2	8.60	2206494925	495249	111.03	4250	4670	4200	5590	3010	4300	4456.02	0.39	-17062	4500	4400	4350	4250	4200	4375	4225	96	1290	500	2660	5	1	19114432	893	311.33	0.82	12	2.59	15.00	5687.00	6840	20230602	-31.73	3265	20221226	43.03	6840	-31.73	20230602	3690	26.56	20231006	6840	-31.73	20230602	3265	43.03	20221226	7.51	N	033320	500	95 억	74832	Y	N	N	N
120	20231110	100407	57	100.00	KOSDAQ	유통	N	N	N	N		N	4250	-50	5	-1.16	402789040	94956	21.29	4250	4300	4200	5590	3010	4300	4240.47	0.39	5659	4500	4400	4350	4250	4200	4375	4225	96	1290	500	2660	5	1	19114432	812	283.33	0.75	12	0.50	15.00	5687.00	6840	20230602	-37.87	3265	20221226	30.17	6840	-37.87	20230602	3690	15.18	20231006	6840	-37.87	20230602	3265	30.17	20221226	7.51	N	033320	500	95 억	74832	N	N	N	N
121	20231110	090401	57	100.00	KOSDAQ	유통	N	N	N	N		N	4215	-85	5	-1.98	79647990	18836	4.22	4250	4250	4200	5590	3010	4300	4219.05	0.39	-4894	4500	4400	4350	4250	4200	4375	4225	96	1290	500	2660	5	1	19114432	806	281.00	0.74	12	0.10	15.00	5687.00	6840	20230602	-38.38	3265	20221226	29.10	6840	-38.38	20230602	3690	14.23	20231006	6840	-38.38	20230602	3265	29.10	20221226	7.51	N	033320	500	95 억	74832	N	N	N	N
122	20231109	160357	57	100.00	KOSDAQ	유통	N	N	N	N		N	4300	-55	5	-1.26	1893350325	433772	62.13	4345	4450	4300	5660	3050	4355	4365.01	0.59	-37708	4715	4535	4445	4265	4175	4490	4220	96	1305	500	2700	5	1	19114432	822	286.67	0.76	12	2.27	15.00	5687.00	6840	20230602	-37.13	3265	20221226	31.70	6840	-37.13	20230602	3690	16.53	20231006	6840	-37.13	20230602	3265	31.70	20221226	7.37	N	033320	500	95 억	112551	N	N	N	N
123	20231109	150359	57	100.00	KOSDAQ	유통	N	N	N	N		N	4340	-15	5	-0.34	1696284995	388106	55.59	4345	4450	4305	5660	3050	4355	4370.68	0.59	-36515	4715	4535	4445	4265	4175	4490	4220	96	1305	500	2700	5	1	19114432	830	289.33	0.76	12	2.03	15.00	5687.00	6840	20230602	-36.55	3265	20221226	32.92	6840	-36.55	20230602	3690	17.62	20231006	6840	-36.55	20230602	3265	32.92	20221226	7.37	N	033320	500	95 억	112551	N	N	N	N
124	20231109	140357	57	100.00	KOSDAQ	유통	N	N	N	N		N	4345	-10	5	-0.23	1519332575	347394	49.76	4345	4450	4305	5660	3050	4355	4373.52	0.59	-40571	4715	4535	4445	4265	4175	4490	4220	96	1305	500	2700	5	1	19114432	831	289.67	0.76	12	1.82	15.00	5687.00	6840	20230602	-36.48	3265	20221226	33.08	6840	-36.48	20230602	3690	17.75	20231006	6840	-36.48	20230602	3265	33.08	20221226	7.37	N	033320	500	95 억	112551	N	N	N	N
125	20231109	130359	57	100.00	KOSDAQ	유통	N	N	N	N		N	4350	-5	5	-0.11	1299702900	297207	42.57	4345	4450	4305	5660	3050	4355	4373.06	0.59	-35536	4715	4535	4445	4265	4175	4490	4220	96	1305	500	2700	5	1	19114432	831	290.00	0.76	12	1.55	15.00	5687.00	6840	20230602	-36.40	3265	20221226	33.23	6840	-36.40	20230602	3690	17.89	20231006	6840	-36.40	20230602	3265	33.23	20221226	7.37	N	033320	500	95 억	112551	N	N	N	N
126	20231109	120400	57	100.00	KOSDAQ	유통	N	N	N	N		N	4345	-10	5	-0.23	1177734655	269145	38.55	4345	4450	4305	5660	3050	4355	4375.84	0.59	-33010	4715	4535	4445	4265	4175	4490	4220	96	1305	500	2700	5	1	19114432	831	289.67	0.76	12	1.41	15.00	5687.00	6840	20230602	-36.48	3265	20221226	33.08	6840	-36.48	20230602	3690	17.75	20231006	6840	-36.48	20230602	3265	33.08	20221226	7.37	N	033320	500	95 억	112551	N	N	N	N
