KissMeData/064090/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	160621	51	100.00	KOSDAQ		유통	N	N	N	N		N	2000	10	2	0.50	19771458	9894	275.98	2000	2000	1950	2585	1393	1990	1998.33	0.37	0	-2252	2016	2002	1976	1962	1936	2010	1970	153	595	500	0	5	1	30547639	611	-1.81	7.30	12	0.03	-1104.00	274.00	2855	20230227	-29.95	1320	20221223	51.52	2855	-29.95	20230227	1335	49.81	20230103	2855	-29.95	20230227	1320	51.52	20221223	0.00	N	064090	500	152 억		112637	N	N	0	N	00	N
3	20231130	150622	51	100.00	KOSDAQ		유통	N	N	N	N		N	1998	8	2	0.40	7115535	3563	99.39	2000	2000	1950	2585	1393	1990	1997.06	0.37	0	-351	2016	2002	1976	1962	1936	2010	1970	153	595	500	0	1	1	30547639	610	-1.81	7.29	12	0.01	-1104.00	274.00	2855	20230227	-30.02	1320	20221223	51.36	2855	-30.02	20230227	1335	49.66	20230103	2855	-30.02	20230227	1320	51.36	20221223	0.00	N	064090	500	152 억		112637	N	N	0	N	00	N
4	20231130	140618	51	100.00	KOSDAQ		유통	N	N	N	N		N	1967	-23	5	-1.16	7111539	3561	99.33	2000	2000	1950	2585	1393	1990	1997.06	0.37	0	-349	2016	2002	1976	1962	1936	2010	1970	153	595	500	0	1	1	30547639	601	-1.78	7.18	12	0.01	-1104.00	274.00	2855	20230227	-31.10	1320	20221223	49.02	2855	-31.10	20230227	1335	47.34	20230103	2855	-31.10	20230227	1320	49.02	20221223	0.00	N	064090	500	152 억		112637	N	N	0	N	00	N
5	20231130	130617	51	100.00	KOSDAQ		유통	N	N	N	N		N	1967	-23	5	-1.16	6613824	3308	92.27	2000	2000	1950	2585	1393	1990	1999.34	0.37	0	-96	2016	2002	1976	1962	1936	2010	1970	153	595	500	0	1	1	30547639	601	-1.78	7.18	12	0.01	-1104.00	274.00	2855	20230227	-31.10	1320	20221223	49.02	2855	-31.10	20230227	1335	47.34	20230103	2855	-31.10	20230227	1320	49.02	20221223	0.00	N	064090	500	152 억		112637	N	N	0	N	00	N
6	20231130	120628	51	100.00	KOSDAQ		유통	N	N	N	N		N	2000	10	2	0.50	597933	300	8.37	2000	2000	1950	2585	1393	1990	1993.11	0.37	0	-91	2016	2002	1976	1962	1936	2010	1970	153	595	500	0	5	1	30547639	611	-1.81	7.30	12	0.00	-1104.00	274.00	2855	20230227	-29.95	1320	20221223	51.52	2855	-29.95	20230227	1335	49.81	20230103	2855	-29.95	20230227	1320	51.52	20221223	0.00	N	064090	500	152 억		112637	N	N	0	N	00	N
7	20231130	110622	51	100.00	KOSDAQ		유통	N	N	N	N		N	1976	-14	5	-0.70	593934	298	8.31	2000	2000	1950	2585	1393	1990	1993.07	0.37	0	-91	2016	2002	1976	1962	1936	2010	1970	153	595	500	0	1	1	30547639	604	-1.79	7.21	12	0.00	-1104.00	274.00	2855	20230227	-30.79	1320	20221223	49.70	2855	-30.79	20230227	1335	48.01	20230103	2855	-30.79	20230227	1320	49.70	20221223	0.00	N	064090	500	152 억		112637	N	N	0	N	00	N
8	20231130	100617	51	100.00	KOSDAQ		유통	N	N	N	N		N	2000	10	2	0.50	574174	288	8.03	2000	2000	1950	2585	1393	1990	1993.66	0.37	0	-81	2016	2002	1976	1962	1936	2010	1970	153	595	500	0	5	1	30547639	611	-1.81	7.30	12	0.00	-1104.00	274.00	2855	20230227	-29.95	1320	20221223	51.52	2855	-29.95	20230227	1335	49.81	20230103	2855	-29.95	20230227	1320	51.52	20221223	0.00	N	064090	500	152 억		112637	N	N	0	N	00	N
9	20231130	090619	51	100.00	KOSDAQ		유통	N	N	N	N		N	1950	-40	5	-2.01	341000	171	4.77	2000	2000	1950	2585	1393	1990	1994.15	0.37	0	-22	2016	2002	1976	1962	1936	2010	1970	153	595	500	0	1	1	30547639	596	-1.77	7.12	12	0.00	-1104.00	274.00	2855	20230227	-31.70	1320	20221223	47.73	2855	-31.70	20230227	1335	46.07	20230103	2855	-31.70	20230227	1320	47.73	20221223	0.00	N	064090	500	152 억		112637	N	N	0	N	00	N
10	20231129	160616	51	100.00	KOSDAQ		유통	N	N	N	N		N	1990	40	2	2.05	7024621	3579	9.39	1950	1990	1950	2535	1365	1950	1962.73	0.37	0	-233	2106	2027	1971	1892	1836	2000	1865	153	585	500	0	1	1	30547639	608	-1.80	7.26	12	0.01	-1104.00	274.00	2855	20230227	-30.30	1320	20221223	50.76	2855	-30.30	20230227	1335	49.06	20230103	2855	-30.30	20230227	1320	50.76	20221223	0.00	N	064090	500	152 억		112870	N	N	0	N	00	N
11	20231129	150619	51	100.00	KOSDAQ		유통	N	N	N	N		N	1954	4	2	0.21	5465154	2784	7.30	1950	1990	1950	2535	1365	1950	1963.06	0.37	0	-428	2106	2027	1971	1892	1836	2000	1865	153	585	500	0	1	1	30547639	597	-1.77	7.13	12	0.01	-1104.00	274.00	2855	20230227	-31.56	1320	20221223	48.03	2855	-31.56	20230227	1335	46.37	20230103	2855	-31.56	20230227	1320	48.03	20221223	0.00	N	064090	500	152 억		112870	N	N	0	N	00	N
12	20231129	140617	51	100.00	KOSDAQ		유통	N	N	N	N		N	1975	25	2	1.28	5437628	2770	7.26	1950	1990	1950	2535	1365	1950	1963.04	0.37	0	-428	2106	2027	1971	1892	1836	2000	1865	153	585	500	0	1	1	30547639	603	-1.79	7.21	12	0.01	-1104.00	274.00	2855	20230227	-30.82	1320	20221223	49.62	2855	-30.82	20230227	1335	47.94	20230103	2855	-30.82	20230227	1320	49.62	20221223	0.00	N	064090	500	152 억		112870	N	N	0	N	00	N
13	20231129	130619	51	100.00	KOSDAQ		유통	N	N	N	N		N	1959	9	2	0.46	2275687	1152	3.02	1950	1990	1950	2535	1365	1950	1975.42	0.37	0	-352	2106	2027	1971	1892	1836	2000	1865	153	585	500	0	1	1	30547639	598	-1.77	7.15	12	0.00	-1104.00	274.00	2855	20230227	-31.38	1320	20221223	48.41	2855	-31.38	20230227	1335	46.74	20230103	2855	-31.38	20230227	1320	48.41	20221223	0.00	N	064090	500	152 억		112870	N	N	0	N	00	N
14	20231129	120619	51	100.00	KOSDAQ		유통	N	N	N	N		N	1984	34	2	1.74	1925824	975	2.56	1950	1990	1950	2535	1365	1950	1975.20	0.37	0	-427	2106	2027	1971	1892	1836	2000	1865	153	585	500	0	1	1	30547639	606	-1.80	7.24	12	0.00	-1104.00	274.00	2855	20230227	-30.51	1320	20221223	50.30	2855	-30.51	20230227	1335	48.61	20230103	2855	-30.51	20230227	1320	50.30	20221223	0.00	N	064090	500	152 억		112870	N	N	0	N	00	N
15	20231129	110620	51	100.00	KOSDAQ		유통	N	N	N	N		N	1969	19	2	0.97	1911919	968	2.54	1950	1976	1950	2535	1365	1950	1975.12	0.37	0	-423	2106	2027	1971	1892	1836	2000	1865	153	585	500	0	1	1	30547639	601	-1.78	7.19	12	0.00	-1104.00	274.00	2855	20230227	-31.03	1320	20221223	49.17	2855	-31.03	20230227	1335	47.49	20230103	2855	-31.03	20230227	1320	49.17	20221223	0.00	N	064090	500	152 억		112870	N	N	0	N	00	N
16	20231129	100618	51	100.00	KOSDAQ		유통	N	N	N	N		N	1975	25	2	1.28	72739	37	0.10	1950	1975	1950	2535	1365	1950	1965.92	0.37	0	10	2106	2027	1971	1892	1836	2000	1865	153	585	500	0	1	1	30547639	603	-1.79	7.21	12	0.00	-1104.00	274.00	2855	20230227	-30.82	1320	20221223	49.62	2855	-30.82	20230227	1335	47.94	20230103	2855	-30.82	20230227	1320	49.62	20221223	0.00	N	064090	500	152 억		112870	N	N	0	N	00	N
17	20231129	090615	51	100.00	KOSDAQ		유통	N	N	N	N		N	1950	0	3	0.00	1950	1	0.00	1950	1950	1950	2535	1365	1950	1950.00	0.37	0	0	2106	2027	1971	1892	1836	2000	1865	153	585	500	0	1	1	30547639	596	-1.77	7.12	12	0.00	-1104.00	274.00	2855	20230227	-31.70	1320	20221223	47.73	2855	-31.70	20230227	1335	46.07	20230103	2855	-31.70	20230227	1320	47.73	20221223	0.00	N	064090	500	152 억		112870	N	N	0	N	00	N
18	20231128	160617	51	100.00	KOSDAQ		유통	N	N	N	N		N	1950	-65	5	-3.23	74996900	38119	137.94	1980	2050	1915	2615	1415	2015	1967.46	0.36	0	2438	2113	2063	2000	1950	1887	2032	1919	153	600	500	0	1	1	30547639	596	-1.77	7.12	12	0.12	-1104.00	274.00	2855	20230227	-31.70	1320	20221223	47.73	2855	-31.70	20230227	1335	46.07	20230103	2855	-31.70	20230227	1320	47.73	20221223	0.00	N	064090	500	152 억		110432	N	N	0	N	00	N
19	20231128	150538	51	100.00	KOSDAQ		유통	N	N	N	N		N	1949	-66	5	-3.28	71202591	36169	130.89	1980	2050	1915	2615	1415	2015	1968.61	0.36	0	2385	2113	2063	2000	1950	1887	2032	1919	153	600	500	0	1	1	30547639	595	-1.77	7.11	12	0.12	-1104.00	274.00	2855	20230227	-31.73	1320	20221223	47.65	2855	-31.73	20230227	1335	45.99	20230103	2855	-31.73	20230227	1320	47.65	20221223	0.00	N	064090	500	152 억		110432	N	N	0	N	00	N
20	20231128	140616	51	100.00	KOSDAQ		유통	N	N	N	N		N	2020	5	2	0.25	22353745	11056	40.01	1980	2050	1980	2615	1415	2015	2021.87	0.36	0	-352	2113	2063	2000	1950	1887	2032	1919	153	600	500	0	5	1	30547639	617	-1.83	7.37	12	0.04	-1104.00	274.00	2855	20230227	-29.25	1320	20221223	53.03	2855	-29.25	20230227	1335	51.31	20230103	2855	-29.25	20230227	1320	53.03	20221223	0.00	N	064090	500	152 억		110432	N	N	0	N	00	N
21	20231128	130613	51	100.00	KOSDAQ		유통	N	N	N	N		N	2020	5	2	0.25	22311465	11035	39.93	1980	2050	1980	2615	1415	2015	2021.88	0.36	0	-350	2113	2063	2000	1950	1887	2032	1919	153	600	500	0	5	1	30547639	617	-1.83	7.37	12	0.04	-1104.00	274.00	2855	20230227	-29.25	1320	20221223	53.03	2855	-29.25	20230227	1335	51.31	20230103	2855	-29.25	20230227	1320	53.03	20221223	0.00	N	064090	500	152 억		110432	N	N	0	N	00	N
22	20231128	120614	51	100.00	KOSDAQ		유통	N	N	N	N		N	2025	10	2	0.50	21372470	10569	38.25	1980	2050	1980	2615	1415	2015	2022.18	0.36	0	-97	2113	2063	2000	1950	1887	2032	1919	153	600	500	0	5	1	30547639	619	-1.83	7.39	12	0.03	-1104.00	274.00	2855	20230227	-29.07	1320	20221223	53.41	2855	-29.07	20230227	1335	51.69	20230103	2855	-29.07	20230227	1320	53.41	20221223	0.00	N	064090	500	152 억		110432	N	N	0	N	00	N
23	20231128	110614	51	100.00	KOSDAQ		유통	N	N	N	N		N	2030	15	2	0.74	19298990	9540	34.52	1980	2050	1980	2615	1415	2015	2022.95	0.36	0	-90	2113	2063	2000	1950	1887	2032	1919	153	600	500	0	5	1	30547639	620	-1.84	7.41	12	0.03	-1104.00	274.00	2855	20230227	-28.90	1320	20221223	53.79	2855	-28.90	20230227	1335	52.06	20230103	2855	-28.90	20230227	1320	53.79	20221223	0.00	N	064090	500	152 억		110432	N	N	0	N	00	N
