KissMeData/054050/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	160557	57	100.00	KOSDAQ			N	N	N	N		N	8040	30	2	0.37	117375360	14648	80.08	7990	8040	7970	10410	5610	8010	8013.06	1.37	0	-744	8076	8042	7986	7952	7896	8055	7965	80	2400	500	5760	10	1	16030561	1289	13.05	0.52	12	0.09	616.00	15560.00	9610	20231025	-16.34	7440	20231031	8.06	9610	-16.34	20231025	7440	8.06	20231031	9610	-16.34	20231025	7440	8.06	20231031	1.10	N	054050	500	80 억		219194	N	N	0	N	00	N
3	20231130	150559	57	100.00	KOSDAQ			N	N	N	N		N	8020	10	2	0.12	84577050	10557	57.71	7990	8040	7970	10410	5610	8010	8011.47	1.37	0	-605	8076	8042	7986	7952	7896	8055	7965	80	2400	500	5760	10	1	16030561	1286	13.02	0.52	12	0.07	616.00	15560.00	9610	20231025	-16.55	7440	20231031	7.80	9610	-16.55	20231025	7440	7.80	20231031	9610	-16.55	20231025	7440	7.80	20231031	1.10	N	054050	500	80 억		219194	N	N	0	N	00	N
4	20231130	140554	57	100.00	KOSDAQ			N	N	N	N		N	8020	10	2	0.12	77944450	9730	53.19	7990	8040	7970	10410	5610	8010	8010.73	1.37	0	-737	8076	8042	7986	7952	7896	8055	7965	80	2400	500	5760	10	1	16030561	1286	13.02	0.52	12	0.06	616.00	15560.00	9610	20231025	-16.55	7440	20231031	7.80	9610	-16.55	20231025	7440	7.80	20231031	9610	-16.55	20231025	7440	7.80	20231031	1.10	N	054050	500	80 억		219194	N	N	0	N	00	N
5	20231130	130554	57	100.00	KOSDAQ			N	N	N	N		N	8020	10	2	0.12	58869410	7353	40.20	7990	8040	7970	10410	5610	8010	8006.18	1.37	0	-1337	8076	8042	7986	7952	7896	8055	7965	80	2400	500	5760	10	1	16030561	1286	13.02	0.52	12	0.05	616.00	15560.00	9610	20231025	-16.55	7440	20231031	7.80	9610	-16.55	20231025	7440	7.80	20231031	9610	-16.55	20231025	7440	7.80	20231031	1.10	N	054050	500	80 억		219194	N	N	0	N	00	N
6	20231130	120604	57	100.00	KOSDAQ			N	N	N	N		N	8030	20	2	0.25	46035820	5754	31.46	7990	8030	7970	10410	5610	8010	8000.66	1.37	0	-1040	8076	8042	7986	7952	7896	8055	7965	80	2400	500	5760	10	1	16030561	1287	13.04	0.52	12	0.04	616.00	15560.00	9610	20231025	-16.44	7440	20231031	7.93	9610	-16.44	20231025	7440	7.93	20231031	9610	-16.44	20231025	7440	7.93	20231031	1.10	N	054050	500	80 억		219194	N	N	0	N	00	N
7	20231130	110558	57	100.00	KOSDAQ			N	N	N	N		N	7990	-20	5	-0.25	37692990	4714	25.77	7990	8030	7970	10410	5610	8010	7995.97	1.37	0	-997	8076	8042	7986	7952	7896	8055	7965	80	2400	500	5760	10	1	16030561	1281	12.97	0.51	12	0.03	616.00	15560.00	9610	20231025	-16.86	7440	20231031	7.39	9610	-16.86	20231025	7440	7.39	20231031	9610	-16.86	20231025	7440	7.39	20231031	1.10	N	054050	500	80 억		219194	N	N	0	N	00	N
8	20231130	100553	57	100.00	KOSDAQ			N	N	N	N		N	8010	0	3	0.00	24772770	3100	16.95	7990	8030	7970	10410	5610	8010	7991.22	1.37	0	-992	8076	8042	7986	7952	7896	8055	7965	80	2400	500	5760	10	1	16030561	1284	13.00	0.51	12	0.02	616.00	15560.00	9610	20231025	-16.65	7440	20231031	7.66	9610	-16.65	20231025	7440	7.66	20231031	9610	-16.65	20231025	7440	7.66	20231031	1.10	N	054050	500	80 억		219194	N	N	0	N	00	N
9	20231130	090555	57	100.00	KOSDAQ			N	N	N	N		N	8000	-10	5	-0.12	1863690	233	1.27	7990	8000	7990	10410	5610	8010	7998.67	1.37	0	-4	8076	8042	7986	7952	7896	8055	7965	80	2400	500	5760	10	1	16030561	1282	12.99	0.51	12	0.00	616.00	15560.00	9610	20231025	-16.75	7440	20231031	7.53	9610	-16.75	20231025	7440	7.53	20231031	9610	-16.75	20231025	7440	7.53	20231031	1.10	N	054050	500	80 억		219194	N	N	0	N	00	N
10	20231129	160552	57	100.00	KOSDAQ			N	N	N	N		N	8010	10	2	0.12	145991050	18277	64.69	8010	8020	7930	10400	5600	8000	7987.69	1.39	0	-3932	8080	8040	7980	7940	7880	8060	7960	80	2400	500	5760	10	1	16030561	1284	13.00	0.51	12	0.11	616.00	15560.00	9610	20231025	-16.65	7440	20231031	7.66	9610	-16.65	20231025	7440	7.66	20231031	9610	-16.65	20231025	7440	7.66	20231031	1.10	N	054050	500	80 억		223003	N	N	0	N	00	N
11	20231129	150556	57	100.00	KOSDAQ			N	N	N	N		N	8000	0	3	0.00	144206600	18054	63.90	8010	8020	7930	10400	5600	8000	7987.52	1.39	0	-3856	8080	8040	7980	7940	7880	8060	7960	80	2400	500	5760	10	1	16030561	1282	12.99	0.51	12	0.11	616.00	15560.00	9610	20231025	-16.75	7440	20231031	7.53	9610	-16.75	20231025	7440	7.53	20231031	9610	-16.75	20231025	7440	7.53	20231031	1.10	N	054050	500	80 억		223003	N	N	0	N	00	N
12	20231129	140553	57	100.00	KOSDAQ			N	N	N	N		N	8020	20	2	0.25	89553000	11220	39.71	8010	8020	7930	10400	5600	8000	7981.55	1.39	0	-1389	8080	8040	7980	7940	7880	8060	7960	80	2400	500	5760	10	1	16030561	1286	13.02	0.52	12	0.07	616.00	15560.00	9610	20231025	-16.55	7440	20231031	7.80	9610	-16.55	20231025	7440	7.80	20231031	9610	-16.55	20231025	7440	7.80	20231031	1.10	N	054050	500	80 억		223003	N	N	0	N	00	N
13	20231129	130556	57	100.00	KOSDAQ			N	N	N	N		N	8010	10	2	0.12	83527790	10468	37.05	8010	8020	7930	10400	5600	8000	7979.35	1.39	0	-1187	8080	8040	7980	7940	7880	8060	7960	80	2400	500	5760	10	1	16030561	1284	13.00	0.51	12	0.07	616.00	15560.00	9610	20231025	-16.65	7440	20231031	7.66	9610	-16.65	20231025	7440	7.66	20231031	9610	-16.65	20231025	7440	7.66	20231031	1.10	N	054050	500	80 억		223003	N	N	0	N	00	N
14	20231129	120556	57	100.00	KOSDAQ			N	N	N	N		N	7980	-20	5	-0.25	74892030	9389	33.23	8010	8020	7930	10400	5600	8000	7976.57	1.39	0	-1309	8080	8040	7980	7940	7880	8060	7960	80	2400	500	5760	10	1	16030561	1279	12.95	0.51	12	0.06	616.00	15560.00	9610	20231025	-16.96	7440	20231031	7.26	9610	-16.96	20231025	7440	7.26	20231031	9610	-16.96	20231025	7440	7.26	20231031	1.10	N	054050	500	80 억		223003	N	N	0	N	00	N
15	20231129	110556	57	100.00	KOSDAQ			N	N	N	N		N	7990	-10	5	-0.12	63130680	7916	28.02	8010	8020	7930	10400	5600	8000	7975.07	1.39	0	-1353	8080	8040	7980	7940	7880	8060	7960	80	2400	500	5760	10	1	16030561	1281	12.97	0.51	12	0.05	616.00	15560.00	9610	20231025	-16.86	7440	20231031	7.39	9610	-16.86	20231025	7440	7.39	20231031	9610	-16.86	20231025	7440	7.39	20231031	1.10	N	054050	500	80 억		223003	N	N	0	N	00	N
16	20231129	100554	57	100.00	KOSDAQ			N	N	N	N		N	8000	0	3	0.00	26103730	3263	11.55	8010	8020	7970	10400	5600	8000	7999.92	1.39	0	-1752	8080	8040	7980	7940	7880	8060	7960	80	2400	500	5760	10	1	16030561	1282	12.99	0.51	12	0.02	616.00	15560.00	9610	20231025	-16.75	7440	20231031	7.53	9610	-16.75	20231025	7440	7.53	20231031	9610	-16.75	20231025	7440	7.53	20231031	1.10	N	054050	500	80 억		223003	N	N	0	N	00	N
17	20231129	090551	57	100.00	KOSDAQ			N	N	N	N		N	8010	10	2	0.12	3604500	450	1.59	8010	8010	8010	10400	5600	8000	8010.00	1.39	0	82	8080	8040	7980	7940	7880	8060	7960	80	2400	500	5760	10	1	16030561	1284	13.00	0.51	12	0.00	616.00	15560.00	9610	20231025	-16.65	7440	20231031	7.66	9610	-16.65	20231025	7440	7.66	20231031	9610	-16.65	20231025	7440	7.66	20231031	1.10	N	054050	500	80 억		223003	N	N	0	N	00	N
18	20231128	160553	57	100.00	KOSDAQ			N	N	N	N		N	8000	30	2	0.38	223796480	28037	158.73	7980	8020	7920	10360	5580	7970	7982.18	1.37	0	3384	8076	8022	7996	7942	7916	8010	7930	80	2390	500	5730	10	1	16030561	1282	12.99	0.51	12	0.17	616.00	15560.00	9610	20231025	-16.75	7440	20231031	7.53	9610	-16.75	20231025	7440	7.53	20231031	9610	-16.75	20231025	7440	7.53	20231031	1.11	N	054050	500	80 억		219618	N	N	0	N	00	N
19	20231128	150517	57	100.00	KOSDAQ			N	N	N	N		N	8010	40	2	0.50	218420440	27365	154.93	7980	8020	7920	10360	5580	7970	7981.74	1.37	0	3215	8076	8022	7996	7942	7916	8010	7930	80	2390	500	5730	10	1	16030561	1284	13.00	0.51	12	0.17	616.00	15560.00	9610	20231025	-16.65	7440	20231031	7.66	9610	-16.65	20231025	7440	7.66	20231031	9610	-16.65	20231025	7440	7.66	20231031	1.11	N	054050	500	80 억		219618	N	N	0	N	00	N
20	20231128	140553	57	100.00	KOSDAQ			N	N	N	N		N	8000	30	2	0.38	200074130	25072	141.95	7980	8020	7920	10360	5580	7970	7979.98	1.37	0	2853	8076	8022	7996	7942	7916	8010	7930	80	2390	500	5730	10	1	16030561	1282	12.99	0.51	12	0.16	616.00	15560.00	9610	20231025	-16.75	7440	20231031	7.53	9610	-16.75	20231025	7440	7.53	20231031	9610	-16.75	20231025	7440	7.53	20231031	1.11	N	054050	500	80 억		219618	N	N	0	N	00	N
21	20231128	130549	57	100.00	KOSDAQ			N	N	N	N		N	8010	40	2	0.50	194691280	24399	138.14	7980	8020	7920	10360	5580	7970	7979.48	1.37	0	2853	8076	8022	7996	7942	7916	8010	7930	80	2390	500	5730	10	1	16030561	1284	13.00	0.51	12	0.15	616.00	15560.00	9610	20231025	-16.65	7440	20231031	7.66	9610	-16.65	20231025	7440	7.66	20231031	9610	-16.65	20231025	7440	7.66	20231031	1.11	N	054050	500	80 억		219618	N	N	0	N	00	N
22	20231128	120551	57	100.00	KOSDAQ			N	N	N	N		N	7980	10	2	0.13	176720380	22148	125.39	7980	8020	7920	10360	5580	7970	7979.07	1.37	0	2693	8076	8022	7996	7942	7916	8010	7930	80	2390	500	5730	10	1	16030561	1279	12.95	0.51	12	0.14	616.00	15560.00	9610	20231025	-16.96	7440	20231031	7.26	9610	-16.96	20231025	7440	7.26	20231031	9610	-16.96	20231025	7440	7.26	20231031	1.11	N	054050	500	80 억		219618	N	N	0	N	00	N
23	20231128	110551	57	100.00	KOSDAQ			N	N	N	N		N	8020	50	2	0.63	139818340	17531	99.25	7980	8020	7920	10360	5580	7970	7975.49	1.37	0	-442	8076	8022	7996	7942	7916	8010	7930	80	2390	500	5730	10	1	16030561	1286	13.02	0.52	12	0.11	616.00	15560.00	9610	20231025	-16.55	7440	20231031	7.80	9610	-16.55	20231025	7440	7.80	20231031	9610	-16.55	20231025	7440	7.80	20231031	1.11	N	054050	500	80 억		219618	N	N	0	N	00	N