127	20231109	110400	57	100.00	KOSDAQ	유통	N	N	N	N		N	4370	15	2	0.34	1113415705	254358	36.43	4345	4450	4305	5660	3050	4355	4377.36	0.59	-30499	4715	4535	4445	4265	4175	4490	4220	96	1305	500	2700	5	1	19114432	835	291.33	0.77	12	1.33	15.00	5687.00	6840	20230602	-36.11	3265	20221226	33.84	6840	-36.11	20230602	3690	18.43	20231006	6840	-36.11	20230602	3265	33.84	20221226	7.37	N	033320	500	95 억	112551	N	N	N	N
128	20231109	100356	57	100.00	KOSDAQ	유통	N	N	N	N		N	4335	-20	5	-0.46	894993930	204180	29.24	4345	4450	4305	5660	3050	4355	4383.36	0.59	-35608	4715	4535	4445	4265	4175	4490	4220	96	1305	500	2700	5	1	19114432	829	289.00	0.76	12	1.07	15.00	5687.00	6840	20230602	-36.62	3265	20221226	32.77	6840	-36.62	20230602	3690	17.48	20231006	6840	-36.62	20230602	3265	32.77	20221226	7.37	N	033320	500	95 억	112551	N	N	N	N
129	20231109	090357	57	100.00	KOSDAQ	유통	N	N	N	N		N	4400	45	2	1.03	43190715	9911	1.42	4345	4405	4335	5660	3050	4355	4357.87	0.59	3503	4715	4535	4445	4265	4175	4490	4220	96	1305	500	2700	5	1	19114432	841	293.33	0.77	12	0.05	15.00	5687.00	6840	20230602	-35.67	3265	20221226	34.76	6840	-35.67	20230602	3690	19.24	20231006	6840	-35.67	20230602	3265	34.76	20221226	7.37	N	033320	500	95 억	112551	N	N	N	N
130	20231108	160355	57	100.00	KOSDAQ	유통	N	N	N	N		N	4355	-140	5	-3.11	3031581280	675624	99.20	4420	4625	4355	5840	3150	4495	4487.34	1.08	-94370	4771	4632	4541	4402	4311	4587	4357	96	1345	500	2780	5	1	19114432	832	290.33	0.77	12	3.53	15.00	5687.00	6840	20230602	-36.33	3265	20221226	33.38	6840	-36.33	20230602	3690	18.02	20231006	6840	-36.33	20230602	3265	33.38	20221226	6.97	N	033320	500	95 억	206896	N	N	N	N
131	20231108	150358	57	100.00	KOSDAQ	유통	N	N	N	N		N	4370	-125	5	-2.78	2721228630	604713	88.79	4420	4625	4360	5840	3150	4495	4500.04	1.08	-113781	4771	4632	4541	4402	4311	4587	4357	96	1345	500	2780	5	1	19114432	835	291.33	0.77	12	3.16	15.00	5687.00	6840	20230602	-36.11	3265	20221226	33.84	6840	-36.11	20230602	3690	18.43	20231006	6840	-36.11	20230602	3265	33.84	20221226	6.97	N	033320	500	95 억	206896	N	N	N	N
132	20231108	140356	57	100.00	KOSDAQ	유통	N	N	N	N		N	4460	-35	5	-0.78	2210737410	488769	71.77	4420	4625	4420	5840	3150	4495	4523.12	1.08	-117732	4771	4632	4541	4402	4311	4587	4357	96	1345	500	2780	5	1	19114432	853	297.33	0.78	12	2.56	15.00	5687.00	6840	20230602	-34.80	3265	20221226	36.60	6840	-34.80	20230602	3690	20.87	20231006	6840	-34.80	20230602	3265	36.60	20221226	6.97	N	033320	500	95 억	206896	N	N	N	N
133	20231108	130357	57	100.00	KOSDAQ	유통	N	N	N	N		N	4515	20	2	0.44	2030458510	448552	65.86	4420	4625	4420	5840	3150	4495	4526.75	1.08	-108940	4771	4632	4541	4402	4311	4587	4357	96	1345	500	2780	5	1	19114432	863	301.00	0.79	12	2.35	15.00	5687.00	6840	20230602	-33.99	3265	20221226	38.28	6840	-33.99	20230602	3690	22.36	20231006	6840	-33.99	20230602	3265	38.28	20221226	6.97	N	033320	500	95 억	206896	N	N	N	N
