KissMeData/035080/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	160438	57	100.00	KOSDAQ		유통	N	N	N	N		N	11160	-110	5	-0.98	158035740	14099	102.61	11270	11300	11160	14650	7890	11270	11209.07	6.63	0	609	11583	11426	11293	11136	11003	11360	11070	418	3380	2500	8110	10	1	14527584	1621	0.53	0.29	12	0.10	20903.00	38959.00	22950	20230518	-51.37	10230	20231020	9.09	22950	-51.37	20230518	10230	9.09	20231020	22950	-51.37	20230518	10230	9.09	20231020	2.82	N	035080	2500	417 억		962820	N	N	4893	N	00	N
3	20231130	150439	57	100.00	KOSDAQ		유통	N	N	N	N		N	11210	-60	5	-0.53	130568310	11640	84.71	11270	11300	11190	14650	7890	11270	11217.21	6.63	0	829	11583	11426	11293	11136	11003	11360	11070	418	3380	2500	8110	10	1	14527584	1629	0.54	0.29	12	0.08	20903.00	38959.00	22950	20230518	-51.15	10230	20231020	9.58	22950	-51.15	20230518	10230	9.58	20231020	22950	-51.15	20230518	10230	9.58	20231020	2.82	N	035080	2500	417 억		962820	N	N	0	N	00	N
4	20231130	140436	57	100.00	KOSDAQ		유통	N	N	N	N		N	11200	-70	5	-0.62	101556220	9049	65.85	11270	11300	11190	14650	7890	11270	11222.92	6.63	0	601	11583	11426	11293	11136	11003	11360	11070	418	3380	2500	8110	10	1	14527584	1627	0.54	0.29	12	0.06	20903.00	38959.00	22950	20230518	-51.20	10230	20231020	9.48	22950	-51.20	20230518	10230	9.48	20231020	22950	-51.20	20230518	10230	9.48	20231020	2.82	N	035080	2500	417 억		962820	N	N	0	N	00	N
5	20231130	130435	57	100.00	KOSDAQ		유통	N	N	N	N		N	11200	-70	5	-0.62	77140290	6869	49.99	11270	11300	11190	14650	7890	11270	11230.21	6.63	0	513	11583	11426	11293	11136	11003	11360	11070	418	3380	2500	8110	10	1	14527584	1627	0.54	0.29	12	0.05	20903.00	38959.00	22950	20230518	-51.20	10230	20231020	9.48	22950	-51.20	20230518	10230	9.48	20231020	22950	-51.20	20230518	10230	9.48	20231020	2.82	N	035080	2500	417 억		962820	N	N	0	N	00	N
6	20231130	120444	57	100.00	KOSDAQ		유통	N	N	N	N		N	11250	-20	5	-0.18	42709780	3799	27.65	11270	11300	11190	14650	7890	11270	11242.37	6.63	0	265	11583	11426	11293	11136	11003	11360	11070	418	3380	2500	8110	10	1	14527584	1634	0.54	0.29	12	0.03	20903.00	38959.00	22950	20230518	-50.98	10230	20231020	9.97	22950	-50.98	20230518	10230	9.97	20231020	22950	-50.98	20230518	10230	9.97	20231020	2.82	N	035080	2500	417 억		962820	N	N	0	N	00	N
7	20231130	110439	57	100.00	KOSDAQ		유통	N	N	N	N		N	11250	-20	5	-0.18	33595060	2989	21.75	11270	11300	11190	14650	7890	11270	11239.57	6.63	0	99	11583	11426	11293	11136	11003	11360	11070	418	3380	2500	8110	10	1	14527584	1634	0.54	0.29	12	0.02	20903.00	38959.00	22950	20230518	-50.98	10230	20231020	9.97	22950	-50.98	20230518	10230	9.97	20231020	22950	-50.98	20230518	10230	9.97	20231020	2.82	N	035080	2500	417 억		962820	N	N	0	N	00	N
8	20231130	100435	57	100.00	KOSDAQ		유통	N	N	N	N		N	11230	-40	5	-0.35	24955570	2220	16.16	11270	11300	11190	14650	7890	11270	11241.25	6.63	0	-466	11583	11426	11293	11136	11003	11360	11070	418	3380	2500	8110	10	1	14527584	1631	0.54	0.29	12	0.02	20903.00	38959.00	22950	20230518	-51.07	10230	20231020	9.78	22950	-51.07	20230518	10230	9.78	20231020	22950	-51.07	20230518	10230	9.78	20231020	2.82	N	035080	2500	417 억		962820	N	N	0	N	00	N
9	20231130	090437	57	100.00	KOSDAQ		유통	N	N	N	N		N	11200	-70	5	-0.62	1540670	137	1.00	11270	11270	11190	14650	7890	11270	11245.77	6.63	0	-116	11583	11426	11293	11136	11003	11360	11070	418	3380	2500	8110	10	1	14527584	1627	0.54	0.29	12	0.00	20903.00	38959.00	22950	20230518	-51.20	10230	20231020	9.48	22950	-51.20	20230518	10230	9.48	20231020	22950	-51.20	20230518	10230	9.48	20231020	2.82	N	035080	2500	417 억		962820	N	N	0	N	00	N
10	20231129	160435	57	100.00	KOSDAQ		유통	N	N	N	N		N	11270	-70	5	-0.62	153989110	13712	157.59	11350	11450	11160	14740	7940	11340	11230.24	6.66	0	-4050	11480	11410	11360	11290	11240	11445	11325	418	3400	2500	8160	10	1	14527584	1637	0.54	0.29	12	0.09	20903.00	38959.00	22950	20230518	-50.89	10230	20231020	10.17	22950	-50.89	20230518	10230	10.17	20231020	22950	-50.89	20230518	10230	10.17	20231020	2.82	N	035080	2500	417 억		966853	N	N	0	N	00	N
11	20231129	150438	57	100.00	KOSDAQ		유통	N	N	N	N		N	11180	-160	5	-1.41	139963650	12462	143.22	11350	11450	11160	14740	7940	11340	11231.23	6.66	0	-3665	11480	11410	11360	11290	11240	11445	11325	418	3400	2500	8160	10	1	14527584	1624	0.53	0.29	12	0.09	20903.00	38959.00	22950	20230518	-51.29	10230	20231020	9.29	22950	-51.29	20230518	10230	9.29	20231020	22950	-51.29	20230518	10230	9.29	20231020	2.82	N	035080	2500	417 억		966853	N	N	0	N	00	N
12	20231129	140436	57	100.00	KOSDAQ		유통	N	N	N	N		N	11200	-140	5	-1.23	90057100	8001	91.95	11350	11450	11200	14740	7940	11340	11255.73	6.66	0	-2283	11480	11410	11360	11290	11240	11445	11325	418	3400	2500	8160	10	1	14527584	1627	0.54	0.29	12	0.06	20903.00	38959.00	22950	20230518	-51.20	10230	20231020	9.48	22950	-51.20	20230518	10230	9.48	20231020	22950	-51.20	20230518	10230	9.48	20231020	2.82	N	035080	2500	417 억		966853	N	N	0	N	00	N
13	20231129	130438	57	100.00	KOSDAQ		유통	N	N	N	N		N	11200	-140	5	-1.23	73597370	6533	75.08	11350	11450	11200	14740	7940	11340	11265.48	6.66	0	-1352	11480	11410	11360	11290	11240	11445	11325	418	3400	2500	8160	10	1	14527584	1627	0.54	0.29	12	0.04	20903.00	38959.00	22950	20230518	-51.20	10230	20231020	9.48	22950	-51.20	20230518	10230	9.48	20231020	22950	-51.20	20230518	10230	9.48	20231020	2.82	N	035080	2500	417 억		966853	N	N	0	N	00	N
14	20231129	120438	57	100.00	KOSDAQ		유통	N	N	N	N		N	11280	-60	5	-0.53	52324670	4638	53.30	11350	11450	11210	14740	7940	11340	11281.73	6.66	0	-1059	11480	11410	11360	11290	11240	11445	11325	418	3400	2500	8160	10	1	14527584	1639	0.54	0.29	12	0.03	20903.00	38959.00	22950	20230518	-50.85	10230	20231020	10.26	22950	-50.85	20230518	10230	10.26	20231020	22950	-50.85	20230518	10230	10.26	20231020	2.82	N	035080	2500	417 억		966853	N	N	0	N	00	N
15	20231129	110437	57	100.00	KOSDAQ		유통	N	N	N	N		N	11230	-110	5	-0.97	46897060	4156	47.76	11350	11450	11210	14740	7940	11340	11284.18	6.66	0	-1103	11480	11410	11360	11290	11240	11445	11325	418	3400	2500	8160	10	1	14527584	1631	0.54	0.29	12	0.03	20903.00	38959.00	22950	20230518	-51.07	10230	20231020	9.78	22950	-51.07	20230518	10230	9.78	20231020	22950	-51.07	20230518	10230	9.78	20231020	2.82	N	035080	2500	417 억		966853	N	N	0	N	00	N
16	20231129	100435	57	100.00	KOSDAQ		유통	N	N	N	N		N	11290	-50	5	-0.44	30011860	2655	30.51	11350	11450	11250	14740	7940	11340	11303.90	6.66	0	-912	11480	11410	11360	11290	11240	11445	11325	418	3400	2500	8160	10	1	14527584	1640	0.54	0.29	12	0.02	20903.00	38959.00	22950	20230518	-50.81	10230	20231020	10.36	22950	-50.81	20230518	10230	10.36	20231020	22950	-50.81	20230518	10230	10.36	20231020	2.82	N	035080	2500	417 억		966853	N	N	0	N	00	N
17	20231129	090433	57	100.00	KOSDAQ		유통	N	N	N	N		N	11300	-40	5	-0.35	6532780	576	6.62	11350	11450	11300	14740	7940	11340	11341.63	6.66	0	-407	11480	11410	11360	11290	11240	11445	11325	418	3400	2500	8160	10	1	14527584	1642	0.54	0.29	12	0.00	20903.00	38959.00	22950	20230518	-50.76	10230	20231020	10.46	22950	-50.76	20230518	10230	10.46	20231020	22950	-50.76	20230518	10230	10.46	20231020	2.82	N	035080	2500	417 억		966853	N	N	0	N	00	N
18	20231128	160436	57	100.00	KOSDAQ		유통	N	N	N	N		N	11340	-50	5	-0.44	97428320	8591	81.45	11310	11430	11310	14800	7980	11390	11340.74	6.67	0	-729	11570	11480	11430	11340	11290	11455	11315	418	3410	2500	8200	10	1	14527584	1647	0.54	0.29	12	0.06	20903.00	38959.00	22950	20230518	-50.59	10230	20231020	10.85	22950	-50.59	20230518	10230	10.85	20231020	22950	-50.59	20230518	10230	10.85	20231020	2.82	N	035080	2500	417 억		968282	N	N	84	N	00	N
19	20231128	150408	57	100.00	KOSDAQ		유통	N	N	N	N		N	11340	-50	5	-0.44	91805840	8095	76.74	11310	11430	11310	14800	7980	11390	11341.05	6.67	0	-607	11570	11480	11430	11340	11290	11455	11315	418	3410	2500	8200	10	1	14527584	1647	0.54	0.29	12	0.06	20903.00	38959.00	22950	20230518	-50.59	10230	20231020	10.85	22950	-50.59	20230518	10230	10.85	20231020	22950	-50.59	20230518	10230	10.85	20231020	2.82	N	035080	2500	417 억		968282	N	N	84	N	00	N
20	20231128	140434	57	100.00	KOSDAQ		유통	N	N	N	N		N	11390	0	3	0.00	86481550	7625	72.29	11310	11430	11310	14800	7980	11390	11341.84	6.67	0	-494	11570	11480	11430	11340	11290	11455	11315	418	3410	2500	8200	10	1	14527584	1655	0.54	0.29	12	0.05	20903.00	38959.00	22950	20230518	-50.37	10230	20231020	11.34	22950	-50.37	20230518	10230	11.34	20231020	22950	-50.37	20230518	10230	11.34	20231020	2.82	N	035080	2500	417 억		968282	N	N	84	N	00	N
21	20231128	130432	57	100.00	KOSDAQ		유통	N	N	N	N		N	11330	-60	5	-0.53	78939320	6960	65.98	11310	11430	11310	14800	7980	11390	11341.86	6.67	0	-312	11570	11480	11430	11340	11290	11455	11315	418	3410	2500	8200	10	1	14527584	1646	0.54	0.29	12	0.05	20903.00	38959.00	22950	20230518	-50.63	10230	20231020	10.75	22950	-50.63	20230518	10230	10.75	20231020	22950	-50.63	20230518	10230	10.75	20231020	2.82	N	035080	2500	417 억		968282	N	N	84	N	00	N
22	20231128	120433	57	100.00	KOSDAQ		유통	N	N	N	N		N	11330	-60	5	-0.53	65322750	5757	54.58	11310	11430	11310	14800	7980	11390	11346.66	6.67	0	316	11570	11480	11430	11340	11290	11455	11315	418	3410	2500	8200	10	1	14527584	1646	0.54	0.29	12	0.04	20903.00	38959.00	22950	20230518	-50.63	10230	20231020	10.75	22950	-50.63	20230518	10230	10.75	20231020	22950	-50.63	20230518	10230	10.75	20231020	2.82	N	035080	2500	417 억		968282	N	N	84	N	00	N
23	20231128	110433	57	100.00	KOSDAQ		유통	N	N	N	N		N	11400	10	2	0.09	40974130	3609	34.22	11310	11430	11310	14800	7980	11390	11353.32	6.67	0	446	11570	11480	11430	11340	11290	11455	11315	418	3410	2500	8200	10	1	14527584	1656	0.55	0.29	12	0.02	20903.00	38959.00	22950	20230518	-50.33	10230	20231020	11.44	22950	-50.33	20230518	10230	11.44	20231020	22950	-50.33	20230518	10230	11.44	20231020	2.82	N	035080	2500	417 억		968282	N	N	84	N	00	N