24	20231128	100551	57	100.00	KOSDAQ			N	N	N	N		N	7980	10	2	0.13	37042520	4649	26.32	7980	8020	7920	10360	5580	7970	7967.85	1.37	0	-489	8076	8022	7996	7942	7916	8010	7930	80	2390	500	5730	10	1	16030561	1279	12.95	0.51	12	0.03	616.00	15560.00	9610	20231025	-16.96	7440	20231031	7.26	9610	-16.96	20231025	7440	7.26	20231031	9610	-16.96	20231025	7440	7.26	20231031	1.11	N	054050	500	80 억		219618	N	N	0	N	00	N
25	20231128	090549	57	100.00	KOSDAQ			N	N	N	N		N	8020	50	2	0.63	5814560	727	4.12	7980	8020	7980	10360	5580	7970	7998.02	1.37	0	-23	8076	8022	7996	7942	7916	8010	7930	80	2390	500	5730	10	1	16030561	1286	13.02	0.52	12	0.00	616.00	15560.00	9610	20231025	-16.55	7440	20231031	7.80	9610	-16.55	20231025	7440	7.80	20231031	9610	-16.55	20231025	7440	7.80	20231031	1.11	N	054050	500	80 억		219618	N	N	0	N	00	N
26	20231127	160549	57	100.00	KOSDAQ			N	N	N	N		N	7970	-70	5	-0.87	137544020	17171	191.60	8040	8050	7970	10450	5630	8040	8010.61	1.37	0	174	8120	8080	8050	8010	7980	8065	7995	80	2410	500	5780	10	1	16030561	1278	12.94	0.51	12	0.11	616.00	15560.00	9610	20231025	-17.07	7440	20231031	7.12	9610	-17.07	20231025	7440	7.12	20231031	9610	-17.07	20231025	7440	7.12	20231031	1.10	N	054050	500	80 억		219641	N	N	0	N	00	N
27	20231127	150549	57	100.00	KOSDAQ			N	N	N	N		N	8010	-30	5	-0.37	105496230	13156	146.80	8040	8050	8000	10450	5630	8040	8018.87	1.37	0	33	8120	8080	8050	8010	7980	8065	7995	80	2410	500	5780	10	1	16030561	1284	13.00	0.51	12	0.08	616.00	15560.00	9610	20231025	-16.65	7440	20231031	7.66	9610	-16.65	20231025	7440	7.66	20231031	9610	-16.65	20231025	7440	7.66	20231031	1.10	N	054050	500	80 억		219641	N	N	0	N	00	N
28	20231127	140553	57	100.00	KOSDAQ			N	N	N	N		N	8000	-40	5	-0.50	78963190	9840	109.80	8040	8050	8000	10450	5630	8040	8024.71	1.37	0	-10	8120	8080	8050	8010	7980	8065	7995	80	2410	500	5780	10	1	16030561	1282	12.99	0.51	12	0.06	616.00	15560.00	9610	20231025	-16.75	7440	20231031	7.53	9610	-16.75	20231025	7440	7.53	20231031	9610	-16.75	20231025	7440	7.53	20231031	1.10	N	054050	500	80 억		219641	N	N	0	N	00	N
29	20231127	130551	57	100.00	KOSDAQ			N	N	N	N		N	8050	10	2	0.12	67036260	8351	93.18	8040	8050	8010	10450	5630	8040	8027.33	1.37	0	-12	8120	8080	8050	8010	7980	8065	7995	80	2410	500	5780	10	1	16030561	1290	13.07	0.52	12	0.05	616.00	15560.00	9610	20231025	-16.23	7440	20231031	8.20	9610	-16.23	20231025	7440	8.20	20231031	9610	-16.23	20231025	7440	8.20	20231031	1.10	N	054050	500	80 억		219641	N	N	0	N	00	N
30	20231127	120551	57	100.00	KOSDAQ			N	N	N	N		N	8030	-10	5	-0.12	41056920	5115	57.07	8040	8050	8010	10450	5630	8040	8026.77	1.37	0	-260	8120	8080	8050	8010	7980	8065	7995	80	2410	500	5780	10	1	16030561	1287	13.04	0.52	12	0.03	616.00	15560.00	9610	20231025	-16.44	7440	20231031	7.93	9610	-16.44	20231025	7440	7.93	20231031	9610	-16.44	20231025	7440	7.93	20231031	1.10	N	054050	500	80 억		219641	N	N	0	N	00	N
31	20231127	110544	57	100.00	KOSDAQ			N	N	N	N		N	8020	-20	5	-0.25	39312540	4898	54.65	8040	8050	8010	10450	5630	8040	8026.24	1.37	0	-260	8120	8080	8050	8010	7980	8065	7995	80	2410	500	5780	10	1	16030561	1286	13.02	0.52	12	0.03	616.00	15560.00	9610	20231025	-16.55	7440	20231031	7.80	9610	-16.55	20231025	7440	7.80	20231031	9610	-16.55	20231025	7440	7.80	20231031	1.10	N	054050	500	80 억		219641	N	N	0	N	00	N
32	20231127	100543	57	100.00	KOSDAQ			N	N	N	N		N	8040	0	3	0.00	29336540	3654	40.77	8040	8050	8010	10450	5630	8040	8028.61	1.37	0	-274	8120	8080	8050	8010	7980	8065	7995	80	2410	500	5780	10	1	16030561	1289	13.05	0.52	12	0.02	616.00	15560.00	9610	20231025	-16.34	7440	20231031	8.06	9610	-16.34	20231025	7440	8.06	20231031	9610	-16.34	20231025	7440	8.06	20231031	1.10	N	054050	500	80 억		219641	N	N	0	N	00	N
33	20231127	090545	57	100.00	KOSDAQ			N	N	N	N		N	8030	-10	5	-0.12	3934780	490	5.47	8040	8040	8030	10450	5630	8040	8030.16	1.37	0	0	8120	8080	8050	8010	7980	8065	7995	80	2410	500	5780	10	1	16030561	1287	13.04	0.52	12	0.00	616.00	15560.00	9610	20231025	-16.44	7440	20231031	7.93	9610	-16.44	20231025	7440	7.93	20231031	9610	-16.44	20231025	7440	7.93	20231031	1.10	N	054050	500	80 억		219641	N	N	0	N	00	N
34	20231124	160539	55	50.00	KOSDAQ			N	N	N	Y	50	N	8040	-10	5	-0.12	71936840	8952	36.66	8050	8090	8020	10460	5640	8050	8035.84	1.37	0	-531	8150	8100	8070	8020	7990	8085	8005	80	2410	500	5790	10	1	16030561	1289	13.05	0.52	12	0.06	616.00	15560.00	9610	20231025	-16.34	7440	20231031	8.06	9610	-16.34	20231025	7440	8.06	20231031	9610	-16.34	20231025	7440	8.06	20231031	1.11	N	054050	500	80 억		220172	N	N	0	N	00	N
35	20231124	150546	55	50.00	KOSDAQ			N	N	N	Y	50	N	8040	-10	5	-0.12	65217430	8115	33.23	8050	8090	8020	10460	5640	8050	8036.65	1.37	0	-661	8150	8100	8070	8020	7990	8085	8005	80	2410	500	5790	10	1	16030561	1289	13.05	0.52	12	0.05	616.00	15560.00	9610	20231025	-16.34	7440	20231031	8.06	9610	-16.34	20231025	7440	8.06	20231031	9610	-16.34	20231025	7440	8.06	20231031	1.11	N	054050	500	80 억		220172	N	N	0	N	00	N
36	20231124	140547	55	50.00	KOSDAQ			N	N	N	Y	50	N	8050	0	3	0.00	53163150	6613	27.08	8050	8090	8020	10460	5640	8050	8039.19	1.37	0	-539	8150	8100	8070	8020	7990	8085	8005	80	2410	500	5790	10	1	16030561	1290	13.07	0.52	12	0.04	616.00	15560.00	9610	20231025	-16.23	7440	20231031	8.20	9610	-16.23	20231025	7440	8.20	20231031	9610	-16.23	20231025	7440	8.20	20231031	1.11	N	054050	500	80 억		220172	N	N	0	N	00	N
37	20231124	130543	55	50.00	KOSDAQ			N	N	N	Y	50	N	8050	0	3	0.00	42266040	5257	21.53	8050	8090	8020	10460	5640	8050	8039.95	1.37	0	-539	8150	8100	8070	8020	7990	8085	8005	80	2410	500	5790	10	1	16030561	1290	13.07	0.52	12	0.03	616.00	15560.00	9610	20231025	-16.23	7440	20231031	8.20	9610	-16.23	20231025	7440	8.20	20231031	9610	-16.23	20231025	7440	8.20	20231031	1.11	N	054050	500	80 억		220172	N	N	0	N	00	N
38	20231124	120547	55	50.00	KOSDAQ			N	N	N	Y	50	N	8030	-20	5	-0.25	40358080	5020	20.56	8050	8090	8020	10460	5640	8050	8039.46	1.37	0	-547	8150	8100	8070	8020	7990	8085	8005	80	2410	500	5790	10	1	16030561	1287	13.04	0.52	12	0.03	616.00	15560.00	9610	20231025	-16.44	7440	20231031	7.93	9610	-16.44	20231025	7440	7.93	20231031	9610	-16.44	20231025	7440	7.93	20231031	1.11	N	054050	500	80 억		220172	N	N	0	N	00	N
39	20231124	110545	55	50.00	KOSDAQ			N	N	N	Y	50	N	8040	-10	5	-0.12	35014630	4355	17.83	8050	8090	8020	10460	5640	8050	8040.10	1.37	0	-677	8150	8100	8070	8020	7990	8085	8005	80	2410	500	5790	10	1	16030561	1289	13.05	0.52	12	0.03	616.00	15560.00	9610	20231025	-16.34	7440	20231031	8.06	9610	-16.34	20231025	7440	8.06	20231031	9610	-16.34	20231025	7440	8.06	20231031	1.11	N	054050	500	80 억		220172	N	N	0	N	00	N
40	20231124	100543	55	50.00	KOSDAQ			N	N	N	Y	50	N	8040	-10	5	-0.12	16518900	2053	8.41	8050	8090	8020	10460	5640	8050	8046.23	1.37	0	-787	8150	8100	8070	8020	7990	8085	8005	80	2410	500	5790	10	1	16030561	1289	13.05	0.52	12	0.01	616.00	15560.00	9610	20231025	-16.34	7440	20231031	8.06	9610	-16.34	20231025	7440	8.06	20231031	9610	-16.34	20231025	7440	8.06	20231031	1.11	N	054050	500	80 억		220172	N	N	0	N	00	N
41	20231124	090544	55	50.00	KOSDAQ			N	N	N	Y	50	N	8050	0	3	0.00	2383760	296	1.21	8050	8090	8040	10460	5640	8050	8053.24	1.37	0	-229	8150	8100	8070	8020	7990	8085	8005	80	2410	500	5790	10	1	16030561	1290	13.07	0.52	12	0.00	616.00	15560.00	9610	20231025	-16.23	7440	20231031	8.20	9610	-16.23	20231025	7440	8.20	20231031	9610	-16.23	20231025	7440	8.20	20231031	1.11	N	054050	500	80 억		220172	N	N	0	N	00	N
42	20231123	160538	55	50.00	KOSDAQ			N	N	N	Y	50	N	8050	-50	5	-0.62	196302940	24311	187.98	8100	8120	8040	10530	5670	8100	8074.74	1.39	0	-2600	8173	8136	8103	8066	8033	8120	8050	80	2430	500	5830	10	1	16030561	1290	13.07	0.52	12	0.15	616.00	15560.00	9610	20231025	-16.23	7440	20231031	8.20	9610	-16.23	20231025	7440	8.20	20231031	9610	-16.23	20231025	7440	8.20	20231031	1.12	N	054050	500	80 억		222752	N	N	0	N	00	N
43	20231123	150557	55	50.00	KOSDAQ			N	N	N	Y	50	N	8070	-30	5	-0.37	181926490	22525	174.17	8100	8120	8040	10530	5670	8100	8076.65	1.39	0	-2431	8173	8136	8103	8066	8033	8120	8050	80	2430	500	5830	10	1	16030561	1294	13.10	0.52	12	0.14	616.00	15560.00	9610	20231025	-16.02	7440	20231031	8.47	9610	-16.02	20231025	7440	8.47	20231031	9610	-16.02	20231025	7440	8.47	20231031	1.12	N	054050	500	80 억		222752	N	N	0	N	00	N
44	20231123	140550	55	50.00	KOSDAQ			N	N	N	Y	50	N	8060	-40	5	-0.49	155426030	19238	148.75	8100	8120	8060	10530	5670	8100	8079.12	1.39	0	-862	8173	8136	8103	8066	8033	8120	8050	80	2430	500	5830	10	1	16030561	1292	13.08	0.52	12	0.12	616.00	15560.00	9610	20231025	-16.13	7440	20231031	8.33	9610	-16.13	20231025	7440	8.33	20231031	9610	-16.13	20231025	7440	8.33	20231031	1.12	N	054050	500	80 억		222752	N	N	0	N	00	N
45	20231123	130551	55	50.00	KOSDAQ			N	N	N	Y	50	N	8080	-20	5	-0.25	141908630	17563	135.80	8100	8120	8060	10530	5670	8100	8079.98	1.39	0	-695	8173	8136	8103	8066	8033	8120	8050	80	2430	500	5830	10	1	16030561	1295	13.12	0.52	12	0.11	616.00	15560.00	9610	20231025	-15.92	7440	20231031	8.60	9610	-15.92	20231025	7440	8.60	20231031	9610	-15.92	20231025	7440	8.60	20231031	1.12	N	054050	500	80 억		222752	N	N	0	N	00	N