24	20231128	100613	51	100.00	KOSDAQ		유통	N	N	N	N		N	2020	5	2	0.25	5245225	2647	9.58	1980	2035	1980	2615	1415	2015	1981.57	0.36	0	-74	2113	2063	2000	1950	1887	2032	1919	153	600	500	0	5	1	30547639	617	-1.83	7.37	12	0.01	-1104.00	274.00	2855	20230227	-29.25	1320	20221223	53.03	2855	-29.25	20230227	1335	51.31	20230103	2855	-29.25	20230227	1320	53.03	20221223	0.00	N	064090	500	152 억		110432	N	N	0	N	00	N
25	20231128	090613	51	100.00	KOSDAQ		유통	N	N	N	N		N	1980	-35	5	-1.74	1603800	810	2.93	1980	1980	1980	2615	1415	2015	1980.00	0.36	0	0	2113	2063	2000	1950	1887	2032	1919	153	600	500	0	1	1	30547639	605	-1.79	7.23	12	0.00	-1104.00	274.00	2855	20230227	-30.65	1320	20221223	50.00	2855	-30.65	20230227	1335	48.31	20230103	2855	-30.65	20230227	1320	50.00	20221223	0.00	N	064090	500	152 억		110432	N	N	0	N	00	N
26	20231127	160612	51	100.00	KOSDAQ		유통	N	N	N	N		N	2015	-5	5	-0.25	56161467	27634	404.01	2020	2050	1937	2625	1415	2020	2032.33	0.36	0	-908	2088	2054	2026	1992	1964	2040	1978	153	605	500	0	5	1	30547639	616	-1.83	7.35	12	0.09	-1104.00	274.00	2855	20230227	-29.42	1320	20221223	52.65	2855	-29.42	20230227	1335	50.94	20230103	2855	-29.42	20230227	1320	52.65	20221223	0.00	N	064090	500	152 억		111314	N	N	0	N	00	N
27	20231127	150612	51	100.00	KOSDAQ		유통	N	N	N	N		N	2015	-5	5	-0.25	56161467	27634	404.01	2020	2050	1937	2625	1415	2020	2032.33	0.36	0	-908	2088	2054	2026	1992	1964	2040	1978	153	605	500	0	5	1	30547639	616	-1.83	7.35	12	0.09	-1104.00	274.00	2855	20230227	-29.42	1320	20221223	52.65	2855	-29.42	20230227	1335	50.94	20230103	2855	-29.42	20230227	1320	52.65	20221223	0.00	N	064090	500	152 억		111314	N	N	0	N	00	N
28	20231127	140617	51	100.00	KOSDAQ		유통	N	N	N	N		N	2015	-5	5	-0.25	55814947	27462	401.49	2020	2050	1937	2625	1415	2020	2032.44	0.36	0	-917	2088	2054	2026	1992	1964	2040	1978	153	605	500	0	5	1	30547639	616	-1.83	7.35	12	0.09	-1104.00	274.00	2855	20230227	-29.42	1320	20221223	52.65	2855	-29.42	20230227	1335	50.94	20230103	2855	-29.42	20230227	1320	52.65	20221223	0.00	N	064090	500	152 억		111314	N	N	0	N	00	N
29	20231127	130615	51	100.00	KOSDAQ		유통	N	N	N	N		N	2030	10	2	0.50	40609928	19894	290.85	2020	2050	1943	2625	1415	2020	2041.32	0.36	0	-649	2088	2054	2026	1992	1964	2040	1978	153	605	500	0	5	1	30547639	620	-1.84	7.41	12	0.07	-1104.00	274.00	2855	20230227	-28.90	1320	20221223	53.79	2855	-28.90	20230227	1335	52.06	20230103	2855	-28.90	20230227	1320	53.79	20221223	0.00	N	064090	500	152 억		111314	N	N	0	N	00	N
30	20231127	120615	51	100.00	KOSDAQ		유통	N	N	N	N		N	2040	20	2	0.99	38427133	18823	275.19	2020	2050	1943	2625	1415	2020	2041.50	0.36	0	-475	2088	2054	2026	1992	1964	2040	1978	153	605	500	0	5	1	30547639	623	-1.85	7.45	12	0.06	-1104.00	274.00	2855	20230227	-28.55	1320	20221223	54.55	2855	-28.55	20230227	1335	52.81	20230103	2855	-28.55	20230227	1320	54.55	20221223	0.00	N	064090	500	152 억		111314	N	N	0	N	00	N
31	20231127	110607	51	100.00	KOSDAQ		유통	N	N	N	N		N	2040	20	2	0.99	24096668	11808	172.63	2020	2050	1943	2625	1415	2020	2040.71	0.36	0	-434	2088	2054	2026	1992	1964	2040	1978	153	605	500	0	5	1	30547639	623	-1.85	7.45	12	0.04	-1104.00	274.00	2855	20230227	-28.55	1320	20221223	54.55	2855	-28.55	20230227	1335	52.81	20230103	2855	-28.55	20230227	1320	54.55	20221223	0.00	N	064090	500	152 억		111314	N	N	0	N	00	N
32	20231127	100606	51	100.00	KOSDAQ		유통	N	N	N	N		N	2050	30	2	1.49	8909465	4351	63.61	2020	2050	2015	2625	1415	2020	2047.68	0.36	0	-527	2088	2054	2026	1992	1964	2040	1978	153	605	500	0	5	1	30547639	626	-1.86	7.48	12	0.01	-1104.00	274.00	2855	20230227	-28.20	1320	20221223	55.30	2855	-28.20	20230227	1335	53.56	20230103	2855	-28.20	20230227	1320	55.30	20221223	0.00	N	064090	500	152 억		111314	N	N	0	N	00	N
33	20231127	090608	51	100.00	KOSDAQ		유통	N	N	N	N		N	2020	0	3	0.00	52520	26	0.38	2020	2020	2020	2625	1415	2020	2020.00	0.36	0	0	2088	2054	2026	1992	1964	2040	1978	153	605	500	0	5	1	30547639	617	-1.83	7.37	12	0.00	-1104.00	274.00	2855	20230227	-29.25	1320	20221223	53.03	2855	-29.25	20230227	1335	51.31	20230103	2855	-29.25	20230227	1320	53.03	20221223	0.00	N	064090	500	152 억		111314	N	N	0	N	00	N
34	20231124	160601	51	100.00	KOSDAQ		유통	N	N	N	N		N	2020	-40	5	-1.94	13842927	6840	41.79	2060	2060	1998	2675	1445	2060	2023.82	0.37	0	-354	2176	2118	2027	1969	1878	2147	1998	153	615	500	0	5	1	30547639	617	-1.83	7.37	12	0.02	-1104.00	274.00	2855	20230227	-29.25	1320	20221223	53.03	2855	-29.25	20230227	1335	51.31	20230103	2855	-29.25	20230227	1320	53.03	20221223	0.00	N	064090	500	152 억		111643	N	N	0	N	00	N
35	20231124	150609	51	100.00	KOSDAQ		유통	N	N	N	N		N	2025	-35	5	-1.70	10069322	4994	30.51	2060	2060	1998	2675	1445	2060	2016.28	0.37	0	-262	2176	2118	2027	1969	1878	2147	1998	153	615	500	0	5	1	30547639	619	-1.83	7.39	12	0.02	-1104.00	274.00	2855	20230227	-29.07	1320	20221223	53.41	2855	-29.07	20230227	1335	51.69	20230103	2855	-29.07	20230227	1320	53.41	20221223	0.00	N	064090	500	152 억		111643	N	N	0	N	00	N
36	20231124	140611	51	100.00	KOSDAQ		유통	N	N	N	N		N	2040	-20	5	-0.97	9728762	4825	29.48	2060	2060	1998	2675	1445	2060	2016.32	0.37	0	-258	2176	2118	2027	1969	1878	2147	1998	153	615	500	0	5	1	30547639	623	-1.85	7.45	12	0.02	-1104.00	274.00	2855	20230227	-28.55	1320	20221223	54.55	2855	-28.55	20230227	1335	52.81	20230103	2855	-28.55	20230227	1320	54.55	20221223	0.00	N	064090	500	152 억		111643	N	N	0	N	00	N
37	20231124	130606	51	100.00	KOSDAQ		유통	N	N	N	N		N	2025	-35	5	-1.70	8085412	4013	24.52	2060	2060	1998	2675	1445	2060	2014.80	0.37	0	47	2176	2118	2027	1969	1878	2147	1998	153	615	500	0	5	1	30547639	619	-1.83	7.39	12	0.01	-1104.00	274.00	2855	20230227	-29.07	1320	20221223	53.41	2855	-29.07	20230227	1335	51.69	20230103	2855	-29.07	20230227	1320	53.41	20221223	0.00	N	064090	500	152 억		111643	N	N	0	N	00	N
38	20231124	120611	51	100.00	KOSDAQ		유통	N	N	N	N		N	2025	-35	5	-1.70	7273387	3612	22.07	2060	2060	1998	2675	1445	2060	2013.67	0.37	0	69	2176	2118	2027	1969	1878	2147	1998	153	615	500	0	5	1	30547639	619	-1.83	7.39	12	0.01	-1104.00	274.00	2855	20230227	-29.07	1320	20221223	53.41	2855	-29.07	20230227	1335	51.69	20230103	2855	-29.07	20230227	1320	53.41	20221223	0.00	N	064090	500	152 억		111643	N	N	0	N	00	N
39	20231124	110607	51	100.00	KOSDAQ		유통	N	N	N	N		N	2030	-30	5	-1.46	7257162	3604	22.02	2060	2060	1998	2675	1445	2060	2013.64	0.37	0	77	2176	2118	2027	1969	1878	2147	1998	153	615	500	0	5	1	30547639	620	-1.84	7.41	12	0.01	-1104.00	274.00	2855	20230227	-28.90	1320	20221223	53.79	2855	-28.90	20230227	1335	52.06	20230103	2855	-28.90	20230227	1320	53.79	20221223	0.00	N	064090	500	152 억		111643	N	N	0	N	00	N
40	20231124	100606	51	100.00	KOSDAQ		유통	N	N	N	N		N	2030	-30	5	-1.46	1209140	593	3.62	2060	2060	2005	2675	1445	2060	2039.02	0.37	0	-374	2176	2118	2027	1969	1878	2147	1998	153	615	500	0	5	1	30547639	620	-1.84	7.41	12	0.00	-1104.00	274.00	2855	20230227	-28.90	1320	20221223	53.79	2855	-28.90	20230227	1335	52.06	20230103	2855	-28.90	20230227	1320	53.79	20221223	0.00	N	064090	500	152 억		111643	N	N	0	N	00	N
41	20231124	090606	51	100.00	KOSDAQ		유통	N	N	N	N		N	2060	0	3	0.00	2060	1	0.01	2060	2060	2060	2675	1445	2060	2060.00	0.37	0	0	2176	2118	2027	1969	1878	2147	1998	153	615	500	0	5	1	30547639	629	-1.87	7.52	12	0.00	-1104.00	274.00	2855	20230227	-27.85	1320	20221223	56.06	2855	-27.85	20230227	1335	54.31	20230103	2855	-27.85	20230227	1320	56.06	20221223	0.00	N	064090	500	152 억		111643	N	N	0	N	00	N
42	20231123	160559	51	100.00	KOSDAQ		유통	N	N	N	N		N	2060	15	2	0.73	33596921	16367	132.49	2005	2085	1936	2655	1435	2045	2052.72	0.37	0	-2340	2091	2067	2021	1997	1951	2080	2010	153	610	500	0	5	1	30547639	629	-1.87	7.52	12	0.05	-1104.00	274.00	2855	20230227	-27.85	1320	20221223	56.06	2855	-27.85	20230227	1335	54.31	20230103	2855	-27.85	20230227	1320	56.06	20221223	0.00	N	064090	500	152 억		113983	N	N	0	N	00	N
43	20231123	150620	51	100.00	KOSDAQ		유통	N	N	N	N		N	2055	10	2	0.49	32554801	15860	128.39	2005	2085	1936	2655	1435	2045	2052.64	0.37	0	-2336	2091	2067	2021	1997	1951	2080	2010	153	610	500	0	5	1	30547639	628	-1.86	7.50	12	0.05	-1104.00	274.00	2855	20230227	-28.02	1320	20221223	55.68	2855	-28.02	20230227	1335	53.93	20230103	2855	-28.02	20230227	1320	55.68	20221223	0.00	N	064090	500	152 억		113983	N	N	0	N	00	N
44	20231123	140615	51	100.00	KOSDAQ		유통	N	N	N	N		N	2035	-10	5	-0.49	32536396	15851	128.32	2005	2085	1936	2655	1435	2045	2052.64	0.37	0	-2332	2091	2067	2021	1997	1951	2080	2010	153	610	500	0	5	1	30547639	622	-1.84	7.43	12	0.05	-1104.00	274.00	2855	20230227	-28.72	1320	20221223	54.17	2855	-28.72	20230227	1335	52.43	20230103	2855	-28.72	20230227	1320	54.17	20221223	0.00	N	064090	500	152 억		113983	N	N	0	N	00	N
45	20231123	130615	51	100.00	KOSDAQ		유통	N	N	N	N		N	2035	-10	5	-0.49	32536396	15851	128.32	2005	2085	1936	2655	1435	2045	2052.64	0.37	0	-2332	2091	2067	2021	1997	1951	2080	2010	153	610	500	0	5	1	30547639	622	-1.84	7.43	12	0.05	-1104.00	274.00	2855	20230227	-28.72	1320	20221223	54.17	2855	-28.72	20230227	1335	52.43	20230103	2855	-28.72	20230227	1320	54.17	20221223	0.00	N	064090	500	152 억		113983	N	N	0	N	00	N
