KissMeData/063170/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	160620	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12930	-220	5	-1.67	44150661150	3298068	45.10	13750	14100	12760	17090	9210	13150	13387.07	1.69	0	130008	15230	14190	12110	11070	8990	14710	11590	89	3940	500	9200	10	1	17774267	2298	50.51	1.78	12	18.56	256.00	7248.00	25900	20230126	-50.08	8660	20231024	49.31	25900	-50.08	20230126	8660	49.31	20231024	25900	-50.08	20230126	8660	49.31	20231024	5.13	N	063170	500	88 억		300149	N	N	73	N	00	N
3	20231130	150621	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	13010	-140	5	-1.06	42999919670	3209154	43.88	13750	14100	12760	17090	9210	13150	13399.15	1.69	0	123776	15230	14190	12110	11070	8990	14710	11590	89	3940	500	9200	10	1	17774267	2312	50.82	1.79	12	18.06	256.00	7248.00	25900	20230126	-49.77	8660	20231024	50.23	25900	-49.77	20230126	8660	50.23	20231024	25900	-49.77	20230126	8660	50.23	20231024	5.13	N	063170	500	88 억		300149	N	N	144	N	00	N
4	20231130	140617	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12800	-350	5	-2.66	41086596020	3060746	41.85	13750	14100	12800	17090	9210	13150	13423.72	1.69	0	111201	15230	14190	12110	11070	8990	14710	11590	89	3940	500	9200	10	1	17774267	2275	50.00	1.77	12	17.22	256.00	7248.00	25900	20230126	-50.58	8660	20231024	47.81	25900	-50.58	20230126	8660	47.81	20231024	25900	-50.58	20230126	8660	47.81	20231024	5.13	N	063170	500	88 억		300149	N	N	144	N	00	N
5	20231130	130616	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12950	-200	5	-1.52	39011523810	2900256	39.66	13750	14100	12910	17090	9210	13150	13451.06	1.69	0	94256	15230	14190	12110	11070	8990	14710	11590	89	3940	500	9200	10	1	17774267	2302	50.59	1.79	12	16.32	256.00	7248.00	25900	20230126	-50.00	8660	20231024	49.54	25900	-50.00	20230126	8660	49.54	20231024	25900	-50.00	20230126	8660	49.54	20231024	5.13	N	063170	500	88 억		300149	N	N	144	N	00	N
6	20231130	120626	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	13150	0	3	0.00	35958977050	2665808	36.45	13750	14100	13080	17090	9210	13150	13488.96	1.69	0	90549	15230	14190	12110	11070	8990	14710	11590	89	3940	500	9200	10	1	17774267	2337	51.37	1.81	12	15.00	256.00	7248.00	25900	20230126	-49.23	8660	20231024	51.85	25900	-49.23	20230126	8660	51.85	20231024	25900	-49.23	20230126	8660	51.85	20231024	5.13	N	063170	500	88 억		300149	N	N	144	N	00	N
7	20231130	110620	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	13120	-30	5	-0.23	34903449610	2585644	35.36	13750	14100	13080	17090	9210	13150	13498.94	1.69	0	81633	15230	14190	12110	11070	8990	14710	11590	89	3940	500	9200	10	1	17774267	2332	51.25	1.81	12	14.55	256.00	7248.00	25900	20230126	-49.34	8660	20231024	51.50	25900	-49.34	20230126	8660	51.50	20231024	25900	-49.34	20230126	8660	51.50	20231024	5.13	N	063170	500	88 억		300149	N	N	144	N	00	N
8	20231130	100616	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	13260	110	2	0.84	30966657320	2287412	31.28	13750	14100	13080	17090	9210	13150	13537.86	1.69	0	57586	15230	14190	12110	11070	8990	14710	11590	89	3940	500	9200	10	1	17774267	2357	51.80	1.83	12	12.87	256.00	7248.00	25900	20230126	-48.80	8660	20231024	53.12	25900	-48.80	20230126	8660	53.12	20231024	25900	-48.80	20230126	8660	53.12	20231024	5.13	N	063170	500	88 억		300149	N	N	144	N	00	N
9	20231130	090618	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	13450	300	2	2.28	15710908970	1143770	15.64	13750	14100	13260	17090	9210	13150	13736.08	1.69	0	-2549	15230	14190	12110	11070	8990	14710	11590	89	3940	500	9200	10	1	17774267	2391	52.54	1.86	12	6.43	256.00	7248.00	25900	20230126	-48.07	8660	20231024	55.31	25900	-48.07	20230126	8660	55.31	20231024	25900	-48.07	20230126	8660	55.31	20231024	5.13	N	063170	500	88 억		300149	N	N	144	N	00	N
10	20231129	160614	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	13150	3030	1	29.94	90257887030	7308521	2829.11	10050	13150	10030	13150	7090	10120	12349.53	1.75	0	5616	10753	10436	10253	9936	9753	10345	9845	89	3030	500	7080	10	1	17774267	2337	51.37	1.81	12	41.12	256.00	7248.00	25900	20230126	-49.23	8660	20231024	51.85	25900	-49.23	20230126	8660	51.85	20231024	25900	-49.23	20230126	8660	51.85	20231024	5.19	N	063170	500	88 억		310294	N	N	144	N	00	N
11	20231129	150618	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	13150	3030	1	29.94	85281353590	6929697	2682.47	10050	13150	10030	13150	7090	10120	12306.65	1.75	0	6059	10753	10436	10253	9936	9753	10345	9845	89	3030	500	7080	10	1	17774267	2337	51.37	1.81	12	38.99	256.00	7248.00	25900	20230126	-49.23	8660	20231024	51.85	25900	-49.23	20230126	8660	51.85	20231024	25900	-49.23	20230126	8660	51.85	20231024	5.19	N	063170	500	88 억		310294	N	N	0	N	00	N
12	20231129	140615	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12930	2810	2	27.77	57024489740	4772796	1847.54	10050	13100	10030	13150	7090	10120	11947.82	1.75	0	-10942	10753	10436	10253	9936	9753	10345	9845	89	3030	500	7080	10	1	17774267	2298	50.51	1.78	12	26.85	256.00	7248.00	25900	20230126	-50.08	8660	20231024	49.31	25900	-50.08	20230126	8660	49.31	20231024	25900	-50.08	20230126	8660	49.31	20231024	5.19	N	063170	500	88 억		310294	N	N	0	N	00	N
13	20231129	130618	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11860	1740	2	17.19	33600435210	2910994	1126.84	10050	12000	10030	13150	7090	10120	11542.60	1.75	0	60050	10753	10436	10253	9936	9753	10345	9845	89	3030	500	7080	10	1	17774267	2108	46.33	1.64	12	16.38	256.00	7248.00	25900	20230126	-54.21	8660	20231024	36.95	25900	-54.21	20230126	8660	36.95	20231024	25900	-54.21	20230126	8660	36.95	20231024	5.19	N	063170	500	88 억		310294	N	N	0	N	00	N
14	20231129	120618	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11800	1680	2	16.60	30778788230	2671842	1034.26	10050	12000	10030	13150	7090	10120	11519.69	1.75	0	65976	10753	10436	10253	9936	9753	10345	9845	89	3030	500	7080	10	1	17774267	2097	46.09	1.63	12	15.03	256.00	7248.00	25900	20230126	-54.44	8660	20231024	36.26	25900	-54.44	20230126	8660	36.26	20231024	25900	-54.44	20230126	8660	36.26	20231024	5.19	N	063170	500	88 억		310294	N	N	0	N	00	N
15	20231129	110619	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11400	1280	2	12.65	25916886690	2256515	873.49	10050	12000	10030	13150	7090	10120	11485.36	1.75	0	-4476	10753	10436	10253	9936	9753	10345	9845	89	3030	500	7080	10	1	17774267	2026	44.53	1.57	12	12.70	256.00	7248.00	25900	20230126	-55.98	8660	20231024	31.64	25900	-55.98	20230126	8660	31.64	20231024	25900	-55.98	20230126	8660	31.64	20231024	5.19	N	063170	500	88 억		310294	N	N	0	N	00	N
16	20231129	100617	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11530	1410	2	13.93	21887901880	1905129	737.47	10050	12000	10030	13150	7090	10120	11488.93	1.75	0	-15077	10753	10436	10253	9936	9753	10345	9845	89	3030	500	7080	10	1	17774267	2049	45.04	1.59	12	10.72	256.00	7248.00	25900	20230126	-55.48	8660	20231024	33.14	25900	-55.48	20230126	8660	33.14	20231024	25900	-55.48	20230126	8660	33.14	20231024	5.19	N	063170	500	88 억		310294	N	N	0	N	00	N
17	20231129	090614	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10440	320	2	3.16	333106940	32661	12.64	10050	10460	10030	13150	7090	10120	10198.92	1.75	0	2683	10753	10436	10253	9936	9753	10345	9845	89	3030	500	7080	10	1	17774267	1856	40.78	1.44	12	0.18	256.00	7248.00	25900	20230126	-59.69	8660	20231024	20.55	25900	-59.69	20230126	8660	20.55	20231024	25900	-59.69	20230126	8660	20.55	20231024	5.19	N	063170	500	88 억		310294	N	N	0	N	00	N
18	20231128	160616	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10120	-150	5	-1.46	2555083730	248754	174.54	10160	10570	10070	13350	7190	10270	10271.68	1.98	0	-37993	10723	10496	10373	10146	10023	10435	10085	89	3080	500	7180	10	1	17774267	1799	39.53	1.40	12	1.40	256.00	7248.00	25900	20230126	-60.93	8660	20231024	16.86	25900	-60.93	20230126	8660	16.86	20231024	25900	-60.93	20230126	8660	16.86	20231024	5.10	N	063170	500	88 억		352199	N	N	128	N	00	N
19	20231128	150537	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10260	-10	5	-0.10	2397018640	233204	163.63	10160	10570	10070	13350	7190	10270	10278.64	1.98	0	-38048	10723	10496	10373	10146	10023	10435	10085	89	3080	500	7180	10	1	17774267	1824	40.08	1.42	12	1.31	256.00	7248.00	25900	20230126	-60.39	8660	20231024	18.48	25900	-60.39	20230126	8660	18.48	20231024	25900	-60.39	20230126	8660	18.48	20231024	5.10	N	063170	500	88 억		352199	N	N	128	N	00	N
20	20231128	140615	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10120	-150	5	-1.46	763462390	75297	52.83	10160	10270	10070	13350	7190	10270	10139.28	1.98	0	-6952	10723	10496	10373	10146	10023	10435	10085	89	3080	500	7180	10	1	17774267	1799	39.53	1.40	12	0.42	256.00	7248.00	25900	20230126	-60.93	8660	20231024	16.86	25900	-60.93	20230126	8660	16.86	20231024	25900	-60.93	20230126	8660	16.86	20231024	5.10	N	063170	500	88 억		352199	N	N	128	N	00	N
21	20231128	130612	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10100	-170	5	-1.66	623336270	61462	43.13	10160	10270	10070	13350	7190	10270	10141.73	1.98	0	-5959	10723	10496	10373	10146	10023	10435	10085	89	3080	500	7180	10	1	17774267	1795	39.45	1.39	12	0.35	256.00	7248.00	25900	20230126	-61.00	8660	20231024	16.63	25900	-61.00	20230126	8660	16.63	20231024	25900	-61.00	20230126	8660	16.63	20231024	5.10	N	063170	500	88 억		352199	N	N	128	N	00	N
22	20231128	120613	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10140	-130	5	-1.27	532024790	52432	36.79	10160	10270	10070	13350	7190	10270	10146.85	1.98	0	-5925	10723	10496	10373	10146	10023	10435	10085	89	3080	500	7180	10	1	17774267	1802	39.61	1.40	12	0.29	256.00	7248.00	25900	20230126	-60.85	8660	20231024	17.09	25900	-60.85	20230126	8660	17.09	20231024	25900	-60.85	20230126	8660	17.09	20231024	5.10	N	063170	500	88 억		352199	N	N	128	N	00	N