46	20231123	120544	55	50.00	KOSDAQ			N	N	N	Y	50	N	8100	0	3	0.00	80546120	9955	76.97	8100	8120	8070	10530	5670	8100	8091.02	1.39	0	-658	8173	8136	8103	8066	8033	8120	8050	80	2430	500	5830	10	1	16030561	1298	13.15	0.52	12	0.06	616.00	15560.00	9610	20231025	-15.71	7440	20231031	8.87	9610	-15.71	20231025	7440	8.87	20231031	9610	-15.71	20231025	7440	8.87	20231031	1.12	N	054050	500	80 억		222752	N	N	0	N	00	N
47	20231123	110557	55	50.00	KOSDAQ			N	N	N	Y	50	N	8100	0	3	0.00	66504520	8220	63.56	8100	8120	8070	10530	5670	8100	8090.57	1.39	0	-658	8173	8136	8103	8066	8033	8120	8050	80	2430	500	5830	10	1	16030561	1298	13.15	0.52	12	0.05	616.00	15560.00	9610	20231025	-15.71	7440	20231031	8.87	9610	-15.71	20231025	7440	8.87	20231031	9610	-15.71	20231025	7440	8.87	20231031	1.12	N	054050	500	80 억		222752	N	N	0	N	00	N
48	20231123	100547	55	50.00	KOSDAQ			N	N	N	Y	50	N	8100	0	3	0.00	38510750	4757	36.78	8100	8120	8080	10530	5670	8100	8095.60	1.39	0	-685	8173	8136	8103	8066	8033	8120	8050	80	2430	500	5830	10	1	16030561	1298	13.15	0.52	12	0.03	616.00	15560.00	9610	20231025	-15.71	7440	20231031	8.87	9610	-15.71	20231025	7440	8.87	20231031	9610	-15.71	20231025	7440	8.87	20231031	1.12	N	054050	500	80 억		222752	N	N	0	N	00	N
49	20231123	090542	55	50.00	KOSDAQ			N	N	N	Y	50	N	8120	20	2	0.25	1393440	172	1.33	8100	8120	8100	10530	5670	8100	8101.40	1.39	0	-20	8173	8136	8103	8066	8033	8120	8050	80	2430	500	5830	10	1	16030561	1302	13.18	0.52	12	0.00	616.00	15560.00	9610	20231025	-15.50	7440	20231031	9.14	9610	-15.50	20231025	7440	9.14	20231031	9610	-15.50	20231025	7440	9.14	20231031	1.12	N	054050	500	80 억		222752	N	N	0	N	00	N
50	20231122	160526	55	50.00	KOSDAQ			N	N	N	Y	50	N	8100	-10	5	-0.12	104537100	12909	47.95	8140	8140	8070	10540	5680	8110	8098.00	1.39	0	-87	8190	8150	8100	8060	8010	8125	8035	80	2430	500	5830	10	1	16030561	1298	13.15	0.52	12	0.08	616.00	15560.00	9610	20231025	-15.71	7440	20231031	8.87	9610	-15.71	20231025	7440	8.87	20231031	9610	-15.71	20231025	7440	8.87	20231031	1.12	N	054050	500	80 억		222839	N	N	0	N	00	N
51	20231122	150536	55	50.00	KOSDAQ			N	N	N	Y	50	N	8110	0	3	0.00	100638600	12428	46.16	8140	8140	8070	10540	5680	8110	8097.73	1.39	0	-78	8190	8150	8100	8060	8010	8125	8035	80	2430	500	5830	10	1	16030561	1300	13.17	0.52	12	0.08	616.00	15560.00	9610	20231025	-15.61	7440	20231031	9.01	9610	-15.61	20231025	7440	9.01	20231031	9610	-15.61	20231025	7440	9.01	20231031	1.12	N	054050	500	80 억		222839	N	N	0	N	00	N
52	20231122	140527	55	50.00	KOSDAQ			N	N	N	Y	50	N	8100	-10	5	-0.12	88694090	10954	40.68	8140	8140	8070	10540	5680	8110	8096.96	1.39	0	-78	8190	8150	8100	8060	8010	8125	8035	80	2430	500	5830	10	1	16030561	1298	13.15	0.52	12	0.07	616.00	15560.00	9610	20231025	-15.71	7440	20231031	8.87	9610	-15.71	20231025	7440	8.87	20231031	9610	-15.71	20231025	7440	8.87	20231031	1.12	N	054050	500	80 억		222839	N	N	0	N	00	N
53	20231122	130547	55	50.00	KOSDAQ			N	N	N	Y	50	N	8090	-20	5	-0.25	73425300	9066	33.67	8140	8140	8070	10540	5680	8110	8098.97	1.39	0	-126	8190	8150	8100	8060	8010	8125	8035	80	2430	500	5830	10	1	16030561	1297	13.13	0.52	12	0.06	616.00	15560.00	9610	20231025	-15.82	7440	20231031	8.74	9610	-15.82	20231025	7440	8.74	20231031	9610	-15.82	20231025	7440	8.74	20231031	1.12	N	054050	500	80 억		222839	N	N	0	N	00	N
54	20231122	120550	55	50.00	KOSDAQ			N	N	N	Y	50	N	8090	-20	5	-0.25	46974740	5798	21.53	8140	8140	8070	10540	5680	8110	8101.89	1.39	0	-263	8190	8150	8100	8060	8010	8125	8035	80	2430	500	5830	10	1	16030561	1297	13.13	0.52	12	0.04	616.00	15560.00	9610	20231025	-15.82	7440	20231031	8.74	9610	-15.82	20231025	7440	8.74	20231031	9610	-15.82	20231025	7440	8.74	20231031	1.12	N	054050	500	80 억		222839	N	N	0	N	00	N
55	20231122	110613	55	50.00	KOSDAQ			N	N	N	Y	50	N	8110	0	3	0.00	42602940	5258	19.53	8140	8140	8070	10540	5680	8110	8102.50	1.39	0	-271	8190	8150	8100	8060	8010	8125	8035	80	2430	500	5830	10	1	16030561	1300	13.17	0.52	12	0.03	616.00	15560.00	9610	20231025	-15.61	7440	20231031	9.01	9610	-15.61	20231025	7440	9.01	20231031	9610	-15.61	20231025	7440	9.01	20231031	1.12	N	054050	500	80 억		222839	N	N	0	N	00	N
56	20231122	100557	55	50.00	KOSDAQ			N	N	N	Y	50	N	8120	10	2	0.12	26880290	3315	12.31	8140	8140	8070	10540	5680	8110	8108.68	1.39	0	-420	8190	8150	8100	8060	8010	8125	8035	80	2430	500	5830	10	1	16030561	1302	13.18	0.52	12	0.02	616.00	15560.00	9610	20231025	-15.50	7440	20231031	9.14	9610	-15.50	20231025	7440	9.14	20231031	9610	-15.50	20231025	7440	9.14	20231031	1.12	N	054050	500	80 억		222839	N	N	0	N	00	N
57	20231122	090529	55	50.00	KOSDAQ			N	N	N	Y	50	N	8110	0	3	0.00	6845070	841	3.12	8140	8140	8080	10540	5680	8110	8139.20	1.39	0	-204	8190	8150	8100	8060	8010	8125	8035	80	2430	500	5830	10	1	16030561	1300	13.17	0.52	12	0.01	616.00	15560.00	9610	20231025	-15.61	7440	20231031	9.01	9610	-15.61	20231025	7440	9.01	20231031	9610	-15.61	20231025	7440	9.01	20231031	1.12	N	054050	500	80 억		222839	N	N	0	N	00	N
58	20231121	160531	55	50.00	KOSDAQ			N	N	N	Y	50	N	8110	-20	5	-0.25	215537110	26614	48.05	8130	8140	8050	10560	5700	8130	8098.53	1.39	0	177	8296	8212	8066	7982	7836	8255	8025	80	2430	500	5850	10	1	16030561	1300	13.17	0.52	12	0.17	616.00	15560.00	9610	20231025	-15.61	7440	20231031	9.01	9610	-15.61	20231025	7440	9.01	20231031	9610	-15.61	20231025	7440	9.01	20231031	1.16	N	054050	500	80 억		222633	N	N	0	N	00	N
59	20231121	150531	55	50.00	KOSDAQ			N	N	N	Y	50	N	8100	-30	5	-0.37	197719310	24413	44.08	8130	8140	8050	10560	5700	8130	8098.82	1.39	0	890	8296	8212	8066	7982	7836	8255	8025	80	2430	500	5850	10	1	16030561	1298	13.15	0.52	12	0.15	616.00	15560.00	9610	20231025	-15.71	7440	20231031	8.87	9610	-15.71	20231025	7440	8.87	20231031	9610	-15.71	20231025	7440	8.87	20231031	1.16	N	054050	500	80 억		222633	N	N	0	N	00	N
60	20231121	140527	55	50.00	KOSDAQ			N	N	N	Y	50	N	8100	-30	5	-0.37	161644810	19960	36.04	8130	8140	8050	10560	5700	8130	8098.30	1.39	0	1883	8296	8212	8066	7982	7836	8255	8025	80	2430	500	5850	10	1	16030561	1298	13.15	0.52	12	0.12	616.00	15560.00	9610	20231025	-15.71	7440	20231031	8.87	9610	-15.71	20231025	7440	8.87	20231031	9610	-15.71	20231025	7440	8.87	20231031	1.16	N	054050	500	80 억		222633	N	N	0	N	00	N
61	20231121	130524	55	50.00	KOSDAQ			N	N	N	Y	50	N	8120	-10	5	-0.12	149876070	18509	33.42	8130	8140	8050	10560	5700	8130	8097.32	1.39	0	1673	8296	8212	8066	7982	7836	8255	8025	80	2430	500	5850	10	1	16030561	1302	13.18	0.52	12	0.12	616.00	15560.00	9610	20231025	-15.50	7440	20231031	9.14	9610	-15.50	20231025	7440	9.14	20231031	9610	-15.50	20231025	7440	9.14	20231031	1.16	N	054050	500	80 억		222633	N	N	0	N	00	N
62	20231121	120523	55	50.00	KOSDAQ			N	N	N	Y	50	N	8100	-30	5	-0.37	106121870	13120	23.69	8130	8130	8050	10560	5700	8130	8088.28	1.39	0	685	8296	8212	8066	7982	7836	8255	8025	80	2430	500	5850	10	1	16030561	1298	13.15	0.52	12	0.08	616.00	15560.00	9610	20231025	-15.71	7440	20231031	8.87	9610	-15.71	20231025	7440	8.87	20231031	9610	-15.71	20231025	7440	8.87	20231031	1.16	N	054050	500	80 억		222633	N	N	0	N	00	N
63	20231121	110523	55	50.00	KOSDAQ			N	N	N	Y	50	N	8080	-50	5	-0.62	69651450	8614	15.55	8130	8130	8050	10560	5700	8130	8085.39	1.39	0	533	8296	8212	8066	7982	7836	8255	8025	80	2430	500	5850	10	1	16030561	1295	13.12	0.52	12	0.05	616.00	15560.00	9610	20231025	-15.92	7440	20231031	8.60	9610	-15.92	20231025	7440	8.60	20231031	9610	-15.92	20231025	7440	8.60	20231031	1.16	N	054050	500	80 억		222633	N	N	0	N	00	N
64	20231121	100510	55	50.00	KOSDAQ			N	N	N	Y	50	N	8080	-50	5	-0.62	38057170	4705	8.49	8130	8130	8070	10560	5700	8130	8087.89	1.39	0	-29	8296	8212	8066	7982	7836	8255	8025	80	2430	500	5850	10	1	16030561	1295	13.12	0.52	12	0.03	616.00	15560.00	9610	20231025	-15.92	7440	20231031	8.60	9610	-15.92	20231025	7440	8.60	20231031	9610	-15.92	20231025	7440	8.60	20231031	1.16	N	054050	500	80 억		222633	N	N	0	N	00	N
65	20231121	090516	55	50.00	KOSDAQ			N	N	N	Y	50	N	8120	-10	5	-0.12	5251010	647	1.17	8130	8130	8080	10560	5700	8130	8113.75	1.39	0	-20	8296	8212	8066	7982	7836	8255	8025	80	2430	500	5850	10	1	16030561	1302	13.18	0.52	12	0.00	616.00	15560.00	9610	20231025	-15.50	7440	20231031	9.14	9610	-15.50	20231025	7440	9.14	20231031	9610	-15.50	20231025	7440	9.14	20231031	1.16	N	054050	500	80 억		222633	N	N	0	N	00	N
66	20231120	160521	55	50.00	KOSDAQ			N	N	N	Y	50	N	8130	210	2	2.65	431132160	53321	232.31	7920	8150	7920	10290	5550	7920	8085.55	1.35	0	5502	8040	7980	7940	7880	7840	7960	7860	80	2370	500	5700	10	1	16030561	1303	13.20	0.52	12	0.33	616.00	15560.00	9610	20231025	-15.40	7440	20231031	9.27	9610	-15.40	20231025	7440	9.27	20231031	9610	-15.40	20231025	7440	9.27	20231031	1.18	N	054050	500	80 억		217155	N	N	0	N	00	N
67	20231120	150524	55	50.00	KOSDAQ			N	N	N	Y	50	N	8140	220	2	2.78	410972960	50839	221.49	7920	8150	7920	10290	5550	7920	8083.81	1.35	0	5280	8040	7980	7940	7880	7840	7960	7860	80	2370	500	5700	10	1	16030561	1305	13.21	0.52	12	0.32	616.00	15560.00	9610	20231025	-15.30	7440	20231031	9.41	9610	-15.30	20231025	7440	9.41	20231031	9610	-15.30	20231025	7440	9.41	20231031	1.18	N	054050	500	80 억		217155	N	N	0	N	00	N