46	20231123	120608	51	100.00	KOSDAQ		유통	N	N	N	N		N	2055	10	2	0.49	21306996	10441	84.52	2005	2060	1936	2655	1435	2045	2040.70	0.37	0	-2036	2091	2067	2021	1997	1951	2080	2010	153	610	500	0	5	1	30547639	628	-1.86	7.50	12	0.03	-1104.00	274.00	2855	20230227	-28.02	1320	20221223	55.68	2855	-28.02	20230227	1335	53.93	20230103	2855	-28.02	20230227	1320	55.68	20221223	0.00	N	064090	500	152 억		113983	N	N	0	N	00	N
47	20231123	110622	51	100.00	KOSDAQ		유통	N	N	N	N		N	2040	-5	5	-0.24	12903691	6350	51.40	2005	2050	1936	2655	1435	2045	2032.08	0.37	0	-1072	2091	2067	2021	1997	1951	2080	2010	153	610	500	0	5	1	30547639	623	-1.85	7.45	12	0.02	-1104.00	274.00	2855	20230227	-28.55	1320	20221223	54.55	2855	-28.55	20230227	1335	52.81	20230103	2855	-28.55	20230227	1320	54.55	20221223	0.00	N	064090	500	152 억		113983	N	N	0	N	00	N
48	20231123	100610	51	100.00	KOSDAQ		유통	N	N	N	N		N	2020	-25	5	-1.22	5152121	2565	20.76	2005	2040	1936	2655	1435	2045	2008.62	0.37	0	-587	2091	2067	2021	1997	1951	2080	2010	153	610	500	0	5	1	30547639	617	-1.83	7.37	12	0.01	-1104.00	274.00	2855	20230227	-29.25	1320	20221223	53.03	2855	-29.25	20230227	1335	51.31	20230103	2855	-29.25	20230227	1320	53.03	20221223	0.00	N	064090	500	152 억		113983	N	N	0	N	00	N
49	20231123	090605	51	100.00	KOSDAQ		유통	N	N	N	N		N	2020	-25	5	-1.22	3894801	1945	15.75	2005	2040	1936	2655	1435	2045	2002.47	0.37	0	-16	2091	2067	2021	1997	1951	2080	2010	153	610	500	0	5	1	30547639	617	-1.83	7.37	12	0.01	-1104.00	274.00	2855	20230227	-29.25	1320	20221223	53.03	2855	-29.25	20230227	1335	51.31	20230103	2855	-29.25	20230227	1320	53.03	20221223	0.00	N	064090	500	152 억		113983	N	N	0	N	00	N
50	20231122	160547	51	100.00	KOSDAQ		유통	N	N	N	N		N	2045	15	2	0.74	24996165	12353	67.31	1975	2045	1975	2635	1425	2030	2023.49	0.38	0	-973	2071	2050	2009	1988	1947	2061	1999	153	605	500	0	5	1	30547639	625	-1.85	7.46	12	0.04	-1104.00	274.00	2855	20230227	-28.37	1320	20221223	54.92	2855	-28.37	20230227	1335	53.18	20230103	2855	-28.37	20230227	1320	54.92	20221223	0.00	N	064090	500	152 억		114956	N	N	0	N	00	N
51	20231122	150557	51	100.00	KOSDAQ		유통	N	N	N	N		N	2040	10	2	0.49	22908900	11328	61.73	1975	2045	1975	2635	1425	2030	2022.33	0.38	0	-1011	2071	2050	2009	1988	1947	2061	1999	153	605	500	0	5	1	30547639	623	-1.85	7.45	12	0.04	-1104.00	274.00	2855	20230227	-28.55	1320	20221223	54.55	2855	-28.55	20230227	1335	52.81	20230103	2855	-28.55	20230227	1320	54.55	20221223	0.00	N	064090	500	152 억		114956	N	N	0	N	00	N
52	20231122	140549	51	100.00	KOSDAQ		유통	N	N	N	N		N	2040	10	2	0.49	22038730	10902	59.40	1975	2045	1975	2635	1425	2030	2021.53	0.38	0	-922	2071	2050	2009	1988	1947	2061	1999	153	605	500	0	5	1	30547639	623	-1.85	7.45	12	0.04	-1104.00	274.00	2855	20230227	-28.55	1320	20221223	54.55	2855	-28.55	20230227	1335	52.81	20230103	2855	-28.55	20230227	1320	54.55	20221223	0.00	N	064090	500	152 억		114956	N	N	0	N	00	N
53	20231122	130610	51	100.00	KOSDAQ		유통	N	N	N	N		N	2035	5	2	0.25	19338270	9578	52.19	1975	2045	1975	2635	1425	2030	2019.03	0.38	0	-688	2071	2050	2009	1988	1947	2061	1999	153	605	500	0	5	1	30547639	622	-1.84	7.43	12	0.03	-1104.00	274.00	2855	20230227	-28.72	1320	20221223	54.17	2855	-28.72	20230227	1335	52.43	20230103	2855	-28.72	20230227	1320	54.17	20221223	0.00	N	064090	500	152 억		114956	N	N	0	N	00	N
54	20231122	120614	51	100.00	KOSDAQ		유통	N	N	N	N		N	2035	5	2	0.25	19317920	9568	52.14	1975	2045	1975	2635	1425	2030	2019.01	0.38	0	-688	2071	2050	2009	1988	1947	2061	1999	153	605	500	0	5	1	30547639	622	-1.84	7.43	12	0.03	-1104.00	274.00	2855	20230227	-28.72	1320	20221223	54.17	2855	-28.72	20230227	1335	52.43	20230103	2855	-28.72	20230227	1320	54.17	20221223	0.00	N	064090	500	152 억		114956	N	N	0	N	00	N
55	20231122	110639	51	100.00	KOSDAQ		유통	N	N	N	N		N	2020	-10	5	-0.49	13216090	6560	35.75	1975	2035	1975	2635	1425	2030	2014.65	0.38	0	-478	2071	2050	2009	1988	1947	2061	1999	153	605	500	0	5	1	30547639	617	-1.83	7.37	12	0.02	-1104.00	274.00	2855	20230227	-29.25	1320	20221223	53.03	2855	-29.25	20230227	1335	51.31	20230103	2855	-29.25	20230227	1320	53.03	20221223	0.00	N	064090	500	152 억		114956	N	N	0	N	00	N
56	20231122	100622	51	100.00	KOSDAQ		유통	N	N	N	N		N	2020	-10	5	-0.49	7961590	3975	21.66	1975	2030	1975	2635	1425	2030	2002.92	0.38	0	-262	2071	2050	2009	1988	1947	2061	1999	153	605	500	0	5	1	30547639	617	-1.83	7.37	12	0.01	-1104.00	274.00	2855	20230227	-29.25	1320	20221223	53.03	2855	-29.25	20230227	1335	51.31	20230103	2855	-29.25	20230227	1320	53.03	20221223	0.00	N	064090	500	152 억		114956	N	N	0	N	00	N
57	20231122	090551	51	100.00	KOSDAQ		유통	N	N	N	N		N	1975	-55	5	-2.71	11850	6	0.03	1975	1975	1975	2635	1425	2030	1975.00	0.38	0	0	2071	2050	2009	1988	1947	2061	1999	153	605	500	0	1	1	30547639	603	-1.79	7.21	12	0.00	-1104.00	274.00	2855	20230227	-30.82	1320	20221223	49.62	2855	-30.82	20230227	1335	47.94	20230103	2855	-30.82	20230227	1320	49.62	20221223	0.00	N	064090	500	152 억		114956	N	N	0	N	00	N
58	20231121	160553	51	100.00	KOSDAQ		유통	N	N	N	N		N	2030	43	2	2.16	36721157	18346	35.91	2000	2030	1968	2580	1391	1987	2001.59	0.37	0	739	2024	2005	1971	1952	1918	2015	1962	153	593	500	0	5	1	30547639	620	-1.84	7.41	12	0.06	-1104.00	274.00	2855	20230227	-28.90	1320	20221223	53.79	2855	-28.90	20230227	1335	52.06	20230103	2855	-28.90	20230227	1320	53.79	20221223	0.00	N	064090	500	152 억		114217	N	N	0	N	00	N
59	20231121	150554	51	100.00	KOSDAQ		유통	N	N	N	N		N	2010	23	2	1.16	35570892	17779	34.80	2000	2020	1968	2580	1391	1987	2000.73	0.37	0	730	2024	2005	1971	1952	1918	2015	1962	153	593	500	0	5	1	30547639	614	-1.82	7.34	12	0.06	-1104.00	274.00	2855	20230227	-29.60	1320	20221223	52.27	2855	-29.60	20230227	1335	50.56	20230103	2855	-29.60	20230227	1320	52.27	20221223	0.00	N	064090	500	152 억		114217	N	N	0	N	00	N
60	20231121	140548	51	100.00	KOSDAQ		유통	N	N	N	N		N	2010	23	2	1.16	34696542	17344	33.95	2000	2020	1968	2580	1391	1987	2000.49	0.37	0	645	2024	2005	1971	1952	1918	2015	1962	153	593	500	0	5	1	30547639	614	-1.82	7.34	12	0.06	-1104.00	274.00	2855	20230227	-29.60	1320	20221223	52.27	2855	-29.60	20230227	1335	50.56	20230103	2855	-29.60	20230227	1320	52.27	20221223	0.00	N	064090	500	152 억		114217	N	N	0	N	00	N
61	20231121	130545	51	100.00	KOSDAQ		유통	N	N	N	N		N	2020	33	2	1.66	33777362	16886	33.05	2000	2020	1968	2580	1391	1987	2000.32	0.37	0	348	2024	2005	1971	1952	1918	2015	1962	153	593	500	0	5	1	30547639	617	-1.83	7.37	12	0.06	-1104.00	274.00	2855	20230227	-29.25	1320	20221223	53.03	2855	-29.25	20230227	1335	51.31	20230103	2855	-29.25	20230227	1320	53.03	20221223	0.00	N	064090	500	152 억		114217	N	N	0	N	00	N
62	20231121	120544	51	100.00	KOSDAQ		유통	N	N	N	N		N	1998	11	2	0.55	29268065	14643	28.66	2000	2010	1968	2580	1391	1987	1998.78	0.37	0	343	2024	2005	1971	1952	1918	2015	1962	153	593	500	0	1	1	30547639	610	-1.81	7.29	12	0.05	-1104.00	274.00	2855	20230227	-30.02	1320	20221223	51.36	2855	-30.02	20230227	1335	49.66	20230103	2855	-30.02	20230227	1320	51.36	20221223	0.00	N	064090	500	152 억		114217	N	N	0	N	00	N
63	20231121	110543	51	100.00	KOSDAQ		유통	N	N	N	N		N	1992	5	2	0.25	28833659	14425	28.24	2000	2010	1968	2580	1391	1987	1998.87	0.37	0	152	2024	2005	1971	1952	1918	2015	1962	153	593	500	0	1	1	30547639	609	-1.80	7.27	12	0.05	-1104.00	274.00	2855	20230227	-30.23	1320	20221223	50.91	2855	-30.23	20230227	1335	49.21	20230103	2855	-30.23	20230227	1320	50.91	20221223	0.00	N	064090	500	152 억		114217	N	N	0	N	00	N
64	20231121	100530	51	100.00	KOSDAQ		유통	N	N	N	N		N	1994	7	2	0.35	10550335	5278	10.33	2000	2000	1968	2580	1391	1987	1998.93	0.37	0	-745	2024	2005	1971	1952	1918	2015	1962	153	593	500	0	1	1	30547639	609	-1.81	7.28	12	0.02	-1104.00	274.00	2855	20230227	-30.16	1320	20221223	51.06	2855	-30.16	20230227	1335	49.36	20230103	2855	-30.16	20230227	1320	51.06	20221223	0.00	N	064090	500	152 억		114217	N	N	0	N	00	N
65	20231121	090537	51	100.00	KOSDAQ		유통	N	N	N	N		N	2000	13	2	0.65	572000	286	0.56	2000	2000	2000	2580	1391	1987	2000.00	0.37	0	0	2024	2005	1971	1952	1918	2015	1962	153	593	500	0	5	1	30547639	611	-1.81	7.30	12	0.00	-1104.00	274.00	2855	20230227	-29.95	1320	20221223	51.52	2855	-29.95	20230227	1335	49.81	20230103	2855	-29.95	20230227	1320	51.52	20221223	0.00	N	064090	500	152 억		114217	N	N	0	N	00	N
66	20231120	160541	51	100.00	KOSDAQ		유통	N	N	N	N		N	1987	41	2	2.11	101126232	51087	99.90	1980	1990	1937	2525	1363	1946	1979.49	0.37	0	2708	2090	2017	1927	1854	1764	2054	1891	153	579	500	0	1	1	30547639	607	-1.80	7.25	12	0.17	-1104.00	274.00	2855	20230227	-30.40	1320	20221223	50.53	2855	-30.40	20230227	1335	48.84	20230103	2855	-30.40	20230227	1320	50.53	20221223	0.00	N	064090	500	152 억		111509	N	N	0	N	00	N
67	20231120	150545	51	100.00	KOSDAQ		유통	N	N	N	N		N	1980	34	2	1.75	99420729	50226	98.21	1980	1990	1937	2525	1363	1946	1979.47	0.37	0	2743	2090	2017	1927	1854	1764	2054	1891	153	579	500	0	1	1	30547639	605	-1.79	7.23	12	0.16	-1104.00	274.00	2855	20230227	-30.65	1320	20221223	50.00	2855	-30.65	20230227	1335	48.31	20230103	2855	-30.65	20230227	1320	50.00	20221223	0.00	N	064090	500	152 억		111509	N	N	0	N	00	N