24	20231128	100434	57	100.00	KOSDAQ		유통	N	N	N	N		N	11410	20	2	0.18	33876060	2985	28.30	11310	11430	11310	14800	7980	11390	11348.76	6.67	0	442	11570	11480	11430	11340	11290	11455	11315	418	3410	2500	8200	10	1	14527584	1658	0.55	0.29	12	0.02	20903.00	38959.00	22950	20230518	-50.28	10230	20231020	11.53	22950	-50.28	20230518	10230	11.53	20231020	22950	-50.28	20230518	10230	11.53	20231020	2.82	N	035080	2500	417 억		968282	N	N	84	N	00	N
25	20231128	090431	57	100.00	KOSDAQ		유통	N	N	N	N		N	11340	-50	5	-0.44	12931290	1143	10.84	11310	11340	11310	14800	7980	11390	11313.46	6.67	0	31	11570	11480	11430	11340	11290	11455	11315	418	3410	2500	8200	10	1	14527584	1647	0.54	0.29	12	0.01	20903.00	38959.00	22950	20230518	-50.59	10230	20231020	10.85	22950	-50.59	20230518	10230	10.85	20231020	22950	-50.59	20230518	10230	10.85	20231020	2.82	N	035080	2500	417 억		968282	N	N	84	N	00	N
26	20231127	160433	57	100.00	KOSDAQ		유통	N	N	N	N		N	11390	-180	5	-1.56	120605740	10547	114.17	11500	11520	11380	15040	8100	11570	11435.08	6.67	0	-291	11736	11652	11586	11502	11436	11620	11470	418	3470	2500	8330	10	1	14527584	1655	0.54	0.29	12	0.07	20903.00	38959.00	22950	20230518	-50.37	10230	20231020	11.34	22950	-50.37	20230518	10230	11.34	20231020	22950	-50.37	20230518	10230	11.34	20231020	2.82	N	035080	2500	417 억		968573	N	N	84	N	00	N
27	20231127	150432	57	100.00	KOSDAQ		유통	N	N	N	N		N	11400	-170	5	-1.47	106467830	9306	100.74	11500	11520	11380	15040	8100	11570	11440.77	6.67	0	-318	11736	11652	11586	11502	11436	11620	11470	418	3470	2500	8330	10	1	14527584	1656	0.55	0.29	12	0.06	20903.00	38959.00	22950	20230518	-50.33	10230	20231020	11.44	22950	-50.33	20230518	10230	11.44	20231020	22950	-50.33	20230518	10230	11.44	20231020	2.82	N	035080	2500	417 억		968573	N	N	26	N	00	N
28	20231127	140436	57	100.00	KOSDAQ		유통	N	N	N	N		N	11420	-150	5	-1.30	67174060	5860	63.43	11500	11520	11410	15040	8100	11570	11463.15	6.67	0	70	11736	11652	11586	11502	11436	11620	11470	418	3470	2500	8330	10	1	14527584	1659	0.55	0.29	12	0.04	20903.00	38959.00	22950	20230518	-50.24	10230	20231020	11.63	22950	-50.24	20230518	10230	11.63	20231020	22950	-50.24	20230518	10230	11.63	20231020	2.82	N	035080	2500	417 억		968573	N	N	26	N	00	N
29	20231127	130434	57	100.00	KOSDAQ		유통	N	N	N	N		N	11420	-150	5	-1.30	53374290	4652	50.36	11500	11520	11410	15040	8100	11570	11473.41	6.67	0	48	11736	11652	11586	11502	11436	11620	11470	418	3470	2500	8330	10	1	14527584	1659	0.55	0.29	12	0.03	20903.00	38959.00	22950	20230518	-50.24	10230	20231020	11.63	22950	-50.24	20230518	10230	11.63	20231020	22950	-50.24	20230518	10230	11.63	20231020	2.82	N	035080	2500	417 억		968573	N	N	26	N	00	N
30	20231127	120434	57	100.00	KOSDAQ		유통	N	N	N	N		N	11490	-80	5	-0.69	45684950	3980	43.08	11500	11520	11410	15040	8100	11570	11478.63	6.67	0	89	11736	11652	11586	11502	11436	11620	11470	418	3470	2500	8330	10	1	14527584	1669	0.55	0.29	12	0.03	20903.00	38959.00	22950	20230518	-49.93	10230	20231020	12.32	22950	-49.93	20230518	10230	12.32	20231020	22950	-49.93	20230518	10230	12.32	20231020	2.82	N	035080	2500	417 억		968573	N	N	26	N	00	N
31	20231127	110428	57	100.00	KOSDAQ		유통	N	N	N	N		N	11450	-120	5	-1.04	37162090	3239	35.06	11500	11520	11410	15040	8100	11570	11473.32	6.67	0	160	11736	11652	11586	11502	11436	11620	11470	418	3470	2500	8330	10	1	14527584	1663	0.55	0.29	12	0.02	20903.00	38959.00	22950	20230518	-50.11	10230	20231020	11.93	22950	-50.11	20230518	10230	11.93	20231020	22950	-50.11	20230518	10230	11.93	20231020	2.82	N	035080	2500	417 억		968573	N	N	26	N	00	N
32	20231127	100427	57	100.00	KOSDAQ		유통	N	N	N	N		N	11460	-110	5	-0.95	20569980	1791	19.39	11500	11520	11410	15040	8100	11570	11485.19	6.67	0	-238	11736	11652	11586	11502	11436	11620	11470	418	3470	2500	8330	10	1	14527584	1665	0.55	0.29	12	0.01	20903.00	38959.00	22950	20230518	-50.07	10230	20231020	12.02	22950	-50.07	20230518	10230	12.02	20231020	22950	-50.07	20230518	10230	12.02	20231020	2.82	N	035080	2500	417 억		968573	N	N	26	N	00	N
33	20231127	090428	57	100.00	KOSDAQ		유통	N	N	N	N		N	11510	-60	5	-0.52	1840890	160	1.73	11500	11510	11500	15040	8100	11570	11505.56	6.67	0	88	11736	11652	11586	11502	11436	11620	11470	418	3470	2500	8330	10	1	14527584	1672	0.55	0.30	12	0.00	20903.00	38959.00	22950	20230518	-49.85	10230	20231020	12.51	22950	-49.85	20230518	10230	12.51	20231020	22950	-49.85	20230518	10230	12.51	20231020	2.82	N	035080	2500	417 억		968573	N	N	26	N	00	N
34	20231124	160424	57	100.00	KOSDAQ		유통	N	N	N	N		N	11570	-60	5	-0.52	106179430	9185	46.60	11600	11670	11520	15110	8150	11630	11560.09	6.67	0	-780	11783	11706	11603	11526	11423	11745	11565	418	3480	2500	8370	10	1	14527584	1681	0.55	0.30	12	0.06	20903.00	38959.00	22950	20230518	-49.59	10230	20231020	13.10	22950	-49.59	20230518	10230	13.10	20231020	22950	-49.59	20230518	10230	13.10	20231020	2.82	N	035080	2500	417 억		969350	N	N	26	N	00	N
35	20231124	150429	57	100.00	KOSDAQ		유통	N	N	N	N		N	11590	-40	5	-0.34	100445900	8689	44.08	11600	11670	11520	15110	8150	11630	11560.12	6.67	0	-751	11783	11706	11603	11526	11423	11745	11565	418	3480	2500	8370	10	1	14527584	1684	0.55	0.30	12	0.06	20903.00	38959.00	22950	20230518	-49.50	10230	20231020	13.29	22950	-49.50	20230518	10230	13.29	20231020	22950	-49.50	20230518	10230	13.29	20231020	2.82	N	035080	2500	417 억		969350	N	N	56	N	00	N
36	20231124	140431	57	100.00	KOSDAQ		유통	N	N	N	N		N	11560	-70	5	-0.60	73310570	6338	32.15	11600	11670	11530	15110	8150	11630	11566.83	6.67	0	-289	11783	11706	11603	11526	11423	11745	11565	418	3480	2500	8370	10	1	14527584	1679	0.55	0.30	12	0.04	20903.00	38959.00	22950	20230518	-49.63	10230	20231020	13.00	22950	-49.63	20230518	10230	13.00	20231020	22950	-49.63	20230518	10230	13.00	20231020	2.82	N	035080	2500	417 억		969350	N	N	56	N	00	N
37	20231124	130429	57	100.00	KOSDAQ		유통	N	N	N	N		N	11530	-100	5	-0.86	68433850	5916	30.01	11600	11670	11530	15110	8150	11630	11567.59	6.67	0	-46	11783	11706	11603	11526	11423	11745	11565	418	3480	2500	8370	10	1	14527584	1675	0.55	0.30	12	0.04	20903.00	38959.00	22950	20230518	-49.76	10230	20231020	12.71	22950	-49.76	20230518	10230	12.71	20231020	22950	-49.76	20230518	10230	12.71	20231020	2.82	N	035080	2500	417 억		969350	N	N	56	N	00	N
38	20231124	120431	57	100.00	KOSDAQ		유통	N	N	N	N		N	11540	-90	5	-0.77	55119910	4763	24.16	11600	11670	11540	15110	8150	11630	11572.52	6.67	0	-89	11783	11706	11603	11526	11423	11745	11565	418	3480	2500	8370	10	1	14527584	1676	0.55	0.30	12	0.03	20903.00	38959.00	22950	20230518	-49.72	10230	20231020	12.81	22950	-49.72	20230518	10230	12.81	20231020	22950	-49.72	20230518	10230	12.81	20231020	2.82	N	035080	2500	417 억		969350	N	N	56	N	00	N
39	20231124	110430	57	100.00	KOSDAQ		유통	N	N	N	N		N	11560	-70	5	-0.60	36541280	3155	16.01	11600	11670	11550	15110	8150	11630	11582.02	6.67	0	111	11783	11706	11603	11526	11423	11745	11565	418	3480	2500	8370	10	1	14527584	1679	0.55	0.30	12	0.02	20903.00	38959.00	22950	20230518	-49.63	10230	20231020	13.00	22950	-49.63	20230518	10230	13.00	20231020	22950	-49.63	20230518	10230	13.00	20231020	2.82	N	035080	2500	417 억		969350	N	N	56	N	00	N
40	20231124	100428	57	100.00	KOSDAQ		유통	N	N	N	N		N	11590	-40	5	-0.34	27387290	2364	11.99	11600	11670	11560	15110	8150	11630	11585.15	6.67	0	131	11783	11706	11603	11526	11423	11745	11565	418	3480	2500	8370	10	1	14527584	1684	0.55	0.30	12	0.02	20903.00	38959.00	22950	20230518	-49.50	10230	20231020	13.29	22950	-49.50	20230518	10230	13.29	20231020	22950	-49.50	20230518	10230	13.29	20231020	2.82	N	035080	2500	417 억		969350	N	N	56	N	00	N
41	20231124	090428	57	100.00	KOSDAQ		유통	N	N	N	N		N	11600	-30	5	-0.26	2378260	205	1.04	11600	11660	11600	15110	8150	11630	11601.27	6.67	0	4	11783	11706	11603	11526	11423	11745	11565	418	3480	2500	8370	10	1	14527584	1685	0.55	0.30	12	0.00	20903.00	38959.00	22950	20230518	-49.46	10230	20231020	13.39	22950	-49.46	20230518	10230	13.39	20231020	22950	-49.46	20230518	10230	13.39	20231020	2.82	N	035080	2500	417 억		969350	N	N	56	N	00	N
42	20231123	160423	57	100.00	KOSDAQ		유통	N	N	N	N		N	11630	40	2	0.35	227424790	19590	198.98	11520	11680	11500	15060	8120	11590	11609.10	6.66	0	2354	11743	11666	11533	11456	11323	11705	11495	418	3470	2500	8340	10	1	14527584	1690	0.56	0.30	12	0.13	20903.00	38959.00	22950	20230518	-49.32	10230	20231020	13.69	22950	-49.32	20230518	10230	13.69	20231020	22950	-49.32	20230518	10230	13.69	20231020	2.82	N	035080	2500	417 억		966993	N	N	56	N	00	N
43	20231123	150438	57	100.00	KOSDAQ		유통	N	N	N	N		N	11650	60	2	0.52	218107300	18789	190.85	11520	11680	11500	15060	8120	11590	11608.24	6.66	0	2307	11743	11666	11533	11456	11323	11705	11495	418	3470	2500	8340	10	1	14527584	1692	0.56	0.30	12	0.13	20903.00	38959.00	22950	20230518	-49.24	10230	20231020	13.88	22950	-49.24	20230518	10230	13.88	20231020	22950	-49.24	20230518	10230	13.88	20231020	2.82	N	035080	2500	417 억		966993	N	N	20	N	00	N
44	20231123	140432	57	100.00	KOSDAQ		유통	N	N	N	N		N	11650	60	2	0.52	174214810	15017	152.53	11520	11680	11500	15060	8120	11590	11601.17	6.66	0	2711	11743	11666	11533	11456	11323	11705	11495	418	3470	2500	8340	10	1	14527584	1692	0.56	0.30	12	0.10	20903.00	38959.00	22950	20230518	-49.24	10230	20231020	13.88	22950	-49.24	20230518	10230	13.88	20231020	22950	-49.24	20230518	10230	13.88	20231020	2.82	N	035080	2500	417 억		966993	N	N	20	N	00	N
45	20231123	130434	57	100.00	KOSDAQ		유통	N	N	N	N		N	11620	30	2	0.26	161132560	13891	141.10	11520	11680	11500	15060	8120	11590	11599.78	6.66	0	2731	11743	11666	11533	11456	11323	11705	11495	418	3470	2500	8340	10	1	14527584	1688	0.56	0.30	12	0.10	20903.00	38959.00	22950	20230518	-49.37	10230	20231020	13.59	22950	-49.37	20230518	10230	13.59	20231020	22950	-49.37	20230518	10230	13.59	20231020	2.82	N	035080	2500	417 억		966993	N	N	20	N	00	N