68	20231120	140523	55	50.00	KOSDAQ			N	N	N	Y	50	N	8130	210	2	2.65	376225770	46565	202.87	7920	8150	7920	10290	5550	7920	8079.58	1.35	0	5883	8040	7980	7940	7880	7840	7960	7860	80	2370	500	5700	10	1	16030561	1303	13.20	0.52	12	0.29	616.00	15560.00	9610	20231025	-15.40	7440	20231031	9.27	9610	-15.40	20231025	7440	9.27	20231031	9610	-15.40	20231025	7440	9.27	20231031	1.18	N	054050	500	80 억		217155	N	N	0	N	00	N
69	20231120	130520	55	50.00	KOSDAQ			N	N	N	Y	50	N	8120	200	2	2.53	319773350	39625	172.64	7920	8150	7920	10290	5550	7920	8069.99	1.35	0	6528	8040	7980	7940	7880	7840	7960	7860	80	2370	500	5700	10	1	16030561	1302	13.18	0.52	12	0.25	616.00	15560.00	9610	20231025	-15.50	7440	20231031	9.14	9610	-15.50	20231025	7440	9.14	20231031	9610	-15.50	20231025	7440	9.14	20231031	1.18	N	054050	500	80 억		217155	N	N	0	N	00	N
70	20231120	120521	55	50.00	KOSDAQ			N	N	N	Y	50	N	8130	210	2	2.65	245493500	30474	132.77	7920	8130	7920	10290	5550	7920	8055.83	1.35	0	3913	8040	7980	7940	7880	7840	7960	7860	80	2370	500	5700	10	1	16030561	1303	13.20	0.52	12	0.19	616.00	15560.00	9610	20231025	-15.40	7440	20231031	9.27	9610	-15.40	20231025	7440	9.27	20231031	9610	-15.40	20231025	7440	9.27	20231031	1.18	N	054050	500	80 억		217155	N	N	0	N	00	N
71	20231120	110520	55	50.00	KOSDAQ			N	N	N	Y	50	N	8060	140	2	1.77	156786970	19524	85.06	7920	8080	7920	10290	5550	7920	8030.47	1.35	0	816	8040	7980	7940	7880	7840	7960	7860	80	2370	500	5700	10	1	16030561	1292	13.08	0.52	12	0.12	616.00	15560.00	9610	20231025	-16.13	7440	20231031	8.33	9610	-16.13	20231025	7440	8.33	20231031	9610	-16.13	20231025	7440	8.33	20231031	1.18	N	054050	500	80 억		217155	N	N	0	N	00	N
72	20231120	100517	55	50.00	KOSDAQ			N	N	N	Y	50	N	8030	110	2	1.39	93167680	11619	50.62	7920	8080	7920	10290	5550	7920	8018.56	1.35	0	-290	8040	7980	7940	7880	7840	7960	7860	80	2370	500	5700	10	1	16030561	1287	13.04	0.52	12	0.07	616.00	15560.00	9610	20231025	-16.44	7440	20231031	7.93	9610	-16.44	20231025	7440	7.93	20231031	9610	-16.44	20231025	7440	7.93	20231031	1.18	N	054050	500	80 억		217155	N	N	0	N	00	N
73	20231120	090523	55	50.00	KOSDAQ			N	N	N	Y	50	N	7930	10	2	0.13	5117430	643	2.80	7920	7960	7920	10290	5550	7920	7958.68	1.35	0	-381	8040	7980	7940	7880	7840	7960	7860	80	2370	500	5700	10	1	16030561	1271	12.87	0.51	12	0.00	616.00	15560.00	9610	20231025	-17.48	7440	20231031	6.59	9610	-17.48	20231025	7440	6.59	20231031	9610	-17.48	20231025	7440	6.59	20231031	1.18	N	054050	500	80 억		217155	N	N	0	N	00	N
74	20231117	160532	55	50.00	KOSDAQ			N	N	N	Y	50	N	7920	-40	5	-0.50	179891320	22705	56.25	7960	8000	7900	10340	5580	7960	7922.98	1.37	0	-1899	8180	8070	8010	7900	7840	8040	7870	80	2380	500	5730	10	1	16030561	1270	12.86	0.51	12	0.14	616.00	15560.00	9730	20221115	-18.60	7440	20231031	6.45	9610	-17.59	20231025	7440	6.45	20231031	9610	-17.59	20231025	7440	6.45	20231031	1.21	N	054050	500	80 억		219117	N	N	0	N	00	N
75	20231117	150536	55	50.00	KOSDAQ			N	N	N	Y	50	N	7940	-20	5	-0.25	125938770	15878	39.34	7960	8000	7910	10340	5580	7960	7931.65	1.37	0	-1948	8180	8070	8010	7900	7840	8040	7870	80	2380	500	5730	10	1	16030561	1273	12.89	0.51	12	0.10	616.00	15560.00	9730	20221115	-18.40	7440	20231031	6.72	9610	-17.38	20231025	7440	6.72	20231031	9610	-17.38	20231025	7440	6.72	20231031	1.21	N	054050	500	80 억		219117	N	N	0	N	00	N
76	20231117	140534	55	50.00	KOSDAQ			N	N	N	Y	50	N	7940	-20	5	-0.25	122474850	15441	38.26	7960	8000	7910	10340	5580	7960	7931.80	1.37	0	-2064	8180	8070	8010	7900	7840	8040	7870	80	2380	500	5730	10	1	16030561	1273	12.89	0.51	12	0.10	616.00	15560.00	9730	20221115	-18.40	7440	20231031	6.72	9610	-17.38	20231025	7440	6.72	20231031	9610	-17.38	20231025	7440	6.72	20231031	1.21	N	054050	500	80 억		219117	N	N	0	N	00	N
77	20231117	130532	55	50.00	KOSDAQ			N	N	N	Y	50	N	7940	-20	5	-0.25	110250480	13897	34.43	7960	8000	7910	10340	5580	7960	7933.40	1.37	0	-2113	8180	8070	8010	7900	7840	8040	7870	80	2380	500	5730	10	1	16030561	1273	12.89	0.51	12	0.09	616.00	15560.00	9730	20221115	-18.40	7440	20231031	6.72	9610	-17.38	20231025	7440	6.72	20231031	9610	-17.38	20231025	7440	6.72	20231031	1.21	N	054050	500	80 억		219117	N	N	0	N	00	N
78	20231117	120534	55	50.00	KOSDAQ			N	N	N	Y	50	N	7950	-10	5	-0.13	106604960	13437	33.29	7960	8000	7910	10340	5580	7960	7933.69	1.37	0	-2165	8180	8070	8010	7900	7840	8040	7870	80	2380	500	5730	10	1	16030561	1274	12.91	0.51	12	0.08	616.00	15560.00	9730	20221115	-18.29	7440	20231031	6.85	9610	-17.27	20231025	7440	6.85	20231031	9610	-17.27	20231025	7440	6.85	20231031	1.21	N	054050	500	80 억		219117	N	N	0	N	00	N
79	20231117	110535	55	50.00	KOSDAQ			N	N	N	Y	50	N	7940	-20	5	-0.25	45006520	5657	14.02	7960	8000	7920	10340	5580	7960	7955.90	1.37	0	-2749	8180	8070	8010	7900	7840	8040	7870	80	2380	500	5730	10	1	16030561	1273	12.89	0.51	12	0.04	616.00	15560.00	9730	20221115	-18.40	7440	20231031	6.72	9610	-17.38	20231025	7440	6.72	20231031	9610	-17.38	20231025	7440	6.72	20231031	1.21	N	054050	500	80 억		219117	N	N	0	N	00	N
80	20231117	100533	55	50.00	KOSDAQ			N	N	N	Y	50	N	7940	-20	5	-0.25	27577200	3465	8.58	7960	8000	7920	10340	5580	7960	7958.79	1.37	0	-2180	8180	8070	8010	7900	7840	8040	7870	80	2380	500	5730	10	1	16030561	1273	12.89	0.51	12	0.02	616.00	15560.00	9730	20221115	-18.40	7440	20231031	6.72	9610	-17.38	20231025	7440	6.72	20231031	9610	-17.38	20231025	7440	6.72	20231031	1.21	N	054050	500	80 억		219117	N	N	0	N	00	N
81	20231117	090534	55	50.00	KOSDAQ			N	N	N	Y	50	N	8000	40	2	0.50	1788450	225	0.56	7960	8000	7940	10340	5580	7960	7948.67	1.37	0	4	8180	8070	8010	7900	7840	8040	7870	80	2380	500	5730	10	1	16030561	1282	12.99	0.51	12	0.00	616.00	15560.00	9730	20221115	-17.78	7440	20231031	7.53	9610	-16.75	20231025	7440	7.53	20231031	9610	-16.75	20231025	7440	7.53	20231031	1.21	N	054050	500	80 억		219117	N	N	0	N	00	N
82	20231116	160531	55	50.00	KOSDAQ			N	N	N	Y	50	N	7990	0	3	0.00	304619040	38099	133.80	7990	8120	7950	10380	5600	7990	7995.46	1.37	0	-323	8096	8042	7976	7922	7856	8070	7950	80	2390	500	5750	10	1	16030561	1281	12.97	0.51	12	0.24	616.00	15560.00	9730	20221115	-17.88	7440	20231031	7.39	9610	-16.86	20231025	7440	7.39	20231031	9610	-16.86	20231025	7440	7.39	20231031	1.23	N	054050	500	80 억		219121	N	N	0	N	00	N
83	20231116	150530	55	50.00	KOSDAQ			N	N	N	Y	50	N	7990	0	3	0.00	283980750	35516	124.73	7990	8120	7950	10380	5600	7990	7995.85	1.37	0	-130	8096	8042	7976	7922	7856	8070	7950	80	2390	500	5750	10	1	16030561	1281	12.97	0.51	12	0.22	616.00	15560.00	9730	20221115	-17.88	7440	20231031	7.39	9610	-16.86	20231025	7440	7.39	20231031	9610	-16.86	20231025	7440	7.39	20231031	1.23	N	054050	500	80 억		219121	N	N	0	N	00	N
84	20231116	140516	55	50.00	KOSDAQ			N	N	N	Y	50	N	7980	-10	5	-0.13	271645360	33971	119.31	7990	8120	7950	10380	5600	7990	7996.39	1.37	0	-398	8096	8042	7976	7922	7856	8070	7950	80	2390	500	5750	10	1	16030561	1279	12.95	0.51	12	0.21	616.00	15560.00	9730	20221115	-17.99	7440	20231031	7.26	9610	-16.96	20231025	7440	7.26	20231031	9610	-16.96	20231025	7440	7.26	20231031	1.23	N	054050	500	80 억		219121	N	N	0	N	00	N
85	20231116	130530	55	50.00	KOSDAQ			N	N	N	Y	50	N	8000	10	2	0.13	256805920	32110	112.77	7990	8120	7950	10380	5600	7990	7997.69	1.37	0	-1157	8096	8042	7976	7922	7856	8070	7950	80	2390	500	5750	10	1	16030561	1282	12.99	0.51	12	0.20	616.00	15560.00	9730	20221115	-17.78	7440	20231031	7.53	9610	-16.75	20231025	7440	7.53	20231031	9610	-16.75	20231025	7440	7.53	20231031	1.23	N	054050	500	80 억		219121	N	N	0	N	00	N
86	20231116	120532	55	50.00	KOSDAQ			N	N	N	Y	50	N	7990	0	3	0.00	110048190	13821	48.54	7990	8020	7950	10380	5600	7990	7962.39	1.37	0	-929	8096	8042	7976	7922	7856	8070	7950	80	2390	500	5750	10	1	16030561	1281	12.97	0.51	12	0.09	616.00	15560.00	9730	20221115	-17.88	7440	20231031	7.39	9610	-16.86	20231025	7440	7.39	20231031	9610	-16.86	20231025	7440	7.39	20231031	1.23	N	054050	500	80 억		219121	N	N	0	N	00	N
87	20231116	110529	55	50.00	KOSDAQ			N	N	N	Y	50	N	7960	-30	5	-0.38	48870880	6131	21.53	7990	8020	7950	10380	5600	7990	7971.11	1.37	0	-555	8096	8042	7976	7922	7856	8070	7950	80	2390	500	5750	10	1	16030561	1276	12.92	0.51	12	0.04	616.00	15560.00	9730	20221115	-18.19	7440	20231031	6.99	9610	-17.17	20231025	7440	6.99	20231031	9610	-17.17	20231025	7440	6.99	20231031	1.23	N	054050	500	80 억		219121	N	N	0	N	00	N
88	20231116	100530	55	50.00	KOSDAQ			N	N	N	Y	50	N	7990	0	3	0.00	15537260	1948	6.84	7990	8000	7950	10380	5600	7990	7976.01	1.37	0	-834	8096	8042	7976	7922	7856	8070	7950	80	2390	500	5750	10	1	16030561	1281	12.97	0.51	12	0.01	616.00	15560.00	9730	20221115	-17.88	7440	20231031	7.39	9610	-16.86	20231025	7440	7.39	20231031	9610	-16.86	20231025	7440	7.39	20231031	1.23	N	054050	500	80 억		219121	N	N	0	N	00	N
89	20231116	090529	55	50.00	KOSDAQ			N	N	N	Y	50	N	7990	0	3	0.00	0	0	0.00	0	0	0	10380	5600	7990	0.00	1.37	0	0	8096	8042	7976	7922	7856	8070	7950	80	2390	500	5750	10	1	16030561	1281	12.97	0.51	12	0.00	616.00	15560.00	9730	20221115	-17.88	7440	20231031	7.39	9610	-16.86	20231025	7440	7.39	20231031	9610	-16.86	20231025	7440	7.39	20231031	1.23	N	054050	500	80 억		219121	N	N	0	N	00	N