134	20231108	120357	57	100.00	KOSDAQ	유통	N	N	N	N		N	4520	25	2	0.56	1889224345	417222	61.26	4420	4625	4420	5840	3150	4495	4528.17	1.08	-99734	4771	4632	4541	4402	4311	4587	4357	96	1345	500	2780	5	1	19114432	864	301.33	0.79	12	2.18	15.00	5687.00	6840	20230602	-33.92	3265	20221226	38.44	6840	-33.92	20230602	3690	22.49	20231006	6840	-33.92	20230602	3265	38.44	20221226	6.97	N	033320	500	95 억	206896	N	N	N	N
135	20231108	110355	57	100.00	KOSDAQ	유통	N	N	N	N		N	4515	20	2	0.44	1806370880	398881	58.57	4420	4625	4420	5840	3150	4495	4528.66	1.08	-99338	4771	4632	4541	4402	4311	4587	4357	96	1345	500	2780	5	1	19114432	863	301.00	0.79	12	2.09	15.00	5687.00	6840	20230602	-33.99	3265	20221226	38.28	6840	-33.99	20230602	3690	22.36	20231006	6840	-33.99	20230602	3265	38.28	20221226	6.97	N	033320	500	95 억	206896	N	N	N	N
136	20231108	100356	57	100.00	KOSDAQ	유통	N	N	N	N		N	4505	10	2	0.22	1622371250	358262	52.60	4420	4625	4420	5840	3150	4495	4528.52	1.08	-96609	4771	4632	4541	4402	4311	4587	4357	96	1345	500	2780	5	1	19114432	861	300.33	0.79	12	1.87	15.00	5687.00	6840	20230602	-34.14	3265	20221226	37.98	6840	-34.14	20230602	3690	22.09	20231006	6840	-34.14	20230602	3265	37.98	20221226	6.97	N	033320	500	95 억	206896	N	N	N	N
137	20231108	090355	57	100.00	KOSDAQ	유통	N	N	N	N		N	4470	-25	5	-0.56	138231770	31105	4.57	4420	4490	4420	5840	3150	4495	4442.70	1.08	13862	4771	4632	4541	4402	4311	4587	4357	96	1345	500	2780	5	1	19114432	854	298.00	0.79	12	0.16	15.00	5687.00	6840	20230602	-34.65	3265	20221226	36.91	6840	-34.65	20230602	3690	21.14	20231006	6840	-34.65	20230602	3265	36.91	20221226	6.97	N	033320	500	95 억	206896	N	N	N	N
138	20231107	160356	57	100.00	KOSDAQ	유통	N	N	N	N		N	4495	-220	5	-4.67	2918468690	641156	31.07	4650	4680	4450	6120	3305	4715	4551.83	0.75	64369	5088	4901	4708	4521	4328	4995	4615	96	1405	500	2920	5	1	19114432	859	299.67	0.79	12	3.35	15.00	5687.00	6840	20230602	-34.28	3265	20221226	37.67	6840	-34.28	20230602	3690	21.82	20231006	6840	-34.28	20230602	3265	37.67	20221226	7.10	N	033320	500	95 억	142732	N	N	N	N
139	20231107	150356	57	100.00	KOSDAQ	유통	N	N	N	N		N	4505	-210	5	-4.45	2746370290	602960	29.22	4650	4680	4450	6120	3305	4715	4554.66	0.75	48971	5088	4901	4708	4521	4328	4995	4615	96	1405	500	2920	5	1	19114432	861	300.33	0.79	12	3.15	15.00	5687.00	6840	20230602	-34.14	3265	20221226	37.98	6840	-34.14	20230602	3690	22.09	20231006	6840	-34.14	20230602	3265	37.98	20221226	7.10	N	033320	500	95 억	142732	N	N	N	N
140	20231107	140359	57	100.00	KOSDAQ	유통	N	N	N	N		N	4505	-210	5	-4.45	2573462260	564654	27.37	4650	4680	4450	6120	3305	4715	4557.43	0.75	40105	5088	4901	4708	4521	4328	4995	4615	96	1405	500	2920	5	1	19114432	861	300.33	0.79	12	2.95	15.00	5687.00	6840	20230602	-34.14	3265	20221226	37.98	6840	-34.14	20230602	3690	22.09	20231006	6840	-34.14	20230602	3265	37.98	20221226	7.10	N	033320	500	95 억	142732	N	N	N	N