23	20231128	110613	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10160	-110	5	-1.07	452328100	44549	31.26	10160	10270	10070	13350	7190	10270	10153.39	1.98	0	-5937	10723	10496	10373	10146	10023	10435	10085	89	3080	500	7180	10	1	17774267	1806	39.69	1.40	12	0.25	256.00	7248.00	25900	20230126	-60.77	8660	20231024	17.32	25900	-60.77	20230126	8660	17.32	20231024	25900	-60.77	20230126	8660	17.32	20231024	5.10	N	063170	500	88 억		352199	N	N	128	N	00	N
24	20231128	100612	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10100	-170	5	-1.66	378327090	37248	26.14	10160	10270	10070	13350	7190	10270	10156.86	1.98	0	-6107	10723	10496	10373	10146	10023	10435	10085	89	3080	500	7180	10	1	17774267	1795	39.45	1.39	12	0.21	256.00	7248.00	25900	20230126	-61.00	8660	20231024	16.63	25900	-61.00	20230126	8660	16.63	20231024	25900	-61.00	20230126	8660	16.63	20231024	5.10	N	063170	500	88 억		352199	N	N	128	N	00	N
25	20231128	090612	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10170	-100	5	-0.97	107566900	10595	7.43	10160	10270	10100	13350	7190	10270	10152.16	1.98	0	2675	10723	10496	10373	10146	10023	10435	10085	89	3080	500	7180	10	1	17774267	1808	39.73	1.40	12	0.06	256.00	7248.00	25900	20230126	-60.73	8660	20231024	17.44	25900	-60.73	20230126	8660	17.44	20231024	25900	-60.73	20230126	8660	17.44	20231024	5.10	N	063170	500	88 억		352199	N	N	128	N	00	N
26	20231127	160610	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10270	-170	5	-1.63	1457749360	140859	68.94	10320	10600	10250	13570	7310	10440	10348.97	2.09	0	-18465	10973	10706	10503	10236	10033	10605	10135	89	3130	500	7300	10	1	17774267	1825	40.12	1.42	12	0.79	256.00	7248.00	25900	20230126	-60.35	8660	20231024	18.59	25900	-60.35	20230126	8660	18.59	20231024	25900	-60.35	20230126	8660	18.59	20231024	5.11	N	063170	500	88 억		370792	N	N	128	N	00	N
27	20231127	150611	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10320	-120	5	-1.15	1379150250	133212	65.20	10320	10600	10250	13570	7310	10440	10352.95	2.09	0	-17571	10973	10706	10503	10236	10033	10605	10135	89	3130	500	7300	10	1	17774267	1834	40.31	1.42	12	0.75	256.00	7248.00	25900	20230126	-60.15	8660	20231024	19.17	25900	-60.15	20230126	8660	19.17	20231024	25900	-60.15	20230126	8660	19.17	20231024	5.11	N	063170	500	88 억		370792	N	N	0	N	00	N
28	20231127	140615	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10270	-170	5	-1.63	1276078260	123202	60.30	10320	10600	10250	13570	7310	10440	10357.51	2.09	0	-13699	10973	10706	10503	10236	10033	10605	10135	89	3130	500	7300	10	1	17774267	1825	40.12	1.42	12	0.69	256.00	7248.00	25900	20230126	-60.35	8660	20231024	18.59	25900	-60.35	20230126	8660	18.59	20231024	25900	-60.35	20230126	8660	18.59	20231024	5.11	N	063170	500	88 억		370792	N	N	0	N	00	N
29	20231127	130614	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10260	-180	5	-1.72	1143545490	110322	53.99	10320	10600	10250	13570	7310	10440	10365.42	2.09	0	-12285	10973	10706	10503	10236	10033	10605	10135	89	3130	500	7300	10	1	17774267	1824	40.08	1.42	12	0.62	256.00	7248.00	25900	20230126	-60.39	8660	20231024	18.48	25900	-60.39	20230126	8660	18.48	20231024	25900	-60.39	20230126	8660	18.48	20231024	5.11	N	063170	500	88 억		370792	N	N	0	N	00	N
30	20231127	120614	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10350	-90	5	-0.86	1023666250	98697	48.30	10320	10600	10250	13570	7310	10440	10371.70	2.09	0	-6869	10973	10706	10503	10236	10033	10605	10135	89	3130	500	7300	10	1	17774267	1840	40.43	1.43	12	0.56	256.00	7248.00	25900	20230126	-60.04	8660	20231024	19.52	25900	-60.04	20230126	8660	19.52	20231024	25900	-60.04	20230126	8660	19.52	20231024	5.11	N	063170	500	88 억		370792	N	N	0	N	00	N
31	20231127	110606	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10440	0	3	0.00	736697040	70887	34.69	10320	10600	10250	13570	7310	10440	10392.45	2.09	0	-9425	10973	10706	10503	10236	10033	10605	10135	89	3130	500	7300	10	1	17774267	1856	40.78	1.44	12	0.40	256.00	7248.00	25900	20230126	-59.69	8660	20231024	20.55	25900	-59.69	20230126	8660	20.55	20231024	25900	-59.69	20230126	8660	20.55	20231024	5.11	N	063170	500	88 억		370792	N	N	0	N	00	N
32	20231127	100605	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10320	-120	5	-1.15	438133470	42425	20.76	10320	10520	10250	13570	7310	10440	10326.85	2.09	0	-1234	10973	10706	10503	10236	10033	10605	10135	89	3130	500	7300	10	1	17774267	1834	40.31	1.42	12	0.24	256.00	7248.00	25900	20230126	-60.15	8660	20231024	19.17	25900	-60.15	20230126	8660	19.17	20231024	25900	-60.15	20230126	8660	19.17	20231024	5.11	N	063170	500	88 억		370792	N	N	0	N	00	N
33	20231127	090607	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10460	20	2	0.19	81640370	7849	3.84	10320	10480	10320	13570	7310	10440	10400.62	2.09	0	-232	10973	10706	10503	10236	10033	10605	10135	89	3130	500	7300	10	1	17774267	1859	40.86	1.44	12	0.04	256.00	7248.00	25900	20230126	-59.61	8660	20231024	20.79	25900	-59.61	20230126	8660	20.79	20231024	25900	-59.61	20230126	8660	20.79	20231024	5.11	N	063170	500	88 억		370792	N	N	0	N	00	N
34	20231124	160600	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10440	-310	5	-2.88	2134190740	202586	41.60	10770	10770	10300	13970	7530	10750	10534.80	2.27	0	-36641	11243	10996	10683	10436	10123	11120	10560	89	3220	500	7520	10	1	17774267	1856	40.78	1.44	12	1.14	256.00	7248.00	25900	20230126	-59.69	8660	20231024	20.55	25900	-59.69	20230126	8660	20.55	20231024	25900	-59.69	20230126	8660	20.55	20231024	5.08	N	063170	500	88 억		404155	N	N	5	N	00	N
35	20231124	150608	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10430	-320	5	-2.98	1964931060	186294	38.25	10770	10770	10300	13970	7530	10750	10547.47	2.27	0	-37882	11243	10996	10683	10436	10123	11120	10560	89	3220	500	7520	10	1	17774267	1854	40.74	1.44	12	1.05	256.00	7248.00	25900	20230126	-59.73	8660	20231024	20.44	25900	-59.73	20230126	8660	20.44	20231024	25900	-59.73	20230126	8660	20.44	20231024	5.08	N	063170	500	88 억		404155	N	N	5	N	00	N
36	20231124	140609	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10470	-280	5	-2.60	1581631770	149432	30.68	10770	10770	10460	13970	7530	10750	10584.29	2.27	0	-33695	11243	10996	10683	10436	10123	11120	10560	89	3220	500	7520	10	1	17774267	1861	40.90	1.44	12	0.84	256.00	7248.00	25900	20230126	-59.58	8660	20231024	20.90	25900	-59.58	20230126	8660	20.90	20231024	25900	-59.58	20230126	8660	20.90	20231024	5.08	N	063170	500	88 억		404155	N	N	5	N	00	N
37	20231124	130604	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10510	-240	5	-2.23	1467516370	138551	28.45	10770	10770	10470	13970	7530	10750	10591.89	2.27	0	-28399	11243	10996	10683	10436	10123	11120	10560	89	3220	500	7520	10	1	17774267	1868	41.05	1.45	12	0.78	256.00	7248.00	25900	20230126	-59.42	8660	20231024	21.36	25900	-59.42	20230126	8660	21.36	20231024	25900	-59.42	20230126	8660	21.36	20231024	5.08	N	063170	500	88 억		404155	N	N	5	N	00	N
38	20231124	120609	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10560	-190	5	-1.77	1350620440	127442	26.17	10770	10770	10470	13970	7530	10750	10597.92	2.27	0	-25663	11243	10996	10683	10436	10123	11120	10560	89	3220	500	7520	10	1	17774267	1877	41.25	1.46	12	0.72	256.00	7248.00	25900	20230126	-59.23	8660	20231024	21.94	25900	-59.23	20230126	8660	21.94	20231024	25900	-59.23	20230126	8660	21.94	20231024	5.08	N	063170	500	88 억		404155	N	N	5	N	00	N
39	20231124	110606	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10550	-200	5	-1.86	1059802520	99775	20.49	10770	10770	10510	13970	7530	10750	10621.92	2.27	0	-16625	11243	10996	10683	10436	10123	11120	10560	89	3220	500	7520	10	1	17774267	1875	41.21	1.46	12	0.56	256.00	7248.00	25900	20230126	-59.27	8660	20231024	21.82	25900	-59.27	20230126	8660	21.82	20231024	25900	-59.27	20230126	8660	21.82	20231024	5.08	N	063170	500	88 억		404155	N	N	5	N	00	N
40	20231124	100605	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10590	-160	5	-1.49	853549110	80257	16.48	10770	10770	10510	13970	7530	10750	10635.20	2.27	0	-15608	11243	10996	10683	10436	10123	11120	10560	89	3220	500	7520	10	1	17774267	1882	41.37	1.46	12	0.45	256.00	7248.00	25900	20230126	-59.11	8660	20231024	22.29	25900	-59.11	20230126	8660	22.29	20231024	25900	-59.11	20230126	8660	22.29	20231024	5.08	N	063170	500	88 억		404155	N	N	5	N	00	N
41	20231124	090605	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10730	-20	5	-0.19	266001520	24865	5.11	10770	10770	10610	13970	7530	10750	10697.83	2.27	0	-7207	11243	10996	10683	10436	10123	11120	10560	89	3220	500	7520	10	1	17774267	1907	41.91	1.48	12	0.14	256.00	7248.00	25900	20230126	-58.57	8660	20231024	23.90	25900	-58.57	20230126	8660	23.90	20231024	25900	-58.57	20230126	8660	23.90	20231024	5.08	N	063170	500	88 억		404155	N	N	5	N	00	N
42	20231123	160558	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10750	360	2	3.46	5104458870	477886	50.89	10570	10930	10370	13500	7280	10390	10681.16	2.06	0	33724	11210	10800	10460	10050	9710	10630	9880	89	3110	500	7270	10	1	17774267	1911	41.99	1.48	12	2.69	256.00	7248.00	25900	20230126	-58.49	8660	20231024	24.13	25900	-58.49	20230126	8660	24.13	20231024	25900	-58.49	20230126	8660	24.13	20231024	4.66	N	063170	500	88 억		366213	N	N	5	N	00	N
43	20231123	150619	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10810	420	2	4.04	4741549410	444226	47.30	10570	10930	10370	13500	7280	10390	10673.74	2.06	0	35124	11210	10800	10460	10050	9710	10630	9880	89	3110	500	7270	10	1	17774267	1921	42.23	1.49	12	2.50	256.00	7248.00	25900	20230126	-58.26	8660	20231024	24.83	25900	-58.26	20230126	8660	24.83	20231024	25900	-58.26	20230126	8660	24.83	20231024	4.66	N	063170	500	88 억		366213	N	N	71	N	00	N
44	20231123	140614	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10780	390	2	3.75	4069476040	382155	40.69	10570	10930	10370	13500	7280	10390	10648.77	2.06	0	44536	11210	10800	10460	10050	9710	10630	9880	89	3110	500	7270	10	1	17774267	1916	42.11	1.49	12	2.15	256.00	7248.00	25900	20230126	-58.38	8660	20231024	24.48	25900	-58.38	20230126	8660	24.48	20231024	25900	-58.38	20230126	8660	24.48	20231024	4.66	N	063170	500	88 억		366213	N	N	71	N	00	N