90	20231115	160458	55	50.00	KOSDAQ			N	N	N	Y	50	N	7990	90	2	1.14	216674480	27143	125.51	7950	8030	7910	10270	5530	7900	7982.69	1.35	0	2647	7993	7946	7863	7816	7733	7970	7840	80	2370	500	5680	10	1	16030561	1281	12.97	0.51	12	0.17	616.00	15560.00	9730	20221115	-17.88	7440	20231031	7.39	9610	-16.86	20231025	7440	7.39	20231031	9730	-17.88	20221115	7440	7.39	20231031	1.35	N	054050	500	80 억		216474	N	N	0	N	00	N
91	20231115	150537	55	50.00	KOSDAQ			N	N	N	Y	50	N	7990	90	2	1.14	208274970	26091	120.64	7950	8030	7910	10270	5530	7900	7982.64	1.35	0	2123	7993	7946	7863	7816	7733	7970	7840	80	2370	500	5680	10	1	16030561	1281	12.97	0.51	12	0.16	616.00	15560.00	9730	20221115	-17.88	7440	20231031	7.39	9610	-16.86	20231025	7440	7.39	20231031	9730	-17.88	20221115	7440	7.39	20231031	1.35	N	054050	500	80 억		216474	N	N	0	N	00	N
92	20231115	140535	55	50.00	KOSDAQ			N	N	N	Y	50	N	7980	80	2	1.01	135133710	16957	78.41	7950	8030	7910	10270	5530	7900	7969.20	1.35	0	3728	7993	7946	7863	7816	7733	7970	7840	80	2370	500	5680	10	1	16030561	1279	12.95	0.51	12	0.11	616.00	15560.00	9730	20221115	-17.99	7440	20231031	7.26	9610	-16.96	20231025	7440	7.26	20231031	9730	-17.99	20221115	7440	7.26	20231031	1.35	N	054050	500	80 억		216474	N	N	0	N	00	N
93	20231115	130538	55	50.00	KOSDAQ			N	N	N	Y	50	N	7990	90	2	1.14	127845780	16044	74.19	7950	8030	7910	10270	5530	7900	7968.45	1.35	0	3735	7993	7946	7863	7816	7733	7970	7840	80	2370	500	5680	10	1	16030561	1281	12.97	0.51	12	0.10	616.00	15560.00	9730	20221115	-17.88	7440	20231031	7.39	9610	-16.86	20231025	7440	7.39	20231031	9730	-17.88	20221115	7440	7.39	20231031	1.35	N	054050	500	80 억		216474	N	N	0	N	00	N
94	20231115	120539	55	50.00	KOSDAQ			N	N	N	Y	50	N	7980	80	2	1.01	114218550	14335	66.28	7950	8030	7910	10270	5530	7900	7967.81	1.35	0	3915	7993	7946	7863	7816	7733	7970	7840	80	2370	500	5680	10	1	16030561	1279	12.95	0.51	12	0.09	616.00	15560.00	9730	20221115	-17.99	7440	20231031	7.26	9610	-16.96	20231025	7440	7.26	20231031	9730	-17.99	20221115	7440	7.26	20231031	1.35	N	054050	500	80 억		216474	N	N	0	N	00	N
95	20231115	110543	55	50.00	KOSDAQ			N	N	N	Y	50	N	7970	70	2	0.89	98454880	12357	57.14	7950	8030	7910	10270	5530	7900	7967.54	1.35	0	3302	7993	7946	7863	7816	7733	7970	7840	80	2370	500	5680	10	1	16030561	1278	12.94	0.51	12	0.08	616.00	15560.00	9730	20221115	-18.09	7440	20231031	7.12	9610	-17.07	20231025	7440	7.12	20231031	9730	-18.09	20221115	7440	7.12	20231031	1.35	N	054050	500	80 억		216474	N	N	0	N	00	N
96	20231115	100540	55	50.00	KOSDAQ			N	N	N	Y	50	N	7960	60	2	0.76	48580550	6114	28.27	7950	7970	7910	10270	5530	7900	7945.79	1.35	0	1282	7993	7946	7863	7816	7733	7970	7840	80	2370	500	5680	10	1	16030561	1276	12.92	0.51	12	0.04	616.00	15560.00	9730	20221115	-18.19	7440	20231031	6.99	9610	-17.17	20231025	7440	6.99	20231031	9730	-18.19	20221115	7440	6.99	20231031	1.35	N	054050	500	80 억		216474	N	N	0	N	00	N
97	20231115	090534	55	50.00	KOSDAQ			N	N	N	Y	50	N	7910	10	2	0.13	10299160	1296	5.99	7950	7970	7910	10270	5530	7900	7946.88	1.35	0	-272	7993	7946	7863	7816	7733	7970	7840	80	2370	500	5680	10	1	16030561	1268	12.84	0.51	12	0.01	616.00	15560.00	9730	20221115	-18.71	7440	20231031	6.32	9610	-17.69	20231025	7440	6.32	20231031	9730	-18.71	20221115	7440	6.32	20231031	1.35	N	054050	500	80 억		216474	N	N	0	N	00	N
98	20231114	160528	55	50.00	KOSDAQ			N	N	N	Y	50	N	7900	130	2	1.67	167803980	21377	46.96	7790	7910	7780	10100	5440	7770	7849.39	1.31	0	5832	7910	7840	7800	7730	7690	7820	7710	80	2330	500	5590	10	1	16030561	1266	12.82	0.51	12	0.13	616.00	15560.00	9730	20221115	-18.81	7440	20231031	6.18	9610	-17.79	20231025	7440	6.18	20231031	9730	-18.81	20221115	7440	6.18	20231031	1.47	N	054050	500	80 억		210642	N	N	0	N	00	N
99	20231114	150528	55	50.00	KOSDAQ			N	N	N	Y	50	N	7850	80	2	1.03	135005330	17220	37.83	7790	7900	7780	10100	5440	7770	7840.03	1.31	0	5238	7910	7840	7800	7730	7690	7820	7710	80	2330	500	5590	10	1	16030561	1258	12.74	0.50	12	0.11	616.00	15560.00	9730	20221115	-19.32	7440	20231031	5.51	9610	-18.31	20231025	7440	5.51	20231031	9730	-19.32	20221115	7440	5.51	20231031	1.47	N	054050	500	80 억		210642	N	N	0	N	00	N
100	20231114	140528	55	50.00	KOSDAQ			N	N	N	Y	50	N	7870	100	2	1.29	120483410	15375	33.78	7790	7900	7780	10100	5440	7770	7836.32	1.31	0	4191	7910	7840	7800	7730	7690	7820	7710	80	2330	500	5590	10	1	16030561	1262	12.78	0.51	12	0.10	616.00	15560.00	9730	20221115	-19.12	7440	20231031	5.78	9610	-18.11	20231025	7440	5.78	20231031	9730	-19.12	20221115	7440	5.78	20231031	1.47	N	054050	500	80 억		210642	N	N	0	N	00	N
101	20231114	130530	55	50.00	KOSDAQ			N	N	N	Y	50	N	7850	80	2	1.03	80060370	10235	22.49	7790	7860	7780	10100	5440	7770	7822.21	1.31	0	3376	7910	7840	7800	7730	7690	7820	7710	80	2330	500	5590	10	1	16030561	1258	12.74	0.50	12	0.06	616.00	15560.00	9730	20221115	-19.32	7440	20231031	5.51	9610	-18.31	20231025	7440	5.51	20231031	9730	-19.32	20221115	7440	5.51	20231031	1.47	N	054050	500	80 억		210642	N	N	0	N	00	N
102	20231114	120531	55	50.00	KOSDAQ			N	N	N	Y	50	N	7840	70	2	0.90	65757980	8410	18.48	7790	7860	7780	10100	5440	7770	7819.02	1.31	0	2922	7910	7840	7800	7730	7690	7820	7710	80	2330	500	5590	10	1	16030561	1257	12.73	0.50	12	0.05	616.00	15560.00	9730	20221115	-19.42	7440	20231031	5.38	9610	-18.42	20231025	7440	5.38	20231031	9730	-19.42	20221115	7440	5.38	20231031	1.47	N	054050	500	80 억		210642	N	N	0	N	00	N
103	20231114	110536	55	50.00	KOSDAQ			N	N	N	Y	50	N	7810	40	2	0.51	36930430	4730	10.39	7790	7840	7780	10100	5440	7770	7807.70	1.31	0	1034	7910	7840	7800	7730	7690	7820	7710	80	2330	500	5590	10	1	16030561	1252	12.68	0.50	12	0.03	616.00	15560.00	9730	20221115	-19.73	7440	20231031	4.97	9610	-18.73	20231025	7440	4.97	20231031	9730	-19.73	20221115	7440	4.97	20231031	1.47	N	054050	500	80 억		210642	N	N	0	N	00	N
104	20231114	100531	55	50.00	KOSDAQ			N	N	N	Y	50	N	7810	40	2	0.51	23092830	2957	6.50	7790	7840	7780	10100	5440	7770	7809.55	1.31	0	955	7910	7840	7800	7730	7690	7820	7710	80	2330	500	5590	10	1	16030561	1252	12.68	0.50	12	0.02	616.00	15560.00	9730	20221115	-19.73	7440	20231031	4.97	9610	-18.73	20231025	7440	4.97	20231031	9730	-19.73	20221115	7440	4.97	20231031	1.47	N	054050	500	80 억		210642	N	N	0	N	00	N
105	20231114	090525	55	50.00	KOSDAQ			N	N	N	Y	50	N	7820	50	2	0.64	3347220	430	0.94	7790	7820	7780	10100	5440	7770	7784.23	1.31	0	323	7910	7840	7800	7730	7690	7820	7710	80	2330	500	5590	10	1	16030561	1254	12.69	0.50	12	0.00	616.00	15560.00	9730	20221115	-19.63	7440	20231031	5.11	9610	-18.63	20231025	7440	5.11	20231031	9730	-19.63	20221115	7440	5.11	20231031	1.47	N	054050	500	80 억		210642	N	N	0	N	00	N
106	20231113	160522	55	50.00	KOSDAQ			N	N	N	Y	50	N	7770	-40	5	-0.51	332651940	42719	91.30	7870	7870	7760	10150	5470	7810	7787.00	1.33	0	-2874	8003	7906	7853	7756	7703	7880	7730	80	2340	500	5620	10	1	16030561	1246	12.61	0.50	12	0.27	616.00	15560.00	9730	20221115	-20.14	7440	20231031	4.44	9610	-19.15	20231025	7440	4.44	20231031	9730	-20.14	20221115	7440	4.44	20231031	1.49	N	054050	500	80 억		213516	N	N	0	N	00	N
107	20231113	150522	55	50.00	KOSDAQ			N	N	N	Y	50	N	7770	-40	5	-0.51	308953380	39670	84.78	7870	7870	7760	10150	5470	7810	7788.09	1.33	0	-3354	8003	7906	7853	7756	7703	7880	7730	80	2340	500	5620	10	1	16030561	1246	12.61	0.50	12	0.25	616.00	15560.00	9730	20221115	-20.14	7440	20231031	4.44	9610	-19.15	20231025	7440	4.44	20231031	9730	-20.14	20221115	7440	4.44	20231031	1.49	N	054050	500	80 억		213516	N	N	0	N	00	N
108	20231113	140520	55	50.00	KOSDAQ			N	N	N	Y	50	N	7790	-20	5	-0.26	158862400	20361	43.51	7870	7870	7770	10150	5470	7810	7802.29	1.33	0	1157	8003	7906	7853	7756	7703	7880	7730	80	2340	500	5620	10	1	16030561	1249	12.65	0.50	12	0.13	616.00	15560.00	9730	20221115	-19.94	7440	20231031	4.70	9610	-18.94	20231025	7440	4.70	20231031	9730	-19.94	20221115	7440	4.70	20231031	1.49	N	054050	500	80 억		213516	N	N	0	N	00	N
109	20231113	130519	55	50.00	KOSDAQ			N	N	N	Y	50	N	7770	-40	5	-0.51	140413740	17989	38.44	7870	7870	7770	10150	5470	7810	7805.53	1.33	0	1481	8003	7906	7853	7756	7703	7880	7730	80	2340	500	5620	10	1	16030561	1246	12.61	0.50	12	0.11	616.00	15560.00	9730	20221115	-20.14	7440	20231031	4.44	9610	-19.15	20231025	7440	4.44	20231031	9730	-20.14	20221115	7440	4.44	20231031	1.49	N	054050	500	80 억		213516	N	N	0	N	00	N
110	20231113	120519	55	50.00	KOSDAQ			N	N	N	Y	50	N	7780	-30	5	-0.38	94411420	12069	25.79	7870	7870	7770	10150	5470	7810	7822.64	1.33	0	1726	8003	7906	7853	7756	7703	7880	7730	80	2340	500	5620	10	1	16030561	1247	12.63	0.50	12	0.08	616.00	15560.00	9730	20221115	-20.04	7440	20231031	4.57	9610	-19.04	20231025	7440	4.57	20231031	9730	-20.04	20221115	7440	4.57	20231031	1.49	N	054050	500	80 억		213516	N	N	0	N	00	N
111	20231113	110518	55	50.00	KOSDAQ			N	N	N	Y	50	N	7810	0	3	0.00	65740990	8387	17.92	7870	7870	7810	10150	5470	7810	7838.44	1.33	0	2101	8003	7906	7853	7756	7703	7880	7730	80	2340	500	5620	10	1	16030561	1252	12.68	0.50	12	0.05	616.00	15560.00	9730	20221115	-19.73	7440	20231031	4.97	9610	-18.73	20231025	7440	4.97	20231031	9730	-19.73	20221115	7440	4.97	20231031	1.49	N	054050	500	80 억		213516	N	N	0	N	00	N
