KissMeData/038070/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	160456	57	100.00	KOSDAQ		유통	N	N	N	N		N	8840	-90	5	-1.01	137166460	15524	155.49	8940	9010	8770	11600	6260	8930	8835.75	1.62	0	-843	9076	9002	8906	8832	8736	9015	8845	44	2670	500	6420	10	1	8700676	769	8.06	0.88	12	0.18	1097.00	10005.00	14060	20221215	-37.13	7380	20231020	19.78	13500	-34.52	20230406	7380	19.78	20231020	14350	-38.40	20221215	7380	19.78	20231020	3.87	N	038070	500	43 억		141373	N	N	0	N	00	N
3	20231130	150457	57	100.00	KOSDAQ		유통	N	N	N	N		N	8850	-80	5	-0.90	127017870	14376	143.99	8940	9010	8770	11600	6260	8930	8835.41	1.62	0	-843	9076	9002	8906	8832	8736	9015	8845	44	2670	500	6420	10	1	8700676	770	8.07	0.88	12	0.17	1097.00	10005.00	14060	20221215	-37.06	7380	20231020	19.92	13500	-34.44	20230406	7380	19.92	20231020	14350	-38.33	20221215	7380	19.92	20231020	3.87	N	038070	500	43 억		141373	N	N	0	N	00	N
4	20231130	140454	57	100.00	KOSDAQ		유통	N	N	N	N		N	8800	-130	5	-1.46	108841730	12321	123.41	8940	9010	8770	11600	6260	8930	8833.84	1.62	0	-1122	9076	9002	8906	8832	8736	9015	8845	44	2670	500	6420	10	1	8700676	766	8.02	0.88	12	0.14	1097.00	10005.00	14060	20221215	-37.41	7380	20231020	19.24	13500	-34.81	20230406	7380	19.24	20231020	14350	-38.68	20221215	7380	19.24	20231020	3.87	N	038070	500	43 억		141373	N	N	0	N	00	N
5	20231130	130453	57	100.00	KOSDAQ		유통	N	N	N	N		N	8820	-110	5	-1.23	80903130	9148	91.63	8940	9010	8800	11600	6260	8930	8843.81	1.62	0	-1135	9076	9002	8906	8832	8736	9015	8845	44	2670	500	6420	10	1	8700676	767	8.04	0.88	12	0.11	1097.00	10005.00	14060	20221215	-37.27	7380	20231020	19.51	13500	-34.67	20230406	7380	19.51	20231020	14350	-38.54	20221215	7380	19.51	20231020	3.87	N	038070	500	43 억		141373	N	N	0	N	00	N
6	20231130	120502	57	100.00	KOSDAQ		유통	N	N	N	N		N	8840	-90	5	-1.01	64152780	7250	72.62	8940	9010	8800	11600	6260	8930	8848.66	1.62	0	-1271	9076	9002	8906	8832	8736	9015	8845	44	2670	500	6420	10	1	8700676	769	8.06	0.88	12	0.08	1097.00	10005.00	14060	20221215	-37.13	7380	20231020	19.78	13500	-34.52	20230406	7380	19.78	20231020	14350	-38.40	20221215	7380	19.78	20231020	3.87	N	038070	500	43 억		141373	N	N	0	N	00	N
7	20231130	110457	57	100.00	KOSDAQ		유통	N	N	N	N		N	8900	-30	5	-0.34	55676920	6294	63.04	8940	9010	8800	11600	6260	8930	8846.03	1.62	0	-1260	9076	9002	8906	8832	8736	9015	8845	44	2670	500	6420	10	1	8700676	774	8.11	0.89	12	0.07	1097.00	10005.00	14060	20221215	-36.70	7380	20231020	20.60	13500	-34.07	20230406	7380	20.60	20231020	14350	-37.98	20221215	7380	20.60	20231020	3.87	N	038070	500	43 억		141373	N	N	0	N	00	N
8	20231130	100452	57	100.00	KOSDAQ		유통	N	N	N	N		N	8800	-130	5	-1.46	37476400	4233	42.40	8940	9010	8800	11600	6260	8930	8853.39	1.62	0	-1418	9076	9002	8906	8832	8736	9015	8845	44	2670	500	6420	10	1	8700676	766	8.02	0.88	12	0.05	1097.00	10005.00	14060	20221215	-37.41	7380	20231020	19.24	13500	-34.81	20230406	7380	19.24	20231020	14350	-38.68	20221215	7380	19.24	20231020	3.87	N	038070	500	43 억		141373	N	N	0	N	00	N
9	20231130	090455	57	100.00	KOSDAQ		유통	N	N	N	N		N	8940	10	2	0.11	482760	54	0.54	8940	8940	8940	11600	6260	8930	8940.00	1.62	0	0	9076	9002	8906	8832	8736	9015	8845	44	2670	500	6420	10	1	8700676	778	8.15	0.89	12	0.00	1097.00	10005.00	14060	20221215	-36.42	7380	20231020	21.14	13500	-33.78	20230406	7380	21.14	20231020	14350	-37.70	20221215	7380	21.14	20231020	3.87	N	038070	500	43 억		141373	N	N	0	N	00	N
10	20231129	160452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8930	0	3	0.00	88431270	9934	57.08	8930	8980	8810	11600	6260	8930	8901.87	1.63	0	-310	9170	9050	8960	8840	8750	9005	8795	44	2670	500	6420	10	1	8700676	777	8.14	0.89	12	0.11	1097.00	10005.00	14060	20221215	-36.49	7380	20231020	21.00	13500	-33.85	20230406	7380	21.00	20231020	14350	-37.77	20221215	7380	21.00	20231020	3.75	N	038070	500	43 억		141683	N	N	0	N	00	N
11	20231129	150455	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8840	-90	5	-1.01	78539680	8818	50.67	8930	8980	8810	11600	6260	8930	8906.75	1.63	0	-457	9170	9050	8960	8840	8750	9005	8795	44	2670	500	6420	10	1	8700676	769	8.06	0.88	12	0.10	1097.00	10005.00	14060	20221215	-37.13	7380	20231020	19.78	13500	-34.52	20230406	7380	19.78	20231020	14350	-38.40	20221215	7380	19.78	20231020	3.75	N	038070	500	43 억		141683	N	N	0	N	00	N
12	20231129	140454	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8920	-10	5	-0.11	61731730	6921	39.77	8930	8980	8810	11600	6260	8930	8919.48	1.63	0	-600	9170	9050	8960	8840	8750	9005	8795	44	2670	500	6420	10	1	8700676	776	8.13	0.89	12	0.08	1097.00	10005.00	14060	20221215	-36.56	7380	20231020	20.87	13500	-33.93	20230406	7380	20.87	20231020	14350	-37.84	20221215	7380	20.87	20231020	3.75	N	038070	500	43 억		141683	N	N	0	N	00	N
13	20231129	130456	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8910	-20	5	-0.22	55701200	6244	35.88	8930	8980	8810	11600	6260	8930	8920.76	1.63	0	-310	9170	9050	8960	8840	8750	9005	8795	44	2670	500	6420	10	1	8700676	775	8.12	0.89	12	0.07	1097.00	10005.00	14060	20221215	-36.63	7380	20231020	20.73	13500	-34.00	20230406	7380	20.73	20231020	14350	-37.91	20221215	7380	20.73	20231020	3.75	N	038070	500	43 억		141683	N	N	0	N	00	N
14	20231129	120455	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8910	-20	5	-0.22	54104160	6065	34.85	8930	8980	8810	11600	6260	8930	8920.72	1.63	0	-303	9170	9050	8960	8840	8750	9005	8795	44	2670	500	6420	10	1	8700676	775	8.12	0.89	12	0.07	1097.00	10005.00	14060	20221215	-36.63	7380	20231020	20.73	13500	-34.00	20230406	7380	20.73	20231020	14350	-37.91	20221215	7380	20.73	20231020	3.75	N	038070	500	43 억		141683	N	N	0	N	00	N
15	20231129	110455	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8930	0	3	0.00	51715250	5798	33.31	8930	8980	8810	11600	6260	8930	8919.50	1.63	0	-311	9170	9050	8960	8840	8750	9005	8795	44	2670	500	6420	10	1	8700676	777	8.14	0.89	12	0.07	1097.00	10005.00	14060	20221215	-36.49	7380	20231020	21.00	13500	-33.85	20230406	7380	21.00	20231020	14350	-37.77	20221215	7380	21.00	20231020	3.75	N	038070	500	43 억		141683	N	N	0	N	00	N
16	20231129	100453	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8900	-30	5	-0.34	30391030	3416	19.63	8930	8980	8810	11600	6260	8930	8896.67	1.63	0	-311	9170	9050	8960	8840	8750	9005	8795	44	2670	500	6420	10	1	8700676	774	8.11	0.89	12	0.04	1097.00	10005.00	14060	20221215	-36.70	7380	20231020	20.60	13500	-34.07	20230406	7380	20.60	20231020	14350	-37.98	20221215	7380	20.60	20231020	3.75	N	038070	500	43 억		141683	N	N	0	N	00	N
17	20231129	090451	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8920	-10	5	-0.11	7965270	892	5.13	8930	8930	8920	11600	6260	8930	8929.67	1.63	0	-31	9170	9050	8960	8840	8750	9005	8795	44	2670	500	6420	10	1	8700676	776	8.13	0.89	12	0.01	1097.00	10005.00	14060	20221215	-36.56	7380	20231020	20.87	13500	-33.93	20230406	7380	20.87	20231020	14350	-37.84	20221215	7380	20.87	20231020	3.75	N	038070	500	43 억		141683	N	N	0	N	00	N
18	20231128	160453	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8930	-20	5	-0.22	155366630	17383	94.93	8950	9080	8870	11630	6270	8950	8937.88	1.62	0	417	9070	9010	8950	8890	8830	9040	8920	44	2680	500	6440	10	1	8700676	777	8.14	0.89	12	0.20	1097.00	10005.00	14060	20221215	-36.49	7380	20231020	21.00	13500	-33.85	20230406	7380	21.00	20231020	14350	-37.77	20221215	7380	21.00	20231020	3.78	N	038070	500	43 억		141262	N	N	0	N	00	N