45	20231123	130614	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10740	350	2	3.37	3081449030	290794	30.97	10570	10800	10370	13500	7280	10390	10596.68	2.06	0	34881	11210	10800	10460	10050	9710	10630	9880	89	3110	500	7270	10	1	17774267	1909	41.95	1.48	12	1.64	256.00	7248.00	25900	20230126	-58.53	8660	20231024	24.02	25900	-58.53	20230126	8660	24.02	20231024	25900	-58.53	20230126	8660	24.02	20231024	4.66	N	063170	500	88 억		366213	N	N	71	N	00	N
46	20231123	120607	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10660	270	2	2.60	2544443190	240774	25.64	10570	10800	10370	13500	7280	10390	10567.78	2.06	0	28410	11210	10800	10460	10050	9710	10630	9880	89	3110	500	7270	10	1	17774267	1895	41.64	1.47	12	1.35	256.00	7248.00	25900	20230126	-58.84	8660	20231024	23.09	25900	-58.84	20230126	8660	23.09	20231024	25900	-58.84	20230126	8660	23.09	20231024	4.66	N	063170	500	88 억		366213	N	N	71	N	00	N
47	20231123	110620	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10570	180	2	1.73	1800145200	170810	18.19	10570	10700	10370	13500	7280	10390	10538.89	2.06	0	8533	11210	10800	10460	10050	9710	10630	9880	89	3110	500	7270	10	1	17774267	1879	41.29	1.46	12	0.96	256.00	7248.00	25900	20230126	-59.19	8660	20231024	22.06	25900	-59.19	20230126	8660	22.06	20231024	25900	-59.19	20230126	8660	22.06	20231024	4.66	N	063170	500	88 억		366213	N	N	71	N	00	N
48	20231123	100608	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10570	180	2	1.73	1218846560	115763	12.33	10570	10700	10370	13500	7280	10390	10528.83	2.06	0	4086	11210	10800	10460	10050	9710	10630	9880	89	3110	500	7270	10	1	17774267	1879	41.29	1.46	12	0.65	256.00	7248.00	25900	20230126	-59.19	8660	20231024	22.06	25900	-59.19	20230126	8660	22.06	20231024	25900	-59.19	20230126	8660	22.06	20231024	4.66	N	063170	500	88 억		366213	N	N	71	N	00	N
49	20231123	090604	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10610	220	2	2.12	470901060	44655	4.76	10570	10620	10410	13500	7280	10390	10545.37	2.06	0	2402	11210	10800	10460	10050	9710	10630	9880	89	3110	500	7270	10	1	17774267	1886	41.45	1.46	12	0.25	256.00	7248.00	25900	20230126	-59.03	8660	20231024	22.52	25900	-59.03	20230126	8660	22.52	20231024	25900	-59.03	20230126	8660	22.52	20231024	4.66	N	063170	500	88 억		366213	N	N	71	N	00	N
50	20231122	160546	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10390	-80	5	-0.76	9831325650	933775	26.25	10470	10870	10120	13610	7330	10470	10528.94	2.66	0	-118833	12350	11410	10360	9420	8370	11880	9890	89	3140	500	7320	10	1	17774267	1847	40.59	1.43	12	5.25	256.00	7248.00	25900	20230126	-59.88	8660	20231024	19.98	25900	-59.88	20230126	8660	19.98	20231024	25900	-59.88	20230126	8660	19.98	20231024	4.65	N	063170	500	88 억		473461	N	N	71	N	00	N
51	20231122	150556	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10380	-90	5	-0.86	9595162910	911025	25.61	10470	10870	10120	13610	7330	10470	10532.58	2.66	0	-122737	12350	11410	10360	9420	8370	11880	9890	89	3140	500	7320	10	1	17774267	1845	40.55	1.43	12	5.13	256.00	7248.00	25900	20230126	-59.92	8660	20231024	19.86	25900	-59.92	20230126	8660	19.86	20231024	25900	-59.92	20230126	8660	19.86	20231024	4.65	N	063170	500	88 억		473461	N	N	79	N	00	N
52	20231122	140548	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10280	-190	5	-1.81	9159900920	869167	24.44	10470	10870	10120	13610	7330	10470	10539.07	2.66	0	-121831	12350	11410	10360	9420	8370	11880	9890	89	3140	500	7320	10	1	17774267	1827	40.16	1.42	12	4.89	256.00	7248.00	25900	20230126	-60.31	8660	20231024	18.71	25900	-60.31	20230126	8660	18.71	20231024	25900	-60.31	20230126	8660	18.71	20231024	4.65	N	063170	500	88 억		473461	N	N	79	N	00	N
53	20231122	130608	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10260	-210	5	-2.01	8888641160	842618	23.69	10470	10870	10120	13610	7330	10470	10549.26	2.66	0	-124909	12350	11410	10360	9420	8370	11880	9890	89	3140	500	7320	10	1	17774267	1824	40.08	1.42	12	4.74	256.00	7248.00	25900	20230126	-60.39	8660	20231024	18.48	25900	-60.39	20230126	8660	18.48	20231024	25900	-60.39	20230126	8660	18.48	20231024	4.65	N	063170	500	88 억		473461	N	N	79	N	00	N
54	20231122	120612	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10200	-270	5	-2.58	8519500150	806478	22.67	10470	10870	10120	13610	7330	10470	10564.36	2.66	0	-127348	12350	11410	10360	9420	8370	11880	9890	89	3140	500	7320	10	1	17774267	1813	39.84	1.41	12	4.54	256.00	7248.00	25900	20230126	-60.62	8660	20231024	17.78	25900	-60.62	20230126	8660	17.78	20231024	25900	-60.62	20230126	8660	17.78	20231024	4.65	N	063170	500	88 억		473461	N	N	79	N	00	N
55	20231122	110638	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10230	-240	5	-2.29	8119774560	767281	21.57	10470	10870	10170	13610	7330	10470	10583.19	2.66	0	-120928	12350	11410	10360	9420	8370	11880	9890	89	3140	500	7320	10	1	17774267	1818	39.96	1.41	12	4.32	256.00	7248.00	25900	20230126	-60.50	8660	20231024	18.13	25900	-60.50	20230126	8660	18.13	20231024	25900	-60.50	20230126	8660	18.13	20231024	4.65	N	063170	500	88 억		473461	N	N	79	N	00	N
56	20231122	100621	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10520	50	2	0.48	6603373700	622461	17.50	10470	10870	10280	13610	7330	10470	10609.50	2.66	0	-103081	12350	11410	10360	9420	8370	11880	9890	89	3140	500	7320	10	1	17774267	1870	41.09	1.45	12	3.50	256.00	7248.00	25900	20230126	-59.38	8660	20231024	21.48	25900	-59.38	20230126	8660	21.48	20231024	25900	-59.38	20230126	8660	21.48	20231024	4.65	N	063170	500	88 억		473461	N	N	79	N	00	N
57	20231122	090550	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10370	-100	5	-0.96	954314650	90972	2.56	10470	10650	10330	13610	7330	10470	10491.25	2.66	0	-16464	12350	11410	10360	9420	8370	11880	9890	89	3140	500	7320	10	1	17774267	1843	40.51	1.43	12	0.51	256.00	7248.00	25900	20230126	-59.96	8660	20231024	19.75	25900	-59.96	20230126	8660	19.75	20231024	25900	-59.96	20230126	8660	19.75	20231024	4.65	N	063170	500	88 억		473461	N	N	79	N	00	N
58	20231121	160552	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10470	1230	2	13.31	37611926640	3541657	2884.81	9310	11300	9310	12010	6470	9240	10619.97	2.91	0	-25607	9566	9402	9226	9062	8886	9485	9145	89	2770	500	6460	10	1	17774267	1861	40.90	1.44	12	19.93	256.00	7248.00	25900	20230126	-59.58	8660	20231024	20.90	25900	-59.58	20230126	8660	20.90	20231024	25900	-59.58	20230126	8660	20.90	20231024	4.63	N	063170	500	88 억		517617	N	N	79	N	00	N
59	20231121	150552	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10470	1230	2	13.31	36915942620	3474966	2830.49	9310	11300	9310	12010	6470	9240	10623.40	2.91	0	-33319	9566	9402	9226	9062	8886	9485	9145	89	2770	500	6460	10	1	17774267	1861	40.90	1.44	12	19.55	256.00	7248.00	25900	20230126	-59.58	8660	20231024	20.90	25900	-59.58	20230126	8660	20.90	20231024	25900	-59.58	20230126	8660	20.90	20231024	4.63	N	063170	500	88 억		517617	N	N	511	N	00	N
60	20231121	140547	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10500	1260	2	13.64	35725163360	3360936	2737.61	9310	11300	9310	12010	6470	9240	10629.53	2.91	0	-50238	9566	9402	9226	9062	8886	9485	9145	89	2770	500	6460	10	1	17774267	1866	41.02	1.45	12	18.91	256.00	7248.00	25900	20230126	-59.46	8660	20231024	21.25	25900	-59.46	20230126	8660	21.25	20231024	25900	-59.46	20230126	8660	21.25	20231024	4.63	N	063170	500	88 억		517617	N	N	511	N	00	N
61	20231121	130544	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10580	1340	2	14.50	31729116930	2984308	2430.83	9310	11300	9310	12010	6470	9240	10631.98	2.91	0	-51914	9566	9402	9226	9062	8886	9485	9145	89	2770	500	6460	10	1	17774267	1881	41.33	1.46	12	16.79	256.00	7248.00	25900	20230126	-59.15	8660	20231024	22.17	25900	-59.15	20230126	8660	22.17	20231024	25900	-59.15	20230126	8660	22.17	20231024	4.63	N	063170	500	88 억		517617	N	N	511	N	00	N
62	20231121	120543	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10750	1510	2	16.34	20079057990	1911857	1557.28	9310	11190	9310	12010	6470	9240	10502.38	2.91	0	-29157	9566	9402	9226	9062	8886	9485	9145	89	2770	500	6460	10	1	17774267	1911	41.99	1.48	12	10.76	256.00	7248.00	25900	20230126	-58.49	8660	20231024	24.13	25900	-58.49	20230126	8660	24.13	20231024	25900	-58.49	20230126	8660	24.13	20231024	4.63	N	063170	500	88 억		517617	N	N	511	N	00	N
63	20231121	110542	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10310	1070	2	11.58	9396133230	922799	751.65	9310	10680	9310	12010	6470	9240	10182.21	2.91	0	-12044	9566	9402	9226	9062	8886	9485	9145	89	2770	500	6460	10	1	17774267	1833	40.27	1.42	12	5.19	256.00	7248.00	25900	20230126	-60.19	8660	20231024	19.05	25900	-60.19	20230126	8660	19.05	20231024	25900	-60.19	20230126	8660	19.05	20231024	4.63	N	063170	500	88 억		517617	N	N	511	N	00	N
64	20231121	100529	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10180	940	2	10.17	7396961650	727751	592.78	9310	10680	9310	12010	6470	9240	10164.14	2.91	0	-33523	9566	9402	9226	9062	8886	9485	9145	89	2770	500	6460	10	1	17774267	1809	39.77	1.40	12	4.09	256.00	7248.00	25900	20230126	-60.69	8660	20231024	17.55	25900	-60.69	20230126	8660	17.55	20231024	25900	-60.69	20230126	8660	17.55	20231024	4.63	N	063170	500	88 억		517617	N	N	511	N	00	N
65	20231121	090536	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9500	260	2	2.81	171518940	18118	14.76	9310	9600	9310	12010	6470	9240	9466.77	2.91	0	7279	9566	9402	9226	9062	8886	9485	9145	89	2770	500	6460	10	1	17774267	1689	37.11	1.31	12	0.10	256.00	7248.00	25900	20230126	-63.32	8660	20231024	9.70	25900	-63.32	20230126	8660	9.70	20231024	25900	-63.32	20230126	8660	9.70	20231024	4.63	N	063170	500	88 억		517617	N	N	511	N	00	N
66	20231120	160540	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9240	140	2	1.54	1127156160	122655	167.92	9180	9390	9050	11830	6370	9100	9189.43	2.66	0	46364	9540	9320	9210	8990	8880	9265	8935	89	2730	500	6370	10	1	17774267	1642	36.09	1.27	12	0.69	256.00	7248.00	25900	20230126	-64.32	8660	20231024	6.70	25900	-64.32	20230126	8660	6.70	20231024	25900	-64.32	20230126	8660	6.70	20231024	4.67	N	063170	500	88 억		472206	N	N	511	N	00	N