46	20231123	120429	57	100.00	KOSDAQ		유통	N	N	N	N		N	11630	40	2	0.35	148351120	12792	129.93	11520	11680	11500	15060	8120	11590	11597.18	6.66	0	2785	11743	11666	11533	11456	11323	11705	11495	418	3470	2500	8340	10	1	14527584	1690	0.56	0.30	12	0.09	20903.00	38959.00	22950	20230518	-49.32	10230	20231020	13.69	22950	-49.32	20230518	10230	13.69	20231020	22950	-49.32	20230518	10230	13.69	20231020	2.82	N	035080	2500	417 억		966993	N	N	20	N	00	N
47	20231123	110437	57	100.00	KOSDAQ		유통	N	N	N	N		N	11620	30	2	0.26	143839490	12404	125.99	11520	11680	11500	15060	8120	11590	11596.22	6.66	0	2599	11743	11666	11533	11456	11323	11705	11495	418	3470	2500	8340	10	1	14527584	1688	0.56	0.30	12	0.09	20903.00	38959.00	22950	20230518	-49.37	10230	20231020	13.59	22950	-49.37	20230518	10230	13.59	20231020	22950	-49.37	20230518	10230	13.59	20231020	2.82	N	035080	2500	417 억		966993	N	N	20	N	00	N
48	20231123	100430	57	100.00	KOSDAQ		유통	N	N	N	N		N	11560	-30	5	-0.26	40250480	3483	35.38	11520	11630	11500	15060	8120	11590	11556.27	6.66	0	50	11743	11666	11533	11456	11323	11705	11495	418	3470	2500	8340	10	1	14527584	1679	0.55	0.30	12	0.02	20903.00	38959.00	22950	20230518	-49.63	10230	20231020	13.00	22950	-49.63	20230518	10230	13.00	20231020	22950	-49.63	20230518	10230	13.00	20231020	2.82	N	035080	2500	417 억		966993	N	N	20	N	00	N
49	20231123	090426	57	100.00	KOSDAQ		유통	N	N	N	N		N	11530	-60	5	-0.52	760420	66	0.67	11520	11530	11520	15060	8120	11590	11521.52	6.66	0	21	11743	11666	11533	11456	11323	11705	11495	418	3470	2500	8340	10	1	14527584	1675	0.55	0.30	12	0.00	20903.00	38959.00	22950	20230518	-49.76	10230	20231020	12.71	22950	-49.76	20230518	10230	12.71	20231020	22950	-49.76	20230518	10230	12.71	20231020	2.82	N	035080	2500	417 억		966993	N	N	20	N	00	N
50	20231122	160414	57	100.00	KOSDAQ		유통	N	N	N	N		N	11590	60	2	0.52	113208220	9845	47.69	11520	11610	11400	14980	8080	11530	11498.62	6.67	0	-1759	11750	11640	11490	11380	11230	11695	11435	418	3450	2500	8300	10	1	14527584	1684	0.55	0.30	12	0.07	20903.00	38959.00	22950	20230518	-49.50	10230	20231020	13.29	22950	-49.50	20230518	10230	13.29	20231020	22950	-49.50	20230518	10230	13.29	20231020	2.83	N	035080	2500	417 억		968515	N	N	20	N	00	N
51	20231122	150423	57	100.00	KOSDAQ		유통	N	N	N	N		N	11600	70	2	0.61	107656500	9366	45.37	11520	11610	11400	14980	8080	11530	11494.39	6.67	0	-1663	11750	11640	11490	11380	11230	11695	11435	418	3450	2500	8300	10	1	14527584	1685	0.55	0.30	12	0.06	20903.00	38959.00	22950	20230518	-49.46	10230	20231020	13.39	22950	-49.46	20230518	10230	13.39	20231020	22950	-49.46	20230518	10230	13.39	20231020	2.83	N	035080	2500	417 억		968515	N	N	209	N	00	N
52	20231122	140417	57	100.00	KOSDAQ		유통	N	N	N	N		N	11490	-40	5	-0.35	66276490	5784	28.02	11520	11570	11400	14980	8080	11530	11458.59	6.67	0	-1820	11750	11640	11490	11380	11230	11695	11435	418	3450	2500	8300	10	1	14527584	1669	0.55	0.29	12	0.04	20903.00	38959.00	22950	20230518	-49.93	10230	20231020	12.32	22950	-49.93	20230518	10230	12.32	20231020	22950	-49.93	20230518	10230	12.32	20231020	2.83	N	035080	2500	417 억		968515	N	N	209	N	00	N
53	20231122	130433	57	100.00	KOSDAQ		유통	N	N	N	N		N	11470	-60	5	-0.52	62997950	5499	26.64	11520	11570	11400	14980	8080	11530	11456.26	6.67	0	-1826	11750	11640	11490	11380	11230	11695	11435	418	3450	2500	8300	10	1	14527584	1666	0.55	0.29	12	0.04	20903.00	38959.00	22950	20230518	-50.02	10230	20231020	12.12	22950	-50.02	20230518	10230	12.12	20231020	22950	-50.02	20230518	10230	12.12	20231020	2.83	N	035080	2500	417 억		968515	N	N	209	N	00	N
54	20231122	120434	57	100.00	KOSDAQ		유통	N	N	N	N		N	11430	-100	5	-0.87	59949100	5233	25.35	11520	11570	11400	14980	8080	11530	11455.97	6.67	0	-1906	11750	11640	11490	11380	11230	11695	11435	418	3450	2500	8300	10	1	14527584	1661	0.55	0.29	12	0.04	20903.00	38959.00	22950	20230518	-50.20	10230	20231020	11.73	22950	-50.20	20230518	10230	11.73	20231020	22950	-50.20	20230518	10230	11.73	20231020	2.83	N	035080	2500	417 억		968515	N	N	209	N	00	N
55	20231122	110449	57	100.00	KOSDAQ		유통	N	N	N	N		N	11460	-70	5	-0.61	47963030	4186	20.28	11520	11570	11400	14980	8080	11530	11457.96	6.67	0	-1927	11750	11640	11490	11380	11230	11695	11435	418	3450	2500	8300	10	1	14527584	1665	0.55	0.29	12	0.03	20903.00	38959.00	22950	20230518	-50.07	10230	20231020	12.02	22950	-50.07	20230518	10230	12.02	20231020	22950	-50.07	20230518	10230	12.02	20231020	2.83	N	035080	2500	417 억		968515	N	N	209	N	00	N
56	20231122	100439	57	100.00	KOSDAQ		유통	N	N	N	N		N	11540	10	2	0.09	38799790	3387	16.41	11520	11570	11400	14980	8080	11530	11455.50	6.67	0	-1956	11750	11640	11490	11380	11230	11695	11435	418	3450	2500	8300	10	1	14527584	1676	0.55	0.30	12	0.02	20903.00	38959.00	22950	20230518	-49.72	10230	20231020	12.81	22950	-49.72	20230518	10230	12.81	20231020	22950	-49.72	20230518	10230	12.81	20231020	2.83	N	035080	2500	417 억		968515	N	N	209	N	00	N
57	20231122	090416	57	100.00	KOSDAQ		유통	N	N	N	N		N	11550	20	2	0.17	3989040	346	1.68	11520	11550	11520	14980	8080	11530	11529.02	6.67	0	-248	11750	11640	11490	11380	11230	11695	11435	418	3450	2500	8300	10	1	14527584	1678	0.55	0.30	12	0.00	20903.00	38959.00	22950	20230518	-49.67	10230	20231020	12.90	22950	-49.67	20230518	10230	12.90	20231020	22950	-49.67	20230518	10230	12.90	20231020	2.83	N	035080	2500	417 억		968515	N	N	209	N	00	N
58	20231121	160420	57	100.00	KOSDAQ		유통	N	N	N	N		N	11530	110	2	0.96	238017030	20643	198.76	11340	11600	11340	14840	8000	11420	11530.16	6.62	0	7106	11660	11540	11330	11210	11000	11600	11270	418	3420	2500	8220	10	1	14527584	1675	0.55	0.30	12	0.14	20903.00	38959.00	22950	20230518	-49.76	10230	20231020	12.71	22950	-49.76	20230518	10230	12.71	20231020	22950	-49.76	20230518	10230	12.71	20231020	2.83	N	035080	2500	417 억		961257	N	N	209	N	00	N
59	20231121	150420	57	100.00	KOSDAQ		유통	N	N	N	N		N	11500	80	2	0.70	223224750	19362	186.42	11340	11600	11340	14840	8000	11420	11529.01	6.62	0	6853	11660	11540	11330	11210	11000	11600	11270	418	3420	2500	8220	10	1	14527584	1671	0.55	0.30	12	0.13	20903.00	38959.00	22950	20230518	-49.89	10230	20231020	12.41	22950	-49.89	20230518	10230	12.41	20231020	22950	-49.89	20230518	10230	12.41	20231020	2.83	N	035080	2500	417 억		961257	N	N	49	N	00	N
60	20231121	140414	57	100.00	KOSDAQ		유통	N	N	N	N		N	11560	140	2	1.23	192027150	16662	160.43	11340	11600	11340	14840	8000	11420	11524.86	6.62	0	6817	11660	11540	11330	11210	11000	11600	11270	418	3420	2500	8220	10	1	14527584	1679	0.55	0.30	12	0.11	20903.00	38959.00	22950	20230518	-49.63	10230	20231020	13.00	22950	-49.63	20230518	10230	13.00	20231020	22950	-49.63	20230518	10230	13.00	20231020	2.83	N	035080	2500	417 억		961257	N	N	49	N	00	N
61	20231121	130414	57	100.00	KOSDAQ		유통	N	N	N	N		N	11510	90	2	0.79	140602730	12216	117.62	11340	11570	11340	14840	8000	11420	11509.72	6.62	0	5272	11660	11540	11330	11210	11000	11600	11270	418	3420	2500	8220	10	1	14527584	1672	0.55	0.30	12	0.08	20903.00	38959.00	22950	20230518	-49.85	10230	20231020	12.51	22950	-49.85	20230518	10230	12.51	20231020	22950	-49.85	20230518	10230	12.51	20231020	2.83	N	035080	2500	417 억		961257	N	N	49	N	00	N
62	20231121	120413	57	100.00	KOSDAQ		유통	N	N	N	N		N	11520	100	2	0.88	130089230	11303	108.83	11340	11570	11340	14840	8000	11420	11509.27	6.62	0	5392	11660	11540	11330	11210	11000	11600	11270	418	3420	2500	8220	10	1	14527584	1674	0.55	0.30	12	0.08	20903.00	38959.00	22950	20230518	-49.80	10230	20231020	12.61	22950	-49.80	20230518	10230	12.61	20231020	22950	-49.80	20230518	10230	12.61	20231020	2.83	N	035080	2500	417 억		961257	N	N	49	N	00	N
63	20231121	110413	57	100.00	KOSDAQ		유통	N	N	N	N		N	11560	140	2	1.23	121029900	10516	101.25	11340	11570	11340	14840	8000	11420	11509.12	6.62	0	5445	11660	11540	11330	11210	11000	11600	11270	418	3420	2500	8220	10	1	14527584	1679	0.55	0.30	12	0.07	20903.00	38959.00	22950	20230518	-49.63	10230	20231020	13.00	22950	-49.63	20230518	10230	13.00	20231020	22950	-49.63	20230518	10230	13.00	20231020	2.83	N	035080	2500	417 억		961257	N	N	49	N	00	N
64	20231121	100404	57	100.00	KOSDAQ		유통	N	N	N	N		N	11460	40	2	0.35	61974390	5399	51.98	11340	11570	11340	14840	8000	11420	11478.86	6.62	0	947	11660	11540	11330	11210	11000	11600	11270	418	3420	2500	8220	10	1	14527584	1665	0.55	0.29	12	0.04	20903.00	38959.00	22950	20230518	-50.07	10230	20231020	12.02	22950	-50.07	20230518	10230	12.02	20231020	22950	-50.07	20230518	10230	12.02	20231020	2.83	N	035080	2500	417 억		961257	N	N	49	N	00	N
65	20231121	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	11440	20	2	0.18	13683080	1204	11.59	11340	11450	11340	14840	8000	11420	11364.68	6.62	0	195	11660	11540	11330	11210	11000	11600	11270	418	3420	2500	8220	10	1	14527584	1662	0.55	0.29	12	0.01	20903.00	38959.00	22950	20230518	-50.15	10230	20231020	11.83	22950	-50.15	20230518	10230	11.83	20231020	22950	-50.15	20230518	10230	11.83	20231020	2.83	N	035080	2500	417 억		961257	N	N	49	N	00	N
66	20231120	160411	57	100.00	KOSDAQ		유통	N	N	N	N		N	11420	140	2	1.24	115901340	10218	94.43	11280	11450	11120	14660	7900	11280	11342.85	6.60	0	2391	11526	11402	11276	11152	11026	11340	11090	418	3380	2500	8120	10	1	14527584	1659	0.55	0.29	12	0.07	20903.00	38959.00	22950	20230518	-50.24	10230	20231020	11.63	22950	-50.24	20230518	10230	11.63	20231020	22950	-50.24	20230518	10230	11.63	20231020	2.81	N	035080	2500	417 억		959242	N	N	49	N	00	N
67	20231120	150413	57	100.00	KOSDAQ		유통	N	N	N	N		N	11430	150	2	1.33	102085450	9008	83.25	11280	11430	11120	14660	7900	11280	11332.75	6.60	0	2298	11526	11402	11276	11152	11026	11340	11090	418	3380	2500	8120	10	1	14527584	1661	0.55	0.29	12	0.06	20903.00	38959.00	22950	20230518	-50.20	10230	20231020	11.73	22950	-50.20	20230518	10230	11.73	20231020	22950	-50.20	20230518	10230	11.73	20231020	2.81	N	035080	2500	417 억		959242	N	N	194	N	00	N