112	20231113	100516	55	50.00	KOSDAQ			N	N	N	Y	50	N	7860	50	2	0.64	42510000	5417	11.58	7870	7870	7820	10150	5470	7810	7847.52	1.33	0	1141	8003	7906	7853	7756	7703	7880	7730	80	2340	500	5620	10	1	16030561	1260	12.76	0.51	12	0.03	616.00	15560.00	9730	20221115	-19.22	7440	20231031	5.65	9610	-18.21	20231025	7440	5.65	20231031	9730	-19.22	20221115	7440	5.65	20231031	1.49	N	054050	500	80 억		213516	N	N	0	N	00	N
113	20231113	090521	55	50.00	KOSDAQ			N	N	N	Y	50	N	7860	50	2	0.64	5984970	762	1.63	7870	7870	7850	10150	5470	7810	7854.29	1.33	0	-533	8003	7906	7853	7756	7703	7880	7730	80	2340	500	5620	10	1	16030561	1260	12.76	0.51	12	0.00	616.00	15560.00	9730	20221115	-19.22	7440	20231031	5.65	9610	-18.21	20231025	7440	5.65	20231031	9730	-19.22	20221115	7440	5.65	20231031	1.49	N	054050	500	80 억		213516	N	N	0	N	00	N
114	20231110	160537	55	50.00	KOSDAQ			N	N	N	Y	50	N	7810	-140	5	-1.76	365154910	46641	132.79	7950	7950	7800	10330	5570	7950	7829.19	1.30	0	4621	8076	8012	7906	7842	7736	8045	7875	80	2380	500	5720	10	1	16030561	1252	12.68	0.50	12	0.29	616.00	15560.00	9730	20221115	-19.73	7440	20231031	4.97	9610	-18.73	20231025	7440	4.97	20231031	9730	-19.73	20221115	7440	4.97	20231031	1.52	N	054050	500	80 억		208889	N	N	0	N	00	N
115	20231110	150528	55	50.00	KOSDAQ			N	N	N	Y	50	N	7830	-120	5	-1.51	336738300	43007	122.44	7950	7950	7800	10330	5570	7950	7829.85	1.30	0	4589	8076	8012	7906	7842	7736	8045	7875	80	2380	500	5720	10	1	16030561	1255	12.71	0.50	12	0.27	616.00	15560.00	9730	20221115	-19.53	7440	20231031	5.24	9610	-18.52	20231025	7440	5.24	20231031	9730	-19.53	20221115	7440	5.24	20231031	1.52	N	054050	500	80 억		208889	N	N	0	N	00	N
116	20231110	140524	55	50.00	KOSDAQ			N	N	N	Y	50	N	7860	-90	5	-1.13	323237810	41284	117.53	7950	7950	7800	10330	5570	7950	7829.61	1.30	0	4521	8076	8012	7906	7842	7736	8045	7875	80	2380	500	5720	10	1	16030561	1260	12.76	0.51	12	0.26	616.00	15560.00	9730	20221115	-19.22	7440	20231031	5.65	9610	-18.21	20231025	7440	5.65	20231031	9730	-19.22	20221115	7440	5.65	20231031	1.52	N	054050	500	80 억		208889	N	N	0	N	00	N
117	20231110	130525	55	50.00	KOSDAQ			N	N	N	Y	50	N	7830	-120	5	-1.51	307423800	39269	111.80	7950	7950	7800	10330	5570	7950	7828.66	1.30	0	4402	8076	8012	7906	7842	7736	8045	7875	80	2380	500	5720	10	1	16030561	1255	12.71	0.50	12	0.24	616.00	15560.00	9730	20221115	-19.53	7440	20231031	5.24	9610	-18.52	20231025	7440	5.24	20231031	9730	-19.53	20221115	7440	5.24	20231031	1.52	N	054050	500	80 억		208889	N	N	0	N	00	N
118	20231110	120525	55	50.00	KOSDAQ			N	N	N	Y	50	N	7830	-120	5	-1.51	235922610	30105	85.71	7950	7950	7800	10330	5570	7950	7836.66	1.30	0	71	8076	8012	7906	7842	7736	8045	7875	80	2380	500	5720	10	1	16030561	1255	12.71	0.50	12	0.19	616.00	15560.00	9730	20221115	-19.53	7440	20231031	5.24	9610	-18.52	20231025	7440	5.24	20231031	9730	-19.53	20221115	7440	5.24	20231031	1.52	N	054050	500	80 억		208889	N	N	0	N	00	N
119	20231110	110520	55	50.00	KOSDAQ			N	N	N	Y	50	N	7850	-100	5	-1.26	220090230	28080	79.94	7950	7950	7800	10330	5570	7950	7837.97	1.30	0	-248	8076	8012	7906	7842	7736	8045	7875	80	2380	500	5720	10	1	16030561	1258	12.74	0.50	12	0.18	616.00	15560.00	9730	20221115	-19.32	7440	20231031	5.51	9610	-18.31	20231025	7440	5.51	20231031	9730	-19.32	20221115	7440	5.51	20231031	1.52	N	054050	500	80 억		208889	N	N	0	N	00	N
120	20231110	100525	55	50.00	KOSDAQ			N	N	N	Y	50	N	7830	-120	5	-1.51	141072440	17996	51.23	7950	7950	7800	10330	5570	7950	7839.10	1.30	0	-2574	8076	8012	7906	7842	7736	8045	7875	80	2380	500	5720	10	1	16030561	1255	12.71	0.50	12	0.11	616.00	15560.00	9730	20221115	-19.53	7440	20231031	5.24	9610	-18.52	20231025	7440	5.24	20231031	9730	-19.53	20221115	7440	5.24	20231031	1.52	N	054050	500	80 억		208889	N	N	0	N	00	N
121	20231110	090514	55	50.00	KOSDAQ			N	N	N	Y	50	N	7880	-70	5	-0.88	6683410	846	2.41	7950	7950	7870	10330	5570	7950	7900.01	1.30	0	287	8076	8012	7906	7842	7736	8045	7875	80	2380	500	5720	10	1	16030561	1263	12.79	0.51	12	0.01	616.00	15560.00	9730	20221115	-19.01	7440	20231031	5.91	9610	-18.00	20231025	7440	5.91	20231031	9730	-19.01	20221115	7440	5.91	20231031	1.52	N	054050	500	80 억		208889	N	N	0	N	00	N
122	20231109	160510	55	50.00	KOSDAQ			N	N	N	Y	50	N	7950	100	2	1.27	274234170	34781	77.54	7850	7970	7800	10200	5500	7850	7884.11	1.28	0	2923	8016	7932	7866	7782	7716	7900	7750	80	2350	500	5650	10	1	16030561	1274	12.91	0.51	12	0.22	616.00	15560.00	9730	20221115	-18.29	7440	20231031	6.85	9610	-17.27	20231025	7440	6.85	20231031	9730	-18.29	20221115	7440	6.85	20231031	1.55	N	054050	500	80 억		205966	N	N	0	N	00	N
123	20231109	150512	55	50.00	KOSDAQ			N	N	N	Y	50	N	7960	110	2	1.40	243533290	30917	68.93	7850	7970	7800	10200	5500	7850	7877.00	1.28	0	3207	8016	7932	7866	7782	7716	7900	7750	80	2350	500	5650	10	1	16030561	1276	12.92	0.51	12	0.19	616.00	15560.00	9730	20221115	-18.19	7440	20231031	6.99	9610	-17.17	20231025	7440	6.99	20231031	9730	-18.19	20221115	7440	6.99	20231031	1.55	N	054050	500	80 억		205966	N	N	0	N	00	N
124	20231109	140510	55	50.00	KOSDAQ			N	N	N	Y	50	N	7860	10	2	0.13	185422970	23594	52.60	7850	7920	7800	10200	5500	7850	7858.90	1.28	0	2790	8016	7932	7866	7782	7716	7900	7750	80	2350	500	5650	10	1	16030561	1260	12.76	0.51	12	0.15	616.00	15560.00	9730	20221115	-19.22	7440	20231031	5.65	9610	-18.21	20231025	7440	5.65	20231031	9730	-19.22	20221115	7440	5.65	20231031	1.55	N	054050	500	80 억		205966	N	N	0	N	00	N
125	20231109	130512	55	50.00	KOSDAQ			N	N	N	Y	50	N	7890	40	2	0.51	160342610	20405	45.49	7850	7920	7800	10200	5500	7850	7858.01	1.28	0	1602	8016	7932	7866	7782	7716	7900	7750	80	2350	500	5650	10	1	16030561	1265	12.81	0.51	12	0.13	616.00	15560.00	9730	20221115	-18.91	7440	20231031	6.05	9610	-17.90	20231025	7440	6.05	20231031	9730	-18.91	20221115	7440	6.05	20231031	1.55	N	054050	500	80 억		205966	N	N	0	N	00	N
126	20231109	120513	55	50.00	KOSDAQ			N	N	N	Y	50	N	7880	30	2	0.38	137181240	17473	38.96	7850	7920	7800	10200	5500	7850	7851.04	1.28	0	363	8016	7932	7866	7782	7716	7900	7750	80	2350	500	5650	10	1	16030561	1263	12.79	0.51	12	0.11	616.00	15560.00	9730	20221115	-19.01	7440	20231031	5.91	9610	-18.00	20231025	7440	5.91	20231031	9730	-19.01	20221115	7440	5.91	20231031	1.55	N	054050	500	80 억		205966	N	N	0	N	00	N
127	20231109	110513	55	50.00	KOSDAQ			N	N	N	Y	50	N	7870	20	2	0.25	107612700	13718	30.58	7850	7920	7800	10200	5500	7850	7844.63	1.28	0	-33	8016	7932	7866	7782	7716	7900	7750	80	2350	500	5650	10	1	16030561	1262	12.78	0.51	12	0.09	616.00	15560.00	9730	20221115	-19.12	7440	20231031	5.78	9610	-18.11	20231025	7440	5.78	20231031	9730	-19.12	20221115	7440	5.78	20231031	1.55	N	054050	500	80 억		205966	N	N	0	N	00	N
128	20231109	100509	55	50.00	KOSDAQ			N	N	N	Y	50	N	7840	-10	5	-0.13	60912890	7754	17.29	7850	7920	7820	10200	5500	7850	7855.67	1.28	0	-1327	8016	7932	7866	7782	7716	7900	7750	80	2350	500	5650	10	1	16030561	1257	12.73	0.50	12	0.05	616.00	15560.00	9730	20221115	-19.42	7440	20231031	5.38	9610	-18.42	20231025	7440	5.38	20231031	9730	-19.42	20221115	7440	5.38	20231031	1.55	N	054050	500	80 억		205966	N	N	0	N	00	N
129	20231109	090510	55	50.00	KOSDAQ			N	N	N	Y	50	N	7890	40	2	0.51	6177230	786	1.75	7850	7890	7820	10200	5500	7850	7859.07	1.28	0	-40	8016	7932	7866	7782	7716	7900	7750	80	2350	500	5650	10	1	16030561	1265	12.81	0.51	12	0.00	616.00	15560.00	9730	20221115	-18.91	7440	20231031	6.05	9610	-17.90	20231025	7440	6.05	20231031	9730	-18.91	20221115	7440	6.05	20231031	1.55	N	054050	500	80 억		205966	N	N	0	N	00	N
130	20231108	160507	55	50.00	KOSDAQ			N	N	N	Y	50	N	7850	-40	5	-0.51	349991350	44451	24.90	7900	7950	7800	10250	5530	7890	7873.90	1.29	0	-613	8296	8092	7906	7702	7516	8195	7805	80	2360	500	5680	10	1	16030561	1258	12.74	0.50	12	0.28	616.00	15560.00	9730	20221115	-19.32	7440	20231031	5.51	9610	-18.31	20231025	7440	5.51	20231031	9730	-19.32	20221115	7440	5.51	20231031	1.56	N	054050	500	80 억		207035	N	N	0	N	00	N
131	20231108	150509	55	50.00	KOSDAQ			N	N	N	Y	50	N	7810	-80	5	-1.01	324490800	41199	23.08	7900	7950	7800	10250	5530	7890	7876.18	1.29	0	-845	8296	8092	7906	7702	7516	8195	7805	80	2360	500	5680	10	1	16030561	1252	12.68	0.50	12	0.26	616.00	15560.00	9730	20221115	-19.73	7440	20231031	4.97	9610	-18.73	20231025	7440	4.97	20231031	9730	-19.73	20221115	7440	4.97	20231031	1.56	N	054050	500	80 억		207035	N	N	0	N	00	N
132	20231108	140507	55	50.00	KOSDAQ			N	N	N	Y	50	N	7880	-10	5	-0.13	242018400	30682	17.19	7900	7950	7830	10250	5530	7890	7887.96	1.29	0	137	8296	8092	7906	7702	7516	8195	7805	80	2360	500	5680	10	1	16030561	1263	12.79	0.51	12	0.19	616.00	15560.00	9730	20221115	-19.01	7440	20231031	5.91	9610	-18.00	20231025	7440	5.91	20231031	9730	-19.01	20221115	7440	5.91	20231031	1.56	N	054050	500	80 억		207035	N	N	0	N	00	N
133	20231108	130509	55	50.00	KOSDAQ			N	N	N	Y	50	N	7900	10	2	0.13	223519440	28335	15.87	7900	7950	7830	10250	5530	7890	7888.46	1.29	0	-546	8296	8092	7906	7702	7516	8195	7805	80	2360	500	5680	10	1	16030561	1266	12.82	0.51	12	0.18	616.00	15560.00	9730	20221115	-18.81	7440	20231031	6.18	9610	-17.79	20231025	7440	6.18	20231031	9730	-18.81	20221115	7440	6.18	20231031	1.56	N	054050	500	80 억		207035	N	N	0	N	00	N