67	20231120	150544	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9180	80	2	0.88	1047181170	113984	156.05	9180	9390	9050	11830	6370	9100	9187.09	2.66	0	45189	9540	9320	9210	8990	8880	9265	8935	89	2730	500	6370	10	1	17774267	1632	35.86	1.27	12	0.64	256.00	7248.00	25900	20230126	-64.56	8660	20231024	6.00	25900	-64.56	20230126	8660	6.00	20231024	25900	-64.56	20230126	8660	6.00	20231024	4.67	N	063170	500	88 억		472206	N	N	1578	N	00	N
68	20231120	140543	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9160	60	2	0.66	842094320	91567	125.36	9180	9390	9050	11830	6370	9100	9196.48	2.66	0	28642	9540	9320	9210	8990	8880	9265	8935	89	2730	500	6370	10	1	17774267	1628	35.78	1.26	12	0.52	256.00	7248.00	25900	20230126	-64.63	8660	20231024	5.77	25900	-64.63	20230126	8660	5.77	20231024	25900	-64.63	20230126	8660	5.77	20231024	4.67	N	063170	500	88 억		472206	N	N	1578	N	00	N
69	20231120	130540	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9160	60	2	0.66	673283150	73131	100.12	9180	9390	9050	11830	6370	9100	9206.54	2.66	0	18114	9540	9320	9210	8990	8880	9265	8935	89	2730	500	6370	10	1	17774267	1628	35.78	1.26	12	0.41	256.00	7248.00	25900	20230126	-64.63	8660	20231024	5.77	25900	-64.63	20230126	8660	5.77	20231024	25900	-64.63	20230126	8660	5.77	20231024	4.67	N	063170	500	88 억		472206	N	N	1578	N	00	N
70	20231120	120541	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9130	30	2	0.33	483129110	52270	71.56	9180	9390	9050	11830	6370	9100	9242.95	2.66	0	17052	9540	9320	9210	8990	8880	9265	8935	89	2730	500	6370	10	1	17774267	1623	35.66	1.26	12	0.29	256.00	7248.00	25900	20230126	-64.75	8660	20231024	5.43	25900	-64.75	20230126	8660	5.43	20231024	25900	-64.75	20230126	8660	5.43	20231024	4.67	N	063170	500	88 억		472206	N	N	1578	N	00	N
71	20231120	110540	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9250	150	2	1.65	327733630	35331	48.37	9180	9390	9050	11830	6370	9100	9276.09	2.66	0	18092	9540	9320	9210	8990	8880	9265	8935	89	2730	500	6370	10	1	17774267	1644	36.13	1.28	12	0.20	256.00	7248.00	25900	20230126	-64.29	8660	20231024	6.81	25900	-64.29	20230126	8660	6.81	20231024	25900	-64.29	20230126	8660	6.81	20231024	4.67	N	063170	500	88 억		472206	N	N	1578	N	00	N
72	20231120	100537	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9350	250	2	2.75	149058360	16149	22.11	9180	9350	9050	11830	6370	9100	9230.19	2.66	0	6875	9540	9320	9210	8990	8880	9265	8935	89	2730	500	6370	10	1	17774267	1662	36.52	1.29	12	0.09	256.00	7248.00	25900	20230126	-63.90	8660	20231024	7.97	25900	-63.90	20230126	8660	7.97	20231024	25900	-63.90	20230126	8660	7.97	20231024	4.67	N	063170	500	88 억		472206	N	N	1578	N	00	N
73	20231120	090543	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9090	-10	5	-0.11	19139300	2104	2.88	9180	9180	9050	11830	6370	9100	9096.63	2.66	0	-1783	9540	9320	9210	8990	8880	9265	8935	89	2730	500	6370	10	1	17774267	1616	35.51	1.25	12	0.01	256.00	7248.00	25900	20230126	-64.90	8660	20231024	4.97	25900	-64.90	20230126	8660	4.97	20231024	25900	-64.90	20230126	8660	4.97	20231024	4.67	N	063170	500	88 억		472206	N	N	1578	N	00	N
74	20231117	160553	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9100	-310	5	-3.29	667232560	72686	116.45	9430	9430	9100	12230	6590	9410	9179.86	2.85	0	-34231	9850	9630	9520	9300	9190	9575	9245	89	2820	500	6580	10	1	17774267	1617	35.55	1.26	12	0.41	256.00	7248.00	25900	20230126	-64.86	8660	20231024	5.08	25900	-64.86	20230126	8660	5.08	20231024	25900	-64.86	20230126	8660	5.08	20231024	4.70	N	063170	500	88 억		506027	N	N	1578	N	00	N
75	20231117	150556	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9130	-280	5	-2.98	614942680	66943	107.25	9430	9430	9100	12230	6590	9410	9186.06	2.85	0	-33607	9850	9630	9520	9300	9190	9575	9245	89	2820	500	6580	10	1	17774267	1623	35.66	1.26	12	0.38	256.00	7248.00	25900	20230126	-64.75	8660	20231024	5.43	25900	-64.75	20230126	8660	5.43	20231024	25900	-64.75	20230126	8660	5.43	20231024	4.70	N	063170	500	88 억		506027	N	N	289	N	00	N
76	20231117	140554	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9140	-270	5	-2.87	479365940	52087	83.45	9430	9430	9130	12230	6590	9410	9203.18	2.85	0	-24133	9850	9630	9520	9300	9190	9575	9245	89	2820	500	6580	10	1	17774267	1625	35.70	1.26	12	0.29	256.00	7248.00	25900	20230126	-64.71	8660	20231024	5.54	25900	-64.71	20230126	8660	5.54	20231024	25900	-64.71	20230126	8660	5.54	20231024	4.70	N	063170	500	88 억		506027	N	N	289	N	00	N
77	20231117	130553	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9170	-240	5	-2.55	367660610	39898	63.92	9430	9430	9130	12230	6590	9410	9215.01	2.85	0	-16345	9850	9630	9520	9300	9190	9575	9245	89	2820	500	6580	10	1	17774267	1630	35.82	1.27	12	0.22	256.00	7248.00	25900	20230126	-64.59	8660	20231024	5.89	25900	-64.59	20230126	8660	5.89	20231024	25900	-64.59	20230126	8660	5.89	20231024	4.70	N	063170	500	88 억		506027	N	N	289	N	00	N
78	20231117	120554	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9200	-210	5	-2.23	313077160	33948	54.39	9430	9430	9130	12230	6590	9410	9222.26	2.85	0	-13924	9850	9630	9520	9300	9190	9575	9245	89	2820	500	6580	10	1	17774267	1635	35.94	1.27	12	0.19	256.00	7248.00	25900	20230126	-64.48	8660	20231024	6.24	25900	-64.48	20230126	8660	6.24	20231024	25900	-64.48	20230126	8660	6.24	20231024	4.70	N	063170	500	88 억		506027	N	N	289	N	00	N
79	20231117	110555	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9180	-230	5	-2.44	289081320	31336	50.20	9430	9430	9130	12230	6590	9410	9225.21	2.85	0	-12555	9850	9630	9520	9300	9190	9575	9245	89	2820	500	6580	10	1	17774267	1632	35.86	1.27	12	0.18	256.00	7248.00	25900	20230126	-64.56	8660	20231024	6.00	25900	-64.56	20230126	8660	6.00	20231024	25900	-64.56	20230126	8660	6.00	20231024	4.70	N	063170	500	88 억		506027	N	N	289	N	00	N
80	20231117	100554	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9210	-200	5	-2.13	215104380	23270	37.28	9430	9430	9130	12230	6590	9410	9243.85	2.85	0	-11222	9850	9630	9520	9300	9190	9575	9245	89	2820	500	6580	10	1	17774267	1637	35.98	1.27	12	0.13	256.00	7248.00	25900	20230126	-64.44	8660	20231024	6.35	25900	-64.44	20230126	8660	6.35	20231024	25900	-64.44	20230126	8660	6.35	20231024	4.70	N	063170	500	88 억		506027	N	N	289	N	00	N
81	20231117	090556	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9300	-110	5	-1.17	35438570	3802	6.09	9430	9430	9280	12230	6590	9410	9321.03	2.85	0	-1493	9850	9630	9520	9300	9190	9575	9245	89	2820	500	6580	10	1	17774267	1653	36.33	1.28	12	0.02	256.00	7248.00	25900	20230126	-64.09	8660	20231024	7.39	25900	-64.09	20230126	8660	7.39	20231024	25900	-64.09	20230126	8660	7.39	20231024	4.70	N	063170	500	88 억		506027	N	N	289	N	00	N
82	20231116	160551	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9480	-70	5	-0.73	524195480	54955	91.17	9650	9740	9450	12410	6690	9550	9538.63	2.87	0	-5739	9870	9710	9580	9420	9290	9695	9405	89	2860	500	6680	10	1	17774267	1685	37.03	1.31	12	0.31	256.00	7248.00	25900	20230126	-63.40	8660	20231024	9.47	25900	-63.40	20230126	8660	9.47	20231024	25900	-63.40	20230126	8660	9.47	20231024	4.78	N	063170	500	88 억		510614	N	N	49	N	00	N
83	20231116	150551	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9540	-10	5	-0.10	439785090	46052	76.40	9650	9740	9470	12410	6690	9550	9549.75	2.87	0	-6320	9870	9710	9580	9420	9290	9695	9405	89	2860	500	6680	10	1	17774267	1696	37.27	1.32	12	0.26	256.00	7248.00	25900	20230126	-63.17	8660	20231024	10.16	25900	-63.17	20230126	8660	10.16	20231024	25900	-63.17	20230126	8660	10.16	20231024	4.78	N	063170	500	88 억		510614	N	N	49	N	00	N
84	20231116	140533	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9500	-50	5	-0.52	334474870	34985	58.04	9650	9740	9500	12410	6690	9550	9560.52	2.87	0	-5635	9870	9710	9580	9420	9290	9695	9405	89	2860	500	6680	10	1	17774267	1689	37.11	1.31	12	0.20	256.00	7248.00	25900	20230126	-63.32	8660	20231024	9.70	25900	-63.32	20230126	8660	9.70	20231024	25900	-63.32	20230126	8660	9.70	20231024	4.78	N	063170	500	88 억		510614	N	N	49	N	00	N
85	20231116	130551	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9530	-20	5	-0.21	241221040	25185	41.78	9650	9740	9500	12410	6690	9550	9577.96	2.87	0	-3908	9870	9710	9580	9420	9290	9695	9405	89	2860	500	6680	10	1	17774267	1694	37.23	1.31	12	0.14	256.00	7248.00	25900	20230126	-63.20	8660	20231024	10.05	25900	-63.20	20230126	8660	10.05	20231024	25900	-63.20	20230126	8660	10.05	20231024	4.78	N	063170	500	88 억		510614	N	N	49	N	00	N
86	20231116	120553	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9580	30	2	0.31	224590990	23440	38.89	9650	9740	9500	12410	6690	9550	9581.53	2.87	0	-3832	9870	9710	9580	9420	9290	9695	9405	89	2860	500	6680	10	1	17774267	1703	37.42	1.32	12	0.13	256.00	7248.00	25900	20230126	-63.01	8660	20231024	10.62	25900	-63.01	20230126	8660	10.62	20231024	25900	-63.01	20230126	8660	10.62	20231024	4.78	N	063170	500	88 억		510614	N	N	49	N	00	N
87	20231116	110549	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9550	0	3	0.00	152956980	15925	26.42	9650	9740	9540	12410	6690	9550	9604.83	2.87	0	-3873	9870	9710	9580	9420	9290	9695	9405	89	2860	500	6680	10	1	17774267	1697	37.30	1.32	12	0.09	256.00	7248.00	25900	20230126	-63.13	8660	20231024	10.28	25900	-63.13	20230126	8660	10.28	20231024	25900	-63.13	20230126	8660	10.28	20231024	4.78	N	063170	500	88 억		510614	N	N	49	N	00	N
88	20231116	100550	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9650	100	2	1.05	78140400	8112	13.46	9650	9740	9550	12410	6690	9550	9632.69	2.87	0	-3584	9870	9710	9580	9420	9290	9695	9405	89	2860	500	6680	10	1	17774267	1715	37.70	1.33	12	0.05	256.00	7248.00	25900	20230126	-62.74	8660	20231024	11.43	25900	-62.74	20230126	8660	11.43	20231024	25900	-62.74	20230126	8660	11.43	20231024	4.78	N	063170	500	88 억		510614	N	N	49	N	00	N