68	20231120	140544	51	100.00	KOSDAQ		유통	N	N	N	N		N	1987	41	2	2.11	85270239	43022	84.13	1980	1990	1937	2525	1363	1946	1982.01	0.37	0	2493	2090	2017	1927	1854	1764	2054	1891	153	579	500	0	1	1	30547639	607	-1.80	7.25	12	0.14	-1104.00	274.00	2855	20230227	-30.40	1320	20221223	50.53	2855	-30.40	20230227	1335	48.84	20230103	2855	-30.40	20230227	1320	50.53	20221223	0.00	N	064090	500	152 억		111509	N	N	0	N	00	N
69	20231120	130541	51	100.00	KOSDAQ		유통	N	N	N	N		N	1985	39	2	2.00	80687166	40714	79.61	1980	1990	1937	2525	1363	1946	1981.80	0.37	0	2332	2090	2017	1927	1854	1764	2054	1891	153	579	500	0	1	1	30547639	606	-1.80	7.24	12	0.13	-1104.00	274.00	2855	20230227	-30.47	1320	20221223	50.38	2855	-30.47	20230227	1335	48.69	20230103	2855	-30.47	20230227	1320	50.38	20221223	0.00	N	064090	500	152 억		111509	N	N	0	N	00	N
70	20231120	120542	51	100.00	KOSDAQ		유통	N	N	N	N		N	1986	40	2	2.06	80280041	40509	79.21	1980	1990	1937	2525	1363	1946	1981.78	0.37	0	2228	2090	2017	1927	1854	1764	2054	1891	153	579	500	0	1	1	30547639	607	-1.80	7.25	12	0.13	-1104.00	274.00	2855	20230227	-30.44	1320	20221223	50.45	2855	-30.44	20230227	1335	48.76	20230103	2855	-30.44	20230227	1320	50.45	20221223	0.00	N	064090	500	152 억		111509	N	N	0	N	00	N
71	20231120	110541	51	100.00	KOSDAQ		유통	N	N	N	N		N	1988	42	2	2.16	79940258	40338	78.88	1980	1990	1937	2525	1363	1946	1981.76	0.37	0	2119	2090	2017	1927	1854	1764	2054	1891	153	579	500	0	1	1	30547639	607	-1.80	7.26	12	0.13	-1104.00	274.00	2855	20230227	-30.37	1320	20221223	50.61	2855	-30.37	20230227	1335	48.91	20230103	2855	-30.37	20230227	1320	50.61	20221223	0.00	N	064090	500	152 억		111509	N	N	0	N	00	N
72	20231120	100538	51	100.00	KOSDAQ		유통	N	N	N	N		N	1982	36	2	1.85	23077545	11647	22.77	1980	1990	1937	2525	1363	1946	1981.42	0.37	0	1696	2090	2017	1927	1854	1764	2054	1891	153	579	500	0	1	1	30547639	605	-1.80	7.23	12	0.04	-1104.00	274.00	2855	20230227	-30.58	1320	20221223	50.15	2855	-30.58	20230227	1335	48.46	20230103	2855	-30.58	20230227	1320	50.15	20221223	0.00	N	064090	500	152 억		111509	N	N	0	N	00	N
73	20231120	090544	51	100.00	KOSDAQ		유통	N	N	N	N		N	1939	-7	5	-0.36	895406	453	0.89	1980	1980	1937	2525	1363	1946	1976.61	0.37	0	27	2090	2017	1927	1854	1764	2054	1891	153	579	500	0	1	1	30547639	592	-1.76	7.08	12	0.00	-1104.00	274.00	2855	20230227	-32.08	1320	20221223	46.89	2855	-32.08	20230227	1335	45.24	20230103	2855	-32.08	20230227	1320	46.89	20221223	0.00	N	064090	500	152 억		111509	N	N	0	N	00	N
74	20231117	160554	51	100.00	KOSDAQ		유통	N	N	N	N		N	1946	109	2	5.93	98685735	51140	674.58	1849	2000	1837	2385	1286	1837	1929.72	0.36	0	229	1924	1880	1821	1777	1718	1902	1799	153	548	500	0	1	1	30547639	594	-1.76	7.10	12	0.17	-1104.00	274.00	2855	20230227	-31.84	1320	20221223	47.42	2855	-31.84	20230227	1335	45.77	20230103	2855	-31.84	20230227	1320	47.42	20221223	0.00	N	064090	500	152 억		111280	N	N	0	N	00	N
75	20231117	150557	51	100.00	KOSDAQ		유통	N	N	N	N		N	1945	108	2	5.88	89472729	46375	611.73	1849	2000	1837	2385	1286	1837	1929.33	0.36	0	181	1924	1880	1821	1777	1718	1902	1799	153	548	500	0	1	1	30547639	594	-1.76	7.10	12	0.15	-1104.00	274.00	2855	20230227	-31.87	1320	20221223	47.35	2855	-31.87	20230227	1335	45.69	20230103	2855	-31.87	20230227	1320	47.35	20221223	0.00	N	064090	500	152 억		111280	N	N	0	N	00	N
76	20231117	140555	51	100.00	KOSDAQ		유통	N	N	N	N		N	1931	94	2	5.12	66733738	34614	456.59	1849	2000	1837	2385	1286	1837	1927.94	0.36	0	568	1924	1880	1821	1777	1718	1902	1799	153	548	500	0	1	1	30547639	590	-1.75	7.05	12	0.11	-1104.00	274.00	2855	20230227	-32.36	1320	20221223	46.29	2855	-32.36	20230227	1335	44.64	20230103	2855	-32.36	20230227	1320	46.29	20221223	0.00	N	064090	500	152 억		111280	N	N	0	N	00	N
77	20231117	130554	51	100.00	KOSDAQ		유통	N	N	N	N		N	1879	42	2	2.29	63737037	33063	436.13	1849	2000	1837	2385	1286	1837	1927.75	0.36	0	791	1924	1880	1821	1777	1718	1902	1799	153	548	500	0	1	1	30547639	574	-1.70	6.86	12	0.11	-1104.00	274.00	2855	20230227	-34.19	1320	20221223	42.35	2855	-34.19	20230227	1335	40.75	20230103	2855	-34.19	20230227	1320	42.35	20221223	0.00	N	064090	500	152 억		111280	N	N	0	N	00	N
78	20231117	120555	51	100.00	KOSDAQ		유통	N	N	N	N		N	1942	105	2	5.72	61722566	31997	422.07	1849	2000	1837	2385	1286	1837	1929.01	0.36	0	786	1924	1880	1821	1777	1718	1902	1799	153	548	500	0	1	1	30547639	593	-1.76	7.09	12	0.10	-1104.00	274.00	2855	20230227	-31.98	1320	20221223	47.12	2855	-31.98	20230227	1335	45.47	20230103	2855	-31.98	20230227	1320	47.12	20221223	0.00	N	064090	500	152 억		111280	N	N	0	N	00	N
79	20231117	110557	51	100.00	KOSDAQ		유통	N	N	N	N		N	1858	21	2	1.14	44292199	23008	303.50	1849	2000	1837	2385	1286	1837	1925.08	0.36	0	991	1924	1880	1821	1777	1718	1902	1799	153	548	500	0	1	1	30547639	568	-1.68	6.78	12	0.08	-1104.00	274.00	2855	20230227	-34.92	1320	20221223	40.76	2855	-34.92	20230227	1335	39.18	20230103	2855	-34.92	20230227	1320	40.76	20221223	0.00	N	064090	500	152 억		111280	N	N	0	N	00	N
80	20231117	100555	51	100.00	KOSDAQ		유통	N	N	N	N		N	1849	12	2	0.65	44151531	22932	302.49	1849	2000	1837	2385	1286	1837	1925.32	0.36	0	983	1924	1880	1821	1777	1718	1902	1799	153	548	500	0	1	1	30547639	565	-1.67	6.75	12	0.08	-1104.00	274.00	2855	20230227	-35.24	1320	20221223	40.08	2855	-35.24	20230227	1335	38.50	20230103	2855	-35.24	20230227	1320	40.08	20221223	0.00	N	064090	500	152 억		111280	N	N	0	N	00	N
81	20231117	090557	51	100.00	KOSDAQ		유통	N	N	N	N		N	1837	0	3	0.00	0	0	0.00	0	0	0	2385	1286	1837	0.00	0.36	0	0	1924	1880	1821	1777	1718	1902	1799	153	548	500	0	1	1	30547639	561	-1.66	6.70	12	0.00	-1104.00	274.00	2855	20230227	-35.66	1320	20221223	39.17	2855	-35.66	20230227	1335	37.60	20230103	2855	-35.66	20230227	1320	39.17	20221223	0.00	N	064090	500	152 억		111280	N	N	0	N	00	N
82	20231116	160552	51	100.00	KOSDAQ		유통	N	N	N	N		N	1837	13	2	0.71	13275449	7179	142.02	1779	1865	1762	2370	1277	1824	1849.21	0.36	0	80	1832	1828	1820	1816	1808	1830	1818	153	546	500	0	1	1	30547639	561	-1.66	6.70	12	0.02	-1104.00	274.00	2855	20230227	-35.66	1320	20221223	39.17	2855	-35.66	20230227	1335	37.60	20230103	2855	-35.66	20230227	1320	39.17	20221223	0.00	N	064090	500	152 억		111202	N	N	0	N	00	N
83	20231116	150552	51	100.00	KOSDAQ		유통	N	N	N	N		N	1841	17	2	0.93	12765721	6903	136.56	1779	1865	1762	2370	1277	1824	1849.30	0.36	0	79	1832	1828	1820	1816	1808	1830	1818	153	546	500	0	1	1	30547639	562	-1.67	6.72	12	0.02	-1104.00	274.00	2855	20230227	-35.52	1320	20221223	39.47	2855	-35.52	20230227	1335	37.90	20230103	2855	-35.52	20230227	1320	39.47	20221223	0.00	N	064090	500	152 억		111202	N	N	0	N	00	N
84	20231116	140534	51	100.00	KOSDAQ		유통	N	N	N	N		N	1850	26	2	1.43	10886961	5882	116.36	1779	1865	1762	2370	1277	1824	1850.89	0.36	0	69	1832	1828	1820	1816	1808	1830	1818	153	546	500	0	1	1	30547639	565	-1.68	6.75	12	0.02	-1104.00	274.00	2855	20230227	-35.20	1320	20221223	40.15	2855	-35.20	20230227	1335	38.58	20230103	2855	-35.20	20230227	1320	40.15	20221223	0.00	N	064090	500	152 억		111202	N	N	0	N	00	N
85	20231116	130552	51	100.00	KOSDAQ		유통	N	N	N	N		N	1840	16	2	0.88	5881329	3184	62.99	1779	1860	1762	2370	1277	1824	1847.15	0.36	0	1	1832	1828	1820	1816	1808	1830	1818	153	546	500	0	1	1	30547639	562	-1.67	6.72	12	0.01	-1104.00	274.00	2855	20230227	-35.55	1320	20221223	39.39	2855	-35.55	20230227	1335	37.83	20230103	2855	-35.55	20230227	1320	39.39	20221223	0.00	N	064090	500	152 억		111202	N	N	0	N	00	N
86	20231116	120554	51	100.00	KOSDAQ		유통	N	N	N	N		N	1859	35	2	1.92	5602728	3034	60.02	1779	1860	1762	2370	1277	1824	1846.65	0.36	0	0	1832	1828	1820	1816	1808	1830	1818	153	546	500	0	1	1	30547639	568	-1.68	6.78	12	0.01	-1104.00	274.00	2855	20230227	-34.89	1320	20221223	40.83	2855	-34.89	20230227	1335	39.25	20230103	2855	-34.89	20230227	1320	40.83	20221223	0.00	N	064090	500	152 억		111202	N	N	0	N	00	N
87	20231116	110550	51	100.00	KOSDAQ		유통	N	N	N	N		N	1825	1	2	0.05	52546	29	0.57	1779	1825	1762	2370	1277	1824	1811.93	0.36	0	0	1832	1828	1820	1816	1808	1830	1818	153	546	500	0	1	1	30547639	557	-1.65	6.66	12	0.00	-1104.00	274.00	2855	20230227	-36.08	1320	20221223	38.26	2855	-36.08	20230227	1335	36.70	20230103	2855	-36.08	20230227	1320	38.26	20221223	0.00	N	064090	500	152 억		111202	N	N	0	N	00	N
88	20231116	100551	51	100.00	KOSDAQ		유통	N	N	N	N		N	1762	-62	5	-3.40	3541	2	0.04	1779	1779	1762	2370	1277	1824	1770.50	0.36	0	0	1832	1828	1820	1816	1808	1830	1818	153	546	500	0	1	1	30547639	538	-1.60	6.43	12	0.00	-1104.00	274.00	2855	20230227	-38.28	1320	20221223	33.48	2855	-38.28	20230227	1335	31.99	20230103	2855	-38.28	20230227	1320	33.48	20221223	0.00	N	064090	500	152 억		111202	N	N	0	N	00	N
89	20231116	090551	51	100.00	KOSDAQ		유통	N	N	N	N		N	1824	0	3	0.00	0	0	0.00	0	0	0	2370	1277	1824	0.00	0.36	0	0	1832	1828	1820	1816	1808	1830	1818	153	546	500	0	1	1	30547639	557	-1.65	6.66	12	0.00	-1104.00	274.00	2855	20230227	-36.11	1320	20221223	38.18	2855	-36.11	20230227	1335	36.63	20230103	2855	-36.11	20230227	1320	38.18	20221223	0.00	N	064090	500	152 억		111202	N	N	0	N	00	N