134	20231108	120509	55	50.00	KOSDAQ			N	N	N	Y	50	N	7870	-20	5	-0.25	189001860	23965	13.42	7900	7950	7830	10250	5530	7890	7886.58	1.29	0	472	8296	8092	7906	7702	7516	8195	7805	80	2360	500	5680	10	1	16030561	1262	12.78	0.51	12	0.15	616.00	15560.00	9730	20221115	-19.12	7440	20231031	5.78	9610	-18.11	20231025	7440	5.78	20231031	9730	-19.12	20221115	7440	5.78	20231031	1.56	N	054050	500	80 억		207035	N	N	0	N	00	N
135	20231108	110507	55	50.00	KOSDAQ			N	N	N	Y	50	N	7850	-40	5	-0.51	145726950	18465	10.34	7900	7950	7850	10250	5530	7890	7892.06	1.29	0	-492	8296	8092	7906	7702	7516	8195	7805	80	2360	500	5680	10	1	16030561	1258	12.74	0.50	12	0.12	616.00	15560.00	9730	20221115	-19.32	7440	20231031	5.51	9610	-18.31	20231025	7440	5.51	20231031	9730	-19.32	20221115	7440	5.51	20231031	1.56	N	054050	500	80 억		207035	N	N	0	N	00	N
136	20231108	100508	55	50.00	KOSDAQ			N	N	N	Y	50	N	7900	10	2	0.13	89922590	11370	6.37	7900	7950	7880	10250	5530	7890	7908.76	1.29	0	-264	8296	8092	7906	7702	7516	8195	7805	80	2360	500	5680	10	1	16030561	1266	12.82	0.51	12	0.07	616.00	15560.00	9730	20221115	-18.81	7440	20231031	6.18	9610	-17.79	20231025	7440	6.18	20231031	9730	-18.81	20221115	7440	6.18	20231031	1.56	N	054050	500	80 억		207035	N	N	0	N	00	N
137	20231108	090505	55	50.00	KOSDAQ			N	N	N	Y	50	N	7900	10	2	0.13	20093550	2544	1.42	7900	7910	7880	10250	5530	7890	7898.41	1.29	0	-782	8296	8092	7906	7702	7516	8195	7805	80	2360	500	5680	10	1	16030561	1266	12.82	0.51	12	0.02	616.00	15560.00	9730	20221115	-18.81	7440	20231031	6.18	9610	-17.79	20231025	7440	6.18	20231031	9730	-18.81	20221115	7440	6.18	20231031	1.56	N	054050	500	80 억		207035	N	N	0	N	00	N
138	20231107	160508	55	50.00	KOSDAQ			N	N	N	Y	50	N	7890	130	2	1.68	1406420310	177459	216.69	7750	8110	7720	10080	5440	7760	7925.35	1.24	0	6897	7846	7802	7756	7712	7666	7780	7690	80	2320	500	5580	10	1	16030561	1265	12.81	0.51	12	1.11	616.00	15560.00	9730	20221115	-18.91	7440	20231031	6.05	9610	-17.90	20231025	7440	6.05	20231031	9730	-18.91	20221115	7440	6.05	20231031	1.59	N	054050	500	80 억		198764	N	N	0	N	00	N
139	20231107	150508	55	50.00	KOSDAQ			N	N	N	Y	50	N	7880	120	2	1.55	1357329860	171220	209.07	7750	8110	7720	10080	5440	7760	7927.40	1.24	0	4183	7846	7802	7756	7712	7666	7780	7690	80	2320	500	5580	10	1	16030561	1263	12.79	0.51	12	1.07	616.00	15560.00	9730	20221115	-19.01	7440	20231031	5.91	9610	-18.00	20231025	7440	5.91	20231031	9730	-19.01	20221115	7440	5.91	20231031	1.59	N	054050	500	80 억		198764	N	N	0	N	00	N
140	20231107	140511	55	50.00	KOSDAQ			N	N	N	Y	50	N	7910	150	2	1.93	1315239630	165873	202.54	7750	8110	7720	10080	5440	7760	7929.20	1.24	0	3867	7846	7802	7756	7712	7666	7780	7690	80	2320	500	5580	10	1	16030561	1268	12.84	0.51	12	1.03	616.00	15560.00	9730	20221115	-18.71	7440	20231031	6.32	9610	-17.69	20231025	7440	6.32	20231031	9730	-18.71	20221115	7440	6.32	20231031	1.59	N	054050	500	80 억		198764	N	N	0	N	00	N
141	20231107	130509	55	50.00	KOSDAQ			N	N	N	Y	50	N	7900	140	2	1.80	1239304430	156238	190.77	7750	8110	7720	10080	5440	7760	7932.16	1.24	0	1997	7846	7802	7756	7712	7666	7780	7690	80	2320	500	5580	10	1	16030561	1266	12.82	0.51	12	0.97	616.00	15560.00	9730	20221115	-18.81	7440	20231031	6.18	9610	-17.79	20231025	7440	6.18	20231031	9730	-18.81	20221115	7440	6.18	20231031	1.59	N	054050	500	80 억		198764	N	N	0	N	00	N
142	20231107	120506	55	50.00	KOSDAQ			N	N	N	Y	50	N	7930	170	2	2.19	1109114910	139706	170.59	7750	8110	7720	10080	5440	7760	7938.92	1.24	0	3404	7846	7802	7756	7712	7666	7780	7690	80	2320	500	5580	10	1	16030561	1271	12.87	0.51	12	0.87	616.00	15560.00	9730	20221115	-18.50	7440	20231031	6.59	9610	-17.48	20231025	7440	6.59	20231031	9730	-18.50	20221115	7440	6.59	20231031	1.59	N	054050	500	80 억		198764	N	N	0	N	00	N
143	20231107	110507	55	50.00	KOSDAQ			N	N	N	Y	50	N	7940	180	2	2.32	982825540	123762	151.12	7750	8110	7720	10080	5440	7760	7941.25	1.24	0	-56	7846	7802	7756	7712	7666	7780	7690	80	2320	500	5580	10	1	16030561	1273	12.89	0.51	12	0.77	616.00	15560.00	9730	20221115	-18.40	7440	20231031	6.72	9610	-17.38	20231025	7440	6.72	20231031	9730	-18.40	20221115	7440	6.72	20231031	1.59	N	054050	500	80 억		198764	N	N	0	N	00	N
144	20231107	100512	55	50.00	KOSDAQ			N	N	N	Y	50	N	7850	90	2	1.16	496857540	63013	76.94	7750	8020	7720	10080	5440	7760	7885.00	1.24	0	-2500	7846	7802	7756	7712	7666	7780	7690	80	2320	500	5580	10	1	16030561	1258	12.74	0.50	12	0.39	616.00	15560.00	9730	20221115	-19.32	7440	20231031	5.51	9610	-18.31	20231025	7440	5.51	20231031	9730	-19.32	20221115	7440	5.51	20231031	1.59	N	054050	500	80 억		198764	N	N	0	N	00	N
145	20231107	090500	55	50.00	KOSDAQ			N	N	N	Y	50	N	7740	-20	5	-0.26	82949630	10684	13.05	7750	7800	7720	10080	5440	7760	7763.91	1.24	0	-2315	7846	7802	7756	7712	7666	7780	7690	80	2320	500	5580	10	1	16030561	1241	12.56	0.50	12	0.07	616.00	15560.00	9730	20221115	-20.45	7440	20231031	4.03	9610	-19.46	20231025	7440	4.03	20231031	9730	-20.45	20221115	7440	4.03	20231031	1.59	N	054050	500	80 억		198764	N	N	0	N	00	N
146	20231106	160456	55	50.00	KOSDAQ			N	N	N	Y	50	N	7760	30	2	0.39	631774370	81529	147.53	7800	7800	7710	10040	5420	7730	7749.08	1.15	0	13750	7910	7820	7690	7600	7470	7865	7645	80	2310	500	5560	10	1	16030561	1244	12.60	0.50	12	0.51	616.00	15560.00	9730	20221115	-20.25	7440	20231031	4.30	9610	-19.25	20231025	7440	4.30	20231031	9730	-20.25	20221115	7440	4.30	20231031	1.61	N	054050	500	80 억		185014	N	N	0	N	00	N
147	20231106	150458	55	50.00	KOSDAQ			N	N	N	Y	50	N	7760	30	2	0.39	570226120	73606	133.19	7800	7800	7710	10040	5420	7730	7747.01	1.15	0	12408	7910	7820	7690	7600	7470	7865	7645	80	2310	500	5560	10	1	16030561	1244	12.60	0.50	12	0.46	616.00	15560.00	9730	20221115	-20.25	7440	20231031	4.30	9610	-19.25	20231025	7440	4.30	20231031	9730	-20.25	20221115	7440	4.30	20231031	1.61	N	054050	500	80 억		185014	N	N	0	N	00	N
148	20231106	140456	55	50.00	KOSDAQ			N	N	N	Y	50	N	7770	40	2	0.52	505297540	65237	118.05	7800	7800	7710	10040	5420	7730	7745.57	1.15	0	11608	7910	7820	7690	7600	7470	7865	7645	80	2310	500	5560	10	1	16030561	1246	12.61	0.50	12	0.41	616.00	15560.00	9730	20221115	-20.14	7440	20231031	4.44	9610	-19.15	20231025	7440	4.44	20231031	9730	-20.14	20221115	7440	4.44	20231031	1.61	N	054050	500	80 억		185014	N	N	0	N	00	N
149	20231106	130503	55	50.00	KOSDAQ			N	N	N	Y	50	N	7750	20	2	0.26	458999800	59268	107.25	7800	7800	7710	10040	5420	7730	7744.48	1.15	0	10797	7910	7820	7690	7600	7470	7865	7645	80	2310	500	5560	10	1	16030561	1242	12.58	0.50	12	0.37	616.00	15560.00	9730	20221115	-20.35	7440	20231031	4.17	9610	-19.35	20231025	7440	4.17	20231031	9730	-20.35	20221115	7440	4.17	20231031	1.61	N	054050	500	80 억		185014	N	N	0	N	00	N
150	20231106	120459	55	50.00	KOSDAQ			N	N	N	Y	50	N	7740	10	2	0.13	382002530	49314	89.24	7800	7800	7710	10040	5420	7730	7746.33	1.15	0	9134	7910	7820	7690	7600	7470	7865	7645	80	2310	500	5560	10	1	16030561	1241	12.56	0.50	12	0.31	616.00	15560.00	9730	20221115	-20.45	7440	20231031	4.03	9610	-19.46	20231025	7440	4.03	20231031	9730	-20.45	20221115	7440	4.03	20231031	1.61	N	054050	500	80 억		185014	N	N	0	N	00	N
151	20231106	110459	55	50.00	KOSDAQ			N	N	N	Y	50	N	7740	10	2	0.13	256884560	33120	59.93	7800	7800	7710	10040	5420	7730	7756.18	1.15	0	6676	7910	7820	7690	7600	7470	7865	7645	80	2310	500	5560	10	1	16030561	1241	12.56	0.50	12	0.21	616.00	15560.00	9730	20221115	-20.45	7440	20231031	4.03	9610	-19.46	20231025	7440	4.03	20231031	9730	-20.45	20221115	7440	4.03	20231031	1.61	N	054050	500	80 억		185014	N	N	0	N	00	N
152	20231106	100438	55	50.00	KOSDAQ			N	N	N	Y	50	N	7780	50	2	0.65	121809660	15714	28.44	7800	7800	7710	10040	5420	7730	7751.66	1.15	0	4187	7910	7820	7690	7600	7470	7865	7645	80	2310	500	5560	10	1	16030561	1247	12.63	0.50	12	0.10	616.00	15560.00	9730	20221115	-20.04	7440	20231031	4.57	9610	-19.04	20231025	7440	4.57	20231031	9730	-20.04	20221115	7440	4.57	20231031	1.61	N	054050	500	80 억		185014	N	N	0	N	00	N
153	20231106	090500	55	50.00	KOSDAQ			N	N	N	Y	50	N	7740	10	2	0.13	23740650	3055	5.53	7800	7800	7730	10040	5420	7730	7771.08	1.15	0	-114	7910	7820	7690	7600	7470	7865	7645	80	2310	500	5560	10	1	16030561	1241	12.56	0.50	12	0.02	616.00	15560.00	9730	20221115	-20.45	7440	20231031	4.03	9610	-19.46	20231025	7440	4.03	20231031	9730	-20.45	20221115	7440	4.03	20231031	1.61	N	054050	500	80 억		185014	N	N	0	N	00	N
154	20231103	160453	55	50.00	KOSDAQ			N	N	N	Y	50	N	7730	130	2	1.71	423597940	55219	101.93	7630	7780	7560	9880	5320	7600	7671.23	1.11	0	7393	7720	7660	7590	7530	7460	7690	7560	80	2280	500	5470	10	1	16030561	1239	12.55	0.50	12	0.34	616.00	15560.00	9730	20221115	-20.55	7440	20231031	3.90	9610	-19.56	20231025	7440	3.90	20231031	9730	-20.55	20221115	7440	3.90	20231031	1.63	N	054050	500	80 억		177377	N	N	0	N	00	N
155	20231103	150452	55	50.00	KOSDAQ			N	N	N	Y	50	N	7770	170	2	2.24	401365080	52351	96.63	7630	7770	7560	9880	5320	7600	7666.81	1.11	0	7020	7720	7660	7590	7530	7460	7690	7560	80	2280	500	5470	10	1	16030561	1246	12.61	0.50	12	0.33	616.00	15560.00	9730	20221115	-20.14	7440	20231031	4.44	9610	-19.15	20231025	7440	4.44	20231031	9730	-20.14	20221115	7440	4.44	20231031	1.63	N	054050	500	80 억		177377	N	N	0	N	00	N