141	20231107	130357	57	100.00	KOSDAQ	유통	N	N	N	N		N	4480	-235	5	-4.98	2392033305	524060	25.40	4650	4680	4450	6120	3305	4715	4564.26	0.75	29678	5088	4901	4708	4521	4328	4995	4615	96	1405	500	2920	5	1	19114432	856	298.67	0.79	12	2.74	15.00	5687.00	6840	20230602	-34.50	3265	20221226	37.21	6840	-34.50	20230602	3690	21.41	20231006	6840	-34.50	20230602	3265	37.21	20221226	7.10	N	033320	500	95 억	142732	N	N	N	N
142	20231107	120353	57	100.00	KOSDAQ	유통	N	N	N	N		N	4515	-200	5	-4.24	2015807495	440060	21.33	4650	4680	4450	6120	3305	4715	4580.58	0.75	31222	5088	4901	4708	4521	4328	4995	4615	96	1405	500	2920	5	1	19114432	863	301.00	0.79	12	2.30	15.00	5687.00	6840	20230602	-33.99	3265	20221226	38.28	6840	-33.99	20230602	3690	22.36	20231006	6840	-33.99	20230602	3265	38.28	20221226	7.10	N	033320	500	95 억	142732	N	N	N	N
143	20231107	110355	57	100.00	KOSDAQ	유통	N	N	N	N		N	4585	-130	5	-2.76	1771572725	386293	18.72	4650	4680	4450	6120	3305	4715	4585.89	0.75	43869	5088	4901	4708	4521	4328	4995	4615	96	1405	500	2920	5	1	19114432	876	305.67	0.81	12	2.02	15.00	5687.00	6840	20230602	-32.97	3265	20221226	40.43	6840	-32.97	20230602	3690	24.25	20231006	6840	-32.97	20230602	3265	40.43	20221226	7.10	N	033320	500	95 억	142732	N	N	N	N
144	20231107	100359	57	100.00	KOSDAQ	유통	N	N	N	N		N	4560	-155	5	-3.29	1446135780	314951	15.26	4650	4680	4450	6120	3305	4715	4591.40	0.75	40491	5088	4901	4708	4521	4328	4995	4615	96	1405	500	2920	5	1	19114432	872	304.00	0.80	12	1.65	15.00	5687.00	6840	20230602	-33.33	3265	20221226	39.66	6840	-33.33	20230602	3690	23.58	20231006	6840	-33.33	20230602	3265	39.66	20221226	7.10	N	033320	500	95 억	142732	N	N	N	N
145	20231107	090350	57	100.00	KOSDAQ	유통	N	N	N	N		N	4610	-105	5	-2.23	181292625	39048	1.89	4650	4680	4605	6120	3305	4715	4641.74	0.75	-3194	5088	4901	4708	4521	4328	4995	4615	96	1405	500	2920	5	1	19114432	881	307.33	0.81	12	0.20	15.00	5687.00	6840	20230602	-32.60	3265	20221226	41.19	6840	-32.60	20230602	3690	24.93	20231006	6840	-32.60	20230602	3265	41.19	20221226	7.10	N	033320	500	95 억	142732	N	N	N	N
146	20231106	160347	57	100.00	KOSDAQ	유통	N	N	N	N		N	4715	105	2	2.28	9677636480	2036427	62.01	4645	4895	4515	5990	3230	4610	4752.55	0.62	23407	5000	4805	4700	4505	4400	4752	4452	96	1380	500	2850	5	1	19114432	901	314.33	0.83	12	10.65	15.00	5687.00	6840	20230602	-31.07	3265	20221226	44.41	6840	-31.07	20230602	3690	27.78	20231006	6840	-31.07	20230602	3265	44.41	20221226	6.56	N	033320	500	95 억	118575	N	N	N	N
147	20231106	150349	57	100.00	KOSDAQ	유통	N	N	N	N		N	4705	95	2	2.06	9183616435	1931696	58.82	4645	4895	4515	5990	3230	4610	4754.27	0.62	211	5000	4805	4700	4505	4400	4752	4452	96	1380	500	2850	5	1	19114432	899	313.67	0.83	12	10.11	15.00	5687.00	6840	20230602	-31.21	3265	20221226	44.10	6840	-31.21	20230602	3690	27.51	20231006	6840	-31.21	20230602	3265	44.10	20221226	6.56	N	033320	500	95 억	118575	N	N	N	N
148	20231106	140347	57	100.00	KOSDAQ	유통	N	N	N	N		N	4735	125	2	2.71	8685952890	1826163	55.61	4645	4895	4515	5990	3230	4610	4756.50	0.62	-14644	5000	4805	4700	4505	4400	4752	4452	96	1380	500	2850	5	1	19114432	905	315.67	0.83	12	9.55	15.00	5687.00	6840	20230602	-30.77	3265	20221226	45.02	6840	-30.77	20230602	3690	28.32	20231006	6840	-30.77	20230602	3265	45.02	20221226	6.56	N	033320	500	95 억	118575	N	N	N	N