90	20231115	160516	51	100.00	KOSDAQ		유통	N	N	N	N		N	1824	11	2	0.61	9174831	5055	26.13	1813	1824	1812	2355	1270	1813	1815.00	0.36	0	39	1837	1824	1807	1794	1777	1816	1786	153	542	500	0	1	1	30547639	557	-1.65	6.66	12	0.02	-1104.00	274.00	2855	20230227	-36.11	1320	20221223	38.18	2855	-36.11	20230227	1335	36.63	20230103	2855	-36.11	20230227	1320	38.18	20221223	0.00	N	064090	500	152 억		111163	N	N	0	N	00	N
91	20231115	150559	51	100.00	KOSDAQ		유통	N	N	N	N		N	1824	11	2	0.61	9171183	5053	26.12	1813	1824	1812	2355	1270	1813	1815.00	0.36	0	39	1837	1824	1807	1794	1777	1816	1786	153	542	500	0	1	1	30547639	557	-1.65	6.66	12	0.02	-1104.00	274.00	2855	20230227	-36.11	1320	20221223	38.18	2855	-36.11	20230227	1335	36.63	20230103	2855	-36.11	20230227	1320	38.18	20221223	0.00	N	064090	500	152 억		111163	N	N	0	N	00	N
92	20231115	140557	51	100.00	KOSDAQ		유통	N	N	N	N		N	1820	7	2	0.39	9158455	5046	26.09	1813	1820	1812	2355	1270	1813	1814.99	0.36	0	35	1837	1824	1807	1794	1777	1816	1786	153	542	500	0	1	1	30547639	556	-1.65	6.64	12	0.02	-1104.00	274.00	2855	20230227	-36.25	1320	20221223	37.88	2855	-36.25	20230227	1335	36.33	20230103	2855	-36.25	20230227	1320	37.88	20221223	0.00	N	064090	500	152 억		111163	N	N	0	N	00	N
93	20231115	130600	51	100.00	KOSDAQ		유통	N	N	N	N		N	1820	7	2	0.39	7977275	4397	22.73	1813	1820	1812	2355	1270	1813	1814.25	0.36	0	35	1837	1824	1807	1794	1777	1816	1786	153	542	500	0	1	1	30547639	556	-1.65	6.64	12	0.01	-1104.00	274.00	2855	20230227	-36.25	1320	20221223	37.88	2855	-36.25	20230227	1335	36.33	20230103	2855	-36.25	20230227	1320	37.88	20221223	0.00	N	064090	500	152 억		111163	N	N	0	N	00	N
94	20231115	120602	51	100.00	KOSDAQ		유통	N	N	N	N		N	1814	1	2	0.06	6626978	3655	18.89	1813	1820	1812	2355	1270	1813	1813.13	0.36	0	35	1837	1824	1807	1794	1777	1816	1786	153	542	500	0	1	1	30547639	554	-1.64	6.62	12	0.01	-1104.00	274.00	2855	20230227	-36.46	1320	20221223	37.42	2855	-36.46	20230227	1335	35.88	20230103	2855	-36.46	20230227	1320	37.42	20221223	0.00	N	064090	500	152 억		111163	N	N	0	N	00	N
95	20231115	110605	51	100.00	KOSDAQ		유통	N	N	N	N		N	1820	7	2	0.39	5845144	3224	16.67	1813	1820	1812	2355	1270	1813	1813.01	0.36	0	34	1837	1824	1807	1794	1777	1816	1786	153	542	500	0	1	1	30547639	556	-1.65	6.64	12	0.01	-1104.00	274.00	2855	20230227	-36.25	1320	20221223	37.88	2855	-36.25	20230227	1335	36.33	20230103	2855	-36.25	20230227	1320	37.88	20221223	0.00	N	064090	500	152 억		111163	N	N	0	N	00	N
96	20231115	100602	51	100.00	KOSDAQ		유통	N	N	N	N		N	1813	0	3	0.00	5797971	3198	16.53	1813	1813	1812	2355	1270	1813	1813.00	0.36	0	32	1837	1824	1807	1794	1777	1816	1786	153	542	500	0	1	1	30547639	554	-1.64	6.62	12	0.01	-1104.00	274.00	2855	20230227	-36.50	1320	20221223	37.35	2855	-36.50	20230227	1335	35.81	20230103	2855	-36.50	20230227	1320	37.35	20221223	0.00	N	064090	500	152 억		111163	N	N	0	N	00	N
97	20231115	090556	51	100.00	KOSDAQ		유통	N	N	N	N		N	1813	0	3	0.00	1876455	1035	5.35	1813	1813	1813	2355	1270	1813	1813.00	0.36	0	35	1837	1824	1807	1794	1777	1816	1786	153	542	500	0	1	1	30547639	554	-1.64	6.62	12	0.00	-1104.00	274.00	2855	20230227	-36.50	1320	20221223	37.35	2855	-36.50	20230227	1335	35.81	20230103	2855	-36.50	20230227	1320	37.35	20221223	0.00	N	064090	500	152 억		111163	N	N	0	N	00	N
98	20231114	160550	51	100.00	KOSDAQ		유통	N	N	N	N		N	1813	-1	5	-0.06	35089598	19344	395.99	1820	1820	1790	2355	1270	1814	1813.98	0.36	0	30	1856	1834	1792	1770	1728	1846	1782	153	541	500	0	1	1	30547639	554	-1.64	6.62	12	0.06	-1104.00	274.00	2855	20230227	-36.50	1320	20221223	37.35	2855	-36.50	20230227	1335	35.81	20230103	2855	-36.50	20230227	1320	37.35	20221223	0.00	N	064090	500	152 억		111133	N	N	0	N	00	N
99	20231114	150551	51	100.00	KOSDAQ		유통	N	N	N	N		N	1813	-1	5	-0.06	22184664	12226	250.28	1820	1820	1790	2355	1270	1814	1814.55	0.36	0	29	1856	1834	1792	1770	1728	1846	1782	153	541	500	0	1	1	30547639	554	-1.64	6.62	12	0.04	-1104.00	274.00	2855	20230227	-36.50	1320	20221223	37.35	2855	-36.50	20230227	1335	35.81	20230103	2855	-36.50	20230227	1320	37.35	20221223	0.00	N	064090	500	152 억		111133	N	N	0	N	00	N
100	20231114	140550	51	100.00	KOSDAQ		유통	N	N	N	N		N	1790	-24	5	-1.32	22179225	12223	250.21	1820	1820	1790	2355	1270	1814	1814.55	0.36	0	26	1856	1834	1792	1770	1728	1846	1782	153	541	500	0	1	1	30547639	547	-1.62	6.53	12	0.04	-1104.00	274.00	2855	20230227	-37.30	1320	20221223	35.61	2855	-37.30	20230227	1335	34.08	20230103	2855	-37.30	20230227	1320	35.61	20221223	0.00	N	064090	500	152 억		111133	N	N	0	N	00	N
101	20231114	130552	51	100.00	KOSDAQ		유통	N	N	N	N		N	1820	6	2	0.33	8753457	4844	99.16	1820	1820	1790	2355	1270	1814	1807.07	0.36	0	-5	1856	1834	1792	1770	1728	1846	1782	153	541	500	0	1	1	30547639	556	-1.65	6.64	12	0.02	-1104.00	274.00	2855	20230227	-36.25	1320	20221223	37.88	2855	-36.25	20230227	1335	36.33	20230103	2855	-36.25	20230227	1320	37.88	20221223	0.00	N	064090	500	152 억		111133	N	N	0	N	00	N
102	20231114	120552	51	100.00	KOSDAQ		유통	N	N	N	N		N	1820	6	2	0.33	8753457	4844	99.16	1820	1820	1790	2355	1270	1814	1807.07	0.36	0	-5	1856	1834	1792	1770	1728	1846	1782	153	541	500	0	1	1	30547639	556	-1.65	6.64	12	0.02	-1104.00	274.00	2855	20230227	-36.25	1320	20221223	37.88	2855	-36.25	20230227	1335	36.33	20230103	2855	-36.25	20230227	1320	37.88	20221223	0.00	N	064090	500	152 억		111133	N	N	0	N	00	N
103	20231114	110558	51	100.00	KOSDAQ		유통	N	N	N	N		N	1815	1	2	0.06	3670877	2049	41.94	1820	1820	1790	2355	1270	1814	1791.55	0.36	0	832	1856	1834	1792	1770	1728	1846	1782	153	541	500	0	1	1	30547639	554	-1.64	6.62	12	0.01	-1104.00	274.00	2855	20230227	-36.43	1320	20221223	37.50	2855	-36.43	20230227	1335	35.96	20230103	2855	-36.43	20230227	1320	37.50	20221223	0.00	N	064090	500	152 억		111133	N	N	0	N	00	N
104	20231114	100552	51	100.00	KOSDAQ		유통	N	N	N	N		N	1819	5	2	0.28	10915	6	0.12	1820	1820	1819	2355	1270	1814	1819.17	0.36	0	0	1856	1834	1792	1770	1728	1846	1782	153	541	500	0	1	1	30547639	556	-1.65	6.64	12	0.00	-1104.00	274.00	2855	20230227	-36.29	1320	20221223	37.80	2855	-36.29	20230227	1335	36.25	20230103	2855	-36.29	20230227	1320	37.80	20221223	0.00	N	064090	500	152 억		111133	N	N	0	N	00	N
105	20231114	090547	51	100.00	KOSDAQ		유통	N	N	N	N		N	1820	6	2	0.33	1820	1	0.02	1820	1820	1820	2355	1270	1814	1820.00	0.36	0	0	1856	1834	1792	1770	1728	1846	1782	153	541	500	0	1	1	30547639	556	-1.65	6.64	12	0.00	-1104.00	274.00	2855	20230227	-36.25	1320	20221223	37.88	2855	-36.25	20230227	1335	36.33	20230103	2855	-36.25	20230227	1320	37.88	20221223	0.00	N	064090	500	152 억		111133	N	N	0	N	00	N
106	20231113	160543	51	100.00	KOSDAQ		유통	N	N	N	N		N	1814	0	3	0.00	8647800	4883	681.98	1780	1814	1750	2355	1270	1814	1771.00	0.36	0	-209	1854	1834	1800	1780	1746	1817	1763	153	541	500	0	1	1	30547639	554	-1.64	6.62	12	0.02	-1104.00	274.00	2855	20230227	-36.46	1320	20221223	37.42	2855	-36.46	20230227	1335	35.88	20230103	2855	-36.46	20230227	1320	37.42	20221223	0.00	N	064090	500	152 억		111342	N	N	0	N	00	N
107	20231113	150543	51	100.00	KOSDAQ		유통	N	N	N	N		N	1798	-16	5	-0.88	8412222	4752	663.69	1780	1801	1750	2355	1270	1814	1770.25	0.36	0	-209	1854	1834	1800	1780	1746	1817	1763	153	541	500	0	1	1	30547639	549	-1.63	6.56	12	0.02	-1104.00	274.00	2855	20230227	-37.02	1320	20221223	36.21	2855	-37.02	20230227	1335	34.68	20230103	2855	-37.02	20230227	1320	36.21	20221223	0.00	N	064090	500	152 억		111342	N	N	0	N	00	N
108	20231113	140541	51	100.00	KOSDAQ		유통	N	N	N	N		N	1784	-30	5	-1.65	6864836	3879	541.76	1780	1801	1750	2355	1270	1814	1769.74	0.36	0	565	1854	1834	1800	1780	1746	1817	1763	153	541	500	0	1	1	30547639	545	-1.62	6.51	12	0.01	-1104.00	274.00	2855	20230227	-37.51	1320	20221223	35.15	2855	-37.51	20230227	1335	33.63	20230103	2855	-37.51	20230227	1320	35.15	20221223	0.00	N	064090	500	152 억		111342	N	N	0	N	00	N
109	20231113	130539	51	100.00	KOSDAQ		유통	N	N	N	N		N	1796	-18	5	-0.99	6863052	3878	541.62	1780	1801	1750	2355	1270	1814	1769.74	0.36	0	565	1854	1834	1800	1780	1746	1817	1763	153	541	500	0	1	1	30547639	549	-1.63	6.55	12	0.01	-1104.00	274.00	2855	20230227	-37.09	1320	20221223	36.06	2855	-37.09	20230227	1335	34.53	20230103	2855	-37.09	20230227	1320	36.06	20221223	0.00	N	064090	500	152 억		111342	N	N	0	N	00	N
110	20231113	120540	51	100.00	KOSDAQ		유통	N	N	N	N		N	1797	-17	5	-0.94	493647	281	39.25	1780	1801	1750	2355	1270	1814	1756.75	0.36	0	-11	1854	1834	1800	1780	1746	1817	1763	153	541	500	0	1	1	30547639	549	-1.63	6.56	12	0.00	-1104.00	274.00	2855	20230227	-37.06	1320	20221223	36.14	2855	-37.06	20230227	1335	34.61	20230103	2855	-37.06	20230227	1320	36.14	20221223	0.00	N	064090	500	152 억		111342	N	N	0	N	00	N
111	20231113	110539	51	100.00	KOSDAQ		유통	N	N	N	N		N	1797	-17	5	-0.94	474200	270	37.71	1780	1801	1750	2355	1270	1814	1756.30	0.36	0	-11	1854	1834	1800	1780	1746	1817	1763	153	541	500	0	1	1	30547639	549	-1.63	6.56	12	0.00	-1104.00	274.00	2855	20230227	-37.06	1320	20221223	36.14	2855	-37.06	20230227	1335	34.61	20230103	2855	-37.06	20230227	1320	36.14	20221223	0.00	N	064090	500	152 억		111342	N	N	0	N	00	N