19	20231128	150423	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8940	-10	5	-0.11	140938260	15765	86.10	8950	9080	8870	11630	6270	8950	8939.95	1.62	0	568	9070	9010	8950	8890	8830	9040	8920	44	2680	500	6440	10	1	8700676	778	8.15	0.89	12	0.18	1097.00	10005.00	14060	20221215	-36.42	7380	20231020	21.14	13500	-33.78	20230406	7380	21.14	20231020	14350	-37.70	20221215	7380	21.14	20231020	3.78	N	038070	500	43 억		141262	N	N	0	N	00	N
20	20231128	140452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8980	30	2	0.34	120449390	13465	73.54	8950	9080	8870	11630	6270	8950	8945.37	1.62	0	617	9070	9010	8950	8890	8830	9040	8920	44	2680	500	6440	10	1	8700676	781	8.19	0.90	12	0.15	1097.00	10005.00	14060	20221215	-36.13	7380	20231020	21.68	13500	-33.48	20230406	7380	21.68	20231020	14350	-37.42	20221215	7380	21.68	20231020	3.78	N	038070	500	43 억		141262	N	N	0	N	00	N
21	20231128	130450	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8890	-60	5	-0.67	45458290	5105	27.88	8950	8990	8870	11630	6270	8950	8904.66	1.62	0	-105	9070	9010	8950	8890	8830	9040	8920	44	2680	500	6440	10	1	8700676	773	8.10	0.89	12	0.06	1097.00	10005.00	14060	20221215	-36.77	7380	20231020	20.46	13500	-34.15	20230406	7380	20.46	20231020	14350	-38.05	20221215	7380	20.46	20231020	3.78	N	038070	500	43 억		141262	N	N	0	N	00	N
22	20231128	120450	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8940	-10	5	-0.11	40412270	4539	24.79	8950	8990	8870	11630	6270	8950	8903.34	1.62	0	-29	9070	9010	8950	8890	8830	9040	8920	44	2680	500	6440	10	1	8700676	778	8.15	0.89	12	0.05	1097.00	10005.00	14060	20221215	-36.42	7380	20231020	21.14	13500	-33.78	20230406	7380	21.14	20231020	14350	-37.70	20221215	7380	21.14	20231020	3.78	N	038070	500	43 억		141262	N	N	0	N	00	N
23	20231128	110451	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8920	-30	5	-0.34	36745300	4127	22.54	8950	8990	8870	11630	6270	8950	8903.63	1.62	0	-15	9070	9010	8950	8890	8830	9040	8920	44	2680	500	6440	10	1	8700676	776	8.13	0.89	12	0.05	1097.00	10005.00	14060	20221215	-36.56	7380	20231020	20.87	13500	-33.93	20230406	7380	20.87	20231020	14350	-37.84	20221215	7380	20.87	20231020	3.78	N	038070	500	43 억		141262	N	N	0	N	00	N
24	20231128	100452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8900	-50	5	-0.56	16726970	1874	10.23	8950	8990	8900	11630	6270	8950	8925.81	1.62	0	-29	9070	9010	8950	8890	8830	9040	8920	44	2680	500	6440	10	1	8700676	774	8.11	0.89	12	0.02	1097.00	10005.00	14060	20221215	-36.70	7380	20231020	20.60	13500	-34.07	20230406	7380	20.60	20231020	14350	-37.98	20221215	7380	20.60	20231020	3.78	N	038070	500	43 억		141262	N	N	0	N	00	N
25	20231128	090449	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8960	10	2	0.11	1575050	176	0.96	8950	8960	8920	11630	6270	8950	8949.15	1.62	0	-59	9070	9010	8950	8890	8830	9040	8920	44	2680	500	6440	10	1	8700676	780	8.17	0.90	12	0.00	1097.00	10005.00	14060	20221215	-36.27	7380	20231020	21.41	13500	-33.63	20230406	7380	21.41	20231020	14350	-37.56	20221215	7380	21.41	20231020	3.78	N	038070	500	43 억		141262	N	N	0	N	00	N
26	20231127	160451	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8950	-30	5	-0.33	163544180	18258	70.18	8920	9010	8890	11670	6290	8980	8957.40	1.66	0	-2978	9213	9096	8963	8846	8713	9155	8905	44	2690	500	6460	10	1	8700676	779	8.16	0.89	12	0.21	1097.00	10005.00	14060	20221215	-36.34	7380	20231020	21.27	13500	-33.70	20230406	7380	21.27	20231020	14350	-37.63	20221215	7380	21.27	20231020	3.76	N	038070	500	43 억		144219	N	N	0	N	00	N
27	20231127	150449	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8900	-80	5	-0.89	159771780	17835	68.56	8920	9010	8890	11670	6290	8980	8958.33	1.66	0	-2956	9213	9096	8963	8846	8713	9155	8905	44	2690	500	6460	10	1	8700676	774	8.11	0.89	12	0.20	1097.00	10005.00	14060	20221215	-36.70	7380	20231020	20.60	13500	-34.07	20230406	7380	20.60	20231020	14350	-37.98	20221215	7380	20.60	20231020	3.76	N	038070	500	43 억		144219	N	N	0	N	00	N
28	20231127	140454	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8900	-80	5	-0.89	157598790	17591	67.62	8920	9010	8900	11670	6290	8980	8959.06	1.66	0	-2952	9213	9096	8963	8846	8713	9155	8905	44	2690	500	6460	10	1	8700676	774	8.11	0.89	12	0.20	1097.00	10005.00	14060	20221215	-36.70	7380	20231020	20.60	13500	-34.07	20230406	7380	20.60	20231020	14350	-37.98	20221215	7380	20.60	20231020	3.76	N	038070	500	43 억		144219	N	N	0	N	00	N
29	20231127	130451	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8900	-80	5	-0.89	140997500	15728	60.46	8920	9010	8900	11670	6290	8980	8964.74	1.66	0	-2283	9213	9096	8963	8846	8713	9155	8905	44	2690	500	6460	10	1	8700676	774	8.11	0.89	12	0.18	1097.00	10005.00	14060	20221215	-36.70	7380	20231020	20.60	13500	-34.07	20230406	7380	20.60	20231020	14350	-37.98	20221215	7380	20.60	20231020	3.76	N	038070	500	43 억		144219	N	N	0	N	00	N
30	20231127	120451	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8930	-50	5	-0.56	134356850	14983	57.59	8920	9010	8910	11670	6290	8980	8967.29	1.66	0	-2141	9213	9096	8963	8846	8713	9155	8905	44	2690	500	6460	10	1	8700676	777	8.14	0.89	12	0.17	1097.00	10005.00	14060	20221215	-36.49	7380	20231020	21.00	13500	-33.85	20230406	7380	21.00	20231020	14350	-37.77	20221215	7380	21.00	20231020	3.76	N	038070	500	43 억		144219	N	N	0	N	00	N
31	20231127	110445	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8990	10	2	0.11	126174590	14068	54.08	8920	9010	8910	11670	6290	8980	8968.91	1.66	0	-1959	9213	9096	8963	8846	8713	9155	8905	44	2690	500	6460	10	1	8700676	782	8.20	0.90	12	0.16	1097.00	10005.00	14060	20221215	-36.06	7380	20231020	21.82	13500	-33.41	20230406	7380	21.82	20231020	14350	-37.35	20221215	7380	21.82	20231020	3.76	N	038070	500	43 억		144219	N	N	0	N	00	N
32	20231127	100444	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8990	10	2	0.11	34369110	3845	14.78	8920	8990	8910	11670	6290	8980	8938.65	1.66	0	-1613	9213	9096	8963	8846	8713	9155	8905	44	2690	500	6460	10	1	8700676	782	8.20	0.90	12	0.04	1097.00	10005.00	14060	20221215	-36.06	7380	20231020	21.82	13500	-33.41	20230406	7380	21.82	20231020	14350	-37.35	20221215	7380	21.82	20231020	3.76	N	038070	500	43 억		144219	N	N	0	N	00	N
33	20231127	090445	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8910	-70	5	-0.78	981170	110	0.42	8920	8940	8910	11670	6290	8980	8919.73	1.66	0	49	9213	9096	8963	8846	8713	9155	8905	44	2690	500	6460	10	1	8700676	775	8.12	0.89	12	0.00	1097.00	10005.00	14060	20221215	-36.63	7380	20231020	20.73	13500	-34.00	20230406	7380	20.73	20231020	14350	-37.91	20221215	7380	20.73	20231020	3.76	N	038070	500	43 억		144219	N	N	0	N	00	N
34	20231124	160441	57	100.00	KOSDAQ		유통	N	N	N	N		N	8980	130	2	1.47	232879920	25868	148.32	8850	9080	8830	11500	6200	8850	9002.67	1.65	0	621	8956	8902	8856	8802	8756	8880	8780	44	2650	500	6370	10	1	8700676	781	8.19	0.90	12	0.30	1097.00	10005.00	14060	20221215	-36.13	7380	20231020	21.68	13500	-33.48	20230406	7380	21.68	20231020	14350	-37.42	20221215	7380	21.68	20231020	3.74	N	038070	500	43 억		143139	N	N	0	N	00	N
35	20231124	150447	57	100.00	KOSDAQ		유통	N	N	N	N		N	8990	140	2	1.58	222848310	24753	141.92	8850	9080	8830	11500	6200	8850	9002.88	1.65	0	364	8956	8902	8856	8802	8756	8880	8780	44	2650	500	6370	10	1	8700676	782	8.20	0.90	12	0.28	1097.00	10005.00	14060	20221215	-36.06	7380	20231020	21.82	13500	-33.41	20230406	7380	21.82	20231020	14350	-37.35	20221215	7380	21.82	20231020	3.74	N	038070	500	43 억		143139	N	N	0	N	00	N