149	20231106	130352	57	100.00	KOSDAQ	유통	N	N	N	N		N	4740	130	2	2.82	8364928150	1758314	53.54	4645	4895	4515	5990	3230	4610	4757.47	0.62	-30046	5000	4805	4700	4505	4400	4752	4452	96	1380	500	2850	5	1	19114432	906	316.00	0.83	12	9.20	15.00	5687.00	6840	20230602	-30.70	3265	20221226	45.18	6840	-30.70	20230602	3690	28.46	20231006	6840	-30.70	20230602	3265	45.18	20221226	6.56	N	033320	500	95 억	118575	N	N	N	N
150	20231106	120350	57	100.00	KOSDAQ	유통	N	N	N	N		N	4740	130	2	2.82	7962501015	1673338	50.95	4645	4895	4515	5990	3230	4610	4758.57	0.62	-50725	5000	4805	4700	4505	4400	4752	4452	96	1380	500	2850	5	1	19114432	906	316.00	0.83	12	8.75	15.00	5687.00	6840	20230602	-30.70	3265	20221226	45.18	6840	-30.70	20230602	3690	28.46	20231006	6840	-30.70	20230602	3265	45.18	20221226	6.56	N	033320	500	95 억	118575	N	N	N	N
151	20231106	110350	57	100.00	KOSDAQ	유통	N	N	N	N		N	4735	125	2	2.71	7263766985	1525610	46.46	4645	4895	4515	5990	3230	4610	4761.35	0.62	-61835	5000	4805	4700	4505	4400	4752	4452	96	1380	500	2850	5	1	19114432	905	315.67	0.83	12	7.98	15.00	5687.00	6840	20230602	-30.77	3265	20221226	45.02	6840	-30.77	20230602	3690	28.32	20231006	6840	-30.77	20230602	3265	45.02	20221226	6.56	N	033320	500	95 억	118575	N	N	N	N
152	20231106	100330	57	100.00	KOSDAQ	유통	N	N	N	N		N	4650	40	2	0.87	1264102065	274978	8.37	4645	4665	4515	5990	3230	4610	4597.04	0.62	34062	5000	4805	4700	4505	4400	4752	4452	96	1380	500	2850	5	1	19114432	889	310.00	0.82	12	1.44	15.00	5687.00	6840	20230602	-32.02	3265	20221226	42.42	6840	-32.02	20230602	3690	26.02	20231006	6840	-32.02	20230602	3265	42.42	20221226	6.56	N	033320	500	95 억	118575	N	N	N	N
153	20231106	090351	57	100.00	KOSDAQ	유통	N	N	N	N		N	4515	-95	5	-2.06	364332770	79584	2.42	4645	4665	4515	5990	3230	4610	4577.42	0.62	-20073	5000	4805	4700	4505	4400	4752	4452	96	1380	500	2850	5	1	19114432	863	301.00	0.79	12	0.42	15.00	5687.00	6840	20230602	-33.99	3265	20221226	38.28	6840	-33.99	20230602	3690	22.36	20231006	6840	-33.99	20230602	3265	38.28	20221226	6.56	N	033320	500	95 억	118575	N	N	N	N
154	20231103	160344	57	100.00	KOSDAQ	유통	N	N	N	N		N	4610	-35	5	-0.75	15589890805	3258973	26.40	4670	4895	4595	6030	3255	4645	4784.15	0.26	65812	5365	5005	4660	4300	3955	5185	4480	96	1385	500	2870	5	1	19114432	881	307.33	0.81	12	17.05	15.00	5687.00	6840	20230602	-32.60	3265	20221226	41.19	6840	-32.60	20230602	3690	24.93	20231006	6840	-32.60	20230602	3265	41.19	20221226	6.94	N	033320	500	95 억	49371	N	N	N	N
155	20231103	150346	57	100.00	KOSDAQ	유통	N	N	N	N		N	4625	-20	5	-0.43	14893936290	3107948	25.18	4670	4895	4625	6030	3255	4645	4792.21	0.26	13387	5365	5005	4660	4300	3955	5185	4480	96	1385	500	2870	5	1	19114432	884	308.33	0.81	12	16.26	15.00	5687.00	6840	20230602	-32.38	3265	20221226	41.65	6840	-32.38	20230602	3690	25.34	20231006	6840	-32.38	20230602	3265	41.65	20221226	6.94	N	033320	500	95 억	49371	N	N	N	N