68	20231120	140414	57	100.00	KOSDAQ		유통	N	N	N	N		N	11390	110	2	0.98	86112020	7609	70.32	11280	11420	11120	14660	7900	11280	11317.13	6.60	0	1735	11526	11402	11276	11152	11026	11340	11090	418	3380	2500	8120	10	1	14527584	1655	0.54	0.29	12	0.05	20903.00	38959.00	22950	20230518	-50.37	10230	20231020	11.34	22950	-50.37	20230518	10230	11.34	20231020	22950	-50.37	20230518	10230	11.34	20231020	2.81	N	035080	2500	417 억		959242	N	N	194	N	00	N
69	20231120	130411	57	100.00	KOSDAQ		유통	N	N	N	N		N	11350	70	2	0.62	76345910	6752	62.40	11280	11420	11120	14660	7900	11280	11307.15	6.60	0	1361	11526	11402	11276	11152	11026	11340	11090	418	3380	2500	8120	10	1	14527584	1649	0.54	0.29	12	0.05	20903.00	38959.00	22950	20230518	-50.54	10230	20231020	10.95	22950	-50.54	20230518	10230	10.95	20231020	22950	-50.54	20230518	10230	10.95	20231020	2.81	N	035080	2500	417 억		959242	N	N	194	N	00	N
70	20231120	120411	57	100.00	KOSDAQ		유통	N	N	N	N		N	11390	110	2	0.98	61258530	5423	50.12	11280	11420	11120	14660	7900	11280	11296.06	6.60	0	571	11526	11402	11276	11152	11026	11340	11090	418	3380	2500	8120	10	1	14527584	1655	0.54	0.29	12	0.04	20903.00	38959.00	22950	20230518	-50.37	10230	20231020	11.34	22950	-50.37	20230518	10230	11.34	20231020	22950	-50.37	20230518	10230	11.34	20231020	2.81	N	035080	2500	417 억		959242	N	N	194	N	00	N
71	20231120	110410	57	100.00	KOSDAQ		유통	N	N	N	N		N	11380	100	2	0.89	51551900	4570	42.23	11280	11420	11120	14660	7900	11280	11280.50	6.60	0	673	11526	11402	11276	11152	11026	11340	11090	418	3380	2500	8120	10	1	14527584	1653	0.54	0.29	12	0.03	20903.00	38959.00	22950	20230518	-50.41	10230	20231020	11.24	22950	-50.41	20230518	10230	11.24	20231020	22950	-50.41	20230518	10230	11.24	20231020	2.81	N	035080	2500	417 억		959242	N	N	194	N	00	N
72	20231120	100409	57	100.00	KOSDAQ		유통	N	N	N	N		N	11370	90	2	0.80	38801940	3448	31.86	11280	11420	11120	14660	7900	11280	11253.46	6.60	0	241	11526	11402	11276	11152	11026	11340	11090	418	3380	2500	8120	10	1	14527584	1652	0.54	0.29	12	0.02	20903.00	38959.00	22950	20230518	-50.46	10230	20231020	11.14	22950	-50.46	20230518	10230	11.14	20231020	22950	-50.46	20230518	10230	11.14	20231020	2.81	N	035080	2500	417 억		959242	N	N	194	N	00	N
73	20231120	090413	57	100.00	KOSDAQ		유통	N	N	N	N		N	11130	-150	5	-1.33	17200010	1536	14.19	11280	11280	11120	14660	7900	11280	11197.92	6.60	0	-563	11526	11402	11276	11152	11026	11340	11090	418	3380	2500	8120	10	1	14527584	1617	0.53	0.29	12	0.01	20903.00	38959.00	22950	20230518	-51.50	10230	20231020	8.80	22950	-51.50	20230518	10230	8.80	20231020	22950	-51.50	20230518	10230	8.80	20231020	2.81	N	035080	2500	417 억		959242	N	N	194	N	00	N
74	20231117	160420	57	100.00	KOSDAQ		유통	N	N	N	N		N	11280	-120	5	-1.05	121688100	10820	51.63	11400	11400	11150	14820	7980	11400	11246.56	6.63	0	-4057	11713	11556	11363	11206	11013	11635	11285	418	3420	2500	8200	10	1	14527584	1639	0.54	0.29	12	0.07	20903.00	38959.00	22950	20230518	-50.85	10230	20231020	10.26	22950	-50.85	20230518	10230	10.26	20231020	22950	-50.85	20230518	10230	10.26	20231020	2.80	N	035080	2500	417 억		963028	N	N	194	N	00	N
75	20231117	150422	57	100.00	KOSDAQ		유통	N	N	N	N		N	11280	-120	5	-1.05	105890910	9419	44.95	11400	11400	11150	14820	7980	11400	11242.27	6.63	0	-3524	11713	11556	11363	11206	11013	11635	11285	418	3420	2500	8200	10	1	14527584	1639	0.54	0.29	12	0.06	20903.00	38959.00	22950	20230518	-50.85	10230	20231020	10.26	22950	-50.85	20230518	10230	10.26	20231020	22950	-50.85	20230518	10230	10.26	20231020	2.80	N	035080	2500	417 억		963028	N	N	90	N	00	N
76	20231117	140422	57	100.00	KOSDAQ		유통	N	N	N	N		N	11280	-120	5	-1.05	94719360	8427	40.21	11400	11400	11150	14820	7980	11400	11239.99	6.63	0	-3292	11713	11556	11363	11206	11013	11635	11285	418	3420	2500	8200	10	1	14527584	1639	0.54	0.29	12	0.06	20903.00	38959.00	22950	20230518	-50.85	10230	20231020	10.26	22950	-50.85	20230518	10230	10.26	20231020	22950	-50.85	20230518	10230	10.26	20231020	2.80	N	035080	2500	417 억		963028	N	N	90	N	00	N
77	20231117	130420	57	100.00	KOSDAQ		유통	N	N	N	N		N	11260	-140	5	-1.23	87581630	7793	37.19	11400	11400	11150	14820	7980	11400	11238.50	6.63	0	-3363	11713	11556	11363	11206	11013	11635	11285	418	3420	2500	8200	10	1	14527584	1636	0.54	0.29	12	0.05	20903.00	38959.00	22950	20230518	-50.94	10230	20231020	10.07	22950	-50.94	20230518	10230	10.07	20231020	22950	-50.94	20230518	10230	10.07	20231020	2.80	N	035080	2500	417 억		963028	N	N	90	N	00	N
78	20231117	120420	57	100.00	KOSDAQ		유통	N	N	N	N		N	11250	-150	5	-1.32	82888250	7377	35.20	11400	11400	11150	14820	7980	11400	11236.04	6.63	0	-3333	11713	11556	11363	11206	11013	11635	11285	418	3420	2500	8200	10	1	14527584	1634	0.54	0.29	12	0.05	20903.00	38959.00	22950	20230518	-50.98	10230	20231020	9.97	22950	-50.98	20230518	10230	9.97	20231020	22950	-50.98	20230518	10230	9.97	20231020	2.80	N	035080	2500	417 억		963028	N	N	90	N	00	N
79	20231117	110421	57	100.00	KOSDAQ		유통	N	N	N	N		N	11250	-150	5	-1.32	75747400	6743	32.18	11400	11400	11150	14820	7980	11400	11233.49	6.63	0	-3059	11713	11556	11363	11206	11013	11635	11285	418	3420	2500	8200	10	1	14527584	1634	0.54	0.29	12	0.05	20903.00	38959.00	22950	20230518	-50.98	10230	20231020	9.97	22950	-50.98	20230518	10230	9.97	20231020	22950	-50.98	20230518	10230	9.97	20231020	2.80	N	035080	2500	417 억		963028	N	N	90	N	00	N
80	20231117	100421	57	100.00	KOSDAQ		유통	N	N	N	N		N	11340	-60	5	-0.53	43093800	3827	18.26	11400	11400	11170	14820	7980	11400	11260.47	6.63	0	-2237	11713	11556	11363	11206	11013	11635	11285	418	3420	2500	8200	10	1	14527584	1647	0.54	0.29	12	0.03	20903.00	38959.00	22950	20230518	-50.59	10230	20231020	10.85	22950	-50.59	20230518	10230	10.85	20231020	22950	-50.59	20230518	10230	10.85	20231020	2.80	N	035080	2500	417 억		963028	N	N	90	N	00	N
81	20231117	090421	57	100.00	KOSDAQ		유통	N	N	N	N		N	11330	-70	5	-0.61	2824150	248	1.18	11400	11400	11330	14820	7980	11400	11387.70	6.63	0	-105	11713	11556	11363	11206	11013	11635	11285	418	3420	2500	8200	10	1	14527584	1646	0.54	0.29	12	0.00	20903.00	38959.00	22950	20230518	-50.63	10230	20231020	10.75	22950	-50.63	20230518	10230	10.75	20231020	22950	-50.63	20230518	10230	10.75	20231020	2.80	N	035080	2500	417 억		963028	N	N	90	N	00	N
82	20231116	160419	57	100.00	KOSDAQ		유통	N	N	N	N		N	11400	280	2	2.52	226555680	19965	98.98	11170	11520	11170	14450	7790	11120	11347.64	6.60	0	3997	11346	11232	11156	11042	10966	11195	11005	418	3330	2500	8000	10	1	14527584	1656	0.55	0.29	12	0.14	20903.00	38959.00	22950	20230518	-50.33	10230	20231020	11.44	22950	-50.33	20230518	10230	11.44	20231020	22950	-50.33	20230518	10230	11.44	20231020	2.81	N	035080	2500	417 억		958700	N	N	1735	N	00	N
83	20231116	150419	57	100.00	KOSDAQ		유통	N	N	N	N		N	11400	280	2	2.52	216072460	19047	94.43	11170	11520	11170	14450	7790	11120	11344.17	6.60	0	4236	11346	11232	11156	11042	10966	11195	11005	418	3330	2500	8000	10	1	14527584	1656	0.55	0.29	12	0.13	20903.00	38959.00	22950	20230518	-50.33	10230	20231020	11.44	22950	-50.33	20230518	10230	11.44	20231020	22950	-50.33	20230518	10230	11.44	20231020	2.81	N	035080	2500	417 억		958700	N	N	1735	N	00	N
84	20231116	140411	57	100.00	KOSDAQ		유통	N	N	N	N		N	11460	340	2	3.06	207376080	18285	90.65	11170	11520	11170	14450	7790	11120	11341.32	6.60	0	4101	11346	11232	11156	11042	10966	11195	11005	418	3330	2500	8000	10	1	14527584	1665	0.55	0.29	12	0.13	20903.00	38959.00	22950	20230518	-50.07	10230	20231020	12.02	22950	-50.07	20230518	10230	12.02	20231020	22950	-50.07	20230518	10230	12.02	20231020	2.81	N	035080	2500	417 억		958700	N	N	1735	N	00	N
85	20231116	130419	57	100.00	KOSDAQ		유통	N	N	N	N		N	11400	280	2	2.52	147550100	13060	64.75	11170	11470	11170	14450	7790	11120	11297.86	6.60	0	3282	11346	11232	11156	11042	10966	11195	11005	418	3330	2500	8000	10	1	14527584	1656	0.55	0.29	12	0.09	20903.00	38959.00	22950	20230518	-50.33	10230	20231020	11.44	22950	-50.33	20230518	10230	11.44	20231020	22950	-50.33	20230518	10230	11.44	20231020	2.81	N	035080	2500	417 억		958700	N	N	1735	N	00	N
86	20231116	120420	57	100.00	KOSDAQ		유통	N	N	N	N		N	11300	180	2	1.62	100171170	8893	44.09	11170	11370	11170	14450	7790	11120	11264.05	6.60	0	1209	11346	11232	11156	11042	10966	11195	11005	418	3330	2500	8000	10	1	14527584	1642	0.54	0.29	12	0.06	20903.00	38959.00	22950	20230518	-50.76	10230	20231020	10.46	22950	-50.76	20230518	10230	10.46	20231020	22950	-50.76	20230518	10230	10.46	20231020	2.81	N	035080	2500	417 억		958700	N	N	1735	N	00	N
87	20231116	110417	57	100.00	KOSDAQ		유통	N	N	N	N		N	11200	80	2	0.72	72243230	6409	31.77	11170	11370	11170	14450	7790	11120	11272.15	6.60	0	-349	11346	11232	11156	11042	10966	11195	11005	418	3330	2500	8000	10	1	14527584	1627	0.54	0.29	12	0.04	20903.00	38959.00	22950	20230518	-51.20	10230	20231020	9.48	22950	-51.20	20230518	10230	9.48	20231020	22950	-51.20	20230518	10230	9.48	20231020	2.81	N	035080	2500	417 억		958700	N	N	1735	N	00	N
88	20231116	100417	57	100.00	KOSDAQ		유통	N	N	N	N		N	11290	170	2	1.53	24513650	2187	10.84	11170	11290	11170	14450	7790	11120	11208.80	6.60	0	700	11346	11232	11156	11042	10966	11195	11005	418	3330	2500	8000	10	1	14527584	1640	0.54	0.29	12	0.02	20903.00	38959.00	22950	20230518	-50.81	10230	20231020	10.36	22950	-50.81	20230518	10230	10.36	20231020	22950	-50.81	20230518	10230	10.36	20231020	2.81	N	035080	2500	417 억		958700	N	N	1735	N	00	N
89	20231116	090416	57	100.00	KOSDAQ		유통	N	N	N	N		N	11120	0	3	0.00	0	0	0.00	0	0	0	14450	7790	11120	0.00	6.60	0	0	11346	11232	11156	11042	10966	11195	11005	418	3330	2500	8000	10	1	14527584	1615	0.53	0.29	12	0.00	20903.00	38959.00	22950	20230518	-51.55	10230	20231020	8.70	22950	-51.55	20230518	10230	8.70	20231020	22950	-51.55	20230518	10230	8.70	20231020	2.81	N	035080	2500	417 억		958700	N	N	1735	N	00	N