36	20231124	140448	57	100.00	KOSDAQ		유통	N	N	N	N		N	8980	130	2	1.47	197565550	21942	125.81	8850	9080	8830	11500	6200	8850	9003.99	1.65	0	-130	8956	8902	8856	8802	8756	8880	8780	44	2650	500	6370	10	1	8700676	781	8.19	0.90	12	0.25	1097.00	10005.00	14060	20221215	-36.13	7380	20231020	21.68	13500	-33.48	20230406	7380	21.68	20231020	14350	-37.42	20221215	7380	21.68	20231020	3.74	N	038070	500	43 억		143139	N	N	0	N	00	N
37	20231124	130446	57	100.00	KOSDAQ		유통	N	N	N	N		N	9020	170	2	1.92	174900150	19423	111.36	8850	9080	8830	11500	6200	8850	9004.80	1.65	0	-498	8956	8902	8856	8802	8756	8880	8780	44	2650	500	6370	10	1	8700676	785	8.22	0.90	12	0.22	1097.00	10005.00	14060	20221215	-35.85	7380	20231020	22.22	13500	-33.19	20230406	7380	22.22	20231020	14350	-37.14	20221215	7380	22.22	20231020	3.74	N	038070	500	43 억		143139	N	N	0	N	00	N
38	20231124	120448	57	100.00	KOSDAQ		유통	N	N	N	N		N	9010	160	2	1.81	161830560	17971	103.04	8850	9080	8830	11500	6200	8850	9005.09	1.65	0	-1018	8956	8902	8856	8802	8756	8880	8780	44	2650	500	6370	10	1	8700676	784	8.21	0.90	12	0.21	1097.00	10005.00	14060	20221215	-35.92	7380	20231020	22.09	13500	-33.26	20230406	7380	22.09	20231020	14350	-37.21	20221215	7380	22.09	20231020	3.74	N	038070	500	43 억		143139	N	N	0	N	00	N
39	20231124	110447	57	100.00	KOSDAQ		유통	N	N	N	N		N	8970	120	2	1.36	152396520	16922	97.02	8850	9080	8830	11500	6200	8850	9005.82	1.65	0	-1595	8956	8902	8856	8802	8756	8880	8780	44	2650	500	6370	10	1	8700676	780	8.18	0.90	12	0.19	1097.00	10005.00	14060	20221215	-36.20	7380	20231020	21.54	13500	-33.56	20230406	7380	21.54	20231020	14350	-37.49	20221215	7380	21.54	20231020	3.74	N	038070	500	43 억		143139	N	N	0	N	00	N
40	20231124	100445	57	100.00	KOSDAQ		유통	N	N	N	N		N	9010	160	2	1.81	109450020	12143	69.62	8850	9080	8830	11500	6200	8850	9013.43	1.65	0	-1925	8956	8902	8856	8802	8756	8880	8780	44	2650	500	6370	10	1	8700676	784	8.21	0.90	12	0.14	1097.00	10005.00	14060	20221215	-35.92	7380	20231020	22.09	13500	-33.26	20230406	7380	22.09	20231020	14350	-37.21	20221215	7380	22.09	20231020	3.74	N	038070	500	43 억		143139	N	N	0	N	00	N
41	20231124	090446	57	100.00	KOSDAQ		유통	N	N	N	N		N	8870	20	2	0.23	274640	31	0.18	8850	8870	8850	11500	6200	8850	8859.35	1.65	0	8	8956	8902	8856	8802	8756	8880	8780	44	2650	500	6370	10	1	8700676	772	8.09	0.89	12	0.00	1097.00	10005.00	14060	20221215	-36.91	7380	20231020	20.19	13500	-34.30	20230406	7380	20.19	20231020	14350	-38.19	20221215	7380	20.19	20231020	3.74	N	038070	500	43 억		143139	N	N	0	N	00	N
42	20231123	160439	57	100.00	KOSDAQ		유통	N	N	N	N		N	8850	-20	5	-0.23	154216880	17441	185.19	8910	8910	8810	11530	6210	8870	8842.20	1.62	0	2365	8970	8920	8860	8810	8750	8890	8780	44	2660	500	6380	10	1	8700676	770	8.07	0.88	12	0.20	1097.00	10005.00	14060	20221215	-37.06	7380	20231020	19.92	13500	-34.44	20230406	7380	19.92	20231020	14350	-38.33	20221215	7380	19.92	20231020	3.73	N	038070	500	43 억		140774	N	N	0	N	00	N
43	20231123	150456	57	100.00	KOSDAQ		유통	N	N	N	N		N	8880	10	2	0.11	150744500	17049	181.03	8910	8910	8810	11530	6210	8870	8841.84	1.62	0	2312	8970	8920	8860	8810	8750	8890	8780	44	2660	500	6380	10	1	8700676	773	8.09	0.89	12	0.20	1097.00	10005.00	14060	20221215	-36.84	7380	20231020	20.33	13500	-34.22	20230406	7380	20.33	20231020	14350	-38.12	20221215	7380	20.33	20231020	3.73	N	038070	500	43 억		140774	N	N	0	N	00	N
44	20231123	140449	57	100.00	KOSDAQ		유통	N	N	N	N		N	8840	-30	5	-0.34	116526530	13180	139.94	8910	8910	8810	11530	6210	8870	8841.16	1.62	0	2455	8970	8920	8860	8810	8750	8890	8780	44	2660	500	6380	10	1	8700676	769	8.06	0.88	12	0.15	1097.00	10005.00	14060	20221215	-37.13	7380	20231020	19.78	13500	-34.52	20230406	7380	19.78	20231020	14350	-38.40	20221215	7380	19.78	20231020	3.73	N	038070	500	43 억		140774	N	N	0	N	00	N
45	20231123	130451	57	100.00	KOSDAQ		유통	N	N	N	N		N	8860	-10	5	-0.11	111958030	12663	134.46	8910	8910	8810	11530	6210	8870	8841.35	1.62	0	2276	8970	8920	8860	8810	8750	8890	8780	44	2660	500	6380	10	1	8700676	771	8.08	0.89	12	0.15	1097.00	10005.00	14060	20221215	-36.98	7380	20231020	20.05	13500	-34.37	20230406	7380	20.05	20231020	14350	-38.26	20221215	7380	20.05	20231020	3.73	N	038070	500	43 억		140774	N	N	0	N	00	N
46	20231123	120446	57	100.00	KOSDAQ		유통	N	N	N	N		N	8870	0	3	0.00	111240210	12582	133.60	8910	8910	8810	11530	6210	8870	8841.22	1.62	0	2276	8970	8920	8860	8810	8750	8890	8780	44	2660	500	6380	10	1	8700676	772	8.09	0.89	12	0.14	1097.00	10005.00	14060	20221215	-36.91	7380	20231020	20.19	13500	-34.30	20230406	7380	20.19	20231020	14350	-38.19	20221215	7380	20.19	20231020	3.73	N	038070	500	43 억		140774	N	N	0	N	00	N
47	20231123	110454	57	100.00	KOSDAQ		유통	N	N	N	N		N	8880	10	2	0.11	13617220	1535	16.30	8910	8910	8850	11530	6210	8870	8871.15	1.62	0	169	8970	8920	8860	8810	8750	8890	8780	44	2660	500	6380	10	1	8700676	773	8.09	0.89	12	0.02	1097.00	10005.00	14060	20221215	-36.84	7380	20231020	20.33	13500	-34.22	20230406	7380	20.33	20231020	14350	-38.12	20221215	7380	20.33	20231020	3.73	N	038070	500	43 억		140774	N	N	0	N	00	N
48	20231123	100447	57	100.00	KOSDAQ		유통	N	N	N	N		N	8890	20	2	0.23	11789670	1329	14.11	8910	8910	8850	11530	6210	8870	8871.08	1.62	0	87	8970	8920	8860	8810	8750	8890	8780	44	2660	500	6380	10	1	8700676	773	8.10	0.89	12	0.02	1097.00	10005.00	14060	20221215	-36.77	7380	20231020	20.46	13500	-34.15	20230406	7380	20.46	20231020	14350	-38.05	20221215	7380	20.46	20231020	3.73	N	038070	500	43 억		140774	N	N	0	N	00	N
49	20231123	090443	57	100.00	KOSDAQ		유통	N	N	N	N		N	8890	20	2	0.23	1899100	214	2.27	8910	8910	8870	11530	6210	8870	8874.30	1.62	0	-3	8970	8920	8860	8810	8750	8890	8780	44	2660	500	6380	10	1	8700676	773	8.10	0.89	12	0.00	1097.00	10005.00	14060	20221215	-36.77	7380	20231020	20.46	13500	-34.15	20230406	7380	20.46	20231020	14350	-38.05	20221215	7380	20.46	20231020	3.73	N	038070	500	43 억		140774	N	N	0	N	00	N
50	20231122	160430	57	100.00	KOSDAQ		유통	N	N	N	N		N	8870	-10	5	-0.11	83202150	9411	87.58	8880	8910	8800	11540	6220	8880	8840.95	1.62	0	140	8973	8926	8863	8816	8753	8895	8785	44	2660	500	6390	10	1	8700676	772	8.09	0.89	12	0.11	1097.00	10005.00	14060	20221215	-36.91	7380	20231020	20.19	13500	-34.30	20230406	7380	20.19	20231020	14350	-38.19	20221215	7380	20.19	20231020	3.82	N	038070	500	43 억		140634	N	N	0	N	00	N
51	20231122	150440	57	100.00	KOSDAQ		유통	N	N	N	N		N	8880	0	3	0.00	79866530	9035	84.09	8880	8910	8800	11540	6220	8880	8839.68	1.62	0	-122	8973	8926	8863	8816	8753	8895	8785	44	2660	500	6390	10	1	8700676	773	8.09	0.89	12	0.10	1097.00	10005.00	14060	20221215	-36.84	7380	20231020	20.33	13500	-34.22	20230406	7380	20.33	20231020	14350	-38.12	20221215	7380	20.33	20231020	3.82	N	038070	500	43 억		140634	N	N	0	N	00	N
52	20231122	140433	57	100.00	KOSDAQ		유통	N	N	N	N		N	8860	-20	5	-0.23	40725080	4597	42.78	8880	8910	8800	11540	6220	8880	8859.06	1.62	0	-117	8973	8926	8863	8816	8753	8895	8785	44	2660	500	6390	10	1	8700676	771	8.08	0.89	12	0.05	1097.00	10005.00	14060	20221215	-36.98	7380	20231020	20.05	13500	-34.37	20230406	7380	20.05	20231020	14350	-38.26	20221215	7380	20.05	20231020	3.82	N	038070	500	43 억		140634	N	N	0	N	00	N
53	20231122	130448	57	100.00	KOSDAQ		유통	N	N	N	N		N	8830	-50	5	-0.56	38399140	4335	40.34	8880	8910	8800	11540	6220	8880	8857.93	1.62	0	-273	8973	8926	8863	8816	8753	8895	8785	44	2660	500	6390	10	1	8700676	768	8.05	0.88	12	0.05	1097.00	10005.00	14060	20221215	-37.20	7380	20231020	19.65	13500	-34.59	20230406	7380	19.65	20231020	14350	-38.47	20221215	7380	19.65	20231020	3.82	N	038070	500	43 억		140634	N	N	0	N	00	N