156	20231103	140346	57	100.00	KOSDAQ	유통	N	N	N	N		N	4660	15	2	0.32	14375218940	2996502	24.27	4670	4895	4635	6030	3255	4645	4797.33	0.26	-10426	5365	5005	4660	4300	3955	5185	4480	96	1385	500	2870	5	1	19114432	891	310.67	0.82	12	15.68	15.00	5687.00	6840	20230602	-31.87	3265	20221226	42.73	6840	-31.87	20230602	3690	26.29	20231006	6840	-31.87	20230602	3265	42.73	20221226	6.94	N	033320	500	95 억	49371	N	N	N	N
157	20231103	130344	57	100.00	KOSDAQ	유통	N	N	N	N		N	4700	55	2	1.18	13793267015	2871895	23.26	4670	4895	4635	6030	3255	4645	4802.85	0.26	-38712	5365	5005	4660	4300	3955	5185	4480	96	1385	500	2870	5	1	19114432	898	313.33	0.83	12	15.02	15.00	5687.00	6840	20230602	-31.29	3265	20221226	43.95	6840	-31.29	20230602	3690	27.37	20231006	6840	-31.29	20230602	3265	43.95	20221226	6.94	N	033320	500	95 억	49371	N	N	N	N
158	20231103	120343	57	100.00	KOSDAQ	유통	N	N	N	N		N	4655	10	2	0.22	13304534740	2767975	22.42	4670	4895	4635	6030	3255	4645	4806.59	0.26	-59111	5365	5005	4660	4300	3955	5185	4480	96	1385	500	2870	5	1	19114432	890	310.33	0.82	12	14.48	15.00	5687.00	6840	20230602	-31.94	3265	20221226	42.57	6840	-31.94	20230602	3690	26.15	20231006	6840	-31.94	20230602	3265	42.57	20221226	6.94	N	033320	500	95 억	49371	N	N	N	N
159	20231103	110348	57	100.00	KOSDAQ	유통	N	N	N	N		N	4795	150	2	3.23	12056035525	2504175	20.28	4670	4895	4660	6030	3255	4645	4814.37	0.26	-97401	5365	5005	4660	4300	3955	5185	4480	96	1385	500	2870	5	1	19114432	917	319.67	0.84	12	13.10	15.00	5687.00	6840	20230602	-29.90	3265	20221226	46.86	6840	-29.90	20230602	3690	29.95	20231006	6840	-29.90	20230602	3265	46.86	20221226	6.94	N	033320	500	95 억	49371	N	N	N	N
160	20231103	100342	57	100.00	KOSDAQ	유통	N	N	N	N		N	4835	190	2	4.09	10825741725	2248350	18.21	4670	4895	4660	6030	3255	4645	4814.97	0.26	-106687	5365	5005	4660	4300	3955	5185	4480	96	1385	500	2870	5	1	19114432	924	322.33	0.85	12	11.76	15.00	5687.00	6840	20230602	-29.31	3265	20221226	48.09	6840	-29.31	20230602	3690	31.03	20231006	6840	-29.31	20230602	3265	48.09	20221226	6.94	N	033320	500	95 억	49371	N	N	N	N
161	20231103	090342	57	100.00	KOSDAQ	유통	N	N	N	N		N	4830	185	2	3.98	3680499860	767615	6.22	4670	4880	4660	6030	3255	4645	4794.72	0.26	-37018	5365	5005	4660	4300	3955	5185	4480	96	1385	500	2870	5	1	19114432	923	322.00	0.85	12	4.02	15.00	5687.00	6840	20230602	-29.39	3265	20221226	47.93	6840	-29.39	20230602	3690	30.89	20231006	6840	-29.39	20230602	3265	47.93	20221226	6.94	N	033320	500	95 억	49371	N	N	N	N
162	20231102	160341	57	100.00	KOSDAQ	유통	N	N	N	N		N	4645	365	2	8.53	56195651465	11784478	702.05	4360	5020	4315	5560	3000	4280	4768.77	1.41	-217055	4663	4471	4263	4071	3863	4567	4167	96	1280	500	2650	5	1	19114432	888	309.67	0.82	12	61.65	15.00	5687.00	6840	20230602	-32.09	3265	20221226	42.27	6840	-32.09	20230602	3690	25.88	20231006	6840	-32.09	20230602	3265	42.27	20221226	6.83	N	033320	500	95 억	269239	N	N	N	N