89	20231116	090550	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9550	0	3	0.00	0	0	0.00	0	0	0	12410	6690	9550	0.00	2.87	0	0	9870	9710	9580	9420	9290	9695	9405	89	2860	500	6680	10	1	17774267	1697	37.30	1.32	12	0.00	256.00	7248.00	25900	20230126	-63.13	8660	20231024	10.28	25900	-63.13	20230126	8660	10.28	20231024	25900	-63.13	20230126	8660	10.28	20231024	4.78	N	063170	500	88 억		510614	N	N	49	N	00	N
90	20231115	160515	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9550	50	2	0.53	570398980	59793	64.30	9550	9740	9450	12350	6650	9500	9539.56	2.86	0	3632	9880	9690	9440	9250	9000	9785	9345	89	2850	500	6650	10	1	17774267	1697	37.30	1.32	12	0.34	256.00	7248.00	25900	20230126	-63.13	8660	20231024	10.28	25900	-63.13	20230126	8660	10.28	20231024	25900	-63.13	20230126	8660	10.28	20231024	4.90	N	063170	500	88 억		507982	N	N	49	N	00	N
91	20231115	150558	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9530	30	2	0.32	535930600	56182	60.41	9550	9740	9450	12350	6650	9500	9539.19	2.86	0	3605	9880	9690	9440	9250	9000	9785	9345	89	2850	500	6650	10	1	17774267	1694	37.23	1.31	12	0.32	256.00	7248.00	25900	20230126	-63.20	8660	20231024	10.05	25900	-63.20	20230126	8660	10.05	20231024	25900	-63.20	20230126	8660	10.05	20231024	4.90	N	063170	500	88 억		507982	N	N	22	N	00	N
92	20231115	140556	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9560	60	2	0.63	469994420	49272	52.98	9550	9740	9450	12350	6650	9500	9538.77	2.86	0	813	9880	9690	9440	9250	9000	9785	9345	89	2850	500	6650	10	1	17774267	1699	37.34	1.32	12	0.28	256.00	7248.00	25900	20230126	-63.09	8660	20231024	10.39	25900	-63.09	20230126	8660	10.39	20231024	25900	-63.09	20230126	8660	10.39	20231024	4.90	N	063170	500	88 억		507982	N	N	22	N	00	N
93	20231115	130558	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9520	20	2	0.21	425713820	44635	48.00	9550	9740	9450	12350	6650	9500	9537.67	2.86	0	749	9880	9690	9440	9250	9000	9785	9345	89	2850	500	6650	10	1	17774267	1692	37.19	1.31	12	0.25	256.00	7248.00	25900	20230126	-63.24	8660	20231024	9.93	25900	-63.24	20230126	8660	9.93	20231024	25900	-63.24	20230126	8660	9.93	20231024	4.90	N	063170	500	88 억		507982	N	N	22	N	00	N
94	20231115	120601	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9530	30	2	0.32	387418790	40611	43.67	9550	9740	9450	12350	6650	9500	9539.75	2.86	0	859	9880	9690	9440	9250	9000	9785	9345	89	2850	500	6650	10	1	17774267	1694	37.23	1.31	12	0.23	256.00	7248.00	25900	20230126	-63.20	8660	20231024	10.05	25900	-63.20	20230126	8660	10.05	20231024	25900	-63.20	20230126	8660	10.05	20231024	4.90	N	063170	500	88 억		507982	N	N	22	N	00	N
95	20231115	110604	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9480	-20	5	-0.21	295034390	30883	33.21	9550	9740	9450	12350	6650	9500	9553.29	2.86	0	-1716	9880	9690	9440	9250	9000	9785	9345	89	2850	500	6650	10	1	17774267	1685	37.03	1.31	12	0.17	256.00	7248.00	25900	20230126	-63.40	8660	20231024	9.47	25900	-63.40	20230126	8660	9.47	20231024	25900	-63.40	20230126	8660	9.47	20231024	4.90	N	063170	500	88 억		507982	N	N	22	N	00	N
96	20231115	100600	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9460	-40	5	-0.42	209439780	21866	23.51	9550	9740	9460	12350	6650	9500	9578.33	2.86	0	-1421	9880	9690	9440	9250	9000	9785	9345	89	2850	500	6650	10	1	17774267	1681	36.95	1.31	12	0.12	256.00	7248.00	25900	20230126	-63.47	8660	20231024	9.24	25900	-63.47	20230126	8660	9.24	20231024	25900	-63.47	20230126	8660	9.24	20231024	4.90	N	063170	500	88 억		507982	N	N	22	N	00	N
97	20231115	090555	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9700	200	2	2.11	52424840	5436	5.85	9550	9740	9550	12350	6650	9500	9644.01	2.86	0	767	9880	9690	9440	9250	9000	9785	9345	89	2850	500	6650	10	1	17774267	1724	37.89	1.34	12	0.03	256.00	7248.00	25900	20230126	-62.55	8660	20231024	12.01	25900	-62.55	20230126	8660	12.01	20231024	25900	-62.55	20230126	8660	12.01	20231024	4.90	N	063170	500	88 억		507982	N	N	22	N	00	N
98	20231114	160549	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9500	320	2	3.49	876232380	92260	111.94	9190	9630	9190	11930	6430	9180	9497.42	2.60	0	45254	9833	9506	9333	9006	8833	9420	8920	89	2750	500	6420	10	1	17774267	1689	37.11	1.31	12	0.52	256.00	7248.00	25900	20230126	-63.32	8660	20231024	9.70	25900	-63.32	20230126	8660	9.70	20231024	25900	-63.32	20230126	8660	9.70	20231024	4.82	N	063170	500	88 억		462652	N	N	22	N	00	N
99	20231114	150549	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9390	210	2	2.29	813668460	85622	103.88	9190	9630	9190	11930	6430	9180	9503.03	2.60	0	41985	9833	9506	9333	9006	8833	9420	8920	89	2750	500	6420	10	1	17774267	1669	36.68	1.30	12	0.48	256.00	7248.00	25900	20230126	-63.75	8660	20231024	8.43	25900	-63.75	20230126	8660	8.43	20231024	25900	-63.75	20230126	8660	8.43	20231024	4.82	N	063170	500	88 억		462652	N	N	439	N	00	N
100	20231114	140549	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9420	240	2	2.61	720479290	75711	91.86	9190	9630	9190	11930	6430	9180	9516.18	2.60	0	38561	9833	9506	9333	9006	8833	9420	8920	89	2750	500	6420	10	1	17774267	1674	36.80	1.30	12	0.43	256.00	7248.00	25900	20230126	-63.63	8660	20231024	8.78	25900	-63.63	20230126	8660	8.78	20231024	25900	-63.63	20230126	8660	8.78	20231024	4.82	N	063170	500	88 억		462652	N	N	439	N	00	N
101	20231114	130551	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9520	340	2	3.70	662850690	69619	84.47	9190	9630	9190	11930	6430	9180	9521.12	2.60	0	35853	9833	9506	9333	9006	8833	9420	8920	89	2750	500	6420	10	1	17774267	1692	37.19	1.31	12	0.39	256.00	7248.00	25900	20230126	-63.24	8660	20231024	9.93	25900	-63.24	20230126	8660	9.93	20231024	25900	-63.24	20230126	8660	9.93	20231024	4.82	N	063170	500	88 억		462652	N	N	439	N	00	N
102	20231114	120551	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9480	300	2	3.27	581007320	61007	74.02	9190	9630	9190	11930	6430	9180	9523.62	2.60	0	32525	9833	9506	9333	9006	8833	9420	8920	89	2750	500	6420	10	1	17774267	1685	37.03	1.31	12	0.34	256.00	7248.00	25900	20230126	-63.40	8660	20231024	9.47	25900	-63.40	20230126	8660	9.47	20231024	25900	-63.40	20230126	8660	9.47	20231024	4.82	N	063170	500	88 억		462652	N	N	439	N	00	N
103	20231114	110557	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9550	370	2	4.03	507083730	53224	64.57	9190	9630	9190	11930	6430	9180	9527.35	2.60	0	32406	9833	9506	9333	9006	8833	9420	8920	89	2750	500	6420	10	1	17774267	1697	37.30	1.32	12	0.30	256.00	7248.00	25900	20230126	-63.13	8660	20231024	10.28	25900	-63.13	20230126	8660	10.28	20231024	25900	-63.13	20230126	8660	10.28	20231024	4.82	N	063170	500	88 억		462652	N	N	439	N	00	N
104	20231114	100551	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9550	370	2	4.03	419562630	44092	53.50	9190	9630	9190	11930	6430	9180	9515.62	2.60	0	27966	9833	9506	9333	9006	8833	9420	8920	89	2750	500	6420	10	1	17774267	1697	37.30	1.32	12	0.25	256.00	7248.00	25900	20230126	-63.13	8660	20231024	10.28	25900	-63.13	20230126	8660	10.28	20231024	25900	-63.13	20230126	8660	10.28	20231024	4.82	N	063170	500	88 억		462652	N	N	439	N	00	N
105	20231114	090546	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9500	320	2	3.49	120129150	12764	15.49	9190	9540	9190	11930	6430	9180	9411.56	2.60	0	3914	9833	9506	9333	9006	8833	9420	8920	89	2750	500	6420	10	1	17774267	1689	37.11	1.31	12	0.07	256.00	7248.00	25900	20230126	-63.32	8660	20231024	9.70	25900	-63.32	20230126	8660	9.70	20231024	25900	-63.32	20230126	8660	9.70	20231024	4.82	N	063170	500	88 억		462652	N	N	439	N	00	N
106	20231113	160542	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9180	-230	5	-2.44	764128370	81445	20.03	9490	9660	9160	12230	6590	9410	9383.36	2.51	0	16642	10756	10082	9706	9032	8656	9895	8845	89	2820	500	6580	10	1	17774267	1632	35.86	1.27	12	0.46	256.00	7248.00	25900	20230126	-64.56	8660	20231024	6.00	25900	-64.56	20230126	8660	6.00	20231024	25900	-64.56	20230126	8660	6.00	20231024	4.71	N	063170	500	88 억		445812	N	N	439	N	00	N
107	20231113	150542	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9250	-160	5	-1.70	683599830	72681	17.88	9490	9660	9190	12230	6590	9410	9405.48	2.51	0	12287	10756	10082	9706	9032	8656	9895	8845	89	2820	500	6580	10	1	17774267	1644	36.13	1.28	12	0.41	256.00	7248.00	25900	20230126	-64.29	8660	20231024	6.81	25900	-64.29	20230126	8660	6.81	20231024	25900	-64.29	20230126	8660	6.81	20231024	4.71	N	063170	500	88 억		445812	N	N	0	N	00	N
108	20231113	140539	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9270	-140	5	-1.49	569524780	60323	14.84	9490	9660	9200	12230	6590	9410	9441.25	2.51	0	9507	10756	10082	9706	9032	8656	9895	8845	89	2820	500	6580	10	1	17774267	1648	36.21	1.28	12	0.34	256.00	7248.00	25900	20230126	-64.21	8660	20231024	7.04	25900	-64.21	20230126	8660	7.04	20231024	25900	-64.21	20230126	8660	7.04	20231024	4.71	N	063170	500	88 억		445812	N	N	0	N	00	N
109	20231113	130538	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9250	-160	5	-1.70	505208700	53363	13.13	9490	9660	9200	12230	6590	9410	9467.40	2.51	0	7724	10756	10082	9706	9032	8656	9895	8845	89	2820	500	6580	10	1	17774267	1644	36.13	1.28	12	0.30	256.00	7248.00	25900	20230126	-64.29	8660	20231024	6.81	25900	-64.29	20230126	8660	6.81	20231024	25900	-64.29	20230126	8660	6.81	20231024	4.71	N	063170	500	88 억		445812	N	N	0	N	00	N
110	20231113	120539	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9450	40	2	0.43	363576100	38170	9.39	9490	9660	9380	12230	6590	9410	9525.18	2.51	0	3431	10756	10082	9706	9032	8656	9895	8845	89	2820	500	6580	10	1	17774267	1680	36.91	1.30	12	0.21	256.00	7248.00	25900	20230126	-63.51	8660	20231024	9.12	25900	-63.51	20230126	8660	9.12	20231024	25900	-63.51	20230126	8660	9.12	20231024	4.71	N	063170	500	88 억		445812	N	N	0	N	00	N
111	20231113	110538	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9510	100	2	1.06	293864730	30800	7.58	9490	9660	9430	12230	6590	9410	9541.06	2.51	0	4128	10756	10082	9706	9032	8656	9895	8845	89	2820	500	6580	10	1	17774267	1690	37.15	1.31	12	0.17	256.00	7248.00	25900	20230126	-63.28	8660	20231024	9.82	25900	-63.28	20230126	8660	9.82	20231024	25900	-63.28	20230126	8660	9.82	20231024	4.71	N	063170	500	88 억		445812	N	N	0	N	00	N