54	20231122	120450	57	100.00	KOSDAQ		유통	N	N	N	N		N	8880	0	3	0.00	33039110	3729	34.70	8880	8910	8800	11540	6220	8880	8860.05	1.62	0	-373	8973	8926	8863	8816	8753	8895	8785	44	2660	500	6390	10	1	8700676	773	8.09	0.89	12	0.04	1097.00	10005.00	14060	20221215	-36.84	7380	20231020	20.33	13500	-34.22	20230406	7380	20.33	20231020	14350	-38.12	20221215	7380	20.33	20231020	3.82	N	038070	500	43 억		140634	N	N	0	N	00	N
55	20231122	110508	57	100.00	KOSDAQ		유통	N	N	N	N		N	8870	-10	5	-0.11	17353770	1954	18.19	8880	8910	8860	11540	6220	8880	8881.15	1.62	0	-521	8973	8926	8863	8816	8753	8895	8785	44	2660	500	6390	10	1	8700676	772	8.09	0.89	12	0.02	1097.00	10005.00	14060	20221215	-36.91	7380	20231020	20.19	13500	-34.30	20230406	7380	20.19	20231020	14350	-38.19	20221215	7380	20.19	20231020	3.82	N	038070	500	43 억		140634	N	N	0	N	00	N
56	20231122	100456	57	100.00	KOSDAQ		유통	N	N	N	N		N	8890	10	2	0.11	11920350	1341	12.48	8880	8910	8870	11540	6220	8880	8889.15	1.62	0	-538	8973	8926	8863	8816	8753	8895	8785	44	2660	500	6390	10	1	8700676	773	8.10	0.89	12	0.02	1097.00	10005.00	14060	20221215	-36.77	7380	20231020	20.46	13500	-34.15	20230406	7380	20.46	20231020	14350	-38.05	20221215	7380	20.46	20231020	3.82	N	038070	500	43 억		140634	N	N	0	N	00	N
57	20231122	090433	57	100.00	KOSDAQ		유통	N	N	N	N		N	8890	10	2	0.11	888600	100	0.93	8880	8890	8880	11540	6220	8880	8886.00	1.62	0	56	8973	8926	8863	8816	8753	8895	8785	44	2660	500	6390	10	1	8700676	773	8.10	0.89	12	0.00	1097.00	10005.00	14060	20221215	-36.77	7380	20231020	20.46	13500	-34.15	20230406	7380	20.46	20231020	14350	-38.05	20221215	7380	20.46	20231020	3.82	N	038070	500	43 억		140634	N	N	0	N	00	N
58	20231121	160435	57	100.00	KOSDAQ		유통	N	N	N	N		N	8880	-10	5	-0.11	94304510	10658	115.95	8900	8910	8800	11550	6230	8890	8848.23	1.59	0	1885	8990	8940	8840	8790	8690	8965	8815	44	2660	500	6400	10	1	8700676	773	8.09	0.89	12	0.12	1097.00	10005.00	14060	20221215	-36.84	7380	20231020	20.33	13500	-34.22	20230406	7380	20.33	20231020	14350	-38.12	20221215	7380	20.33	20231020	3.80	N	038070	500	43 억		138746	N	N	0	N	00	N
59	20231121	150437	57	100.00	KOSDAQ		유통	N	N	N	N		N	8890	0	3	0.00	91322150	10322	112.29	8900	8910	8800	11550	6230	8890	8847.33	1.59	0	1822	8990	8940	8840	8790	8690	8965	8815	44	2660	500	6400	10	1	8700676	773	8.10	0.89	12	0.12	1097.00	10005.00	14060	20221215	-36.77	7380	20231020	20.46	13500	-34.15	20230406	7380	20.46	20231020	14350	-38.05	20221215	7380	20.46	20231020	3.80	N	038070	500	43 억		138746	N	N	0	N	00	N
60	20231121	140430	57	100.00	KOSDAQ		유통	N	N	N	N		N	8880	-10	5	-0.11	84858830	9594	104.37	8900	8910	8800	11550	6230	8890	8844.99	1.59	0	1384	8990	8940	8840	8790	8690	8965	8815	44	2660	500	6400	10	1	8700676	773	8.09	0.89	12	0.11	1097.00	10005.00	14060	20221215	-36.84	7380	20231020	20.33	13500	-34.22	20230406	7380	20.33	20231020	14350	-38.12	20221215	7380	20.33	20231020	3.80	N	038070	500	43 억		138746	N	N	0	N	00	N
61	20231121	130430	57	100.00	KOSDAQ		유통	N	N	N	N		N	8850	-40	5	-0.45	74955310	8478	92.23	8900	8910	8800	11550	6230	8890	8841.15	1.59	0	850	8990	8940	8840	8790	8690	8965	8815	44	2660	500	6400	10	1	8700676	770	8.07	0.88	12	0.10	1097.00	10005.00	14060	20221215	-37.06	7380	20231020	19.92	13500	-34.44	20230406	7380	19.92	20231020	14350	-38.33	20221215	7380	19.92	20231020	3.80	N	038070	500	43 억		138746	N	N	0	N	00	N
62	20231121	120429	57	100.00	KOSDAQ		유통	N	N	N	N		N	8860	-30	5	-0.34	66541280	7525	81.86	8900	8910	8800	11550	6230	8890	8842.70	1.59	0	770	8990	8940	8840	8790	8690	8965	8815	44	2660	500	6400	10	1	8700676	771	8.08	0.89	12	0.09	1097.00	10005.00	14060	20221215	-36.98	7380	20231020	20.05	13500	-34.37	20230406	7380	20.05	20231020	14350	-38.26	20221215	7380	20.05	20231020	3.80	N	038070	500	43 억		138746	N	N	0	N	00	N
63	20231121	110428	57	100.00	KOSDAQ		유통	N	N	N	N		N	8860	-30	5	-0.34	59076590	6681	72.68	8900	8910	8800	11550	6230	8890	8842.48	1.59	0	514	8990	8940	8840	8790	8690	8965	8815	44	2660	500	6400	10	1	8700676	771	8.08	0.89	12	0.08	1097.00	10005.00	14060	20221215	-36.98	7380	20231020	20.05	13500	-34.37	20230406	7380	20.05	20231020	14350	-38.26	20221215	7380	20.05	20231020	3.80	N	038070	500	43 억		138746	N	N	0	N	00	N
64	20231121	100419	57	100.00	KOSDAQ		유통	N	N	N	N		N	8800	-90	5	-1.01	44375870	5015	54.56	8900	8910	8800	11550	6230	8890	8848.63	1.59	0	360	8990	8940	8840	8790	8690	8965	8815	44	2660	500	6400	10	1	8700676	766	8.02	0.88	12	0.06	1097.00	10005.00	14060	20221215	-37.41	7380	20231020	19.24	13500	-34.81	20230406	7380	19.24	20231020	14350	-38.68	20221215	7380	19.24	20231020	3.80	N	038070	500	43 억		138746	N	N	0	N	00	N
65	20231121	090424	57	100.00	KOSDAQ		유통	N	N	N	N		N	8900	10	2	0.11	2998980	337	3.67	8900	8900	8890	11550	6230	8890	8899.05	1.59	0	-32	8990	8940	8840	8790	8690	8965	8815	44	2660	500	6400	10	1	8700676	774	8.11	0.89	12	0.00	1097.00	10005.00	14060	20221215	-36.70	7380	20231020	20.60	13500	-34.07	20230406	7380	20.60	20231020	14350	-37.98	20221215	7380	20.60	20231020	3.80	N	038070	500	43 억		138746	N	N	0	N	00	N
66	20231120	160426	57	100.00	KOSDAQ		유통	N	N	N	N		N	8890	140	2	1.60	79532630	8997	107.06	8800	8890	8740	11370	6130	8750	8839.89	1.57	0	1949	8810	8780	8740	8710	8670	8795	8725	44	2620	500	6300	10	1	8700676	773	8.10	0.89	12	0.10	1097.00	10005.00	14060	20221215	-36.77	7380	20231020	20.46	13500	-34.15	20230406	7380	20.46	20231020	14350	-38.05	20221215	7380	20.46	20231020	3.79	N	038070	500	43 억		136797	N	N	0	N	00	N
67	20231120	150430	57	100.00	KOSDAQ		유통	N	N	N	N		N	8890	140	2	1.60	68335720	7735	92.04	8800	8890	8740	11370	6130	8750	8834.61	1.57	0	1675	8810	8780	8740	8710	8670	8795	8725	44	2620	500	6300	10	1	8700676	773	8.10	0.89	12	0.09	1097.00	10005.00	14060	20221215	-36.77	7380	20231020	20.46	13500	-34.15	20230406	7380	20.46	20231020	14350	-38.05	20221215	7380	20.46	20231020	3.79	N	038070	500	43 억		136797	N	N	0	N	00	N
68	20231120	140430	57	100.00	KOSDAQ		유통	N	N	N	N		N	8890	140	2	1.60	56685660	6421	76.40	8800	8890	8740	11370	6130	8750	8828.17	1.57	0	1678	8810	8780	8740	8710	8670	8795	8725	44	2620	500	6300	10	1	8700676	773	8.10	0.89	12	0.07	1097.00	10005.00	14060	20221215	-36.77	7380	20231020	20.46	13500	-34.15	20230406	7380	20.46	20231020	14350	-38.05	20221215	7380	20.46	20231020	3.79	N	038070	500	43 억		136797	N	N	0	N	00	N
69	20231120	130427	57	100.00	KOSDAQ		유통	N	N	N	N		N	8850	100	2	1.14	52715500	5973	71.07	8800	8860	8740	11370	6130	8750	8825.63	1.57	0	1276	8810	8780	8740	8710	8670	8795	8725	44	2620	500	6300	10	1	8700676	770	8.07	0.88	12	0.07	1097.00	10005.00	14060	20221215	-37.06	7380	20231020	19.92	13500	-34.44	20230406	7380	19.92	20231020	14350	-38.33	20221215	7380	19.92	20231020	3.79	N	038070	500	43 억		136797	N	N	0	N	00	N
70	20231120	120426	57	100.00	KOSDAQ		유통	N	N	N	N		N	8860	110	2	1.26	48139370	5456	64.92	8800	8860	8740	11370	6130	8750	8823.20	1.57	0	985	8810	8780	8740	8710	8670	8795	8725	44	2620	500	6300	10	1	8700676	771	8.08	0.89	12	0.06	1097.00	10005.00	14060	20221215	-36.98	7380	20231020	20.05	13500	-34.37	20230406	7380	20.05	20231020	14350	-38.26	20221215	7380	20.05	20231020	3.79	N	038070	500	43 억		136797	N	N	0	N	00	N