156	20231103	140453	55	50.00	KOSDAQ			N	N	N	Y	50	N	7680	80	2	1.05	282710040	36989	68.28	7630	7720	7560	9880	5320	7600	7643.08	1.11	0	5181	7720	7660	7590	7530	7460	7690	7560	80	2280	500	5470	10	1	16030561	1231	12.47	0.49	12	0.23	616.00	15560.00	9730	20221115	-21.07	7440	20231031	3.23	9610	-20.08	20231025	7440	3.23	20231031	9730	-21.07	20221115	7440	3.23	20231031	1.63	N	054050	500	80 억		177377	N	N	0	N	00	N
157	20231103	130452	55	50.00	KOSDAQ			N	N	N	Y	50	N	7700	100	2	1.32	255033440	33385	61.63	7630	7720	7560	9880	5320	7600	7639.16	1.11	0	4159	7720	7660	7590	7530	7460	7690	7560	80	2280	500	5470	10	1	16030561	1234	12.50	0.49	12	0.21	616.00	15560.00	9730	20221115	-20.86	7440	20231031	3.49	9610	-19.88	20231025	7440	3.49	20231031	9730	-20.86	20221115	7440	3.49	20231031	1.63	N	054050	500	80 억		177377	N	N	0	N	00	N
158	20231103	120452	55	50.00	KOSDAQ			N	N	N	Y	50	N	7660	60	2	0.79	190643580	25020	46.18	7630	7670	7560	9880	5320	7600	7619.65	1.11	0	3779	7720	7660	7590	7530	7460	7690	7560	80	2280	500	5470	10	1	16030561	1228	12.44	0.49	12	0.16	616.00	15560.00	9730	20221115	-21.27	7440	20231031	2.96	9610	-20.29	20231025	7440	2.96	20231031	9730	-21.27	20221115	7440	2.96	20231031	1.63	N	054050	500	80 억		177377	N	N	0	N	00	N
159	20231103	110455	55	50.00	KOSDAQ			N	N	N	Y	50	N	7640	40	2	0.53	171946110	22578	41.68	7630	7670	7560	9880	5320	7600	7615.65	1.11	0	2104	7720	7660	7590	7530	7460	7690	7560	80	2280	500	5470	10	1	16030561	1225	12.40	0.49	12	0.14	616.00	15560.00	9730	20221115	-21.48	7440	20231031	2.69	9610	-20.50	20231025	7440	2.69	20231031	9730	-21.48	20221115	7440	2.69	20231031	1.63	N	054050	500	80 억		177377	N	N	0	N	00	N
160	20231103	100449	55	50.00	KOSDAQ			N	N	N	Y	50	N	7600	0	3	0.00	122949230	16171	29.85	7630	7650	7560	9880	5320	7600	7603.07	1.11	0	1275	7720	7660	7590	7530	7460	7690	7560	80	2280	500	5470	10	1	16030561	1218	12.34	0.49	12	0.10	616.00	15560.00	9730	20221115	-21.89	7440	20231031	2.15	9610	-20.92	20231025	7440	2.15	20231031	9730	-21.89	20221115	7440	2.15	20231031	1.63	N	054050	500	80 억		177377	N	N	0	N	00	N
161	20231103	090447	55	50.00	KOSDAQ			N	N	N	Y	50	N	7610	10	2	0.13	17193440	2256	4.16	7630	7650	7600	9880	5320	7600	7621.21	1.11	0	6	7720	7660	7590	7530	7460	7690	7560	80	2280	500	5470	10	1	16030561	1220	12.35	0.49	12	0.01	616.00	15560.00	9730	20221115	-21.79	7440	20231031	2.28	9610	-20.81	20231025	7440	2.28	20231031	9730	-21.79	20221115	7440	2.28	20231031	1.63	N	054050	500	80 억		177377	N	N	0	N	00	N
162	20231102	160449	55	50.00	KOSDAQ			N	N	N	Y	50	N	7600	110	2	1.47	404866550	53330	109.62	7530	7650	7520	9730	5250	7490	7591.72	1.01	0	15842	7603	7546	7503	7446	7403	7540	7440	80	2240	500	5390	10	1	16030561	1218	12.34	0.49	12	0.33	616.00	15560.00	9730	20221115	-21.89	7440	20231031	2.15	9610	-20.92	20231025	7440	2.15	20231031	9730	-21.89	20221115	7440	2.15	20231031	1.59	N	054050	500	80 억		161535	N	N	0	N	00	N
163	20231102	150454	55	50.00	KOSDAQ			N	N	N	Y	50	N	7600	110	2	1.47	379265640	49963	102.70	7530	7650	7520	9730	5250	7490	7590.93	1.01	0	14952	7603	7546	7503	7446	7403	7540	7440	80	2240	500	5390	10	1	16030561	1218	12.34	0.49	12	0.31	616.00	15560.00	9730	20221115	-21.89	7440	20231031	2.15	9610	-20.92	20231025	7440	2.15	20231031	9730	-21.89	20221115	7440	2.15	20231031	1.59	N	054050	500	80 억		161535	N	N	0	N	00	N
164	20231102	140445	55	50.00	KOSDAQ			N	N	N	Y	50	N	7590	100	2	1.34	341068820	44936	92.37	7530	7650	7520	9730	5250	7490	7590.10	1.01	0	13688	7603	7546	7503	7446	7403	7540	7440	80	2240	500	5390	10	1	16030561	1217	12.32	0.49	12	0.28	616.00	15560.00	9730	20221115	-21.99	7440	20231031	2.02	9610	-21.02	20231025	7440	2.02	20231031	9730	-21.99	20221115	7440	2.02	20231031	1.59	N	054050	500	80 억		161535	N	N	0	N	00	N
165	20231102	130449	55	50.00	KOSDAQ			N	N	N	Y	50	N	7610	120	2	1.60	310988380	40977	84.23	7530	7650	7520	9730	5250	7490	7589.34	1.01	0	10770	7603	7546	7503	7446	7403	7540	7440	80	2240	500	5390	10	1	16030561	1220	12.35	0.49	12	0.26	616.00	15560.00	9730	20221115	-21.79	7440	20231031	2.28	9610	-20.81	20231025	7440	2.28	20231031	9730	-21.79	20221115	7440	2.28	20231031	1.59	N	054050	500	80 억		161535	N	N	0	N	00	N
166	20231102	120446	55	50.00	KOSDAQ			N	N	N	Y	50	N	7600	110	2	1.47	294656620	38830	79.82	7530	7650	7520	9730	5250	7490	7588.38	1.01	0	10659	7603	7546	7503	7446	7403	7540	7440	80	2240	500	5390	10	1	16030561	1218	12.34	0.49	12	0.24	616.00	15560.00	9730	20221115	-21.89	7440	20231031	2.15	9610	-20.92	20231025	7440	2.15	20231031	9730	-21.89	20221115	7440	2.15	20231031	1.59	N	054050	500	80 억		161535	N	N	0	N	00	N
167	20231102	110448	55	50.00	KOSDAQ			N	N	N	Y	50	N	7610	120	2	1.60	219042850	28866	59.34	7530	7650	7520	9730	5250	7490	7588.26	1.01	0	7671	7603	7546	7503	7446	7403	7540	7440	80	2240	500	5390	10	1	16030561	1220	12.35	0.49	12	0.18	616.00	15560.00	9730	20221115	-21.79	7440	20231031	2.28	9610	-20.81	20231025	7440	2.28	20231031	9730	-21.79	20221115	7440	2.28	20231031	1.59	N	054050	500	80 억		161535	N	N	0	N	00	N
168	20231102	100448	55	50.00	KOSDAQ			N	N	N	Y	50	N	7610	120	2	1.60	151338570	19984	41.08	7530	7630	7520	9730	5250	7490	7572.99	1.01	0	3539	7603	7546	7503	7446	7403	7540	7440	80	2240	500	5390	10	1	16030561	1220	12.35	0.49	12	0.12	616.00	15560.00	9730	20221115	-21.79	7440	20231031	2.28	9610	-20.81	20231025	7440	2.28	20231031	9730	-21.79	20221115	7440	2.28	20231031	1.59	N	054050	500	80 억		161535	N	N	0	N	00	N
169	20231102	090451	55	50.00	KOSDAQ			N	N	N	Y	50	N	7530	40	2	0.53	22257260	2956	6.08	7530	7550	7520	9730	5250	7490	7529.52	1.01	0	-629	7603	7546	7503	7446	7403	7540	7440	80	2240	500	5390	10	1	16030561	1207	12.22	0.48	12	0.02	616.00	15560.00	9730	20221115	-22.61	7440	20231031	1.21	9610	-21.64	20231025	7440	1.21	20231031	9730	-22.61	20221115	7440	1.21	20231031	1.59	N	054050	500	80 억		161535	N	N	0	N	00	N
170	20231101	160446	55	50.00	KOSDAQ			N	N	N	Y	50	N	7490	30	2	0.40	363926480	48490	28.63	7490	7560	7460	9690	5230	7460	7505.20	0.94	0	11074	7833	7646	7543	7356	7253	7595	7305	80	2230	500	5370	10	1	16030561	1201	12.16	0.48	12	0.30	616.00	15560.00	9730	20221115	-23.02	7440	20231031	0.67	9610	-22.06	20231025	7440	0.67	20231031	9730	-23.02	20221115	7440	0.67	20231031	1.70	N	054050	500	80 억		150462	N	N	0	N	00	N
171	20231101	150445	55	50.00	KOSDAQ			N	N	N	Y	50	N	7490	30	2	0.40	337237410	44928	26.52	7490	7560	7460	9690	5230	7460	7506.17	0.94	0	11074	7833	7646	7543	7356	7253	7595	7305	80	2230	500	5370	10	1	16030561	1201	12.16	0.48	12	0.28	616.00	15560.00	9730	20221115	-23.02	7440	20231031	0.67	9610	-22.06	20231025	7440	0.67	20231031	9730	-23.02	20221115	7440	0.67	20231031	1.70	N	054050	500	80 억		150462	N	N	0	N	00	N
172	20231101	140442	55	50.00	KOSDAQ			N	N	N	Y	50	N	7500	40	2	0.54	298929780	39822	23.51	7490	7560	7460	9690	5230	7460	7506.65	0.94	0	11311	7833	7646	7543	7356	7253	7595	7305	80	2230	500	5370	10	1	16030561	1202	12.18	0.48	12	0.25	616.00	15560.00	9730	20221115	-22.92	7440	20231031	0.81	9610	-21.96	20231025	7440	0.81	20231031	9730	-22.92	20221115	7440	0.81	20231031	1.70	N	054050	500	80 억		150462	N	N	0	N	00	N
173	20231101	130445	55	50.00	KOSDAQ			N	N	N	Y	50	N	7500	40	2	0.54	275324870	36675	21.65	7490	7560	7460	9690	5230	7460	7507.15	0.94	0	11248	7833	7646	7543	7356	7253	7595	7305	80	2230	500	5370	10	1	16030561	1202	12.18	0.48	12	0.23	616.00	15560.00	9730	20221115	-22.92	7440	20231031	0.81	9610	-21.96	20231025	7440	0.81	20231031	9730	-22.92	20221115	7440	0.81	20231031	1.70	N	054050	500	80 억		150462	N	N	0	N	00	N
174	20231101	120454	55	50.00	KOSDAQ			N	N	N	Y	50	N	7500	40	2	0.54	251359980	33482	19.77	7490	7560	7460	9690	5230	7460	7507.32	0.94	0	10813	7833	7646	7543	7356	7253	7595	7305	80	2230	500	5370	10	1	16030561	1202	12.18	0.48	12	0.21	616.00	15560.00	9730	20221115	-22.92	7440	20231031	0.81	9610	-21.96	20231025	7440	0.81	20231031	9730	-22.92	20221115	7440	0.81	20231031	1.70	N	054050	500	80 억		150462	N	N	0	N	00	N
175	20231101	110457	55	50.00	KOSDAQ			N	N	N	Y	50	N	7490	30	2	0.40	237659450	31657	18.69	7490	7560	7460	9690	5230	7460	7507.33	0.94	0	10880	7833	7646	7543	7356	7253	7595	7305	80	2230	500	5370	10	1	16030561	1201	12.16	0.48	12	0.20	616.00	15560.00	9730	20221115	-23.02	7440	20231031	0.67	9610	-22.06	20231025	7440	0.67	20231031	9730	-23.02	20221115	7440	0.67	20231031	1.70	N	054050	500	80 억		150462	N	N	0	N	00	N
176	20231101	100452	55	50.00	KOSDAQ			N	N	N	Y	50	N	7550	90	2	1.21	180174050	24015	14.18	7490	7550	7460	9690	5230	7460	7502.56	0.94	0	10543	7833	7646	7543	7356	7253	7595	7305	80	2230	500	5370	10	1	16030561	1210	12.26	0.49	12	0.15	616.00	15560.00	9730	20221115	-22.40	7440	20231031	1.48	9610	-21.44	20231025	7440	1.48	20231031	9730	-22.40	20221115	7440	1.48	20231031	1.70	N	054050	500	80 억		150462	N	N	0	N	00	N
177	20231101	090453	55	50.00	KOSDAQ			N	N	N	Y	50	N	7490	30	2	0.40	20436960	2733	1.61	7490	7500	7460	9690	5230	7460	7477.85	0.94	0	125	7833	7646	7543	7356	7253	7595	7305	80	2230	500	5370	10	1	16030561	1201	12.16	0.48	12	0.02	616.00	15560.00	9730	20221115	-23.02	7440	20231031	0.67	9610	-22.06	20231025	7440	0.67	20231031	9730	-23.02	20221115	7440	0.67	20231031	1.70	N	054050	500	80 억		150462	N	N	0	N	00	N