112	20231113	100536	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9510	100	2	1.06	224838370	23563	5.80	9490	9660	9430	12230	6590	9410	9542.01	2.51	0	4494	10756	10082	9706	9032	8656	9895	8845	89	2820	500	6580	10	1	17774267	1690	37.15	1.31	12	0.13	256.00	7248.00	25900	20230126	-63.28	8660	20231024	9.82	25900	-63.28	20230126	8660	9.82	20231024	25900	-63.28	20230126	8660	9.82	20231024	4.71	N	063170	500	88 억		445812	N	N	0	N	00	N
113	20231113	090541	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9460	50	2	0.53	43145570	4533	1.11	9490	9560	9430	12230	6590	9410	9518.11	2.51	0	-613	10756	10082	9706	9032	8656	9895	8845	89	2820	500	6580	10	1	17774267	1681	36.95	1.31	12	0.03	256.00	7248.00	25900	20230126	-63.47	8660	20231024	9.24	25900	-63.47	20230126	8660	9.24	20231024	25900	-63.47	20230126	8660	9.24	20231024	4.71	N	063170	500	88 억		445812	N	N	0	N	00	N
114	20231110	160557	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9410	-1030	5	-9.87	3920498160	405783	103.25	10360	10380	9330	13570	7310	10440	9661.95	2.89	0	-63802	11433	10936	10473	9976	9513	11185	10225	89	3130	500	7300	10	1	17774267	1673	36.76	1.30	12	2.28	256.00	7248.00	25900	20230126	-63.67	8660	20231024	8.66	25900	-63.67	20230126	8660	8.66	20231024	25900	-63.67	20230126	8660	8.66	20231024	4.79	N	063170	500	88 억		513830	N	N	0	N	00	N
115	20231110	150549	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9430	-1010	5	-9.67	3838207630	397050	101.03	10360	10380	9330	13570	7310	10440	9666.62	2.89	0	-64437	11433	10936	10473	9976	9513	11185	10225	89	3130	500	7300	10	1	17774267	1676	36.84	1.30	12	2.23	256.00	7248.00	25900	20230126	-63.59	8660	20231024	8.89	25900	-63.59	20230126	8660	8.89	20231024	25900	-63.59	20230126	8660	8.89	20231024	4.79	N	063170	500	88 억		513830	N	N	0	N	00	N
116	20231110	140544	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9610	-830	5	-7.95	3482510070	359653	91.52	10360	10380	9330	13570	7310	10440	9682.76	2.89	0	-60642	11433	10936	10473	9976	9513	11185	10225	89	3130	500	7300	10	1	17774267	1708	37.54	1.33	12	2.02	256.00	7248.00	25900	20230126	-62.90	8660	20231024	10.97	25900	-62.90	20230126	8660	10.97	20231024	25900	-62.90	20230126	8660	10.97	20231024	4.79	N	063170	500	88 억		513830	N	N	0	N	00	N
117	20231110	130544	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9660	-780	5	-7.47	3329564560	343827	87.49	10360	10380	9330	13570	7310	10440	9683.61	2.89	0	-56772	11433	10936	10473	9976	9513	11185	10225	89	3130	500	7300	10	1	17774267	1717	37.73	1.33	12	1.93	256.00	7248.00	25900	20230126	-62.70	8660	20231024	11.55	25900	-62.70	20230126	8660	11.55	20231024	25900	-62.70	20230126	8660	11.55	20231024	4.79	N	063170	500	88 억		513830	N	N	0	N	00	N
118	20231110	120545	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9520	-920	5	-8.81	3108839010	320908	81.66	10360	10380	9330	13570	7310	10440	9687.40	2.89	0	-52825	11433	10936	10473	9976	9513	11185	10225	89	3130	500	7300	10	1	17774267	1692	37.19	1.31	12	1.81	256.00	7248.00	25900	20230126	-63.24	8660	20231024	9.93	25900	-63.24	20230126	8660	9.93	20231024	25900	-63.24	20230126	8660	9.93	20231024	4.79	N	063170	500	88 억		513830	N	N	0	N	00	N
119	20231110	110539	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9430	-1010	5	-9.67	2963632540	305662	77.78	10360	10380	9330	13570	7310	10440	9695.54	2.89	0	-50262	11433	10936	10473	9976	9513	11185	10225	89	3130	500	7300	10	1	17774267	1676	36.84	1.30	12	1.72	256.00	7248.00	25900	20230126	-63.59	8660	20231024	8.89	25900	-63.59	20230126	8660	8.89	20231024	25900	-63.59	20230126	8660	8.89	20231024	4.79	N	063170	500	88 억		513830	N	N	0	N	00	N
120	20231110	100545	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9640	-800	5	-7.66	1762581320	179339	45.63	10360	10380	9570	13570	7310	10440	9827.87	2.89	0	-29947	11433	10936	10473	9976	9513	11185	10225	89	3130	500	7300	10	1	17774267	1713	37.66	1.33	12	1.01	256.00	7248.00	25900	20230126	-62.78	8660	20231024	11.32	25900	-62.78	20230126	8660	11.32	20231024	25900	-62.78	20230126	8660	11.32	20231024	4.79	N	063170	500	88 억		513830	N	N	0	N	00	N
121	20231110	090534	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9990	-450	5	-4.31	241618260	23971	6.10	10360	10380	9990	13570	7310	10440	10078.08	2.89	0	1923	11433	10936	10473	9976	9513	11185	10225	89	3130	500	7300	10	1	17774267	1776	39.02	1.38	12	0.13	256.00	7248.00	25900	20230126	-61.43	8660	20231024	15.36	25900	-61.43	20230126	8660	15.36	20231024	25900	-61.43	20230126	8660	15.36	20231024	4.79	N	063170	500	88 억		513830	N	N	0	N	00	N
122	20231109	160529	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10440	330	2	3.26	4111418570	390665	439.43	10120	10970	10010	13140	7080	10110	10524.17	2.94	0	-9218	10536	10322	10186	9972	9836	10430	10080	89	3030	500	7070	10	1	17774267	1856	40.78	1.44	12	2.20	256.00	7248.00	25900	20230126	-59.69	8660	20231024	20.55	25900	-59.69	20230126	8660	20.55	20231024	25900	-59.69	20230126	8660	20.55	20231024	4.79	N	063170	500	88 억		523002	N	N	18	N	00	N
123	20231109	150530	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10450	340	2	3.36	4024132220	382306	430.03	10120	10970	10010	13140	7080	10110	10525.95	2.94	0	-9649	10536	10322	10186	9972	9836	10430	10080	89	3030	500	7070	10	1	17774267	1857	40.82	1.44	12	2.15	256.00	7248.00	25900	20230126	-59.65	8660	20231024	20.67	25900	-59.65	20230126	8660	20.67	20231024	25900	-59.65	20230126	8660	20.67	20231024	4.79	N	063170	500	88 억		523002	N	N	18	N	00	N
124	20231109	140529	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10680	570	2	5.64	3515192820	333810	375.48	10120	10970	10010	13140	7080	10110	10530.52	2.94	0	-15357	10536	10322	10186	9972	9836	10430	10080	89	3030	500	7070	10	1	17774267	1898	41.72	1.47	12	1.88	256.00	7248.00	25900	20230126	-58.76	8660	20231024	23.33	25900	-58.76	20230126	8660	23.33	20231024	25900	-58.76	20230126	8660	23.33	20231024	4.79	N	063170	500	88 억		523002	N	N	18	N	00	N
125	20231109	130531	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10360	250	2	2.47	717424310	70407	79.20	10120	10410	10010	13140	7080	10110	10189.67	2.94	0	-6973	10536	10322	10186	9972	9836	10430	10080	89	3030	500	7070	10	1	17774267	1841	40.47	1.43	12	0.40	256.00	7248.00	25900	20230126	-60.00	8660	20231024	19.63	25900	-60.00	20230126	8660	19.63	20231024	25900	-60.00	20230126	8660	19.63	20231024	4.79	N	063170	500	88 억		523002	N	N	18	N	00	N
126	20231109	120533	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10120	10	2	0.10	403858220	39901	44.88	10120	10340	10010	13140	7080	10110	10121.51	2.94	0	1507	10536	10322	10186	9972	9836	10430	10080	89	3030	500	7070	10	1	17774267	1799	39.53	1.40	12	0.22	256.00	7248.00	25900	20230126	-60.93	8660	20231024	16.86	25900	-60.93	20230126	8660	16.86	20231024	25900	-60.93	20230126	8660	16.86	20231024	4.79	N	063170	500	88 억		523002	N	N	18	N	00	N
127	20231109	110532	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10070	-40	5	-0.40	322799720	31837	35.81	10120	10340	10020	13140	7080	10110	10139.14	2.94	0	-1712	10536	10322	10186	9972	9836	10430	10080	89	3030	500	7070	10	1	17774267	1790	39.34	1.39	12	0.18	256.00	7248.00	25900	20230126	-61.12	8660	20231024	16.28	25900	-61.12	20230126	8660	16.28	20231024	25900	-61.12	20230126	8660	16.28	20231024	4.79	N	063170	500	88 억		523002	N	N	18	N	00	N
128	20231109	100528	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10070	-40	5	-0.40	204132290	20051	22.55	10120	10340	10060	13140	7080	10110	10180.65	2.94	0	-3419	10536	10322	10186	9972	9836	10430	10080	89	3030	500	7070	10	1	17774267	1790	39.34	1.39	12	0.11	256.00	7248.00	25900	20230126	-61.12	8660	20231024	16.28	25900	-61.12	20230126	8660	16.28	20231024	25900	-61.12	20230126	8660	16.28	20231024	4.79	N	063170	500	88 억		523002	N	N	18	N	00	N
129	20231109	090529	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10230	120	2	1.19	9996100	982	1.10	10120	10250	10120	13140	7080	10110	10179.33	2.94	0	135	10536	10322	10186	9972	9836	10430	10080	89	3030	500	7070	10	1	17774267	1818	39.96	1.41	12	0.01	256.00	7248.00	25900	20230126	-60.50	8660	20231024	18.13	25900	-60.50	20230126	8660	18.13	20231024	25900	-60.50	20230126	8660	18.13	20231024	4.79	N	063170	500	88 억		523002	N	N	18	N	00	N
130	20231108	160526	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10110	-60	5	-0.59	901812670	88488	61.55	10050	10400	10050	13220	7120	10170	10191.36	2.88	0	11961	10830	10500	10190	9860	9550	10665	10025	89	3050	500	7110	10	1	17774267	1797	39.49	1.39	12	0.50	256.00	7248.00	25900	20230126	-60.97	8660	20231024	16.74	25900	-60.97	20230126	8660	16.74	20231024	25900	-60.97	20230126	8660	16.74	20231024	4.68	N	063170	500	88 억		511128	N	N	18	N	00	N
131	20231108	150528	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10090	-80	5	-0.79	845252580	82901	57.66	10050	10400	10050	13220	7120	10170	10195.93	2.88	0	11490	10830	10500	10190	9860	9550	10665	10025	89	3050	500	7110	10	1	17774267	1793	39.41	1.39	12	0.47	256.00	7248.00	25900	20230126	-61.04	8660	20231024	16.51	25900	-61.04	20230126	8660	16.51	20231024	25900	-61.04	20230126	8660	16.51	20231024	4.68	N	063170	500	88 억		511128	N	N	212	N	00	N
132	20231108	140527	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10170	0	3	0.00	734335000	71945	50.04	10050	10400	10050	13220	7120	10170	10206.89	2.88	0	8219	10830	10500	10190	9860	9550	10665	10025	89	3050	500	7110	10	1	17774267	1808	39.73	1.40	12	0.40	256.00	7248.00	25900	20230126	-60.73	8660	20231024	17.44	25900	-60.73	20230126	8660	17.44	20231024	25900	-60.73	20230126	8660	17.44	20231024	4.68	N	063170	500	88 억		511128	N	N	212	N	00	N
133	20231108	130527	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10170	0	3	0.00	610294650	59732	41.55	10050	10400	10050	13220	7120	10170	10217.21	2.88	0	4582	10830	10500	10190	9860	9550	10665	10025	89	3050	500	7110	10	1	17774267	1808	39.73	1.40	12	0.34	256.00	7248.00	25900	20230126	-60.73	8660	20231024	17.44	25900	-60.73	20230126	8660	17.44	20231024	25900	-60.73	20230126	8660	17.44	20231024	4.68	N	063170	500	88 억		511128	N	N	212	N	00	N