71	20231120	110426	57	100.00	KOSDAQ		유통	N	N	N	N		N	8820	70	2	0.80	24191130	2747	32.69	8800	8830	8740	11370	6130	8750	8806.38	1.57	0	978	8810	8780	8740	8710	8670	8795	8725	44	2620	500	6300	10	1	8700676	767	8.04	0.88	12	0.03	1097.00	10005.00	14060	20221215	-37.27	7380	20231020	19.51	13500	-34.67	20230406	7380	19.51	20231020	14350	-38.54	20221215	7380	19.51	20231020	3.79	N	038070	500	43 억		136797	N	N	0	N	00	N
72	20231120	100425	57	100.00	KOSDAQ		유통	N	N	N	N		N	8820	70	2	0.80	17111530	1944	23.13	8800	8830	8740	11370	6130	8750	8802.23	1.57	0	505	8810	8780	8740	8710	8670	8795	8725	44	2620	500	6300	10	1	8700676	767	8.04	0.88	12	0.02	1097.00	10005.00	14060	20221215	-37.27	7380	20231020	19.51	13500	-34.67	20230406	7380	19.51	20231020	14350	-38.54	20221215	7380	19.51	20231020	3.79	N	038070	500	43 억		136797	N	N	0	N	00	N
73	20231120	090428	57	100.00	KOSDAQ		유통	N	N	N	N		N	8810	60	2	0.69	290210	33	0.39	8800	8810	8790	11370	6130	8750	8794.24	1.57	0	-20	8810	8780	8740	8710	8670	8795	8725	44	2620	500	6300	10	1	8700676	767	8.03	0.88	12	0.00	1097.00	10005.00	14060	20221215	-37.34	7380	20231020	19.38	13500	-34.74	20230406	7380	19.38	20231020	14350	-38.61	20221215	7380	19.38	20231020	3.79	N	038070	500	43 억		136797	N	N	0	N	00	N
74	20231117	160436	57	100.00	KOSDAQ		유통	N	N	N	N		N	8750	20	2	0.23	73224130	8384	63.65	8700	8770	8700	11340	6120	8730	8733.69	1.58	0	-573	8923	8826	8753	8656	8583	8815	8645	44	2610	500	6280	10	1	8700676	761	7.98	0.87	12	0.10	1097.00	10005.00	14060	20221215	-37.77	7380	20231020	18.56	13500	-35.19	20230406	7380	18.56	20231020	14350	-39.02	20221215	7380	18.56	20231020	3.80	N	038070	500	43 억		137370	N	N	0	N	00	N
75	20231117	150439	57	100.00	KOSDAQ		유통	N	N	N	N		N	8750	20	2	0.23	70580940	8082	61.36	8700	8770	8700	11340	6120	8730	8733.10	1.58	0	-707	8923	8826	8753	8656	8583	8815	8645	44	2610	500	6280	10	1	8700676	761	7.98	0.87	12	0.09	1097.00	10005.00	14060	20221215	-37.77	7380	20231020	18.56	13500	-35.19	20230406	7380	18.56	20231020	14350	-39.02	20221215	7380	18.56	20231020	3.80	N	038070	500	43 억		137370	N	N	0	N	00	N
76	20231117	140438	57	100.00	KOSDAQ		유통	N	N	N	N		N	8750	20	2	0.23	54895550	6288	47.74	8700	8770	8700	11340	6120	8730	8730.21	1.58	0	-709	8923	8826	8753	8656	8583	8815	8645	44	2610	500	6280	10	1	8700676	761	7.98	0.87	12	0.07	1097.00	10005.00	14060	20221215	-37.77	7380	20231020	18.56	13500	-35.19	20230406	7380	18.56	20231020	14350	-39.02	20221215	7380	18.56	20231020	3.80	N	038070	500	43 억		137370	N	N	0	N	00	N
77	20231117	130436	57	100.00	KOSDAQ		유통	N	N	N	N		N	8770	40	2	0.46	47842890	5480	41.60	8700	8770	8700	11340	6120	8730	8730.45	1.58	0	-747	8923	8826	8753	8656	8583	8815	8645	44	2610	500	6280	10	1	8700676	763	7.99	0.88	12	0.06	1097.00	10005.00	14060	20221215	-37.62	7380	20231020	18.83	13500	-35.04	20230406	7380	18.83	20231020	14350	-38.89	20221215	7380	18.83	20231020	3.80	N	038070	500	43 억		137370	N	N	0	N	00	N
78	20231117	120436	57	100.00	KOSDAQ		유통	N	N	N	N		N	8750	20	2	0.23	28161790	3230	24.52	8700	8770	8700	11340	6120	8730	8718.82	1.58	0	-653	8923	8826	8753	8656	8583	8815	8645	44	2610	500	6280	10	1	8700676	761	7.98	0.87	12	0.04	1097.00	10005.00	14060	20221215	-37.77	7380	20231020	18.56	13500	-35.19	20230406	7380	18.56	20231020	14350	-39.02	20221215	7380	18.56	20231020	3.80	N	038070	500	43 억		137370	N	N	0	N	00	N
79	20231117	110438	57	100.00	KOSDAQ		유통	N	N	N	N		N	8730	0	3	0.00	26432630	3032	23.02	8700	8770	8700	11340	6120	8730	8717.89	1.58	0	-669	8923	8826	8753	8656	8583	8815	8645	44	2610	500	6280	10	1	8700676	760	7.96	0.87	12	0.03	1097.00	10005.00	14060	20221215	-37.91	7380	20231020	18.29	13500	-35.33	20230406	7380	18.29	20231020	14350	-39.16	20221215	7380	18.29	20231020	3.80	N	038070	500	43 억		137370	N	N	0	N	00	N
80	20231117	100437	57	100.00	KOSDAQ		유통	N	N	N	N		N	8710	-20	5	-0.23	13612750	1563	11.87	8700	8770	8700	11340	6120	8730	8709.37	1.58	0	-937	8923	8826	8753	8656	8583	8815	8645	44	2610	500	6280	10	1	8700676	758	7.94	0.87	12	0.02	1097.00	10005.00	14060	20221215	-38.05	7380	20231020	18.02	13500	-35.48	20230406	7380	18.02	20231020	14350	-39.30	20221215	7380	18.02	20231020	3.80	N	038070	500	43 억		137370	N	N	0	N	00	N
81	20231117	090438	57	100.00	KOSDAQ		유통	N	N	N	N		N	8770	40	2	0.46	34870	4	0.03	8700	8770	8700	11340	6120	8730	8717.50	1.58	0	0	8923	8826	8753	8656	8583	8815	8645	44	2610	500	6280	10	1	8700676	763	7.99	0.88	12	0.00	1097.00	10005.00	14060	20221215	-37.62	7380	20231020	18.83	13500	-35.04	20230406	7380	18.83	20231020	14350	-38.89	20221215	7380	18.83	20231020	3.80	N	038070	500	43 억		137370	N	N	0	N	00	N
82	20231116	160436	57	100.00	KOSDAQ		유통	N	N	N	N		N	8740	-50	5	-0.57	106772890	12217	91.68	8730	8850	8680	11420	6160	8790	8739.70	1.56	0	1362	8883	8836	8773	8726	8663	8860	8750	44	2630	500	6320	10	1	8700676	760	7.97	0.87	12	0.14	1097.00	10005.00	14060	20221215	-37.84	7380	20231020	18.43	13500	-35.26	20230406	7380	18.43	20231020	14350	-39.09	20221215	7380	18.43	20231020	3.82	N	038070	500	43 억		136001	N	N	0	N	00	N
83	20231116	150435	57	100.00	KOSDAQ		유통	N	N	N	N		N	8760	-30	5	-0.34	90208660	10320	77.45	8730	8850	8680	11420	6160	8790	8741.15	1.56	0	1586	8883	8836	8773	8726	8663	8860	8750	44	2630	500	6320	10	1	8700676	762	7.99	0.88	12	0.12	1097.00	10005.00	14060	20221215	-37.70	7380	20231020	18.70	13500	-35.11	20230406	7380	18.70	20231020	14350	-38.95	20221215	7380	18.70	20231020	3.82	N	038070	500	43 억		136001	N	N	0	N	00	N
84	20231116	140425	57	100.00	KOSDAQ		유통	N	N	N	N		N	8730	-60	5	-0.68	56385590	6436	48.30	8730	8850	8720	11420	6160	8790	8760.97	1.56	0	808	8883	8836	8773	8726	8663	8860	8750	44	2630	500	6320	10	1	8700676	760	7.96	0.87	12	0.07	1097.00	10005.00	14060	20221215	-37.91	7380	20231020	18.29	13500	-35.33	20230406	7380	18.29	20231020	14350	-39.16	20221215	7380	18.29	20231020	3.82	N	038070	500	43 억		136001	N	N	0	N	00	N
85	20231116	130435	57	100.00	KOSDAQ		유통	N	N	N	N		N	8800	10	2	0.11	28083050	3203	24.04	8730	8850	8720	11420	6160	8790	8767.73	1.56	0	157	8883	8836	8773	8726	8663	8860	8750	44	2630	500	6320	10	1	8700676	766	8.02	0.88	12	0.04	1097.00	10005.00	14060	20221215	-37.41	7380	20231020	19.24	13500	-34.81	20230406	7380	19.24	20231020	14350	-38.68	20221215	7380	19.24	20231020	3.82	N	038070	500	43 억		136001	N	N	0	N	00	N
86	20231116	120436	57	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	23064820	2631	19.74	8730	8850	8720	11420	6160	8790	8766.56	1.56	0	-35	8883	8836	8773	8726	8663	8860	8750	44	2630	500	6320	10	1	8700676	765	8.01	0.88	12	0.03	1097.00	10005.00	14060	20221215	-37.48	7380	20231020	19.11	13500	-34.89	20230406	7380	19.11	20231020	14350	-38.75	20221215	7380	19.11	20231020	3.82	N	038070	500	43 억		136001	N	N	0	N	00	N
87	20231116	110434	57	100.00	KOSDAQ		유통	N	N	N	N		N	8810	20	2	0.23	7651450	871	6.54	8730	8850	8730	11420	6160	8790	8784.67	1.56	0	-47	8883	8836	8773	8726	8663	8860	8750	44	2630	500	6320	10	1	8700676	767	8.03	0.88	12	0.01	1097.00	10005.00	14060	20221215	-37.34	7380	20231020	19.38	13500	-34.74	20230406	7380	19.38	20231020	14350	-38.61	20221215	7380	19.38	20231020	3.82	N	038070	500	43 억		136001	N	N	0	N	00	N
88	20231116	100433	57	100.00	KOSDAQ		유통	N	N	N	N		N	8820	30	2	0.34	3029400	347	2.60	8730	8820	8730	11420	6160	8790	8730.26	1.56	0	0	8883	8836	8773	8726	8663	8860	8750	44	2630	500	6320	10	1	8700676	767	8.04	0.88	12	0.00	1097.00	10005.00	14060	20221215	-37.27	7380	20231020	19.51	13500	-34.67	20230406	7380	19.51	20231020	14350	-38.54	20221215	7380	19.51	20231020	3.82	N	038070	500	43 억		136001	N	N	0	N	00	N