163	20231102	150346	57	100.00	KOSDAQ	유통	N	N	N	N		N	4665	385	2	9.00	55022087110	11531745	687.00	4360	5020	4315	5560	3000	4280	4771.36	1.41	-246712	4663	4471	4263	4071	3863	4567	4167	96	1280	500	2650	5	1	19114432	892	311.00	0.82	12	60.33	15.00	5687.00	6840	20230602	-31.80	3265	20221226	42.88	6840	-31.80	20230602	3690	26.42	20231006	6840	-31.80	20230602	3265	42.88	20221226	6.83	N	033320	500	95 억	269239	N	N	N	N
164	20231102	140340	57	100.00	KOSDAQ	유통	N	N	N	N		N	4675	395	2	9.23	52844290400	11063354	659.09	4360	5020	4315	5560	3000	4280	4776.52	1.41	-326298	4663	4471	4263	4071	3863	4567	4167	96	1280	500	2650	5	1	19114432	894	311.67	0.82	12	57.88	15.00	5687.00	6840	20230602	-31.65	3265	20221226	43.19	6840	-31.65	20230602	3690	26.69	20231006	6840	-31.65	20230602	3265	43.19	20221226	6.83	N	033320	500	95 억	269239	N	N	N	N
165	20231102	130343	57	100.00	KOSDAQ	유통	N	N	N	N		N	4705	425	2	9.93	49682418590	10393888	619.21	4360	5020	4315	5560	3000	4280	4779.97	1.41	-344590	4663	4471	4263	4071	3863	4567	4167	96	1280	500	2650	5	1	19114432	899	313.67	0.83	12	54.38	15.00	5687.00	6840	20230602	-31.21	3265	20221226	44.10	6840	-31.21	20230602	3690	27.51	20231006	6840	-31.21	20230602	3265	44.10	20221226	6.83	N	033320	500	95 억	269239	N	N	N	N
166	20231102	120341	57	100.00	KOSDAQ	유통	N	N	N	N		N	4830	550	2	12.85	38710169755	8102337	482.69	4360	5020	4315	5560	3000	4280	4777.66	1.41	-350290	4663	4471	4263	4071	3863	4567	4167	96	1280	500	2650	5	1	19114432	923	322.00	0.85	12	42.39	15.00	5687.00	6840	20230602	-29.39	3265	20221226	47.93	6840	-29.39	20230602	3690	30.89	20231006	6840	-29.39	20230602	3265	47.93	20221226	6.83	N	033320	500	95 억	269239	N	N	N	N
167	20231102	110341	57	100.00	KOSDAQ	유통	N	N	N	N		N	4550	270	2	6.31	7209235595	1594855	95.01	4360	4680	4315	5560	3000	4280	4520.32	1.41	-143347	4663	4471	4263	4071	3863	4567	4167	96	1280	500	2650	5	1	19114432	870	303.33	0.80	12	8.34	15.00	5687.00	6840	20230602	-33.48	3265	20221226	39.36	6840	-33.48	20230602	3690	23.31	20231006	6840	-33.48	20230602	3265	39.36	20221226	6.83	N	033320	500	95 억	269239	N	N	N	N
168	20231102	100341	57	100.00	KOSDAQ	유통	N	N	N	N		N	4400	120	2	2.80	1501576410	342431	20.40	4360	4430	4315	5560	3000	4280	4385.07	1.41	53988	4663	4471	4263	4071	3863	4567	4167	96	1280	500	2650	5	1	19114432	841	293.33	0.77	12	1.79	15.00	5687.00	6840	20230602	-35.67	3265	20221226	34.76	6840	-35.67	20230602	3690	19.24	20231006	6840	-35.67	20230602	3265	34.76	20221226	6.83	N	033320	500	95 억	269239	N	N	N	N
169	20231102	090345	57	100.00	KOSDAQ	유통	N	N	N	N		N	4365	85	2	1.99	274096590	62994	3.75	4360	4375	4315	5560	3000	4280	4351.23	1.41	-10186	4663	4471	4263	4071	3863	4567	4167	96	1280	500	2650	5	1	19114432	834	291.00	0.77	12	0.33	15.00	5687.00	6840	20230602	-36.18	3265	20221226	33.69	6840	-36.18	20230602	3690	18.29	20231006	6840	-36.18	20230602	3265	33.69	20221226	6.83	N	033320	500	95 억	269239	N	N	N	N
170	20231101	160342	57	100.00	KOSDAQ	유통	N	N	N	N		N	4280	245	2	6.07	7127676120	1653839	166.94	4070	4455	4055	5240	2825	4035	4309.94	0.03	265124	4518	4276	4148	3906	3778	4212	3842	96	1205	500	2500	5	1	19114432	818	285.33	0.75	12	8.65	15.00	5687.00	6840	20230602	-37.43	3265	20221226	31.09	6840	-37.43	20230602	3690	15.99	20231006	6840	-37.43	20230602	3265	31.09	20221226	6.44	N	033320	500	95 억	5288	N	N	N	N