90	20231115	160354	57	100.00	KOSDAQ		유통	N	N	N	N		N	11120	70	2	0.63	223868480	20035	352.29	11270	11270	11080	14360	7740	11050	11173.91	6.54	0	8093	11256	11152	11006	10902	10756	11205	10955	418	3310	2500	7950	10	1	14527584	1615	0.53	0.29	12	0.14	20903.00	38959.00	22950	20230518	-51.55	10230	20231020	8.70	22950	-51.55	20230518	10230	8.70	20231020	22950	-51.55	20230518	10230	8.70	20231020	2.83	N	035080	2500	417 억		950288	N	N	1735	N	00	N
91	20231115	150423	57	100.00	KOSDAQ		유통	N	N	N	N		N	11150	100	2	0.90	195987680	17531	308.26	11270	11270	11080	14360	7740	11050	11179.49	6.54	0	6944	11256	11152	11006	10902	10756	11205	10955	418	3310	2500	7950	10	1	14527584	1620	0.53	0.29	12	0.12	20903.00	38959.00	22950	20230518	-51.42	10230	20231020	8.99	22950	-51.42	20230518	10230	8.99	20231020	22950	-51.42	20230518	10230	8.99	20231020	2.83	N	035080	2500	417 억		950288	N	N	155	N	00	N
92	20231115	140425	57	100.00	KOSDAQ		유통	N	N	N	N		N	11160	110	2	1.00	155371180	13891	244.26	11270	11270	11080	14360	7740	11050	11185.02	6.54	0	6269	11256	11152	11006	10902	10756	11205	10955	418	3310	2500	7950	10	1	14527584	1621	0.53	0.29	12	0.10	20903.00	38959.00	22950	20230518	-51.37	10230	20231020	9.09	22950	-51.37	20230518	10230	9.09	20231020	22950	-51.37	20230518	10230	9.09	20231020	2.83	N	035080	2500	417 억		950288	N	N	155	N	00	N
93	20231115	130424	57	100.00	KOSDAQ		유통	N	N	N	N		N	11240	190	2	1.72	120425380	10762	189.24	11270	11270	11080	14360	7740	11050	11189.87	6.54	0	5290	11256	11152	11006	10902	10756	11205	10955	418	3310	2500	7950	10	1	14527584	1633	0.54	0.29	12	0.07	20903.00	38959.00	22950	20230518	-51.02	10230	20231020	9.87	22950	-51.02	20230518	10230	9.87	20231020	22950	-51.02	20230518	10230	9.87	20231020	2.83	N	035080	2500	417 억		950288	N	N	155	N	00	N
94	20231115	120425	57	100.00	KOSDAQ		유통	N	N	N	N		N	11240	190	2	1.72	91724460	8206	144.29	11270	11270	11080	14360	7740	11050	11177.73	6.54	0	4895	11256	11152	11006	10902	10756	11205	10955	418	3310	2500	7950	10	1	14527584	1633	0.54	0.29	12	0.06	20903.00	38959.00	22950	20230518	-51.02	10230	20231020	9.87	22950	-51.02	20230518	10230	9.87	20231020	22950	-51.02	20230518	10230	9.87	20231020	2.83	N	035080	2500	417 억		950288	N	N	155	N	00	N
95	20231115	110426	57	100.00	KOSDAQ		유통	N	N	N	N		N	11220	170	2	1.54	78408810	7019	123.42	11270	11270	11080	14360	7740	11050	11170.94	6.54	0	4118	11256	11152	11006	10902	10756	11205	10955	418	3310	2500	7950	10	1	14527584	1630	0.54	0.29	12	0.05	20903.00	38959.00	22950	20230518	-51.11	10230	20231020	9.68	22950	-51.11	20230518	10230	9.68	20231020	22950	-51.11	20230518	10230	9.68	20231020	2.83	N	035080	2500	417 억		950288	N	N	155	N	00	N
96	20231115	100425	57	100.00	KOSDAQ		유통	N	N	N	N		N	11210	160	2	1.45	64533950	5781	101.65	11270	11270	11080	14360	7740	11050	11163.11	6.54	0	3627	11256	11152	11006	10902	10756	11205	10955	418	3310	2500	7950	10	1	14527584	1629	0.54	0.29	12	0.04	20903.00	38959.00	22950	20230518	-51.15	10230	20231020	9.58	22950	-51.15	20230518	10230	9.58	20231020	22950	-51.15	20230518	10230	9.58	20231020	2.83	N	035080	2500	417 억		950288	N	N	155	N	00	N
97	20231115	090421	57	100.00	KOSDAQ		유통	N	N	N	N		N	11090	40	2	0.36	4481040	399	7.02	11270	11270	11080	14360	7740	11050	11230.68	6.54	0	-81	11256	11152	11006	10902	10756	11205	10955	418	3310	2500	7950	10	1	14527584	1611	0.53	0.28	12	0.00	20903.00	38959.00	22950	20230518	-51.68	10230	20231020	8.41	22950	-51.68	20230518	10230	8.41	20231020	22950	-51.68	20230518	10230	8.41	20231020	2.83	N	035080	2500	417 억		950288	N	N	155	N	00	N
98	20231114	160417	57	100.00	KOSDAQ		유통	N	N	N	N		N	11050	120	2	1.10	62559710	5681	42.15	10860	11110	10860	14200	7660	10930	11012.09	6.52	0	2853	11503	11216	11033	10746	10563	11125	10655	418	3270	2500	7860	10	1	14527584	1605	0.53	0.28	12	0.04	20903.00	38959.00	22950	20230518	-51.85	10230	20231020	8.02	22950	-51.85	20230518	10230	8.02	20231020	22950	-51.85	20230518	10230	8.02	20231020	2.83	N	035080	2500	417 억		947427	N	N	155	N	00	N
99	20231114	150418	57	100.00	KOSDAQ		유통	N	N	N	N		N	11060	130	2	1.19	56189480	5105	37.88	10860	11110	10860	14200	7660	10930	11006.75	6.52	0	2406	11503	11216	11033	10746	10563	11125	10655	418	3270	2500	7860	10	1	14527584	1607	0.53	0.28	12	0.04	20903.00	38959.00	22950	20230518	-51.81	10230	20231020	8.11	22950	-51.81	20230518	10230	8.11	20231020	22950	-51.81	20230518	10230	8.11	20231020	2.83	N	035080	2500	417 억		947427	N	N	62	N	00	N
100	20231114	140417	57	100.00	KOSDAQ		유통	N	N	N	N		N	11040	110	2	1.01	53816370	4890	36.28	10860	11110	10860	14200	7660	10930	11005.39	6.52	0	2419	11503	11216	11033	10746	10563	11125	10655	418	3270	2500	7860	10	1	14527584	1604	0.53	0.28	12	0.03	20903.00	38959.00	22950	20230518	-51.90	10230	20231020	7.92	22950	-51.90	20230518	10230	7.92	20231020	22950	-51.90	20230518	10230	7.92	20231020	2.83	N	035080	2500	417 억		947427	N	N	62	N	00	N
101	20231114	130419	57	100.00	KOSDAQ		유통	N	N	N	N		N	11030	100	2	0.91	50025160	4546	33.73	10860	11110	10860	14200	7660	10930	11004.21	6.52	0	2242	11503	11216	11033	10746	10563	11125	10655	418	3270	2500	7860	10	1	14527584	1602	0.53	0.28	12	0.03	20903.00	38959.00	22950	20230518	-51.94	10230	20231020	7.82	22950	-51.94	20230518	10230	7.82	20231020	22950	-51.94	20230518	10230	7.82	20231020	2.83	N	035080	2500	417 억		947427	N	N	62	N	00	N
102	20231114	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	11030	100	2	0.91	43964290	3995	29.64	10860	11110	10860	14200	7660	10930	11004.83	6.52	0	1978	11503	11216	11033	10746	10563	11125	10655	418	3270	2500	7860	10	1	14527584	1602	0.53	0.28	12	0.03	20903.00	38959.00	22950	20230518	-51.94	10230	20231020	7.82	22950	-51.94	20230518	10230	7.82	20231020	22950	-51.94	20230518	10230	7.82	20231020	2.83	N	035080	2500	417 억		947427	N	N	62	N	00	N
103	20231114	110423	57	100.00	KOSDAQ		유통	N	N	N	N		N	11050	120	2	1.10	37704940	3426	25.42	10860	11110	10860	14200	7660	10930	11005.53	6.52	0	1753	11503	11216	11033	10746	10563	11125	10655	418	3270	2500	7860	10	1	14527584	1605	0.53	0.28	12	0.02	20903.00	38959.00	22950	20230518	-51.85	10230	20231020	8.02	22950	-51.85	20230518	10230	8.02	20231020	22950	-51.85	20230518	10230	8.02	20231020	2.83	N	035080	2500	417 억		947427	N	N	62	N	00	N
104	20231114	100419	57	100.00	KOSDAQ		유통	N	N	N	N		N	11040	110	2	1.01	31118020	2828	20.98	10860	11110	10860	14200	7660	10930	11003.54	6.52	0	1541	11503	11216	11033	10746	10563	11125	10655	418	3270	2500	7860	10	1	14527584	1604	0.53	0.28	12	0.02	20903.00	38959.00	22950	20230518	-51.90	10230	20231020	7.92	22950	-51.90	20230518	10230	7.92	20231020	22950	-51.90	20230518	10230	7.92	20231020	2.83	N	035080	2500	417 억		947427	N	N	62	N	00	N
105	20231114	090415	57	100.00	KOSDAQ		유통	N	N	N	N		N	10930	0	3	0.00	7849940	721	5.35	10860	10990	10860	14200	7660	10930	10887.57	6.52	0	82	11503	11216	11033	10746	10563	11125	10655	418	3270	2500	7860	10	1	14527584	1588	0.52	0.28	12	0.00	20903.00	38959.00	22950	20230518	-52.37	10230	20231020	6.84	22950	-52.37	20230518	10230	6.84	20231020	22950	-52.37	20230518	10230	6.84	20231020	2.83	N	035080	2500	417 억		947427	N	N	62	N	00	N
106	20231113	160413	57	100.00	KOSDAQ		유통	N	N	N	N		N	10930	-290	5	-2.58	147807270	13452	95.54	11260	11320	10850	14580	7860	11220	10987.97	6.55	0	-5506	11513	11366	11243	11096	10973	11305	11035	418	3360	2500	8070	10	1	14527584	1588	0.52	0.28	12	0.09	20903.00	38959.00	22950	20230518	-52.37	10230	20231020	6.84	22950	-52.37	20230518	10230	6.84	20231020	22950	-52.37	20230518	10230	6.84	20231020	2.84	N	035080	2500	417 억		952244	N	N	62	N	00	N
107	20231113	150412	57	100.00	KOSDAQ		유통	N	N	N	N		N	10920	-300	5	-2.67	140606340	12793	90.86	11260	11320	10850	14580	7860	11220	10990.88	6.55	0	-5416	11513	11366	11243	11096	10973	11305	11035	418	3360	2500	8070	10	1	14527584	1586	0.52	0.28	12	0.09	20903.00	38959.00	22950	20230518	-52.42	10230	20231020	6.74	22950	-52.42	20230518	10230	6.74	20231020	22950	-52.42	20230518	10230	6.74	20231020	2.84	N	035080	2500	417 억		952244	N	N	0	N	00	N
108	20231113	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	10890	-330	5	-2.94	107653030	9766	69.36	11260	11320	10870	14580	7860	11220	11023.25	6.55	0	-4142	11513	11366	11243	11096	10973	11305	11035	418	3360	2500	8070	10	1	14527584	1582	0.52	0.28	12	0.07	20903.00	38959.00	22950	20230518	-52.55	10230	20231020	6.45	22950	-52.55	20230518	10230	6.45	20231020	22950	-52.55	20230518	10230	6.45	20231020	2.84	N	035080	2500	417 억		952244	N	N	0	N	00	N
109	20231113	130410	57	100.00	KOSDAQ		유통	N	N	N	N		N	10900	-320	5	-2.85	76802400	6933	49.24	11260	11320	10900	14580	7860	11220	11077.80	6.55	0	-3318	11513	11366	11243	11096	10973	11305	11035	418	3360	2500	8070	10	1	14527584	1584	0.52	0.28	12	0.05	20903.00	38959.00	22950	20230518	-52.51	10230	20231020	6.55	22950	-52.51	20230518	10230	6.55	20231020	22950	-52.51	20230518	10230	6.55	20231020	2.84	N	035080	2500	417 억		952244	N	N	0	N	00	N
110	20231113	120410	57	100.00	KOSDAQ		유통	N	N	N	N		N	11000	-220	5	-1.96	55100250	4948	35.14	11260	11320	10990	14580	7860	11220	11135.86	6.55	0	-2266	11513	11366	11243	11096	10973	11305	11035	418	3360	2500	8070	10	1	14527584	1598	0.53	0.28	12	0.03	20903.00	38959.00	22950	20230518	-52.07	10230	20231020	7.53	22950	-52.07	20230518	10230	7.53	20231020	22950	-52.07	20230518	10230	7.53	20231020	2.84	N	035080	2500	417 억		952244	N	N	0	N	00	N
111	20231113	110409	57	100.00	KOSDAQ		유통	N	N	N	N		N	11130	-90	5	-0.80	31797010	2837	20.15	11260	11320	11100	14580	7860	11220	11207.97	6.55	0	-461	11513	11366	11243	11096	10973	11305	11035	418	3360	2500	8070	10	1	14527584	1617	0.53	0.29	12	0.02	20903.00	38959.00	22950	20230518	-51.50	10230	20231020	8.80	22950	-51.50	20230518	10230	8.80	20231020	22950	-51.50	20230518	10230	8.80	20231020	2.84	N	035080	2500	417 억		952244	N	N	0	N	00	N