134	20231108	120525	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10150	-20	5	-0.20	512050510	50018	34.79	10050	10400	10050	13220	7120	10170	10237.32	2.88	0	3884	10830	10500	10190	9860	9550	10665	10025	89	3050	500	7110	10	1	17774267	1804	39.65	1.40	12	0.28	256.00	7248.00	25900	20230126	-60.81	8660	20231024	17.21	25900	-60.81	20230126	8660	17.21	20231024	25900	-60.81	20230126	8660	17.21	20231024	4.68	N	063170	500	88 억		511128	N	N	212	N	00	N
135	20231108	110525	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10200	30	2	0.29	392430540	38254	26.61	10050	10400	10050	13220	7120	10170	10258.55	2.88	0	2019	10830	10500	10190	9860	9550	10665	10025	89	3050	500	7110	10	1	17774267	1813	39.84	1.41	12	0.22	256.00	7248.00	25900	20230126	-60.62	8660	20231024	17.78	25900	-60.62	20230126	8660	17.78	20231024	25900	-60.62	20230126	8660	17.78	20231024	4.68	N	063170	500	88 억		511128	N	N	212	N	00	N
136	20231108	100527	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10250	80	2	0.79	230945850	22546	15.68	10050	10350	10050	13220	7120	10170	10243.32	2.88	0	1438	10830	10500	10190	9860	9550	10665	10025	89	3050	500	7110	10	1	17774267	1822	40.04	1.41	12	0.13	256.00	7248.00	25900	20230126	-60.42	8660	20231024	18.36	25900	-60.42	20230126	8660	18.36	20231024	25900	-60.42	20230126	8660	18.36	20231024	4.68	N	063170	500	88 억		511128	N	N	212	N	00	N
137	20231108	090523	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10190	20	2	0.20	19071800	1885	1.31	10050	10190	10050	13220	7120	10170	10117.67	2.88	0	567	10830	10500	10190	9860	9550	10665	10025	89	3050	500	7110	10	1	17774267	1811	39.80	1.41	12	0.01	256.00	7248.00	25900	20230126	-60.66	8660	20231024	17.67	25900	-60.66	20230126	8660	17.67	20231024	25900	-60.66	20230126	8660	17.67	20231024	4.68	N	063170	500	88 억		511128	N	N	212	N	00	N
138	20231107	160527	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10170	100	2	0.99	1464375170	142766	82.96	10070	10520	9880	13090	7050	10070	10257.36	2.92	0	-7624	10423	10246	10013	9836	9603	10335	9925	89	3020	500	7040	10	1	17774267	1808	39.73	1.40	12	0.80	256.00	7248.00	25900	20230126	-60.73	8660	20231024	17.44	25900	-60.73	20230126	8660	17.44	20231024	25900	-60.73	20230126	8660	17.44	20231024	4.67	N	063170	500	88 억		519138	N	N	212	N	00	N
139	20231107	150527	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10110	40	2	0.40	1418728010	138284	80.35	10070	10520	9880	13090	7050	10070	10259.66	2.92	0	-5763	10423	10246	10013	9836	9603	10335	9925	89	3020	500	7040	10	1	17774267	1797	39.49	1.39	12	0.78	256.00	7248.00	25900	20230126	-60.97	8660	20231024	16.74	25900	-60.97	20230126	8660	16.74	20231024	25900	-60.97	20230126	8660	16.74	20231024	4.67	N	063170	500	88 억		519138	N	N	172	N	00	N
140	20231107	140530	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10160	90	2	0.89	1362984470	132764	77.15	10070	10520	9880	13090	7050	10070	10266.37	2.92	0	-6959	10423	10246	10013	9836	9603	10335	9925	89	3020	500	7040	10	1	17774267	1806	39.69	1.40	12	0.75	256.00	7248.00	25900	20230126	-60.77	8660	20231024	17.32	25900	-60.77	20230126	8660	17.32	20231024	25900	-60.77	20230126	8660	17.32	20231024	4.67	N	063170	500	88 억		519138	N	N	172	N	00	N
141	20231107	130528	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10270	200	2	1.99	1230604280	119733	69.57	10070	10520	9880	13090	7050	10070	10278.08	2.92	0	-5916	10423	10246	10013	9836	9603	10335	9925	89	3020	500	7040	10	1	17774267	1825	40.12	1.42	12	0.67	256.00	7248.00	25900	20230126	-60.35	8660	20231024	18.59	25900	-60.35	20230126	8660	18.59	20231024	25900	-60.35	20230126	8660	18.59	20231024	4.67	N	063170	500	88 억		519138	N	N	172	N	00	N
142	20231107	120525	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10200	130	2	1.29	1135386580	110363	64.13	10070	10520	9880	13090	7050	10070	10287.94	2.92	0	-6432	10423	10246	10013	9836	9603	10335	9925	89	3020	500	7040	10	1	17774267	1813	39.84	1.41	12	0.62	256.00	7248.00	25900	20230126	-60.62	8660	20231024	17.78	25900	-60.62	20230126	8660	17.78	20231024	25900	-60.62	20230126	8660	17.78	20231024	4.67	N	063170	500	88 억		519138	N	N	172	N	00	N
143	20231107	110525	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10460	390	2	3.87	854773490	83286	48.40	10070	10520	9880	13090	7050	10070	10263.34	2.92	0	-1396	10423	10246	10013	9836	9603	10335	9925	89	3020	500	7040	10	1	17774267	1859	40.86	1.44	12	0.47	256.00	7248.00	25900	20230126	-59.61	8660	20231024	20.79	25900	-59.61	20230126	8660	20.79	20231024	25900	-59.61	20230126	8660	20.79	20231024	4.67	N	063170	500	88 억		519138	N	N	172	N	00	N
144	20231107	100532	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10080	10	2	0.10	273602310	27135	15.77	10070	10250	9880	13090	7050	10070	10083.05	2.92	0	-3928	10423	10246	10013	9836	9603	10335	9925	89	3020	500	7040	10	1	17774267	1792	39.38	1.39	12	0.15	256.00	7248.00	25900	20230126	-61.08	8660	20231024	16.40	25900	-61.08	20230126	8660	16.40	20231024	25900	-61.08	20230126	8660	16.40	20231024	4.67	N	063170	500	88 억		519138	N	N	172	N	00	N
145	20231107	090518	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9910	-160	5	-1.59	49635810	4983	2.90	10070	10070	9880	13090	7050	10070	9958.80	2.92	0	-2397	10423	10246	10013	9836	9603	10335	9925	89	3020	500	7040	10	1	17774267	1761	38.71	1.37	12	0.03	256.00	7248.00	25900	20230126	-61.74	8660	20231024	14.43	25900	-61.74	20230126	8660	14.43	20231024	25900	-61.74	20230126	8660	14.43	20231024	4.67	N	063170	500	88 억		519138	N	N	172	N	00	N
146	20231106	160514	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10070	50	2	0.50	1695458190	169298	75.23	9990	10190	9780	13020	7020	10020	10014.51	2.86	0	10170	10473	10246	9823	9596	9173	10360	9710	89	3000	500	7010	10	1	17774267	1790	39.34	1.39	12	0.95	256.00	7248.00	25900	20230126	-61.12	8660	20231024	16.28	25900	-61.12	20230126	8660	16.28	20231024	25900	-61.12	20230126	8660	16.28	20231024	4.70	N	063170	500	88 억		509115	N	N	164	N	00	N
147	20231106	150517	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10030	10	2	0.10	1643374590	164115	72.93	9990	10190	9780	13020	7020	10020	10013.56	2.86	0	9676	10473	10246	9823	9596	9173	10360	9710	89	3000	500	7010	10	1	17774267	1783	39.18	1.38	12	0.92	256.00	7248.00	25900	20230126	-61.27	8660	20231024	15.82	25900	-61.27	20230126	8660	15.82	20231024	25900	-61.27	20230126	8660	15.82	20231024	4.70	N	063170	500	88 억		509115	N	N	94	N	00	N
148	20231106	140514	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10150	130	2	1.30	1180072510	117924	52.40	9990	10190	9780	13020	7020	10020	10007.06	2.86	0	-542	10473	10246	9823	9596	9173	10360	9710	89	3000	500	7010	10	1	17774267	1804	39.65	1.40	12	0.66	256.00	7248.00	25900	20230126	-60.81	8660	20231024	17.21	25900	-60.81	20230126	8660	17.21	20231024	25900	-60.81	20230126	8660	17.21	20231024	4.70	N	063170	500	88 억		509115	N	N	94	N	00	N
149	20231106	130521	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10080	60	2	0.60	826118780	83006	36.89	9990	10120	9780	13020	7020	10020	9952.52	2.86	0	-722	10473	10246	9823	9596	9173	10360	9710	89	3000	500	7010	10	1	17774267	1792	39.38	1.39	12	0.47	256.00	7248.00	25900	20230126	-61.08	8660	20231024	16.40	25900	-61.08	20230126	8660	16.40	20231024	25900	-61.08	20230126	8660	16.40	20231024	4.70	N	063170	500	88 억		509115	N	N	94	N	00	N
150	20231106	120517	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9980	-40	5	-0.40	692876830	69743	30.99	9990	10070	9780	13020	7020	10020	9934.72	2.86	0	-3685	10473	10246	9823	9596	9173	10360	9710	89	3000	500	7010	10	1	17774267	1774	38.98	1.38	12	0.39	256.00	7248.00	25900	20230126	-61.47	8660	20231024	15.24	25900	-61.47	20230126	8660	15.24	20231024	25900	-61.47	20230126	8660	15.24	20231024	4.70	N	063170	500	88 억		509115	N	N	94	N	00	N
151	20231106	110517	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10040	20	2	0.20	583999760	58867	26.16	9990	10070	9780	13020	7020	10020	9920.66	2.86	0	-5394	10473	10246	9823	9596	9173	10360	9710	89	3000	500	7010	10	1	17774267	1785	39.22	1.39	12	0.33	256.00	7248.00	25900	20230126	-61.24	8660	20231024	15.94	25900	-61.24	20230126	8660	15.94	20231024	25900	-61.24	20230126	8660	15.94	20231024	4.70	N	063170	500	88 억		509115	N	N	94	N	00	N
152	20231106	100456	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9970	-50	5	-0.50	463172630	46782	20.79	9990	10040	9780	13020	7020	10020	9900.66	2.86	0	-7364	10473	10246	9823	9596	9173	10360	9710	89	3000	500	7010	10	1	17774267	1772	38.95	1.38	12	0.26	256.00	7248.00	25900	20230126	-61.51	8660	20231024	15.13	25900	-61.51	20230126	8660	15.13	20231024	25900	-61.51	20230126	8660	15.13	20231024	4.70	N	063170	500	88 억		509115	N	N	94	N	00	N
153	20231106	090518	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9970	-50	5	-0.50	86503400	8677	3.86	9990	10000	9910	13020	7020	10020	9969.28	2.86	0	-3002	10473	10246	9823	9596	9173	10360	9710	89	3000	500	7010	10	1	17774267	1772	38.95	1.38	12	0.05	256.00	7248.00	25900	20230126	-61.51	8660	20231024	15.13	25900	-61.51	20230126	8660	15.13	20231024	25900	-61.51	20230126	8660	15.13	20231024	4.70	N	063170	500	88 억		509115	N	N	94	N	00	N
154	20231103	160511	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10020	620	2	6.60	2196894720	224576	190.31	9500	10050	9400	12220	6580	9400	9782.35	2.42	0	75984	9740	9570	9410	9240	9080	9655	9325	89	2820	500	6580	10	1	17774267	1781	39.14	1.38	12	1.26	256.00	7248.00	25900	20230126	-61.31	8660	20231024	15.70	25900	-61.31	20230126	8660	15.70	20231024	25900	-61.31	20230126	8660	15.70	20231024	4.50	N	063170	500	88 억		429580	N	N	94	N	00	N
155	20231103	150510	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10000	600	2	6.38	1997735710	204687	173.45	9500	10050	9400	12220	6580	9400	9759.95	2.42	0	69451	9740	9570	9410	9240	9080	9655	9325	89	2820	500	6580	10	1	17774267	1777	39.06	1.38	12	1.15	256.00	7248.00	25900	20230126	-61.39	8660	20231024	15.47	25900	-61.39	20230126	8660	15.47	20231024	25900	-61.39	20230126	8660	15.47	20231024	4.50	N	063170	500	88 억		429580	N	N	93	N	00	N