171	20231101	150340	57	100.00	KOSDAQ	유통	N	N	N	N		N	4270	235	2	5.82	6849429180	1588781	160.37	4070	4455	4055	5240	2825	4035	4311.14	0.03	263500	4518	4276	4148	3906	3778	4212	3842	96	1205	500	2500	5	1	19114432	816	284.67	0.75	12	8.31	15.00	5687.00	6840	20230602	-37.57	3265	20221226	30.78	6840	-37.57	20230602	3690	15.72	20231006	6840	-37.57	20230602	3265	30.78	20221226	6.44	N	033320	500	95 억	5288	N	N	N	N
172	20231101	140337	57	100.00	KOSDAQ	유통	N	N	N	N		N	4250	215	2	5.33	6475230440	1500765	151.49	4070	4455	4055	5240	2825	4035	4314.64	0.03	254865	4518	4276	4148	3906	3778	4212	3842	96	1205	500	2500	5	1	19114432	812	283.33	0.75	12	7.85	15.00	5687.00	6840	20230602	-37.87	3265	20221226	30.17	6840	-37.87	20230602	3690	15.18	20231006	6840	-37.87	20230602	3265	30.17	20221226	6.44	N	033320	500	95 억	5288	N	N	N	N
173	20231101	130340	57	100.00	KOSDAQ	유통	N	N	N	N		N	4280	245	2	6.07	6064532980	1404166	141.74	4070	4455	4055	5240	2825	4035	4318.98	0.03	250312	4518	4276	4148	3906	3778	4212	3842	96	1205	500	2500	5	1	19114432	818	285.33	0.75	12	7.35	15.00	5687.00	6840	20230602	-37.43	3265	20221226	31.09	6840	-37.43	20230602	3690	15.99	20231006	6840	-37.43	20230602	3265	31.09	20221226	6.44	N	033320	500	95 억	5288	N	N	N	N
174	20231101	120346	57	100.00	KOSDAQ	유통	N	N	N	N		N	4315	280	2	6.94	5838751280	1351509	136.42	4070	4455	4055	5240	2825	4035	4320.19	0.03	244527	4518	4276	4148	3906	3778	4212	3842	96	1205	500	2500	5	1	19114432	825	287.67	0.76	12	7.07	15.00	5687.00	6840	20230602	-36.92	3265	20221226	32.16	6840	-36.92	20230602	3690	16.94	20231006	6840	-36.92	20230602	3265	32.16	20221226	6.44	N	033320	500	95 억	5288	N	N	N	N
175	20231101	110348	57	100.00	KOSDAQ	유통	N	N	N	N		N	4280	245	2	6.07	5484863660	1269503	128.14	4070	4455	4055	5240	2825	4035	4320.50	0.03	231669	4518	4276	4148	3906	3778	4212	3842	96	1205	500	2500	5	1	19114432	818	285.33	0.75	12	6.64	15.00	5687.00	6840	20230602	-37.43	3265	20221226	31.09	6840	-37.43	20230602	3690	15.99	20231006	6840	-37.43	20230602	3265	31.09	20221226	6.44	N	033320	500	95 억	5288	N	N	N	N
176	20231101	100344	57	100.00	KOSDAQ	유통	N	N	N	N		N	4330	295	2	7.31	4440489000	1028512	103.82	4070	4455	4055	5240	2825	4035	4317.42	0.03	232369	4518	4276	4148	3906	3778	4212	3842	96	1205	500	2500	5	1	19114432	828	288.67	0.76	12	5.38	15.00	5687.00	6840	20230602	-36.70	3265	20221226	32.62	6840	-36.70	20230602	3690	17.34	20231006	6840	-36.70	20230602	3265	32.62	20221226	6.44	N	033320	500	95 억	5288	N	N	N	N
177	20231101	090346	57	100.00	KOSDAQ	유통	N	N	N	N		N	4110	75	2	1.86	142663745	34893	3.52	4070	4125	4055	5240	2825	4035	4088.76	0.03	-1761	4518	4276	4148	3906	3778	4212	3842	96	1205	500	2500	5	1	19114432	786	274.00	0.72	12	0.18	15.00	5687.00	6840	20230602	-39.91	3265	20221226	25.88	6840	-39.91	20230602	3690	11.38	20231006	6840	-39.91	20230602	3265	25.88	20221226	6.44	N	033320	500	95 억	5288	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History