112	20231113	100537	51	100.00	KOSDAQ		유통	N	N	N	N		N	1799	-15	5	-0.83	445874	254	35.47	1780	1801	1750	2355	1270	1814	1755.41	0.36	0	-11	1854	1834	1800	1780	1746	1817	1763	153	541	500	0	1	1	30547639	550	-1.63	6.57	12	0.00	-1104.00	274.00	2855	20230227	-36.99	1320	20221223	36.29	2855	-36.99	20230227	1335	34.76	20230103	2855	-36.99	20230227	1320	36.29	20221223	0.00	N	064090	500	152 억		111342	N	N	0	N	00	N
113	20231113	090542	51	100.00	KOSDAQ		유통	N	N	N	N		N	1814	0	3	0.00	0	0	0.00	0	0	0	2355	1270	1814	0.00	0.36	0	0	1854	1834	1800	1780	1746	1817	1763	153	541	500	0	1	1	30547639	554	-1.64	6.62	12	0.00	-1104.00	274.00	2855	20230227	-36.46	1320	20221223	37.42	2855	-36.46	20230227	1335	35.88	20230103	2855	-36.46	20230227	1320	37.42	20221223	0.00	N	064090	500	152 억		111342	N	N	0	N	00	N
114	20231110	160557	51	100.00	KOSDAQ		유통	N	N	N	N		N	1814	-1	5	-0.06	1270582	716	48.77	1820	1820	1766	2355	1271	1815	1774.56	0.36	0	-110	1851	1832	1796	1777	1741	1842	1787	153	540	500	0	1	1	30547639	554	-1.64	6.62	12	0.00	-1104.00	274.00	2855	20230227	-36.46	1320	20221223	37.42	2855	-36.46	20230227	1335	35.88	20230103	2855	-36.46	20230227	1320	37.42	20221223	0.00	N	064090	500	152 억		111452	N	N	0	N	00	N
115	20231110	150550	51	100.00	KOSDAQ		유통	N	N	N	N		N	1814	-1	5	-0.06	1270582	716	48.77	1820	1820	1766	2355	1271	1815	1774.56	0.36	0	-110	1851	1832	1796	1777	1741	1842	1787	153	540	500	0	1	1	30547639	554	-1.64	6.62	12	0.00	-1104.00	274.00	2855	20230227	-36.46	1320	20221223	37.42	2855	-36.46	20230227	1335	35.88	20230103	2855	-36.46	20230227	1320	37.42	20221223	0.00	N	064090	500	152 억		111452	N	N	0	N	00	N
116	20231110	140545	51	100.00	KOSDAQ		유통	N	N	N	N		N	1808	-7	5	-0.39	1268768	715	48.71	1820	1820	1766	2355	1271	1815	1774.50	0.36	0	-109	1851	1832	1796	1777	1741	1842	1787	153	540	500	0	1	1	30547639	552	-1.64	6.60	12	0.00	-1104.00	274.00	2855	20230227	-36.67	1320	20221223	36.97	2855	-36.67	20230227	1335	35.43	20230103	2855	-36.67	20230227	1320	36.97	20221223	0.00	N	064090	500	152 억		111452	N	N	0	N	00	N
117	20231110	130545	51	100.00	KOSDAQ		유통	N	N	N	N		N	1786	-29	5	-1.60	1265152	713	48.57	1820	1820	1766	2355	1271	1815	1774.41	0.36	0	-109	1851	1832	1796	1777	1741	1842	1787	153	540	500	0	1	1	30547639	546	-1.62	6.52	12	0.00	-1104.00	274.00	2855	20230227	-37.44	1320	20221223	35.30	2855	-37.44	20230227	1335	33.78	20230103	2855	-37.44	20230227	1320	35.30	20221223	0.00	N	064090	500	152 억		111452	N	N	0	N	00	N
118	20231110	120546	51	100.00	KOSDAQ		유통	N	N	N	N		N	1819	4	2	0.22	23609	13	0.89	1820	1820	1780	2355	1271	1815	1816.08	0.36	0	-1	1851	1832	1796	1777	1741	1842	1787	153	540	500	0	1	1	30547639	556	-1.65	6.64	12	0.00	-1104.00	274.00	2855	20230227	-36.29	1320	20221223	37.80	2855	-36.29	20230227	1335	36.25	20230103	2855	-36.29	20230227	1320	37.80	20221223	0.00	N	064090	500	152 억		111452	N	N	0	N	00	N
119	20231110	110540	51	100.00	KOSDAQ		유통	N	N	N	N		N	1819	4	2	0.22	21790	12	0.82	1820	1820	1780	2355	1271	1815	1815.83	0.36	0	-1	1851	1832	1796	1777	1741	1842	1787	153	540	500	0	1	1	30547639	556	-1.65	6.64	12	0.00	-1104.00	274.00	2855	20230227	-36.29	1320	20221223	37.80	2855	-36.29	20230227	1335	36.25	20230103	2855	-36.29	20230227	1320	37.80	20221223	0.00	N	064090	500	152 억		111452	N	N	0	N	00	N
120	20231110	100546	51	100.00	KOSDAQ		유통	N	N	N	N		N	1819	4	2	0.22	21790	12	0.82	1820	1820	1780	2355	1271	1815	1815.83	0.36	0	-1	1851	1832	1796	1777	1741	1842	1787	153	540	500	0	1	1	30547639	556	-1.65	6.64	12	0.00	-1104.00	274.00	2855	20230227	-36.29	1320	20221223	37.80	2855	-36.29	20230227	1335	36.25	20230103	2855	-36.29	20230227	1320	37.80	20221223	0.00	N	064090	500	152 억		111452	N	N	0	N	00	N
121	20231110	090535	51	100.00	KOSDAQ		유통	N	N	N	N		N	1820	5	2	0.28	1820	1	0.07	1820	1820	1820	2355	1271	1815	1820.00	0.36	0	0	1851	1832	1796	1777	1741	1842	1787	153	540	500	0	1	1	30547639	556	-1.65	6.64	12	0.00	-1104.00	274.00	2855	20230227	-36.25	1320	20221223	37.88	2855	-36.25	20230227	1335	36.33	20230103	2855	-36.25	20230227	1320	37.88	20221223	0.00	N	064090	500	152 억		111452	N	N	0	N	00	N
122	20231109	160530	51	100.00	KOSDAQ		유통	N	N	N	N		N	1815	-1	5	-0.06	2639548	1468	17.57	1760	1815	1760	2360	1272	1816	1798.06	0.37	0	-288	1846	1831	1805	1790	1764	1818	1777	153	544	500	0	1	1	30547639	554	-1.64	6.62	12	0.00	-1104.00	274.00	2855	20230227	-36.43	1320	20221223	37.50	2855	-36.43	20230227	1335	35.96	20230103	2855	-36.43	20230227	1320	37.50	20221223	0.00	N	064090	500	152 억		111740	N	N	0	N	00	N
123	20231109	150531	51	100.00	KOSDAQ		유통	N	N	N	N		N	1807	-9	5	-0.50	2135218	1190	14.24	1760	1815	1760	2360	1272	1816	1794.30	0.37	0	-286	1846	1831	1805	1790	1764	1818	1777	153	544	500	0	1	1	30547639	552	-1.64	6.59	12	0.00	-1104.00	274.00	2855	20230227	-36.71	1320	20221223	36.89	2855	-36.71	20230227	1335	35.36	20230103	2855	-36.71	20230227	1320	36.89	20221223	0.00	N	064090	500	152 억		111740	N	N	0	N	00	N
124	20231109	140530	51	100.00	KOSDAQ		유통	N	N	N	N		N	1809	-7	5	-0.39	1837601	1024	12.26	1760	1815	1760	2360	1272	1816	1794.53	0.37	0	-284	1846	1831	1805	1790	1764	1818	1777	153	544	500	0	1	1	30547639	553	-1.64	6.60	12	0.00	-1104.00	274.00	2855	20230227	-36.64	1320	20221223	37.05	2855	-36.64	20230227	1335	35.51	20230103	2855	-36.64	20230227	1320	37.05	20221223	0.00	N	064090	500	152 억		111740	N	N	0	N	00	N
125	20231109	130532	51	100.00	KOSDAQ		유통	N	N	N	N		N	1809	-7	5	-0.39	1815893	1012	12.11	1760	1815	1760	2360	1272	1816	1794.36	0.37	0	-283	1846	1831	1805	1790	1764	1818	1777	153	544	500	0	1	1	30547639	553	-1.64	6.60	12	0.00	-1104.00	274.00	2855	20230227	-36.64	1320	20221223	37.05	2855	-36.64	20230227	1335	35.51	20230103	2855	-36.64	20230227	1320	37.05	20221223	0.00	N	064090	500	152 억		111740	N	N	0	N	00	N
126	20231109	120534	51	100.00	KOSDAQ		유통	N	N	N	N		N	1803	-13	5	-0.72	1760114	981	11.74	1760	1815	1760	2360	1272	1816	1794.20	0.37	0	-282	1846	1831	1805	1790	1764	1818	1777	153	544	500	0	1	1	30547639	551	-1.63	6.58	12	0.00	-1104.00	274.00	2855	20230227	-36.85	1320	20221223	36.59	2855	-36.85	20230227	1335	35.06	20230103	2855	-36.85	20230227	1320	36.59	20221223	0.00	N	064090	500	152 억		111740	N	N	0	N	00	N
127	20231109	110533	51	100.00	KOSDAQ		유통	N	N	N	N		N	1800	-16	5	-0.88	1340150	748	8.95	1760	1815	1760	2360	1272	1816	1791.64	0.37	0	-99	1846	1831	1805	1790	1764	1818	1777	153	544	500	0	1	1	30547639	550	-1.63	6.57	12	0.00	-1104.00	274.00	2855	20230227	-36.95	1320	20221223	36.36	2855	-36.95	20230227	1335	34.83	20230103	2855	-36.95	20230227	1320	36.36	20221223	0.00	N	064090	500	152 억		111740	N	N	0	N	00	N
128	20231109	100529	51	100.00	KOSDAQ		유통	N	N	N	N		N	1814	-2	5	-0.11	97449	55	0.66	1760	1815	1760	2360	1272	1816	1771.80	0.37	0	-1	1846	1831	1805	1790	1764	1818	1777	153	544	500	0	1	1	30547639	554	-1.64	6.62	12	0.00	-1104.00	274.00	2855	20230227	-36.46	1320	20221223	37.42	2855	-36.46	20230227	1335	35.88	20230103	2855	-36.46	20230227	1320	37.42	20221223	0.00	N	064090	500	152 억		111740	N	N	0	N	00	N
129	20231109	090530	51	100.00	KOSDAQ		유통	N	N	N	N		N	1760	-56	5	-3.08	75680	43	0.51	1760	1760	1760	2360	1272	1816	1760.00	0.37	0	0	1846	1831	1805	1790	1764	1818	1777	153	544	500	0	1	1	30547639	538	-1.59	6.42	12	0.00	-1104.00	274.00	2855	20230227	-38.35	1320	20221223	33.33	2855	-38.35	20230227	1335	31.84	20230103	2855	-38.35	20230227	1320	33.33	20221223	0.00	N	064090	500	152 억		111740	N	N	0	N	00	N
130	20231108	160527	51	100.00	KOSDAQ		유통	N	N	N	N		N	1816	1	2	0.06	15099583	8355	50.02	1820	1820	1779	2355	1271	1815	1807.25	0.37	0	-149	1832	1823	1806	1797	1780	1828	1802	153	540	500	0	1	1	30547639	555	-1.64	6.63	12	0.03	-1104.00	274.00	2855	20230227	-36.39	1320	20221223	37.58	2855	-36.39	20230227	1335	36.03	20230103	2855	-36.39	20230227	1320	37.58	20221223	0.00	N	064090	500	152 억		111889	N	N	0	N	00	N
131	20231108	150529	51	100.00	KOSDAQ		유통	N	N	N	N		N	1815	0	3	0.00	12369817	6851	41.02	1820	1820	1779	2355	1271	1815	1805.55	0.37	0	209	1832	1823	1806	1797	1780	1828	1802	153	540	500	0	1	1	30547639	554	-1.64	6.62	12	0.02	-1104.00	274.00	2855	20230227	-36.43	1320	20221223	37.50	2855	-36.43	20230227	1335	35.96	20230103	2855	-36.43	20230227	1320	37.50	20221223	0.00	N	064090	500	152 억		111889	N	N	0	N	00	N
132	20231108	140527	51	100.00	KOSDAQ		유통	N	N	N	N		N	1815	0	3	0.00	12369817	6851	41.02	1820	1820	1779	2355	1271	1815	1805.55	0.37	0	209	1832	1823	1806	1797	1780	1828	1802	153	540	500	0	1	1	30547639	554	-1.64	6.62	12	0.02	-1104.00	274.00	2855	20230227	-36.43	1320	20221223	37.50	2855	-36.43	20230227	1335	35.96	20230103	2855	-36.43	20230227	1320	37.50	20221223	0.00	N	064090	500	152 억		111889	N	N	0	N	00	N
133	20231108	130529	51	100.00	KOSDAQ		유통	N	N	N	N		N	1815	0	3	0.00	9563827	5305	31.76	1820	1820	1779	2355	1271	1815	1802.79	0.37	0	240	1832	1823	1806	1797	1780	1828	1802	153	540	500	0	1	1	30547639	554	-1.64	6.62	12	0.02	-1104.00	274.00	2855	20230227	-36.43	1320	20221223	37.50	2855	-36.43	20230227	1335	35.96	20230103	2855	-36.43	20230227	1320	37.50	20221223	0.00	N	064090	500	152 억		111889	N	N	0	N	00	N