112	20231113	100408	57	100.00	KOSDAQ		유통	N	N	N	N		N	11270	50	2	0.45	19069320	1696	12.05	11260	11320	11210	14580	7860	11220	11243.70	6.55	0	341	11513	11366	11243	11096	10973	11305	11035	418	3360	2500	8070	10	1	14527584	1637	0.54	0.29	12	0.01	20903.00	38959.00	22950	20230518	-50.89	10230	20231020	10.17	22950	-50.89	20230518	10230	10.17	20231020	22950	-50.89	20230518	10230	10.17	20231020	2.84	N	035080	2500	417 억		952244	N	N	0	N	00	N
113	20231113	090411	57	100.00	KOSDAQ		유통	N	N	N	N		N	11250	30	2	0.27	4931070	438	3.11	11260	11270	11250	14580	7860	11220	11258.15	6.55	0	84	11513	11366	11243	11096	10973	11305	11035	418	3360	2500	8070	10	1	14527584	1634	0.54	0.29	12	0.00	20903.00	38959.00	22950	20230518	-50.98	10230	20231020	9.97	22950	-50.98	20230518	10230	9.97	20231020	22950	-50.98	20230518	10230	9.97	20231020	2.84	N	035080	2500	417 억		952244	N	N	0	N	00	N
114	20231110	160428	57	100.00	KOSDAQ		유통	N	N	N	N		N	11220	-170	5	-1.49	157048330	14026	128.22	11390	11390	11120	14800	7980	11390	11196.94	6.59	0	-5828	11616	11502	11416	11302	11216	11560	11360	418	3410	2500	8200	10	1	14527584	1630	0.54	0.29	12	0.10	20903.00	38959.00	22950	20230518	-51.11	10230	20231020	9.68	22950	-51.11	20230518	10230	9.68	20231020	22950	-51.11	20230518	10230	9.68	20231020	2.65	N	035080	2500	417 억		958062	N	N	15	N	00	N
115	20231110	150417	57	100.00	KOSDAQ		유통	N	N	N	N		N	11230	-160	5	-1.40	147902610	13212	120.78	11390	11390	11120	14800	7980	11390	11194.57	6.59	0	-5825	11616	11502	11416	11302	11216	11560	11360	418	3410	2500	8200	10	1	14527584	1631	0.54	0.29	12	0.09	20903.00	38959.00	22950	20230518	-51.07	10230	20231020	9.78	22950	-51.07	20230518	10230	9.78	20231020	22950	-51.07	20230518	10230	9.78	20231020	2.65	N	035080	2500	417 억		958062	N	N	15	N	00	N
116	20231110	140413	57	100.00	KOSDAQ		유통	N	N	N	N		N	11220	-170	5	-1.49	134520430	12026	109.94	11390	11390	11120	14800	7980	11390	11185.80	6.59	0	-4992	11616	11502	11416	11302	11216	11560	11360	418	3410	2500	8200	10	1	14527584	1630	0.54	0.29	12	0.08	20903.00	38959.00	22950	20230518	-51.11	10230	20231020	9.68	22950	-51.11	20230518	10230	9.68	20231020	22950	-51.11	20230518	10230	9.68	20231020	2.65	N	035080	2500	417 억		958062	N	N	15	N	00	N
117	20231110	130415	57	100.00	KOSDAQ		유통	N	N	N	N		N	11230	-160	5	-1.40	124637570	11149	101.92	11390	11390	11120	14800	7980	11390	11179.26	6.59	0	-4154	11616	11502	11416	11302	11216	11560	11360	418	3410	2500	8200	10	1	14527584	1631	0.54	0.29	12	0.08	20903.00	38959.00	22950	20230518	-51.07	10230	20231020	9.78	22950	-51.07	20230518	10230	9.78	20231020	22950	-51.07	20230518	10230	9.78	20231020	2.65	N	035080	2500	417 억		958062	N	N	15	N	00	N
118	20231110	120415	57	100.00	KOSDAQ		유통	N	N	N	N		N	11250	-140	5	-1.23	119861660	10725	98.04	11390	11390	11120	14800	7980	11390	11175.91	6.59	0	-4006	11616	11502	11416	11302	11216	11560	11360	418	3410	2500	8200	10	1	14527584	1634	0.54	0.29	12	0.07	20903.00	38959.00	22950	20230518	-50.98	10230	20231020	9.97	22950	-50.98	20230518	10230	9.97	20231020	22950	-50.98	20230518	10230	9.97	20231020	2.65	N	035080	2500	417 억		958062	N	N	15	N	00	N
119	20231110	110412	57	100.00	KOSDAQ		유통	N	N	N	N		N	11170	-220	5	-1.93	111173770	9949	90.95	11390	11390	11120	14800	7980	11390	11174.37	6.59	0	-3734	11616	11502	11416	11302	11216	11560	11360	418	3410	2500	8200	10	1	14527584	1623	0.53	0.29	12	0.07	20903.00	38959.00	22950	20230518	-51.33	10230	20231020	9.19	22950	-51.33	20230518	10230	9.19	20231020	22950	-51.33	20230518	10230	9.19	20231020	2.65	N	035080	2500	417 억		958062	N	N	15	N	00	N
120	20231110	100414	57	100.00	KOSDAQ		유통	N	N	N	N		N	11160	-230	5	-2.02	84087590	7520	68.74	11390	11390	11120	14800	7980	11390	11181.86	6.59	0	-3764	11616	11502	11416	11302	11216	11560	11360	418	3410	2500	8200	10	1	14527584	1621	0.53	0.29	12	0.05	20903.00	38959.00	22950	20230518	-51.37	10230	20231020	9.09	22950	-51.37	20230518	10230	9.09	20231020	22950	-51.37	20230518	10230	9.09	20231020	2.65	N	035080	2500	417 억		958062	N	N	15	N	00	N
121	20231110	090408	57	100.00	KOSDAQ		유통	N	N	N	N		N	11390	0	3	0.00	1366650	120	1.10	11390	11390	11320	14800	7980	11390	11388.75	6.59	0	-2	11616	11502	11416	11302	11216	11560	11360	418	3410	2500	8200	10	1	14527584	1655	0.54	0.29	12	0.00	20903.00	38959.00	22950	20230518	-50.37	10230	20231020	11.34	22950	-50.37	20230518	10230	11.34	20231020	22950	-50.37	20230518	10230	11.34	20231020	2.65	N	035080	2500	417 억		958062	N	N	15	N	00	N
122	20231109	160404	57	100.00	KOSDAQ		유통	N	N	N	N		N	11390	20	2	0.18	123919320	10881	100.42	11370	11530	11330	14780	7960	11370	11388.69	6.19	0	-3295	11590	11480	11380	11270	11170	11535	11325	418	3410	2500	8180	10	1	15527584	1769	0.54	0.29	12	0.07	20903.00	38959.00	22950	20230518	-50.37	10230	20231020	11.34	22950	-50.37	20230518	10230	11.34	20231020	22950	-50.37	20230518	10230	11.34	20231020	2.67	N	035080	2500	417 억		961278	N	N	15	N	00	N
123	20231109	150405	57	100.00	KOSDAQ		유통	N	N	N	N		N	11360	-10	5	-0.09	116743750	10250	94.60	11370	11530	11330	14780	7960	11370	11389.74	6.19	0	-3021	11590	11480	11380	11270	11170	11535	11325	418	3410	2500	8180	10	1	15527584	1764	0.54	0.29	12	0.07	20903.00	38959.00	22950	20230518	-50.50	10230	20231020	11.05	22950	-50.50	20230518	10230	11.05	20231020	22950	-50.50	20230518	10230	11.05	20231020	2.67	N	035080	2500	417 억		961278	N	N	332	N	00	N
124	20231109	140403	57	100.00	KOSDAQ		유통	N	N	N	N		N	11380	10	2	0.09	111041350	9748	89.97	11370	11530	11330	14780	7960	11370	11391.31	6.19	0	-2872	11590	11480	11380	11270	11170	11535	11325	418	3410	2500	8180	10	1	15527584	1767	0.54	0.29	12	0.06	20903.00	38959.00	22950	20230518	-50.41	10230	20231020	11.24	22950	-50.41	20230518	10230	11.24	20231020	22950	-50.41	20230518	10230	11.24	20231020	2.67	N	035080	2500	417 억		961278	N	N	332	N	00	N
125	20231109	130405	57	100.00	KOSDAQ		유통	N	N	N	N		N	11360	-10	5	-0.09	91686880	8044	74.24	11370	11530	11330	14780	7960	11370	11398.36	6.19	0	-2444	11590	11480	11380	11270	11170	11535	11325	418	3410	2500	8180	10	1	15527584	1764	0.54	0.29	12	0.05	20903.00	38959.00	22950	20230518	-50.50	10230	20231020	11.05	22950	-50.50	20230518	10230	11.05	20231020	22950	-50.50	20230518	10230	11.05	20231020	2.67	N	035080	2500	417 억		961278	N	N	332	N	00	N
126	20231109	120406	57	100.00	KOSDAQ		유통	N	N	N	N		N	11400	30	2	0.26	76376850	6699	61.83	11370	11530	11330	14780	7960	11370	11401.49	6.19	0	-1833	11590	11480	11380	11270	11170	11535	11325	418	3410	2500	8180	10	1	15527584	1770	0.55	0.29	12	0.04	20903.00	38959.00	22950	20230518	-50.33	10230	20231020	11.44	22950	-50.33	20230518	10230	11.44	20231020	22950	-50.33	20230518	10230	11.44	20231020	2.67	N	035080	2500	417 억		961278	N	N	332	N	00	N
127	20231109	110406	57	100.00	KOSDAQ		유통	N	N	N	N		N	11440	70	2	0.62	51617870	4535	41.86	11370	11530	11330	14780	7960	11370	11382.26	6.19	0	-1470	11590	11480	11380	11270	11170	11535	11325	418	3410	2500	8180	10	1	15527584	1776	0.55	0.29	12	0.03	20903.00	38959.00	22950	20230518	-50.15	10230	20231020	11.83	22950	-50.15	20230518	10230	11.83	20231020	22950	-50.15	20230518	10230	11.83	20231020	2.67	N	035080	2500	417 억		961278	N	N	332	N	00	N
128	20231109	100402	57	100.00	KOSDAQ		유통	N	N	N	N		N	11350	-20	5	-0.18	33611790	2954	27.26	11370	11530	11340	14780	7960	11370	11378.56	6.19	0	-1340	11590	11480	11380	11270	11170	11535	11325	418	3410	2500	8180	10	1	15527584	1762	0.54	0.29	12	0.02	20903.00	38959.00	22950	20230518	-50.54	10230	20231020	10.95	22950	-50.54	20230518	10230	10.95	20231020	22950	-50.54	20230518	10230	10.95	20231020	2.67	N	035080	2500	417 억		961278	N	N	332	N	00	N
129	20231109	090403	57	100.00	KOSDAQ		유통	N	N	N	N		N	11370	0	3	0.00	864120	76	0.70	11370	11370	11370	14780	7960	11370	11370.00	6.19	0	-1	11590	11480	11380	11270	11170	11535	11325	418	3410	2500	8180	10	1	15527584	1765	0.54	0.29	12	0.00	20903.00	38959.00	22950	20230518	-50.46	10230	20231020	11.14	22950	-50.46	20230518	10230	11.14	20231020	22950	-50.46	20230518	10230	11.14	20231020	2.67	N	035080	2500	417 억		961278	N	N	332	N	00	N
130	20231108	160401	57	100.00	KOSDAQ		유통	N	N	N	N		N	11370	100	2	0.89	123548740	10813	50.35	11280	11490	11280	14650	7890	11270	11426.98	6.19	0	495	11663	11466	11343	11146	11023	11405	11085	418	3380	2500	8110	10	1	15527584	1765	0.54	0.29	12	0.07	20903.00	38959.00	22950	20230518	-50.46	10230	20231020	11.14	22950	-50.46	20230518	10230	11.14	20231020	22950	-50.46	20230518	10230	11.14	20231020	2.64	N	035080	2500	417 억		960875	N	N	332	N	00	N
131	20231108	150404	57	100.00	KOSDAQ		유통	N	N	N	N		N	11440	170	2	1.51	113255340	9909	46.14	11280	11490	11280	14650	7890	11270	11430.51	6.19	0	309	11663	11466	11343	11146	11023	11405	11085	418	3380	2500	8110	10	1	15527584	1776	0.55	0.29	12	0.06	20903.00	38959.00	22950	20230518	-50.15	10230	20231020	11.83	22950	-50.15	20230518	10230	11.83	20231020	22950	-50.15	20230518	10230	11.83	20231020	2.64	N	035080	2500	417 억		960875	N	N	1916	N	00	N
132	20231108	140402	57	100.00	KOSDAQ		유통	N	N	N	N		N	11450	180	2	1.60	94015650	8223	38.29	11280	11490	11280	14650	7890	11270	11434.45	6.19	0	1666	11663	11466	11343	11146	11023	11405	11085	418	3380	2500	8110	10	1	15527584	1778	0.55	0.29	12	0.05	20903.00	38959.00	22950	20230518	-50.11	10230	20231020	11.93	22950	-50.11	20230518	10230	11.93	20231020	22950	-50.11	20230518	10230	11.93	20231020	2.64	N	035080	2500	417 억		960875	N	N	1916	N	00	N
133	20231108	130403	57	100.00	KOSDAQ		유통	N	N	N	N		N	11430	160	2	1.42	83244120	7280	33.90	11280	11490	11280	14650	7890	11270	11436.00	6.19	0	1929	11663	11466	11343	11146	11023	11405	11085	418	3380	2500	8110	10	1	15527584	1775	0.55	0.29	12	0.05	20903.00	38959.00	22950	20230518	-50.20	10230	20231020	11.73	22950	-50.20	20230518	10230	11.73	20231020	22950	-50.20	20230518	10230	11.73	20231020	2.64	N	035080	2500	417 억		960875	N	N	1916	N	00	N