89	20231116	090433	57	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	11420	6160	8790	0.00	1.56	0	0	8883	8836	8773	8726	8663	8860	8750	44	2630	500	6320	10	1	8700676	765	8.01	0.88	12	0.00	1097.00	10005.00	14060	20221215	-37.48	7380	20231020	19.11	13500	-34.89	20230406	7380	19.11	20231020	14350	-38.75	20221215	7380	19.11	20231020	3.82	N	038070	500	43 억		136001	N	N	0	N	00	N
90	20231115	160408	57	100.00	KOSDAQ		유통	N	N	N	N		N	8790	110	2	1.27	116826910	13324	197.66	8710	8820	8710	11280	6080	8680	8768.15	1.53	0	2921	8906	8792	8666	8552	8426	8850	8610	44	2600	500	6240	10	1	8700676	765	8.01	0.88	12	0.15	1097.00	10005.00	14060	20221215	-37.48	7380	20231020	19.11	13500	-34.89	20230406	7380	19.11	20231020	14350	-38.75	20221215	7380	19.11	20231020	3.81	N	038070	500	43 억		133080	N	N	0	N	00	N
91	20231115	150440	57	100.00	KOSDAQ		유통	N	N	N	N		N	8790	110	2	1.27	113778850	12977	192.51	8710	8820	8710	11280	6080	8680	8767.73	1.53	0	2739	8906	8792	8666	8552	8426	8850	8610	44	2600	500	6240	10	1	8700676	765	8.01	0.88	12	0.15	1097.00	10005.00	14060	20221215	-37.48	7380	20231020	19.11	13500	-34.89	20230406	7380	19.11	20231020	14350	-38.75	20221215	7380	19.11	20231020	3.81	N	038070	500	43 억		133080	N	N	0	N	00	N
92	20231115	140442	57	100.00	KOSDAQ		유통	N	N	N	N		N	8800	120	2	1.38	104696530	11944	177.18	8710	8820	8710	11280	6080	8680	8765.62	1.53	0	2419	8906	8792	8666	8552	8426	8850	8610	44	2600	500	6240	10	1	8700676	766	8.02	0.88	12	0.14	1097.00	10005.00	14060	20221215	-37.41	7380	20231020	19.24	13500	-34.81	20230406	7380	19.24	20231020	14350	-38.68	20221215	7380	19.24	20231020	3.81	N	038070	500	43 억		133080	N	N	0	N	00	N
93	20231115	130440	57	100.00	KOSDAQ		유통	N	N	N	N		N	8790	110	2	1.27	85062840	9715	144.12	8710	8820	8710	11280	6080	8680	8755.83	1.53	0	1860	8906	8792	8666	8552	8426	8850	8610	44	2600	500	6240	10	1	8700676	765	8.01	0.88	12	0.11	1097.00	10005.00	14060	20221215	-37.48	7380	20231020	19.11	13500	-34.89	20230406	7380	19.11	20231020	14350	-38.75	20221215	7380	19.11	20231020	3.81	N	038070	500	43 억		133080	N	N	0	N	00	N
94	20231115	120442	57	100.00	KOSDAQ		유통	N	N	N	N		N	8780	100	2	1.15	72984570	8337	123.68	8710	8820	8710	11280	6080	8680	8754.30	1.53	0	1529	8906	8792	8666	8552	8426	8850	8610	44	2600	500	6240	10	1	8700676	764	8.00	0.88	12	0.10	1097.00	10005.00	14060	20221215	-37.55	7380	20231020	18.97	13500	-34.96	20230406	7380	18.97	20231020	14350	-38.82	20221215	7380	18.97	20231020	3.81	N	038070	500	43 억		133080	N	N	0	N	00	N
95	20231115	110444	57	100.00	KOSDAQ		유통	N	N	N	N		N	8730	50	2	0.58	70652440	8070	119.72	8710	8820	8710	11280	6080	8680	8754.95	1.53	0	1529	8906	8792	8666	8552	8426	8850	8610	44	2600	500	6240	10	1	8700676	760	7.96	0.87	12	0.09	1097.00	10005.00	14060	20221215	-37.91	7380	20231020	18.29	13500	-35.33	20230406	7380	18.29	20231020	14350	-39.16	20221215	7380	18.29	20231020	3.81	N	038070	500	43 억		133080	N	N	0	N	00	N
96	20231115	100442	57	100.00	KOSDAQ		유통	N	N	N	N		N	8720	40	2	0.46	31326000	3584	53.17	8710	8790	8710	11280	6080	8680	8740.51	1.53	0	386	8906	8792	8666	8552	8426	8850	8610	44	2600	500	6240	10	1	8700676	759	7.95	0.87	12	0.04	1097.00	10005.00	14060	20221215	-37.98	7380	20231020	18.16	13500	-35.41	20230406	7380	18.16	20231020	14350	-39.23	20221215	7380	18.16	20231020	3.81	N	038070	500	43 억		133080	N	N	0	N	00	N
97	20231115	090437	57	100.00	KOSDAQ		유통	N	N	N	N		N	8760	80	2	0.92	7690720	882	13.08	8710	8770	8710	11280	6080	8680	8719.64	1.53	0	120	8906	8792	8666	8552	8426	8850	8610	44	2600	500	6240	10	1	8700676	762	7.99	0.88	12	0.01	1097.00	10005.00	14060	20221215	-37.70	7380	20231020	18.70	13500	-35.11	20230406	7380	18.70	20231020	14350	-38.95	20221215	7380	18.70	20231020	3.81	N	038070	500	43 억		133080	N	N	0	N	00	N
98	20231114	160433	57	100.00	KOSDAQ		유통	N	N	N	N		N	8680	100	2	1.17	55668420	6394	57.54	8660	8780	8540	11150	6010	8580	8706.35	1.52	0	744	8953	8766	8673	8486	8393	8720	8440	44	2570	500	6170	10	1	8700676	755	7.91	0.87	12	0.07	1097.00	10005.00	14060	20221215	-38.26	7380	20231020	17.62	13500	-35.70	20230406	7380	17.62	20231020	14350	-39.51	20221215	7380	17.62	20231020	3.84	N	038070	500	43 억		132342	N	N	0	N	00	N
99	20231114	150434	57	100.00	KOSDAQ		유통	N	N	N	N		N	8690	110	2	1.28	47763270	5483	49.34	8660	8780	8540	11150	6010	8580	8711.16	1.52	0	694	8953	8766	8673	8486	8393	8720	8440	44	2570	500	6170	10	1	8700676	756	7.92	0.87	12	0.06	1097.00	10005.00	14060	20221215	-38.19	7380	20231020	17.75	13500	-35.63	20230406	7380	17.75	20231020	14350	-39.44	20221215	7380	17.75	20231020	3.84	N	038070	500	43 억		132342	N	N	0	N	00	N
100	20231114	140433	57	100.00	KOSDAQ		유통	N	N	N	N		N	8700	120	2	1.40	33930480	3888	34.99	8660	8780	8540	11150	6010	8580	8726.98	1.52	0	324	8953	8766	8673	8486	8393	8720	8440	44	2570	500	6170	10	1	8700676	757	7.93	0.87	12	0.04	1097.00	10005.00	14060	20221215	-38.12	7380	20231020	17.89	13500	-35.56	20230406	7380	17.89	20231020	14350	-39.37	20221215	7380	17.89	20231020	3.84	N	038070	500	43 억		132342	N	N	0	N	00	N
101	20231114	130436	57	100.00	KOSDAQ		유통	N	N	N	N		N	8690	110	2	1.28	28876280	3307	29.76	8660	8780	8540	11150	6010	8580	8731.87	1.52	0	309	8953	8766	8673	8486	8393	8720	8440	44	2570	500	6170	10	1	8700676	756	7.92	0.87	12	0.04	1097.00	10005.00	14060	20221215	-38.19	7380	20231020	17.75	13500	-35.63	20230406	7380	17.75	20231020	14350	-39.44	20221215	7380	17.75	20231020	3.84	N	038070	500	43 억		132342	N	N	0	N	00	N
102	20231114	120435	57	100.00	KOSDAQ		유통	N	N	N	N		N	8710	130	2	1.52	27840820	3188	28.69	8660	8780	8540	11150	6010	8580	8733.01	1.52	0	306	8953	8766	8673	8486	8393	8720	8440	44	2570	500	6170	10	1	8700676	758	7.94	0.87	12	0.04	1097.00	10005.00	14060	20221215	-38.05	7380	20231020	18.02	13500	-35.48	20230406	7380	18.02	20231020	14350	-39.30	20221215	7380	18.02	20231020	3.84	N	038070	500	43 억		132342	N	N	0	N	00	N
103	20231114	110439	57	100.00	KOSDAQ		유통	N	N	N	N		N	8730	150	2	1.75	24319680	2785	25.06	8660	8780	8540	11150	6010	8580	8732.38	1.52	0	268	8953	8766	8673	8486	8393	8720	8440	44	2570	500	6170	10	1	8700676	760	7.96	0.87	12	0.03	1097.00	10005.00	14060	20221215	-37.91	7380	20231020	18.29	13500	-35.33	20230406	7380	18.29	20231020	14350	-39.16	20221215	7380	18.29	20231020	3.84	N	038070	500	43 억		132342	N	N	0	N	00	N
104	20231114	100435	57	100.00	KOSDAQ		유통	N	N	N	N		N	8780	200	2	2.33	13493180	1548	13.93	8660	8780	8540	11150	6010	8580	8716.52	1.52	0	246	8953	8766	8673	8486	8393	8720	8440	44	2570	500	6170	10	1	8700676	764	8.00	0.88	12	0.02	1097.00	10005.00	14060	20221215	-37.55	7380	20231020	18.97	13500	-34.96	20230406	7380	18.97	20231020	14350	-38.82	20221215	7380	18.97	20231020	3.84	N	038070	500	43 억		132342	N	N	0	N	00	N
105	20231114	090431	57	100.00	KOSDAQ		유통	N	N	N	N		N	8630	50	2	0.58	2162380	252	2.27	8660	8660	8540	11150	6010	8580	8580.87	1.52	0	64	8953	8766	8673	8486	8393	8720	8440	44	2570	500	6170	10	1	8700676	751	7.87	0.86	12	0.00	1097.00	10005.00	14060	20221215	-38.62	7380	20231020	16.94	13500	-36.07	20230406	7380	16.94	20231020	14350	-39.86	20221215	7380	16.94	20231020	3.84	N	038070	500	43 억		132342	N	N	0	N	00	N
106	20231113	160429	57	100.00	KOSDAQ		유통	N	N	N	N		N	8580	-60	5	-0.69	94364440	10896	112.04	8690	8860	8580	11230	6050	8640	8661.23	1.58	0	-5054	8873	8756	8693	8576	8513	8725	8545	44	2590	500	6220	10	1	8700676	747	7.82	0.86	12	0.13	1097.00	10005.00	14060	20221215	-38.98	7380	20231020	16.26	13500	-36.44	20230406	7380	16.26	20231020	14350	-40.21	20221215	7380	16.26	20231020	3.90	N	038070	500	43 억		137396	N	N	0	N	00	N