134	20231108	120526	51	100.00	KOSDAQ		유통	N	N	N	N		N	1815	0	3	0.00	9563827	5305	31.76	1820	1820	1779	2355	1271	1815	1802.79	0.37	0	240	1832	1823	1806	1797	1780	1828	1802	153	540	500	0	1	1	30547639	554	-1.64	6.62	12	0.02	-1104.00	274.00	2855	20230227	-36.43	1320	20221223	37.50	2855	-36.43	20230227	1335	35.96	20230103	2855	-36.43	20230227	1320	37.50	20221223	0.00	N	064090	500	152 억		111889	N	N	0	N	00	N
135	20231108	110527	51	100.00	KOSDAQ		유통	N	N	N	N		N	1790	-25	5	-1.38	5630703	3135	18.77	1820	1820	1779	2355	1271	1815	1796.08	0.37	0	244	1832	1823	1806	1797	1780	1828	1802	153	540	500	0	1	1	30547639	547	-1.62	6.53	12	0.01	-1104.00	274.00	2855	20230227	-37.30	1320	20221223	35.61	2855	-37.30	20230227	1335	34.08	20230103	2855	-37.30	20230227	1320	35.61	20221223	0.00	N	064090	500	152 억		111889	N	N	0	N	00	N
136	20231108	100528	51	100.00	KOSDAQ		유통	N	N	N	N		N	1810	-5	5	-0.28	1833518	1013	6.07	1820	1820	1779	2355	1271	1815	1809.99	0.37	0	0	1832	1823	1806	1797	1780	1828	1802	153	540	500	0	1	1	30547639	553	-1.64	6.61	12	0.00	-1104.00	274.00	2855	20230227	-36.60	1320	20221223	37.12	2855	-36.60	20230227	1335	35.58	20230103	2855	-36.60	20230227	1320	37.12	20221223	0.00	N	064090	500	152 억		111889	N	N	0	N	00	N
137	20231108	090524	51	100.00	KOSDAQ		유통	N	N	N	N		N	1815	0	3	0.00	0	0	0.00	0	0	0	2355	1271	1815	0.00	0.37	0	0	1832	1823	1806	1797	1780	1828	1802	153	540	500	0	1	1	30547639	554	-1.64	6.62	12	0.00	-1104.00	274.00	2855	20230227	-36.43	1320	20221223	37.50	2855	-36.43	20230227	1335	35.96	20230103	2855	-36.43	20230227	1320	37.50	20221223	0.00	N	064090	500	152 억		111889	N	N	0	N	00	N
138	20231107	160528	51	100.00	KOSDAQ		유통	N	N	N	N		N	1815	4	2	0.22	30219046	16702	160.84	1800	1815	1789	2350	1268	1811	1809.31	0.37	0	124	1843	1826	1803	1786	1763	1835	1795	153	539	500	0	1	1	30547639	554	-1.64	6.62	12	0.05	-1104.00	274.00	2855	20230227	-36.43	1320	20221223	37.50	2855	-36.43	20230227	1335	35.96	20230103	2855	-36.43	20230227	1320	37.50	20221223	0.00	N	064090	500	152 억		111765	N	N	0	N	00	N
139	20231107	150528	51	100.00	KOSDAQ		유통	N	N	N	N		N	1811	0	3	0.00	30200896	16692	160.75	1800	1815	1789	2350	1268	1811	1809.30	0.37	0	125	1843	1826	1803	1786	1763	1835	1795	153	539	500	0	1	1	30547639	553	-1.64	6.61	12	0.05	-1104.00	274.00	2855	20230227	-36.57	1320	20221223	37.20	2855	-36.57	20230227	1335	35.66	20230103	2855	-36.57	20230227	1320	37.20	20221223	0.00	N	064090	500	152 억		111765	N	N	0	N	00	N
140	20231107	140531	51	100.00	KOSDAQ		유통	N	N	N	N		N	1811	0	3	0.00	30200896	16692	160.75	1800	1815	1789	2350	1268	1811	1809.30	0.37	0	125	1843	1826	1803	1786	1763	1835	1795	153	539	500	0	1	1	30547639	553	-1.64	6.61	12	0.05	-1104.00	274.00	2855	20230227	-36.57	1320	20221223	37.20	2855	-36.57	20230227	1335	35.66	20230103	2855	-36.57	20230227	1320	37.20	20221223	0.00	N	064090	500	152 억		111765	N	N	0	N	00	N
141	20231107	130529	51	100.00	KOSDAQ		유통	N	N	N	N		N	1810	-1	5	-0.06	28948632	15999	154.07	1800	1815	1789	2350	1268	1811	1809.40	0.37	0	119	1843	1826	1803	1786	1763	1835	1795	153	539	500	0	1	1	30547639	553	-1.64	6.61	12	0.05	-1104.00	274.00	2855	20230227	-36.60	1320	20221223	37.12	2855	-36.60	20230227	1335	35.58	20230103	2855	-36.60	20230227	1320	37.12	20221223	0.00	N	064090	500	152 억		111765	N	N	0	N	00	N
142	20231107	120526	51	100.00	KOSDAQ		유통	N	N	N	N		N	1810	-1	5	-0.06	28162816	15565	149.89	1800	1815	1789	2350	1268	1811	1809.37	0.37	0	119	1843	1826	1803	1786	1763	1835	1795	153	539	500	0	1	1	30547639	553	-1.64	6.61	12	0.05	-1104.00	274.00	2855	20230227	-36.60	1320	20221223	37.12	2855	-36.60	20230227	1335	35.58	20230103	2855	-36.60	20230227	1320	37.12	20221223	0.00	N	064090	500	152 억		111765	N	N	0	N	00	N
143	20231107	110526	51	100.00	KOSDAQ		유통	N	N	N	N		N	1810	-1	5	-0.06	4061735	2250	21.67	1800	1811	1789	2350	1268	1811	1805.22	0.37	0	3	1843	1826	1803	1786	1763	1835	1795	153	539	500	0	1	1	30547639	553	-1.64	6.61	12	0.01	-1104.00	274.00	2855	20230227	-36.60	1320	20221223	37.12	2855	-36.60	20230227	1335	35.58	20230103	2855	-36.60	20230227	1320	37.12	20221223	0.00	N	064090	500	152 억		111765	N	N	0	N	00	N
144	20231107	100533	51	100.00	KOSDAQ		유통	N	N	N	N		N	1810	-1	5	-0.06	4061735	2250	21.67	1800	1811	1789	2350	1268	1811	1805.22	0.37	0	3	1843	1826	1803	1786	1763	1835	1795	153	539	500	0	1	1	30547639	553	-1.64	6.61	12	0.01	-1104.00	274.00	2855	20230227	-36.60	1320	20221223	37.12	2855	-36.60	20230227	1335	35.58	20230103	2855	-36.60	20230227	1320	37.12	20221223	0.00	N	064090	500	152 억		111765	N	N	0	N	00	N
145	20231107	090520	51	100.00	KOSDAQ		유통	N	N	N	N		N	1811	0	3	0.00	0	0	0.00	0	0	0	2350	1268	1811	0.00	0.37	0	0	1843	1826	1803	1786	1763	1835	1795	153	539	500	0	1	1	30547639	553	-1.64	6.61	12	0.00	-1104.00	274.00	2855	20230227	-36.57	1320	20221223	37.20	2855	-36.57	20230227	1335	35.66	20230103	2855	-36.57	20230227	1320	37.20	20221223	0.00	N	064090	500	152 억		111765	N	N	0	N	00	N
146	20231106	160515	51	100.00	KOSDAQ		유통	N	N	N	N		N	1811	1	2	0.06	18689781	10374	80.79	1810	1820	1780	2350	1267	1810	1801.60	0.37	0	-546	1842	1825	1793	1776	1744	1834	1785	153	540	500	0	1	1	30547639	553	-1.64	6.61	12	0.03	-1104.00	274.00	2855	20230227	-36.57	1320	20221223	37.20	2855	-36.57	20230227	1335	35.66	20230103	2855	-36.57	20230227	1320	37.20	20221223	0.00	N	064090	500	152 억		112311	N	N	0	N	00	N
147	20231106	150517	51	100.00	KOSDAQ		유통	N	N	N	N		N	1799	-11	5	-0.61	14241767	7912	61.62	1810	1820	1780	2350	1267	1810	1800.02	0.37	0	-546	1842	1825	1793	1776	1744	1834	1785	153	540	500	0	1	1	30547639	550	-1.63	6.57	12	0.03	-1104.00	274.00	2855	20230227	-36.99	1320	20221223	36.29	2855	-36.99	20230227	1335	34.76	20230103	2855	-36.99	20230227	1320	36.29	20221223	0.00	N	064090	500	152 억		112311	N	N	0	N	00	N
148	20231106	140515	51	100.00	KOSDAQ		유통	N	N	N	N		N	1811	1	2	0.06	12103300	6728	52.39	1810	1820	1780	2350	1267	1810	1798.94	0.37	0	-563	1842	1825	1793	1776	1744	1834	1785	153	540	500	0	1	1	30547639	553	-1.64	6.61	12	0.02	-1104.00	274.00	2855	20230227	-36.57	1320	20221223	37.20	2855	-36.57	20230227	1335	35.66	20230103	2855	-36.57	20230227	1320	37.20	20221223	0.00	N	064090	500	152 억		112311	N	N	0	N	00	N
149	20231106	130522	51	100.00	KOSDAQ		유통	N	N	N	N		N	1811	1	2	0.06	10109389	5627	43.82	1810	1820	1780	2350	1267	1810	1796.59	0.37	0	-563	1842	1825	1793	1776	1744	1834	1785	153	540	500	0	1	1	30547639	553	-1.64	6.61	12	0.02	-1104.00	274.00	2855	20230227	-36.57	1320	20221223	37.20	2855	-36.57	20230227	1335	35.66	20230103	2855	-36.57	20230227	1320	37.20	20221223	0.00	N	064090	500	152 억		112311	N	N	0	N	00	N
150	20231106	120518	51	100.00	KOSDAQ		유통	N	N	N	N		N	1811	1	2	0.06	10109389	5627	43.82	1810	1820	1780	2350	1267	1810	1796.59	0.37	0	-563	1842	1825	1793	1776	1744	1834	1785	153	540	500	0	1	1	30547639	553	-1.64	6.61	12	0.02	-1104.00	274.00	2855	20230227	-36.57	1320	20221223	37.20	2855	-36.57	20230227	1335	35.66	20230103	2855	-36.57	20230227	1320	37.20	20221223	0.00	N	064090	500	152 억		112311	N	N	0	N	00	N
151	20231106	110518	51	100.00	KOSDAQ		유통	N	N	N	N		N	1788	-22	5	-1.22	8125234	4530	35.28	1810	1820	1780	2350	1267	1810	1793.65	0.37	0	-457	1842	1825	1793	1776	1744	1834	1785	153	540	500	0	1	1	30547639	546	-1.62	6.53	12	0.01	-1104.00	274.00	2855	20230227	-37.37	1320	20221223	35.45	2855	-37.37	20230227	1335	33.93	20230103	2855	-37.37	20230227	1320	35.45	20221223	0.00	N	064090	500	152 억		112311	N	N	0	N	00	N
152	20231106	100457	51	100.00	KOSDAQ		유통	N	N	N	N		N	1820	10	2	0.55	3937718	2188	17.04	1810	1820	1780	2350	1267	1810	1799.69	0.37	0	-455	1842	1825	1793	1776	1744	1834	1785	153	540	500	0	1	1	30547639	556	-1.65	6.64	12	0.01	-1104.00	274.00	2855	20230227	-36.25	1320	20221223	37.88	2855	-36.25	20230227	1335	36.33	20230103	2855	-36.25	20230227	1320	37.88	20221223	0.00	N	064090	500	152 억		112311	N	N	0	N	00	N
153	20231106	090519	51	100.00	KOSDAQ		유통	N	N	N	N		N	1810	0	3	0.00	0	0	0.00	0	0	0	2350	1267	1810	0.00	0.37	0	0	1842	1825	1793	1776	1744	1834	1785	153	540	500	0	1	1	30547639	553	-1.64	6.61	12	0.00	-1104.00	274.00	2855	20230227	-36.60	1320	20221223	37.12	2855	-36.60	20230227	1335	35.58	20230103	2855	-36.60	20230227	1320	37.12	20221223	0.00	N	064090	500	152 억		112311	N	N	0	N	00	N
154	20231103	160512	51	100.00	KOSDAQ		유통	N	N	N	N		N	1810	11	2	0.61	22697522	12841	108.86	1762	1810	1761	2335	1260	1799	1767.58	0.37	0	61	1854	1826	1792	1764	1730	1809	1747	153	536	500	0	1	1	30547639	553	-1.64	6.61	12	0.04	-1104.00	274.00	2855	20230227	-36.60	1320	20221223	37.12	2855	-36.60	20230227	1335	35.58	20230103	2855	-36.60	20230227	1320	37.12	20221223	0.00	N	064090	500	152 억		112250	N	N	0	N	00	N
155	20231103	150511	51	100.00	KOSDAQ		유통	N	N	N	N		N	1797	-2	5	-0.11	22241432	12589	106.72	1762	1809	1761	2335	1260	1799	1766.74	0.37	0	62	1854	1826	1792	1764	1730	1809	1747	153	536	500	0	1	1	30547639	549	-1.63	6.56	12	0.04	-1104.00	274.00	2855	20230227	-37.06	1320	20221223	36.14	2855	-37.06	20230227	1335	34.61	20230103	2855	-37.06	20230227	1320	36.14	20221223	0.00	N	064090	500	152 억		112250	N	N	0	N	00	N