134	20231108	120404	57	100.00	KOSDAQ		유통	N	N	N	N		N	11470	200	2	1.77	79018230	6910	32.17	11280	11490	11280	14650	7890	11270	11436.79	6.19	0	2198	11663	11466	11343	11146	11023	11405	11085	418	3380	2500	8110	10	1	15527584	1781	0.55	0.29	12	0.04	20903.00	38959.00	22950	20230518	-50.02	10230	20231020	12.12	22950	-50.02	20230518	10230	12.12	20231020	22950	-50.02	20230518	10230	12.12	20231020	2.64	N	035080	2500	417 억		960875	N	N	1916	N	00	N
135	20231108	110401	57	100.00	KOSDAQ		유통	N	N	N	N		N	11430	160	2	1.42	74510650	6516	30.34	11280	11490	11280	14650	7890	11270	11436.56	6.19	0	2160	11663	11466	11343	11146	11023	11405	11085	418	3380	2500	8110	10	1	15527584	1775	0.55	0.29	12	0.04	20903.00	38959.00	22950	20230518	-50.20	10230	20231020	11.73	22950	-50.20	20230518	10230	11.73	20231020	22950	-50.20	20230518	10230	11.73	20231020	2.64	N	035080	2500	417 억		960875	N	N	1916	N	00	N
136	20231108	100402	57	100.00	KOSDAQ		유통	N	N	N	N		N	11440	170	2	1.51	45248870	3959	18.43	11280	11470	11280	14650	7890	11270	11431.82	6.19	0	455	11663	11466	11343	11146	11023	11405	11085	418	3380	2500	8110	10	1	15527584	1776	0.55	0.29	12	0.03	20903.00	38959.00	22950	20230518	-50.15	10230	20231020	11.83	22950	-50.15	20230518	10230	11.83	20231020	22950	-50.15	20230518	10230	11.83	20231020	2.64	N	035080	2500	417 억		960875	N	N	1916	N	00	N
137	20231108	090401	57	100.00	KOSDAQ		유통	N	N	N	N		N	11390	120	2	1.06	1313780	116	0.54	11280	11420	11280	14650	7890	11270	11385.36	6.19	0	3	11663	11466	11343	11146	11023	11405	11085	418	3380	2500	8110	10	1	15527584	1769	0.54	0.29	12	0.00	20903.00	38959.00	22950	20230518	-50.37	10230	20231020	11.34	22950	-50.37	20230518	10230	11.34	20231020	22950	-50.37	20230518	10230	11.34	20231020	2.64	N	035080	2500	417 억		960875	N	N	1916	N	00	N
138	20231107	160402	57	100.00	KOSDAQ		유통	N	N	N	N		N	11270	-180	5	-1.57	243969910	21468	72.46	11430	11540	11220	14880	8020	11450	11364.56	6.22	0	-5227	11736	11592	11416	11272	11096	11665	11345	418	3430	2500	8240	10	1	15527584	1750	0.54	0.29	12	0.14	20903.00	38959.00	22950	20230518	-50.89	10230	20231020	10.17	22950	-50.89	20230518	10230	10.17	20231020	22950	-50.89	20230518	10230	10.17	20231020	2.63	N	035080	2500	417 억		965741	N	N	1916	N	00	N
139	20231107	150402	57	100.00	KOSDAQ		유통	N	N	N	N		N	11330	-120	5	-1.05	221155650	19445	65.63	11430	11540	11220	14880	8020	11450	11373.39	6.22	0	-5615	11736	11592	11416	11272	11096	11665	11345	418	3430	2500	8240	10	1	15527584	1759	0.54	0.29	12	0.13	20903.00	38959.00	22950	20230518	-50.63	10230	20231020	10.75	22950	-50.63	20230518	10230	10.75	20231020	22950	-50.63	20230518	10230	10.75	20231020	2.63	N	035080	2500	417 억		965741	N	N	668	N	00	N
140	20231107	140405	57	100.00	KOSDAQ		유통	N	N	N	N		N	11350	-100	5	-0.87	215339230	18932	63.90	11430	11540	11220	14880	8020	11450	11374.35	6.22	0	-6014	11736	11592	11416	11272	11096	11665	11345	418	3430	2500	8240	10	1	15527584	1762	0.54	0.29	12	0.12	20903.00	38959.00	22950	20230518	-50.54	10230	20231020	10.95	22950	-50.54	20230518	10230	10.95	20231020	22950	-50.54	20230518	10230	10.95	20231020	2.63	N	035080	2500	417 억		965741	N	N	668	N	00	N
141	20231107	130403	57	100.00	KOSDAQ		유통	N	N	N	N		N	11220	-230	5	-2.01	208317070	18309	61.80	11430	11540	11220	14880	8020	11450	11377.85	6.22	0	-6200	11736	11592	11416	11272	11096	11665	11345	418	3430	2500	8240	10	1	15527584	1742	0.54	0.29	12	0.12	20903.00	38959.00	22950	20230518	-51.11	10230	20231020	9.68	22950	-51.11	20230518	10230	9.68	20231020	22950	-51.11	20230518	10230	9.68	20231020	2.63	N	035080	2500	417 억		965741	N	N	668	N	00	N
142	20231107	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	11300	-150	5	-1.31	172596510	15134	51.08	11430	11540	11290	14880	8020	11450	11404.55	6.22	0	-6262	11736	11592	11416	11272	11096	11665	11345	418	3430	2500	8240	10	1	15527584	1755	0.54	0.29	12	0.10	20903.00	38959.00	22950	20230518	-50.76	10230	20231020	10.46	22950	-50.76	20230518	10230	10.46	20231020	22950	-50.76	20230518	10230	10.46	20231020	2.63	N	035080	2500	417 억		965741	N	N	668	N	00	N
143	20231107	110401	57	100.00	KOSDAQ		유통	N	N	N	N		N	11500	50	2	0.44	80393930	7022	23.70	11430	11540	11360	14880	8020	11450	11448.86	6.22	0	-683	11736	11592	11416	11272	11096	11665	11345	418	3430	2500	8240	10	1	15527584	1786	0.55	0.30	12	0.05	20903.00	38959.00	22950	20230518	-49.89	10230	20231020	12.41	22950	-49.89	20230518	10230	12.41	20231020	22950	-49.89	20230518	10230	12.41	20231020	2.63	N	035080	2500	417 억		965741	N	N	668	N	00	N
144	20231107	100405	57	100.00	KOSDAQ		유통	N	N	N	N		N	11450	0	3	0.00	29622050	2589	8.74	11430	11540	11360	14880	8020	11450	11441.50	6.22	0	-693	11736	11592	11416	11272	11096	11665	11345	418	3430	2500	8240	10	1	15527584	1778	0.55	0.29	12	0.02	20903.00	38959.00	22950	20230518	-50.11	10230	20231020	11.93	22950	-50.11	20230518	10230	11.93	20231020	22950	-50.11	20230518	10230	11.93	20231020	2.63	N	035080	2500	417 억		965741	N	N	668	N	00	N
145	20231107	090356	57	100.00	KOSDAQ		유통	N	N	N	N		N	11440	-10	5	-0.09	9489000	831	2.80	11430	11440	11400	14880	8020	11450	11418.77	6.22	0	-621	11736	11592	11416	11272	11096	11665	11345	418	3430	2500	8240	10	1	15527584	1776	0.55	0.29	12	0.01	20903.00	38959.00	22950	20230518	-50.15	10230	20231020	11.83	22950	-50.15	20230518	10230	11.83	20231020	22950	-50.15	20230518	10230	11.83	20231020	2.63	N	035080	2500	417 억		965741	N	N	668	N	00	N
146	20231106	160353	57	100.00	KOSDAQ		유통	N	N	N	N		N	11450	260	2	2.32	339039510	29612	157.00	11280	11560	11240	14540	7840	11190	11449.39	6.17	0	8149	11410	11300	11150	11040	10890	11355	11095	418	3350	2500	8050	10	1	15527584	1778	0.55	0.29	12	0.19	20903.00	38959.00	22950	20230518	-50.11	10230	20231020	11.93	22950	-50.11	20230518	10230	11.93	20231020	22950	-50.11	20230518	10230	11.93	20231020	2.64	N	035080	2500	417 억		957381	N	N	643	N	00	N
147	20231106	150355	57	100.00	KOSDAQ		유통	N	N	N	N		N	11510	320	2	2.86	319417320	27900	147.92	11280	11560	11240	14540	7840	11190	11448.65	6.17	0	7803	11410	11300	11150	11040	10890	11355	11095	418	3350	2500	8050	10	1	15527584	1787	0.55	0.30	12	0.18	20903.00	38959.00	22950	20230518	-49.85	10230	20231020	12.51	22950	-49.85	20230518	10230	12.51	20231020	22950	-49.85	20230518	10230	12.51	20231020	2.64	N	035080	2500	417 억		957381	N	N	164	N	00	N
148	20231106	140353	57	100.00	KOSDAQ		유통	N	N	N	N		N	11470	280	2	2.50	260829530	22789	120.83	11280	11560	11240	14540	7840	11190	11445.41	6.17	0	7357	11410	11300	11150	11040	10890	11355	11095	418	3350	2500	8050	10	1	15527584	1781	0.55	0.29	12	0.15	20903.00	38959.00	22950	20230518	-50.02	10230	20231020	12.12	22950	-50.02	20230518	10230	12.12	20231020	22950	-50.02	20230518	10230	12.12	20231020	2.64	N	035080	2500	417 억		957381	N	N	164	N	00	N
149	20231106	130358	57	100.00	KOSDAQ		유통	N	N	N	N		N	11460	270	2	2.41	234433920	20484	108.61	11280	11560	11240	14540	7840	11190	11444.73	6.17	0	7222	11410	11300	11150	11040	10890	11355	11095	418	3350	2500	8050	10	1	15527584	1779	0.55	0.29	12	0.13	20903.00	38959.00	22950	20230518	-50.07	10230	20231020	12.02	22950	-50.07	20230518	10230	12.02	20231020	22950	-50.07	20230518	10230	12.02	20231020	2.64	N	035080	2500	417 억		957381	N	N	164	N	00	N
150	20231106	120356	57	100.00	KOSDAQ		유통	N	N	N	N		N	11500	310	2	2.77	212647280	18586	98.54	11280	11560	11240	14540	7840	11190	11441.26	6.17	0	6786	11410	11300	11150	11040	10890	11355	11095	418	3350	2500	8050	10	1	15527584	1786	0.55	0.30	12	0.12	20903.00	38959.00	22950	20230518	-49.89	10230	20231020	12.41	22950	-49.89	20230518	10230	12.41	20231020	22950	-49.89	20230518	10230	12.41	20231020	2.64	N	035080	2500	417 억		957381	N	N	164	N	00	N
151	20231106	110356	57	100.00	KOSDAQ		유통	N	N	N	N		N	11410	220	2	1.97	129330010	11337	60.11	11280	11530	11240	14540	7840	11190	11407.78	6.17	0	2997	11410	11300	11150	11040	10890	11355	11095	418	3350	2500	8050	10	1	15527584	1772	0.55	0.29	12	0.07	20903.00	38959.00	22950	20230518	-50.28	10230	20231020	11.53	22950	-50.28	20230518	10230	11.53	20231020	22950	-50.28	20230518	10230	11.53	20231020	2.64	N	035080	2500	417 억		957381	N	N	164	N	00	N
152	20231106	100335	57	100.00	KOSDAQ		유통	N	N	N	N		N	11400	210	2	1.88	100941110	8848	46.91	11280	11530	11240	14540	7840	11190	11408.35	6.17	0	1649	11410	11300	11150	11040	10890	11355	11095	418	3350	2500	8050	10	1	15527584	1770	0.55	0.29	12	0.06	20903.00	38959.00	22950	20230518	-50.33	10230	20231020	11.44	22950	-50.33	20230518	10230	11.44	20231020	22950	-50.33	20230518	10230	11.44	20231020	2.64	N	035080	2500	417 억		957381	N	N	164	N	00	N
153	20231106	090356	57	100.00	KOSDAQ		유통	N	N	N	N		N	11260	70	2	0.63	16596570	1470	7.79	11280	11320	11260	14540	7840	11190	11290.18	6.17	0	-398	11410	11300	11150	11040	10890	11355	11095	418	3350	2500	8050	10	1	15527584	1748	0.54	0.29	12	0.01	20903.00	38959.00	22950	20230518	-50.94	10230	20231020	10.07	22950	-50.94	20230518	10230	10.07	20231020	22950	-50.94	20230518	10230	10.07	20231020	2.64	N	035080	2500	417 억		957381	N	N	164	N	00	N
154	20231103	160350	57	100.00	KOSDAQ		유통	N	N	N	N		N	11190	120	2	1.08	209125900	18847	140.92	11100	11260	11000	14390	7750	11070	11095.98	6.12	0	7623	11356	11212	11036	10892	10716	11285	10965	418	3320	2500	7970	10	1	15527584	1738	0.54	0.29	12	0.12	20903.00	38959.00	22950	20230518	-51.24	10230	20231020	9.38	22950	-51.24	20230518	10230	9.38	20231020	22950	-51.24	20230518	10230	9.38	20231020	2.64	N	035080	2500	417 억		949758	N	N	164	N	00	N
155	20231103	150352	57	100.00	KOSDAQ		유통	N	N	N	N		N	11070	0	3	0.00	172144030	15506	115.94	11100	11260	11000	14390	7750	11070	11101.77	6.12	0	6922	11356	11212	11036	10892	10716	11285	10965	418	3320	2500	7970	10	1	15527584	1719	0.53	0.28	12	0.10	20903.00	38959.00	22950	20230518	-51.76	10230	20231020	8.21	22950	-51.76	20230518	10230	8.21	20231020	22950	-51.76	20230518	10230	8.21	20231020	2.64	N	035080	2500	417 억		949758	N	N	54	N	00	N