156	20231103	140510	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9960	560	2	5.96	1430429750	147888	125.32	9500	9960	9400	12220	6580	9400	9672.39	2.42	0	50482	9740	9570	9410	9240	9080	9655	9325	89	2820	500	6580	10	1	17774267	1770	38.91	1.37	12	0.83	256.00	7248.00	25900	20230126	-61.54	8660	20231024	15.01	25900	-61.54	20230126	8660	15.01	20231024	25900	-61.54	20230126	8660	15.01	20231024	4.50	N	063170	500	88 억		429580	N	N	93	N	00	N
157	20231103	130510	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9740	340	2	3.62	1165317880	121062	102.59	9500	9900	9400	12220	6580	9400	9625.79	2.42	0	42906	9740	9570	9410	9240	9080	9655	9325	89	2820	500	6580	10	1	17774267	1731	38.05	1.34	12	0.68	256.00	7248.00	25900	20230126	-62.39	8660	20231024	12.47	25900	-62.39	20230126	8660	12.47	20231024	25900	-62.39	20230126	8660	12.47	20231024	4.50	N	063170	500	88 억		429580	N	N	93	N	00	N
158	20231103	120510	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9750	350	2	3.72	881822930	92125	78.07	9500	9750	9400	12220	6580	9400	9572.03	2.42	0	39352	9740	9570	9410	9240	9080	9655	9325	89	2820	500	6580	10	1	17774267	1733	38.09	1.35	12	0.52	256.00	7248.00	25900	20230126	-62.36	8660	20231024	12.59	25900	-62.36	20230126	8660	12.59	20231024	25900	-62.36	20230126	8660	12.59	20231024	4.50	N	063170	500	88 억		429580	N	N	93	N	00	N
159	20231103	110513	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9560	160	2	1.70	604218460	63458	53.77	9500	9680	9400	12220	6580	9400	9521.55	2.42	0	24178	9740	9570	9410	9240	9080	9655	9325	89	2820	500	6580	10	1	17774267	1699	37.34	1.32	12	0.36	256.00	7248.00	25900	20230126	-63.09	8660	20231024	10.39	25900	-63.09	20230126	8660	10.39	20231024	25900	-63.09	20230126	8660	10.39	20231024	4.50	N	063170	500	88 억		429580	N	N	93	N	00	N
160	20231103	100506	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9540	140	2	1.49	383406870	40309	34.16	9500	9680	9400	12220	6580	9400	9511.69	2.42	0	15710	9740	9570	9410	9240	9080	9655	9325	89	2820	500	6580	10	1	17774267	1696	37.27	1.32	12	0.23	256.00	7248.00	25900	20230126	-63.17	8660	20231024	10.16	25900	-63.17	20230126	8660	10.16	20231024	25900	-63.17	20230126	8660	10.16	20231024	4.50	N	063170	500	88 억		429580	N	N	93	N	00	N
161	20231103	090505	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9400	0	3	0.00	119306260	12478	10.57	9500	9680	9400	12220	6580	9400	9561.33	2.42	0	2201	9740	9570	9410	9240	9080	9655	9325	89	2820	500	6580	10	1	17774267	1671	36.72	1.30	12	0.07	256.00	7248.00	25900	20230126	-63.71	8660	20231024	8.55	25900	-63.71	20230126	8660	8.55	20231024	25900	-63.71	20230126	8660	8.55	20231024	4.50	N	063170	500	88 억		429580	N	N	93	N	00	N
162	20231102	160507	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9400	30	2	0.32	1089506630	115930	32.98	9370	9580	9250	12180	6560	9370	9397.97	2.26	0	16692	10190	9780	9290	8880	8390	9985	9085	89	2810	500	6550	10	1	17774267	1671	36.72	1.30	12	0.65	256.00	7248.00	25900	20230126	-63.71	8660	20231024	8.55	25900	-63.71	20230126	8660	8.55	20231024	25900	-63.71	20230126	8660	8.55	20231024	4.51	N	063170	500	88 억		402494	N	N	93	N	00	N
163	20231102	150511	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9360	-10	5	-0.11	1057579340	112528	32.01	9370	9580	9250	12180	6560	9370	9398.37	2.26	0	16673	10190	9780	9290	8880	8390	9985	9085	89	2810	500	6550	10	1	17774267	1664	36.56	1.29	12	0.63	256.00	7248.00	25900	20230126	-63.86	8660	20231024	8.08	25900	-63.86	20230126	8660	8.08	20231024	25900	-63.86	20230126	8660	8.08	20231024	4.51	N	063170	500	88 억		402494	N	N	31	N	00	N
164	20231102	140502	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9390	20	2	0.21	905142540	96229	27.37	9370	9580	9250	12180	6560	9370	9406.14	2.26	0	11079	10190	9780	9290	8880	8390	9985	9085	89	2810	500	6550	10	1	17774267	1669	36.68	1.30	12	0.54	256.00	7248.00	25900	20230126	-63.75	8660	20231024	8.43	25900	-63.75	20230126	8660	8.43	20231024	25900	-63.75	20230126	8660	8.43	20231024	4.51	N	063170	500	88 억		402494	N	N	31	N	00	N
165	20231102	130506	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9370	0	3	0.00	810186570	86134	24.50	9370	9580	9250	12180	6560	9370	9406.13	2.26	0	9711	10190	9780	9290	8880	8390	9985	9085	89	2810	500	6550	10	1	17774267	1665	36.60	1.29	12	0.48	256.00	7248.00	25900	20230126	-63.82	8660	20231024	8.20	25900	-63.82	20230126	8660	8.20	20231024	25900	-63.82	20230126	8660	8.20	20231024	4.51	N	063170	500	88 억		402494	N	N	31	N	00	N
166	20231102	120504	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9470	100	2	1.07	731218640	77734	22.11	9370	9580	9250	12180	6560	9370	9406.69	2.26	0	8959	10190	9780	9290	8880	8390	9985	9085	89	2810	500	6550	10	1	17774267	1683	36.99	1.31	12	0.44	256.00	7248.00	25900	20230126	-63.44	8660	20231024	9.35	25900	-63.44	20230126	8660	9.35	20231024	25900	-63.44	20230126	8660	9.35	20231024	4.51	N	063170	500	88 억		402494	N	N	31	N	00	N
167	20231102	110505	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9440	70	2	0.75	654440120	69581	19.79	9370	9580	9250	12180	6560	9370	9405.45	2.26	0	9099	10190	9780	9290	8880	8390	9985	9085	89	2810	500	6550	10	1	17774267	1678	36.88	1.30	12	0.39	256.00	7248.00	25900	20230126	-63.55	8660	20231024	9.01	25900	-63.55	20230126	8660	9.01	20231024	25900	-63.55	20230126	8660	9.01	20231024	4.51	N	063170	500	88 억		402494	N	N	31	N	00	N
168	20231102	100505	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9320	-50	5	-0.53	297837300	31874	9.07	9370	9440	9250	12180	6560	9370	9344.19	2.26	0	1628	10190	9780	9290	8880	8390	9985	9085	89	2810	500	6550	10	1	17774267	1657	36.41	1.29	12	0.18	256.00	7248.00	25900	20230126	-64.02	8660	20231024	7.62	25900	-64.02	20230126	8660	7.62	20231024	25900	-64.02	20230126	8660	7.62	20231024	4.51	N	063170	500	88 억		402494	N	N	31	N	00	N
169	20231102	090508	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9290	-80	5	-0.85	71949340	7705	2.19	9370	9400	9250	12180	6560	9370	9337.92	2.26	0	-2283	10190	9780	9290	8880	8390	9985	9085	89	2810	500	6550	10	1	17774267	1651	36.29	1.28	12	0.04	256.00	7248.00	25900	20230126	-64.13	8660	20231024	7.27	25900	-64.13	20230126	8660	7.27	20231024	25900	-64.13	20230126	8660	7.27	20231024	4.51	N	063170	500	88 억		402494	N	N	31	N	00	N
170	20231101	160503	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9370	450	2	5.04	3256445610	348342	1618.84	8930	9700	8800	11590	6250	8920	9348.36	2.25	0	1531	9286	9102	8966	8782	8646	9035	8715	89	2670	500	6240	10	1	17774267	1665	36.60	1.29	12	1.96	256.00	7248.00	25900	20230126	-63.82	8660	20231024	8.20	25900	-63.82	20230126	8660	8.20	20231024	25900	-63.82	20230126	8660	8.20	20231024	4.54	N	063170	500	88 억		400386	N	N	31	N	00	N
171	20231101	150502	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9390	470	2	5.27	2964259620	316900	1472.72	8930	9700	8800	11590	6250	8920	9353.93	2.25	0	-1191	9286	9102	8966	8782	8646	9035	8715	89	2670	500	6240	10	1	17774267	1669	36.68	1.30	12	1.78	256.00	7248.00	25900	20230126	-63.75	8660	20231024	8.43	25900	-63.75	20230126	8660	8.43	20231024	25900	-63.75	20230126	8660	8.43	20231024	4.54	N	063170	500	88 억		400386	N	N	152	N	00	N
172	20231101	140458	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9340	420	2	4.71	1914544140	205516	955.09	8930	9700	8800	11590	6250	8920	9315.79	2.25	0	-12521	9286	9102	8966	8782	8646	9035	8715	89	2670	500	6240	10	1	17774267	1660	36.48	1.29	12	1.16	256.00	7248.00	25900	20230126	-63.94	8660	20231024	7.85	25900	-63.94	20230126	8660	7.85	20231024	25900	-63.94	20230126	8660	7.85	20231024	4.54	N	063170	500	88 억		400386	N	N	152	N	00	N
173	20231101	130502	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9340	420	2	4.71	584457210	64037	297.60	8930	9680	8800	11590	6250	8920	9126.87	2.25	0	5906	9286	9102	8966	8782	8646	9035	8715	89	2670	500	6240	10	1	17774267	1660	36.48	1.29	12	0.36	256.00	7248.00	25900	20230126	-63.94	8660	20231024	7.85	25900	-63.94	20230126	8660	7.85	20231024	25900	-63.94	20230126	8660	7.85	20231024	4.54	N	063170	500	88 억		400386	N	N	152	N	00	N
174	20231101	120513	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8940	20	2	0.22	179690540	20147	93.63	8930	9020	8800	11590	6250	8920	8918.97	2.25	0	580	9286	9102	8966	8782	8646	9035	8715	89	2670	500	6240	10	1	17774267	1589	34.92	1.23	12	0.11	256.00	7248.00	25900	20230126	-65.48	8660	20231024	3.23	25900	-65.48	20230126	8660	3.23	20231024	25900	-65.48	20230126	8660	3.23	20231024	4.54	N	063170	500	88 억		400386	N	N	152	N	00	N
175	20231101	110516	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8860	-60	5	-0.67	145922290	16389	76.16	8930	9000	8800	11590	6250	8920	8903.67	2.25	0	2028	9286	9102	8966	8782	8646	9035	8715	89	2670	500	6240	10	1	17774267	1575	34.61	1.22	12	0.09	256.00	7248.00	25900	20230126	-65.79	8660	20231024	2.31	25900	-65.79	20230126	8660	2.31	20231024	25900	-65.79	20230126	8660	2.31	20231024	4.54	N	063170	500	88 억		400386	N	N	152	N	00	N
176	20231101	100510	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8930	10	2	0.11	91156100	10214	47.47	8930	9000	8800	11590	6250	8920	8924.62	2.25	0	1758	9286	9102	8966	8782	8646	9035	8715	89	2670	500	6240	10	1	17774267	1587	34.88	1.23	12	0.06	256.00	7248.00	25900	20230126	-65.52	8660	20231024	3.12	25900	-65.52	20230126	8660	3.12	20231024	25900	-65.52	20230126	8660	3.12	20231024	4.54	N	063170	500	88 억		400386	N	N	152	N	00	N
177	20231101	090511	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8950	30	2	0.34	12310860	1374	6.39	8930	9000	8930	11590	6250	8920	8959.87	2.25	0	-256	9286	9102	8966	8782	8646	9035	8715	89	2670	500	6240	10	1	17774267	1591	34.96	1.23	12	0.01	256.00	7248.00	25900	20230126	-65.44	8660	20231024	3.35	25900	-65.44	20230126	8660	3.35	20231024	25900	-65.44	20230126	8660	3.35	20231024	4.54	N	063170	500	88 억		400386	N	N	152	N	00	N