107	20231113	150428	57	100.00	KOSDAQ		유통	N	N	N	N		N	8660	20	2	0.23	61572240	7085	72.85	8690	8860	8610	11230	6050	8640	8690.51	1.58	0	-3307	8873	8756	8693	8576	8513	8725	8545	44	2590	500	6220	10	1	8700676	753	7.89	0.87	12	0.08	1097.00	10005.00	14060	20221215	-38.41	7380	20231020	17.34	13500	-35.85	20230406	7380	17.34	20231020	14350	-39.65	20221215	7380	17.34	20231020	3.90	N	038070	500	43 억		137396	N	N	0	N	00	N
108	20231113	140425	57	100.00	KOSDAQ		유통	N	N	N	N		N	8690	50	2	0.58	48954950	5626	57.85	8690	8860	8610	11230	6050	8640	8701.56	1.58	0	-2598	8873	8756	8693	8576	8513	8725	8545	44	2590	500	6220	10	1	8700676	756	7.92	0.87	12	0.06	1097.00	10005.00	14060	20221215	-38.19	7380	20231020	17.75	13500	-35.63	20230406	7380	17.75	20231020	14350	-39.44	20221215	7380	17.75	20231020	3.90	N	038070	500	43 억		137396	N	N	0	N	00	N
109	20231113	130426	57	100.00	KOSDAQ		유통	N	N	N	N		N	8690	50	2	0.58	40189280	4610	47.40	8690	8860	8630	11230	6050	8640	8717.85	1.58	0	-2174	8873	8756	8693	8576	8513	8725	8545	44	2590	500	6220	10	1	8700676	756	7.92	0.87	12	0.05	1097.00	10005.00	14060	20221215	-38.19	7380	20231020	17.75	13500	-35.63	20230406	7380	17.75	20231020	14350	-39.44	20221215	7380	17.75	20231020	3.90	N	038070	500	43 억		137396	N	N	0	N	00	N
110	20231113	120426	57	100.00	KOSDAQ		유통	N	N	N	N		N	8680	40	2	0.46	29660370	3393	34.89	8690	8860	8680	11230	6050	8640	8741.64	1.58	0	-1387	8873	8756	8693	8576	8513	8725	8545	44	2590	500	6220	10	1	8700676	755	7.91	0.87	12	0.04	1097.00	10005.00	14060	20221215	-38.26	7380	20231020	17.62	13500	-35.70	20230406	7380	17.62	20231020	14350	-39.51	20221215	7380	17.62	20231020	3.90	N	038070	500	43 억		137396	N	N	0	N	00	N
111	20231113	110425	57	100.00	KOSDAQ		유통	N	N	N	N		N	8750	110	2	1.27	20411890	2330	23.96	8690	8860	8690	11230	6050	8640	8760.47	1.58	0	-420	8873	8756	8693	8576	8513	8725	8545	44	2590	500	6220	10	1	8700676	761	7.98	0.87	12	0.03	1097.00	10005.00	14060	20221215	-37.77	7380	20231020	18.56	13500	-35.19	20230406	7380	18.56	20231020	14350	-39.02	20221215	7380	18.56	20231020	3.90	N	038070	500	43 억		137396	N	N	0	N	00	N
112	20231113	100424	57	100.00	KOSDAQ		유통	N	N	N	N		N	8710	70	2	0.81	18306530	2089	21.48	8690	8860	8690	11230	6050	8640	8763.30	1.58	0	-372	8873	8756	8693	8576	8513	8725	8545	44	2590	500	6220	10	1	8700676	758	7.94	0.87	12	0.02	1097.00	10005.00	14060	20221215	-38.05	7380	20231020	18.02	13500	-35.48	20230406	7380	18.02	20231020	14350	-39.30	20221215	7380	18.02	20231020	3.90	N	038070	500	43 억		137396	N	N	0	N	00	N
113	20231113	090427	57	100.00	KOSDAQ		유통	N	N	N	N		N	8690	50	2	0.58	78210	9	0.09	8690	8690	8690	11230	6050	8640	8690.00	1.58	0	9	8873	8756	8693	8576	8513	8725	8545	44	2590	500	6220	10	1	8700676	756	7.92	0.87	12	0.00	1097.00	10005.00	14060	20221215	-38.19	7380	20231020	17.75	13500	-35.63	20230406	7380	17.75	20231020	14350	-39.44	20221215	7380	17.75	20231020	3.90	N	038070	500	43 억		137396	N	N	0	N	00	N
114	20231110	160444	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8640	-180	5	-2.04	84320400	9725	71.26	8650	8810	8630	11460	6180	8820	8670.49	1.60	0	-1575	9040	8930	8800	8690	8560	8865	8625	44	2640	500	6350	10	1	8700676	752	7.88	0.86	12	0.11	1097.00	10005.00	14060	20221215	-38.55	7380	20231020	17.07	13500	-36.00	20230406	7380	17.07	20231020	14350	-39.79	20221215	7380	17.07	20231020	3.89	N	038070	500	43 억		138971	N	N	0	N	00	N
115	20231110	150433	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8640	-180	5	-2.04	72829490	8395	61.52	8650	8810	8630	11460	6180	8820	8675.34	1.60	0	-1574	9040	8930	8800	8690	8560	8865	8625	44	2640	500	6350	10	1	8700676	752	7.88	0.86	12	0.10	1097.00	10005.00	14060	20221215	-38.55	7380	20231020	17.07	13500	-36.00	20230406	7380	17.07	20231020	14350	-39.79	20221215	7380	17.07	20231020	3.89	N	038070	500	43 억		138971	N	N	0	N	00	N
116	20231110	140430	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8650	-170	5	-1.93	64077840	7383	54.10	8650	8810	8630	11460	6180	8820	8679.11	1.60	0	-1600	9040	8930	8800	8690	8560	8865	8625	44	2640	500	6350	10	1	8700676	753	7.89	0.86	12	0.08	1097.00	10005.00	14060	20221215	-38.48	7380	20231020	17.21	13500	-35.93	20230406	7380	17.21	20231020	14350	-39.72	20221215	7380	17.21	20231020	3.89	N	038070	500	43 억		138971	N	N	0	N	00	N
117	20231110	130431	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8770	-50	5	-0.57	51184710	5895	43.20	8650	8810	8630	11460	6180	8820	8682.73	1.60	0	-1437	9040	8930	8800	8690	8560	8865	8625	44	2640	500	6350	10	1	8700676	763	7.99	0.88	12	0.07	1097.00	10005.00	14060	20221215	-37.62	7380	20231020	18.83	13500	-35.04	20230406	7380	18.83	20231020	14350	-38.89	20221215	7380	18.83	20231020	3.89	N	038070	500	43 억		138971	N	N	0	N	00	N
118	20231110	120430	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8770	-50	5	-0.57	45433420	5236	38.37	8650	8810	8630	11460	6180	8820	8677.12	1.60	0	-1383	9040	8930	8800	8690	8560	8865	8625	44	2640	500	6350	10	1	8700676	763	7.99	0.88	12	0.06	1097.00	10005.00	14060	20221215	-37.62	7380	20231020	18.83	13500	-35.04	20230406	7380	18.83	20231020	14350	-38.89	20221215	7380	18.83	20231020	3.89	N	038070	500	43 억		138971	N	N	0	N	00	N
119	20231110	110428	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8720	-100	5	-1.13	44815310	5165	37.85	8650	8810	8630	11460	6180	8820	8676.73	1.60	0	-1383	9040	8930	8800	8690	8560	8865	8625	44	2640	500	6350	10	1	8700676	759	7.95	0.87	12	0.06	1097.00	10005.00	14060	20221215	-37.98	7380	20231020	18.16	13500	-35.41	20230406	7380	18.16	20231020	14350	-39.23	20221215	7380	18.16	20231020	3.89	N	038070	500	43 억		138971	N	N	0	N	00	N
120	20231110	100430	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8690	-130	5	-1.47	32609450	3764	27.58	8650	8810	8630	11460	6180	8820	8663.51	1.60	0	-1425	9040	8930	8800	8690	8560	8865	8625	44	2640	500	6350	10	1	8700676	756	7.92	0.87	12	0.04	1097.00	10005.00	14060	20221215	-38.19	7380	20231020	17.75	13500	-35.63	20230406	7380	17.75	20231020	14350	-39.44	20221215	7380	17.75	20231020	3.89	N	038070	500	43 억		138971	N	N	0	N	00	N
121	20231110	090423	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8750	-70	5	-0.79	12852300	1484	10.87	8650	8810	8650	11460	6180	8820	8660.58	1.60	0	-133	9040	8930	8800	8690	8560	8865	8625	44	2640	500	6350	10	1	8700676	761	7.98	0.87	12	0.02	1097.00	10005.00	14060	20221215	-37.77	7380	20231020	18.56	13500	-35.19	20230406	7380	18.56	20231020	14350	-39.02	20221215	7380	18.56	20231020	3.89	N	038070	500	43 억		138971	N	N	0	N	00	N
122	20231109	160419	57	100.00	KOSDAQ		유통	N	N	N	N		N	8820	-20	5	-0.23	119210210	13619	100.86	8840	8910	8670	11490	6190	8840	8753.22	1.59	0	1008	9093	8966	8863	8736	8633	9030	8800	44	2650	500	6360	10	1	8700676	767	8.04	0.88	12	0.16	1097.00	10005.00	14060	20221215	-37.27	7380	20231020	19.51	13500	-34.67	20230406	7380	19.51	20231020	14350	-38.54	20221215	7380	19.51	20231020	3.90	N	038070	500	43 억		137963	N	N	0	N	00	N
123	20231109	150421	57	100.00	KOSDAQ		유통	N	N	N	N		N	8820	-20	5	-0.23	117786900	13457	99.66	8840	8910	8670	11490	6190	8840	8752.83	1.59	0	1105	9093	8966	8863	8736	8633	9030	8800	44	2650	500	6360	10	1	8700676	767	8.04	0.88	12	0.15	1097.00	10005.00	14060	20221215	-37.27	7380	20231020	19.51	13500	-34.67	20230406	7380	19.51	20231020	14350	-38.54	20221215	7380	19.51	20231020	3.90	N	038070	500	43 억		137963	N	N	0	N	00	N