156	20231103	140351	57	100.00	KOSDAQ		유통	N	N	N	N		N	11070	0	3	0.00	113693700	10227	76.47	11100	11260	11000	14390	7750	11070	11117.01	6.12	0	3396	11356	11212	11036	10892	10716	11285	10965	418	3320	2500	7970	10	1	15527584	1719	0.53	0.28	12	0.07	20903.00	38959.00	22950	20230518	-51.76	10230	20231020	8.21	22950	-51.76	20230518	10230	8.21	20231020	22950	-51.76	20230518	10230	8.21	20231020	2.64	N	035080	2500	417 억		949758	N	N	54	N	00	N
157	20231103	130350	57	100.00	KOSDAQ		유통	N	N	N	N		N	11220	150	2	1.36	81199190	7310	54.66	11100	11260	11000	14390	7750	11070	11107.96	6.12	0	2489	11356	11212	11036	10892	10716	11285	10965	418	3320	2500	7970	10	1	15527584	1742	0.54	0.29	12	0.05	20903.00	38959.00	22950	20230518	-51.11	10230	20231020	9.68	22950	-51.11	20230518	10230	9.68	20231020	22950	-51.11	20230518	10230	9.68	20231020	2.64	N	035080	2500	417 억		949758	N	N	54	N	00	N
158	20231103	120349	57	100.00	KOSDAQ		유통	N	N	N	N		N	11130	60	2	0.54	73796010	6649	49.72	11100	11260	11000	14390	7750	11070	11098.81	6.12	0	2179	11356	11212	11036	10892	10716	11285	10965	418	3320	2500	7970	10	1	15527584	1728	0.53	0.29	12	0.04	20903.00	38959.00	22950	20230518	-51.50	10230	20231020	8.80	22950	-51.50	20230518	10230	8.80	20231020	22950	-51.50	20230518	10230	8.80	20231020	2.64	N	035080	2500	417 억		949758	N	N	54	N	00	N
159	20231103	110353	57	100.00	KOSDAQ		유통	N	N	N	N		N	11170	100	2	0.90	51883030	4682	35.01	11100	11260	11000	14390	7750	11070	11081.38	6.12	0	654	11356	11212	11036	10892	10716	11285	10965	418	3320	2500	7970	10	1	15527584	1734	0.53	0.29	12	0.03	20903.00	38959.00	22950	20230518	-51.33	10230	20231020	9.19	22950	-51.33	20230518	10230	9.19	20231020	22950	-51.33	20230518	10230	9.19	20231020	2.64	N	035080	2500	417 억		949758	N	N	54	N	00	N
160	20231103	100348	57	100.00	KOSDAQ		유통	N	N	N	N		N	11080	10	2	0.09	33569150	3036	22.70	11100	11260	11000	14390	7750	11070	11057.03	6.12	0	-364	11356	11212	11036	10892	10716	11285	10965	418	3320	2500	7970	10	1	15527584	1720	0.53	0.28	12	0.02	20903.00	38959.00	22950	20230518	-51.72	10230	20231020	8.31	22950	-51.72	20230518	10230	8.31	20231020	22950	-51.72	20230518	10230	8.31	20231020	2.64	N	035080	2500	417 억		949758	N	N	54	N	00	N
161	20231103	090347	57	100.00	KOSDAQ		유통	N	N	N	N		N	11100	30	2	0.27	288600	26	0.19	11100	11100	11100	14390	7750	11070	11100.00	6.12	0	6	11356	11212	11036	10892	10716	11285	10965	418	3320	2500	7970	10	1	15527584	1724	0.53	0.28	12	0.00	20903.00	38959.00	22950	20230518	-51.63	10230	20231020	8.50	22950	-51.63	20230518	10230	8.50	20231020	22950	-51.63	20230518	10230	8.50	20231020	2.64	N	035080	2500	417 억		949758	N	N	54	N	00	N
162	20231102	160347	57	100.00	KOSDAQ		유통	N	N	N	N		N	11070	220	2	2.03	146612680	13320	110.29	10870	11180	10860	14100	7600	10850	11006.93	6.09	0	3856	11070	10960	10840	10730	10610	10900	10670	418	3250	2500	7810	10	1	15527584	1719	0.53	0.28	12	0.09	20903.00	38959.00	22950	20230518	-51.76	10230	20231020	8.21	22950	-51.76	20230518	10230	8.21	20231020	22950	-51.76	20230518	10230	8.21	20231020	2.68	N	035080	2500	417 억		945905	N	N	54	N	00	N
163	20231102	150352	57	100.00	KOSDAQ		유통	N	N	N	N		N	11050	200	2	1.84	140338640	12753	105.60	10870	11180	10860	14100	7600	10850	11004.36	6.09	0	3952	11070	10960	10840	10730	10610	10900	10670	418	3250	2500	7810	10	1	15527584	1716	0.53	0.28	12	0.08	20903.00	38959.00	22950	20230518	-51.85	10230	20231020	8.02	22950	-51.85	20230518	10230	8.02	20231020	22950	-51.85	20230518	10230	8.02	20231020	2.68	N	035080	2500	417 억		945905	N	N	0	N	00	N
164	20231102	140346	57	100.00	KOSDAQ		유통	N	N	N	N		N	11030	180	2	1.66	118477520	10768	89.16	10870	11180	10860	14100	7600	10850	11002.74	6.09	0	3539	11070	10960	10840	10730	10610	10900	10670	418	3250	2500	7810	10	1	15527584	1713	0.53	0.28	12	0.07	20903.00	38959.00	22950	20230518	-51.94	10230	20231020	7.82	22950	-51.94	20230518	10230	7.82	20231020	22950	-51.94	20230518	10230	7.82	20231020	2.68	N	035080	2500	417 억		945905	N	N	0	N	00	N
165	20231102	130349	57	100.00	KOSDAQ		유통	N	N	N	N		N	10990	140	2	1.29	116506130	10589	87.68	10870	11180	10860	14100	7600	10850	11002.56	6.09	0	3486	11070	10960	10840	10730	10610	10900	10670	418	3250	2500	7810	10	1	15527584	1706	0.53	0.28	12	0.07	20903.00	38959.00	22950	20230518	-52.11	10230	20231020	7.43	22950	-52.11	20230518	10230	7.43	20231020	22950	-52.11	20230518	10230	7.43	20231020	2.68	N	035080	2500	417 억		945905	N	N	0	N	00	N
166	20231102	120346	57	100.00	KOSDAQ		유통	N	N	N	N		N	11050	200	2	1.84	102789590	9347	77.40	10870	11180	10860	14100	7600	10850	10997.07	6.09	0	3092	11070	10960	10840	10730	10610	10900	10670	418	3250	2500	7810	10	1	15527584	1716	0.53	0.28	12	0.06	20903.00	38959.00	22950	20230518	-51.85	10230	20231020	8.02	22950	-51.85	20230518	10230	8.02	20231020	22950	-51.85	20230518	10230	8.02	20231020	2.68	N	035080	2500	417 억		945905	N	N	0	N	00	N
167	20231102	110346	57	100.00	KOSDAQ		유통	N	N	N	N		N	11050	200	2	1.84	87767030	7989	66.15	10870	11180	10860	14100	7600	10850	10985.98	6.09	0	2165	11070	10960	10840	10730	10610	10900	10670	418	3250	2500	7810	10	1	15527584	1716	0.53	0.28	12	0.05	20903.00	38959.00	22950	20230518	-51.85	10230	20231020	8.02	22950	-51.85	20230518	10230	8.02	20231020	22950	-51.85	20230518	10230	8.02	20231020	2.68	N	035080	2500	417 억		945905	N	N	0	N	00	N
168	20231102	100346	57	100.00	KOSDAQ		유통	N	N	N	N		N	11070	220	2	2.03	58075760	5306	43.93	10870	11100	10860	14100	7600	10850	10945.30	6.09	0	1655	11070	10960	10840	10730	10610	10900	10670	418	3250	2500	7810	10	1	15527584	1719	0.53	0.28	12	0.03	20903.00	38959.00	22950	20230518	-51.76	10230	20231020	8.21	22950	-51.76	20230518	10230	8.21	20231020	22950	-51.76	20230518	10230	8.21	20231020	2.68	N	035080	2500	417 억		945905	N	N	0	N	00	N
169	20231102	090350	57	100.00	KOSDAQ		유통	N	N	N	N		N	10890	40	2	0.37	5266080	484	4.01	10870	10950	10870	14100	7600	10850	10880.33	6.09	0	38	11070	10960	10840	10730	10610	10900	10670	418	3250	2500	7810	10	1	15527584	1691	0.52	0.28	12	0.00	20903.00	38959.00	22950	20230518	-52.55	10230	20231020	6.45	22950	-52.55	20230518	10230	6.45	20231020	22950	-52.55	20230518	10230	6.45	20231020	2.68	N	035080	2500	417 억		945905	N	N	0	N	00	N
170	20231101	160347	57	100.00	KOSDAQ		유통	N	N	N	N		N	10850	60	2	0.56	130184740	12039	54.67	10950	10950	10720	14020	7560	10790	10813.83	6.08	0	2404	11296	11042	10886	10632	10476	10965	10555	418	3230	2500	7760	10	1	15527584	1685	0.52	0.28	12	0.08	20903.00	38959.00	22950	20230518	-52.72	10230	20231020	6.06	22950	-52.72	20230518	10230	6.06	20231020	22950	-52.72	20230518	10230	6.06	20231020	2.69	N	035080	2500	417 억		943501	N	N	46	N	00	N
171	20231101	150345	57	100.00	KOSDAQ		유통	N	N	N	N		N	10800	10	2	0.09	110668100	10234	46.47	10950	10950	10720	14020	7560	10790	10814.09	6.08	0	1285	11296	11042	10886	10632	10476	10965	10555	418	3230	2500	7760	10	1	15527584	1677	0.52	0.28	12	0.07	20903.00	38959.00	22950	20230518	-52.94	10230	20231020	5.57	22950	-52.94	20230518	10230	5.57	20231020	22950	-52.94	20230518	10230	5.57	20231020	2.69	N	035080	2500	417 억		943501	N	N	46	N	00	N
172	20231101	140342	57	100.00	KOSDAQ		유통	N	N	N	N		N	10840	50	2	0.46	104921130	9702	44.05	10950	10950	10720	14020	7560	10790	10814.73	6.08	0	1344	11296	11042	10886	10632	10476	10965	10555	418	3230	2500	7760	10	1	15527584	1683	0.52	0.28	12	0.06	20903.00	38959.00	22950	20230518	-52.77	10230	20231020	5.96	22950	-52.77	20230518	10230	5.96	20231020	22950	-52.77	20230518	10230	5.96	20231020	2.69	N	035080	2500	417 억		943501	N	N	46	N	00	N
173	20231101	130345	57	100.00	KOSDAQ		유통	N	N	N	N		N	10790	0	3	0.00	98093260	9071	41.19	10950	10950	10720	14020	7560	10790	10814.31	6.08	0	964	11296	11042	10886	10632	10476	10965	10555	418	3230	2500	7760	10	1	15527584	1675	0.52	0.28	12	0.06	20903.00	38959.00	22950	20230518	-52.98	10230	20231020	5.47	22950	-52.98	20230518	10230	5.47	20231020	22950	-52.98	20230518	10230	5.47	20231020	2.69	N	035080	2500	417 억		943501	N	N	46	N	00	N
174	20231101	120351	57	100.00	KOSDAQ		유통	N	N	N	N		N	10830	40	2	0.37	80343780	7428	33.73	10950	10950	10720	14020	7560	10790	10816.84	6.08	0	591	11296	11042	10886	10632	10476	10965	10555	418	3230	2500	7760	10	1	15527584	1682	0.52	0.28	12	0.05	20903.00	38959.00	22950	20230518	-52.81	10230	20231020	5.87	22950	-52.81	20230518	10230	5.87	20231020	22950	-52.81	20230518	10230	5.87	20231020	2.69	N	035080	2500	417 억		943501	N	N	46	N	00	N
175	20231101	110354	57	100.00	KOSDAQ		유통	N	N	N	N		N	10820	30	2	0.28	70218320	6489	29.46	10950	10950	10760	14020	7560	10790	10821.81	6.08	0	369	11296	11042	10886	10632	10476	10965	10555	418	3230	2500	7760	10	1	15527584	1680	0.52	0.28	12	0.04	20903.00	38959.00	22950	20230518	-52.85	10230	20231020	5.77	22950	-52.85	20230518	10230	5.77	20231020	22950	-52.85	20230518	10230	5.77	20231020	2.69	N	035080	2500	417 억		943501	N	N	46	N	00	N
176	20231101	100350	57	100.00	KOSDAQ		유통	N	N	N	N		N	10850	60	2	0.56	57787920	5343	24.26	10950	10950	10760	14020	7560	10790	10816.31	6.08	0	435	11296	11042	10886	10632	10476	10965	10555	418	3230	2500	7760	10	1	15527584	1685	0.52	0.28	12	0.03	20903.00	38959.00	22950	20230518	-52.72	10230	20231020	6.06	22950	-52.72	20230518	10230	6.06	20231020	22950	-52.72	20230518	10230	6.06	20231020	2.69	N	035080	2500	417 억		943501	N	N	46	N	00	N
177	20231101	090352	57	100.00	KOSDAQ		유통	N	N	N	N		N	10950	160	2	1.48	4883520	448	2.03	10950	10950	10950	14020	7560	10790	10950.00	6.08	0	-243	11296	11042	10886	10632	10476	10965	10555	418	3230	2500	7760	10	1	15527584	1700	0.52	0.28	12	0.00	20903.00	38959.00	22950	20230518	-52.29	10230	20231020	7.04	22950	-52.29	20230518	10230	7.04	20231020	22950	-52.29	20230518	10230	7.04	20231020	2.69	N	035080	2500	417 억		943501	N	N	46	N	00	N