156	20231103	140511	51	100.00	KOSDAQ		유통	N	N	N	N		N	1797	-2	5	-0.11	21544196	12201	103.43	1762	1809	1761	2335	1260	1799	1765.77	0.37	0	62	1854	1826	1792	1764	1730	1809	1747	153	536	500	0	1	1	30547639	549	-1.63	6.56	12	0.04	-1104.00	274.00	2855	20230227	-37.06	1320	20221223	36.14	2855	-37.06	20230227	1335	34.61	20230103	2855	-37.06	20230227	1320	36.14	20221223	0.00	N	064090	500	152 억		112250	N	N	0	N	00	N
157	20231103	130511	51	100.00	KOSDAQ		유통	N	N	N	N		N	1777	-22	5	-1.22	20867927	11822	100.22	1762	1809	1761	2335	1260	1799	1765.18	0.37	0	62	1854	1826	1792	1764	1730	1809	1747	153	536	500	0	1	1	30547639	543	-1.61	6.49	12	0.04	-1104.00	274.00	2855	20230227	-37.76	1320	20221223	34.62	2855	-37.76	20230227	1335	33.11	20230103	2855	-37.76	20230227	1320	34.62	20221223	0.00	N	064090	500	152 억		112250	N	N	0	N	00	N
158	20231103	120511	51	100.00	KOSDAQ		유통	N	N	N	N		N	1790	-9	5	-0.50	20864373	11820	100.20	1762	1809	1761	2335	1260	1799	1765.18	0.37	0	62	1854	1826	1792	1764	1730	1809	1747	153	536	500	0	1	1	30547639	547	-1.62	6.53	12	0.04	-1104.00	274.00	2855	20230227	-37.30	1320	20221223	35.61	2855	-37.30	20230227	1335	34.08	20230103	2855	-37.30	20230227	1320	35.61	20221223	0.00	N	064090	500	152 억		112250	N	N	0	N	00	N
159	20231103	110514	51	100.00	KOSDAQ		유통	N	N	N	N		N	1790	-9	5	-0.50	18832197	10677	90.51	1762	1809	1761	2335	1260	1799	1763.81	0.37	0	54	1854	1826	1792	1764	1730	1809	1747	153	536	500	0	1	1	30547639	547	-1.62	6.53	12	0.03	-1104.00	274.00	2855	20230227	-37.30	1320	20221223	35.61	2855	-37.30	20230227	1335	34.08	20230103	2855	-37.30	20230227	1320	35.61	20221223	0.00	N	064090	500	152 억		112250	N	N	0	N	00	N
160	20231103	100506	51	100.00	KOSDAQ		유통	N	N	N	N		N	1795	-4	5	-0.22	17723845	10053	85.22	1762	1809	1761	2335	1260	1799	1763.04	0.37	0	576	1854	1826	1792	1764	1730	1809	1747	153	536	500	0	1	1	30547639	548	-1.63	6.55	12	0.03	-1104.00	274.00	2855	20230227	-37.13	1320	20221223	35.98	2855	-37.13	20230227	1335	34.46	20230103	2855	-37.13	20230227	1320	35.98	20221223	0.00	N	064090	500	152 억		112250	N	N	0	N	00	N
161	20231103	090506	51	100.00	KOSDAQ		유통	N	N	N	N		N	1762	-37	5	-2.06	1762	1	0.01	1762	1762	1762	2335	1260	1799	1762.00	0.37	0	0	1854	1826	1792	1764	1730	1809	1747	153	536	500	0	1	1	30547639	538	-1.60	6.43	12	0.00	-1104.00	274.00	2855	20230227	-38.28	1320	20221223	33.48	2855	-38.28	20230227	1335	31.99	20230103	2855	-38.28	20230227	1320	33.48	20221223	0.00	N	064090	500	152 억		112250	N	N	0	N	00	N
162	20231102	160508	51	100.00	KOSDAQ		유통	N	N	N	N		N	1799	48	2	2.74	21298104	11796	54.36	1819	1820	1758	2275	1226	1751	1805.54	0.37	0	-25	1834	1792	1767	1725	1700	1780	1713	153	524	500	0	1	1	30547639	550	-1.63	6.57	12	0.04	-1104.00	274.00	2855	20230227	-36.99	1320	20221223	36.29	2855	-36.99	20230227	1335	34.76	20230103	2855	-36.99	20230227	1320	36.29	20221223	0.00	N	064090	500	152 억		112275	N	N	0	N	00	N
163	20231102	150512	51	100.00	KOSDAQ		유통	N	N	N	N		N	1787	36	2	2.06	19789763	10955	50.49	1819	1820	1758	2275	1226	1751	1806.46	0.37	0	-24	1834	1792	1767	1725	1700	1780	1713	153	524	500	0	1	1	30547639	546	-1.62	6.52	12	0.04	-1104.00	274.00	2855	20230227	-37.41	1320	20221223	35.38	2855	-37.41	20230227	1335	33.86	20230103	2855	-37.41	20230227	1320	35.38	20221223	0.00	N	064090	500	152 억		112275	N	N	0	N	00	N
164	20231102	140503	51	100.00	KOSDAQ		유통	N	N	N	N		N	1787	36	2	2.06	19789763	10955	50.49	1819	1820	1758	2275	1226	1751	1806.46	0.37	0	-24	1834	1792	1767	1725	1700	1780	1713	153	524	500	0	1	1	30547639	546	-1.62	6.52	12	0.04	-1104.00	274.00	2855	20230227	-37.41	1320	20221223	35.38	2855	-37.41	20230227	1335	33.86	20230103	2855	-37.41	20230227	1320	35.38	20221223	0.00	N	064090	500	152 억		112275	N	N	0	N	00	N
165	20231102	130507	51	100.00	KOSDAQ		유통	N	N	N	N		N	1799	48	2	2.74	16947817	9373	43.20	1819	1820	1758	2275	1226	1751	1808.15	0.37	0	-32	1834	1792	1767	1725	1700	1780	1713	153	524	500	0	1	1	30547639	550	-1.63	6.57	12	0.03	-1104.00	274.00	2855	20230227	-36.99	1320	20221223	36.29	2855	-36.99	20230227	1335	34.76	20230103	2855	-36.99	20230227	1320	36.29	20221223	0.00	N	064090	500	152 억		112275	N	N	0	N	00	N
166	20231102	120505	51	100.00	KOSDAQ		유통	N	N	N	N		N	1778	27	2	1.54	16922651	9359	43.13	1819	1820	1758	2275	1226	1751	1808.17	0.37	0	-32	1834	1792	1767	1725	1700	1780	1713	153	524	500	0	1	1	30547639	543	-1.61	6.49	12	0.03	-1104.00	274.00	2855	20230227	-37.72	1320	20221223	34.70	2855	-37.72	20230227	1335	33.18	20230103	2855	-37.72	20230227	1320	34.70	20221223	0.00	N	064090	500	152 억		112275	N	N	0	N	00	N
167	20231102	110506	51	100.00	KOSDAQ		유통	N	N	N	N		N	1800	49	2	2.80	14728053	8134	37.49	1819	1820	1758	2275	1226	1751	1810.68	0.37	0	-32	1834	1792	1767	1725	1700	1780	1713	153	524	500	0	1	1	30547639	550	-1.63	6.57	12	0.03	-1104.00	274.00	2855	20230227	-36.95	1320	20221223	36.36	2855	-36.95	20230227	1335	34.83	20230103	2855	-36.95	20230227	1320	36.36	20221223	0.00	N	064090	500	152 억		112275	N	N	0	N	00	N
168	20231102	100506	51	100.00	KOSDAQ		유통	N	N	N	N		N	1820	69	2	3.94	13936052	7694	35.46	1819	1820	1758	2275	1226	1751	1811.29	0.37	0	-32	1834	1792	1767	1725	1700	1780	1713	153	524	500	0	1	1	30547639	556	-1.65	6.64	12	0.03	-1104.00	274.00	2855	20230227	-36.25	1320	20221223	37.88	2855	-36.25	20230227	1335	36.33	20230103	2855	-36.25	20230227	1320	37.88	20221223	0.00	N	064090	500	152 억		112275	N	N	0	N	00	N
169	20231102	090509	51	100.00	KOSDAQ		유통	N	N	N	N		N	1819	68	2	3.88	771227	424	1.95	1819	1819	1818	2275	1226	1751	1818.93	0.37	0	0	1834	1792	1767	1725	1700	1780	1713	153	524	500	0	1	1	30547639	556	-1.65	6.64	12	0.00	-1104.00	274.00	2855	20230227	-36.29	1320	20221223	37.80	2855	-36.29	20230227	1335	36.25	20230103	2855	-36.29	20230227	1320	37.80	20221223	0.00	N	064090	500	152 억		112275	N	N	0	N	00	N
170	20231101	160504	51	100.00	KOSDAQ		유통	N	N	N	N		N	1751	10	2	0.57	38738056	21597	223.64	1800	1809	1742	2260	1219	1741	1793.70	0.37	0	-476	1839	1790	1751	1702	1663	1814	1726	153	519	500	0	1	1	30547639	535	-1.59	6.39	12	0.07	-1104.00	274.00	2855	20230227	-38.67	1320	20221223	32.65	2855	-38.67	20230227	1335	31.16	20230103	2855	-38.67	20230227	1320	32.65	20221223	0.00	N	064090	500	152 억		112751	N	N	0	N	00	N
171	20231101	150503	51	100.00	KOSDAQ		유통	N	N	N	N		N	1766	25	2	1.44	38172483	21274	220.30	1800	1809	1742	2260	1219	1741	1794.33	0.37	0	-476	1839	1790	1751	1702	1663	1814	1726	153	519	500	0	1	1	30547639	539	-1.60	6.45	12	0.07	-1104.00	274.00	2855	20230227	-38.14	1320	20221223	33.79	2855	-38.14	20230227	1335	32.28	20230103	2855	-38.14	20230227	1320	33.79	20221223	0.00	N	064090	500	152 억		112751	N	N	0	N	00	N
172	20231101	140459	51	100.00	KOSDAQ		유통	N	N	N	N		N	1774	33	2	1.90	36489552	20321	210.43	1800	1809	1742	2260	1219	1741	1795.66	0.37	0	-509	1839	1790	1751	1702	1663	1814	1726	153	519	500	0	1	1	30547639	542	-1.61	6.47	12	0.07	-1104.00	274.00	2855	20230227	-37.86	1320	20221223	34.39	2855	-37.86	20230227	1335	32.88	20230103	2855	-37.86	20230227	1320	34.39	20221223	0.00	N	064090	500	152 억		112751	N	N	0	N	00	N
173	20231101	130503	51	100.00	KOSDAQ		유통	N	N	N	N		N	1773	32	2	1.84	34214335	19033	197.09	1800	1809	1742	2260	1219	1741	1797.63	0.37	0	-552	1839	1790	1751	1702	1663	1814	1726	153	519	500	0	1	1	30547639	542	-1.61	6.47	12	0.06	-1104.00	274.00	2855	20230227	-37.90	1320	20221223	34.32	2855	-37.90	20230227	1335	32.81	20230103	2855	-37.90	20230227	1320	34.32	20221223	0.00	N	064090	500	152 억		112751	N	N	0	N	00	N
174	20231101	120514	51	100.00	KOSDAQ		유통	N	N	N	N		N	1790	49	2	2.81	32323946	17951	185.89	1800	1809	1742	2260	1219	1741	1800.68	0.37	0	-556	1839	1790	1751	1702	1663	1814	1726	153	519	500	0	1	1	30547639	547	-1.62	6.53	12	0.06	-1104.00	274.00	2855	20230227	-37.30	1320	20221223	35.61	2855	-37.30	20230227	1335	34.08	20230103	2855	-37.30	20230227	1320	35.61	20221223	0.00	N	064090	500	152 억		112751	N	N	0	N	00	N
175	20231101	110517	51	100.00	KOSDAQ		유통	N	N	N	N		N	1790	49	2	2.81	32323946	17951	185.89	1800	1809	1742	2260	1219	1741	1800.68	0.37	0	-556	1839	1790	1751	1702	1663	1814	1726	153	519	500	0	1	1	30547639	547	-1.62	6.53	12	0.06	-1104.00	274.00	2855	20230227	-37.30	1320	20221223	35.61	2855	-37.30	20230227	1335	34.08	20230103	2855	-37.30	20230227	1320	35.61	20221223	0.00	N	064090	500	152 억		112751	N	N	0	N	00	N
176	20231101	100511	51	100.00	KOSDAQ		유통	N	N	N	N		N	1801	60	2	3.45	19238822	10681	110.60	1800	1809	1742	2260	1219	1741	1801.22	0.37	0	-553	1839	1790	1751	1702	1663	1814	1726	153	519	500	0	1	1	30547639	550	-1.63	6.57	12	0.03	-1104.00	274.00	2855	20230227	-36.92	1320	20221223	36.44	2855	-36.92	20230227	1335	34.91	20230103	2855	-36.92	20230227	1320	36.44	20221223	0.00	N	064090	500	152 억		112751	N	N	0	N	00	N
177	20231101	090512	51	100.00	KOSDAQ		유통	N	N	N	N		N	1800	59	2	3.39	6236321	3459	35.82	1800	1809	1742	2260	1219	1741	1802.93	0.37	0	-374	1839	1790	1751	1702	1663	1814	1726	153	519	500	0	1	1	30547639	550	-1.63	6.57	12	0.01	-1104.00	274.00	2855	20230227	-36.95	1320	20221223	36.36	2855	-36.95	20230227	1335	34.83	20230103	2855	-36.95	20230227	1320	36.36	20221223	0.00	N	064090	500	152 억		112751	N	N	0	N	00	N