124	20231109	140418	57	100.00	KOSDAQ		유통	N	N	N	N		N	8850	10	2	0.11	104159890	11908	88.19	8840	8910	8670	11490	6190	8840	8747.05	1.59	0	1699	9093	8966	8863	8736	8633	9030	8800	44	2650	500	6360	10	1	8700676	770	8.07	0.88	12	0.14	1097.00	10005.00	14060	20221215	-37.06	7380	20231020	19.92	13500	-34.44	20230406	7380	19.92	20231020	14350	-38.33	20221215	7380	19.92	20231020	3.90	N	038070	500	43 억		137963	N	N	0	N	00	N
125	20231109	130420	57	100.00	KOSDAQ		유통	N	N	N	N		N	8770	-70	5	-0.79	86942750	9940	73.61	8840	8910	8670	11490	6190	8840	8746.76	1.59	0	1670	9093	8966	8863	8736	8633	9030	8800	44	2650	500	6360	10	1	8700676	763	7.99	0.88	12	0.11	1097.00	10005.00	14060	20221215	-37.62	7380	20231020	18.83	13500	-35.04	20230406	7380	18.83	20231020	14350	-38.89	20221215	7380	18.83	20231020	3.90	N	038070	500	43 억		137963	N	N	0	N	00	N
126	20231109	120422	57	100.00	KOSDAQ		유통	N	N	N	N		N	8820	-20	5	-0.23	81478190	9320	69.02	8840	8910	8670	11490	6190	8840	8742.30	1.59	0	1657	9093	8966	8863	8736	8633	9030	8800	44	2650	500	6360	10	1	8700676	767	8.04	0.88	12	0.11	1097.00	10005.00	14060	20221215	-37.27	7380	20231020	19.51	13500	-34.67	20230406	7380	19.51	20231020	14350	-38.54	20221215	7380	19.51	20231020	3.90	N	038070	500	43 억		137963	N	N	0	N	00	N
127	20231109	110421	57	100.00	KOSDAQ		유통	N	N	N	N		N	8800	-40	5	-0.45	75539390	8645	64.02	8840	8910	8670	11490	6190	8840	8737.93	1.59	0	1698	9093	8966	8863	8736	8633	9030	8800	44	2650	500	6360	10	1	8700676	766	8.02	0.88	12	0.10	1097.00	10005.00	14060	20221215	-37.41	7380	20231020	19.24	13500	-34.81	20230406	7380	19.24	20231020	14350	-38.68	20221215	7380	19.24	20231020	3.90	N	038070	500	43 억		137963	N	N	0	N	00	N
128	20231109	100417	57	100.00	KOSDAQ		유통	N	N	N	N		N	8750	-90	5	-1.02	41259450	4712	34.90	8840	8910	8670	11490	6190	8840	8756.25	1.59	0	-1092	9093	8966	8863	8736	8633	9030	8800	44	2650	500	6360	10	1	8700676	761	7.98	0.87	12	0.05	1097.00	10005.00	14060	20221215	-37.77	7380	20231020	18.56	13500	-35.19	20230406	7380	18.56	20231020	14350	-39.02	20221215	7380	18.56	20231020	3.90	N	038070	500	43 억		137963	N	N	0	N	00	N
129	20231109	090418	57	100.00	KOSDAQ		유통	N	N	N	N		N	8790	-50	5	-0.57	652150	74	0.55	8840	8840	8790	11490	6190	8840	8812.84	1.59	0	-1	9093	8966	8863	8736	8633	9030	8800	44	2650	500	6360	10	1	8700676	765	8.01	0.88	12	0.00	1097.00	10005.00	14060	20221215	-37.48	7380	20231020	19.11	13500	-34.89	20230406	7380	19.11	20231020	14350	-38.75	20221215	7380	19.11	20231020	3.90	N	038070	500	43 억		137963	N	N	0	N	00	N
130	20231108	160416	57	100.00	KOSDAQ		유통	N	N	N	N		N	8840	50	2	0.57	119306770	13468	78.16	8770	8990	8760	11420	6160	8790	8858.54	1.58	0	129	9170	8980	8810	8620	8450	8970	8610	44	2630	500	6320	10	1	8700676	769	8.06	0.88	12	0.15	1097.00	10005.00	14060	20221215	-37.13	7380	20231020	19.78	13500	-34.52	20230406	7380	19.78	20231020	14350	-38.40	20221215	7380	19.78	20231020	3.84	N	038070	500	43 억		137834	N	N	0	N	00	N
131	20231108	150419	57	100.00	KOSDAQ		유통	N	N	N	N		N	8830	40	2	0.46	110820690	12508	72.59	8770	8990	8760	11420	6160	8790	8859.98	1.58	0	-4	9170	8980	8810	8620	8450	8970	8610	44	2630	500	6320	10	1	8700676	768	8.05	0.88	12	0.14	1097.00	10005.00	14060	20221215	-37.20	7380	20231020	19.65	13500	-34.59	20230406	7380	19.65	20231020	14350	-38.47	20221215	7380	19.65	20231020	3.84	N	038070	500	43 억		137834	N	N	0	N	00	N
132	20231108	140417	57	100.00	KOSDAQ		유통	N	N	N	N		N	8890	100	2	1.14	97225740	10971	63.67	8770	8990	8760	11420	6160	8790	8862.07	1.58	0	278	9170	8980	8810	8620	8450	8970	8610	44	2630	500	6320	10	1	8700676	773	8.10	0.89	12	0.13	1097.00	10005.00	14060	20221215	-36.77	7380	20231020	20.46	13500	-34.15	20230406	7380	20.46	20231020	14350	-38.05	20221215	7380	20.46	20231020	3.84	N	038070	500	43 억		137834	N	N	0	N	00	N
133	20231108	130418	57	100.00	KOSDAQ		유통	N	N	N	N		N	8870	80	2	0.91	85934070	9699	56.28	8770	8990	8760	11420	6160	8790	8860.10	1.58	0	576	9170	8980	8810	8620	8450	8970	8610	44	2630	500	6320	10	1	8700676	772	8.09	0.89	12	0.11	1097.00	10005.00	14060	20221215	-36.91	7380	20231020	20.19	13500	-34.30	20230406	7380	20.19	20231020	14350	-38.19	20221215	7380	20.19	20231020	3.84	N	038070	500	43 억		137834	N	N	0	N	00	N
134	20231108	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	8960	170	2	1.93	84694520	9560	55.48	8770	8990	8760	11420	6160	8790	8859.26	1.58	0	623	9170	8980	8810	8620	8450	8970	8610	44	2630	500	6320	10	1	8700676	780	8.17	0.90	12	0.11	1097.00	10005.00	14060	20221215	-36.27	7380	20231020	21.41	13500	-33.63	20230406	7380	21.41	20231020	14350	-37.56	20221215	7380	21.41	20231020	3.84	N	038070	500	43 억		137834	N	N	0	N	00	N
135	20231108	110416	57	100.00	KOSDAQ		유통	N	N	N	N		N	8860	70	2	0.80	64107010	7247	42.06	8770	8990	8760	11420	6160	8790	8846.01	1.58	0	521	9170	8980	8810	8620	8450	8970	8610	44	2630	500	6320	10	1	8700676	771	8.08	0.89	12	0.08	1097.00	10005.00	14060	20221215	-36.98	7380	20231020	20.05	13500	-34.37	20230406	7380	20.05	20231020	14350	-38.26	20221215	7380	20.05	20231020	3.84	N	038070	500	43 억		137834	N	N	0	N	00	N
136	20231108	100417	57	100.00	KOSDAQ		유통	N	N	N	N		N	8770	-20	5	-0.23	57236080	6468	37.53	8770	8990	8760	11420	6160	8790	8849.12	1.58	0	358	9170	8980	8810	8620	8450	8970	8610	44	2630	500	6320	10	1	8700676	763	7.99	0.88	12	0.07	1097.00	10005.00	14060	20221215	-37.62	7380	20231020	18.83	13500	-35.04	20230406	7380	18.83	20231020	14350	-38.89	20221215	7380	18.83	20231020	3.84	N	038070	500	43 억		137834	N	N	0	N	00	N
137	20231108	090416	57	100.00	KOSDAQ		유통	N	N	N	N		N	8810	20	2	0.23	7334780	835	4.85	8770	8820	8760	11420	6160	8790	8784.17	1.58	0	616	9170	8980	8810	8620	8450	8970	8610	44	2630	500	6320	10	1	8700676	767	8.03	0.88	12	0.01	1097.00	10005.00	14060	20221215	-37.34	7380	20231020	19.38	13500	-34.74	20230406	7380	19.38	20231020	14350	-38.61	20221215	7380	19.38	20231020	3.84	N	038070	500	43 억		137834	N	N	0	N	00	N
138	20231107	160417	57	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	150832190	17232	26.47	8790	9000	8640	11420	6160	8790	8753.03	1.61	0	-2138	9436	9112	8736	8412	8036	9275	8575	44	2630	500	6320	10	1	8700676	765	8.01	0.88	12	0.20	1097.00	10005.00	14060	20221215	-37.48	7380	20231020	19.11	13500	-34.89	20230406	7380	19.11	20231020	14350	-38.75	20221215	7380	19.11	20231020	3.85	N	038070	500	43 억		139908	N	N	0	N	00	N
139	20231107	150417	57	100.00	KOSDAQ		유통	N	N	N	N		N	8780	-10	5	-0.11	141420040	16160	24.82	8790	9000	8640	11420	6160	8790	8751.24	1.61	0	-2325	9436	9112	8736	8412	8036	9275	8575	44	2630	500	6320	10	1	8700676	764	8.00	0.88	12	0.19	1097.00	10005.00	14060	20221215	-37.55	7380	20231020	18.97	13500	-34.96	20230406	7380	18.97	20231020	14350	-38.82	20221215	7380	18.97	20231020	3.85	N	038070	500	43 억		139908	N	N	0	N	00	N
140	20231107	140420	57	100.00	KOSDAQ		유통	N	N	N	N		N	8740	-50	5	-0.57	137756790	15743	24.18	8790	9000	8640	11420	6160	8790	8750.35	1.61	0	-2558	9436	9112	8736	8412	8036	9275	8575	44	2630	500	6320	10	1	8700676	760	7.97	0.87	12	0.18	1097.00	10005.00	14060	20221215	-37.84	7380	20231020	18.43	13500	-35.26	20230406	7380	18.43	20231020	14350	-39.09	20221215	7380	18.43	20231020	3.85	N	038070	500	43 억		139908	N	N	0	N	00	N
141	20231107	130418	57	100.00	KOSDAQ		유통	N	N	N	N		N	8740	-50	5	-0.57	133273510	15230	23.40	8790	9000	8640	11420	6160	8790	8750.72	1.61	0	-2520	9436	9112	8736	8412	8036	9275	8575	44	2630	500	6320	10	1	8700676	760	7.97	0.87	12	0.18	1097.00	10005.00	14060	20221215	-37.84	7380	20231020	18.43	13500	-35.26	20230406	7380	18.43	20231020	14350	-39.09	20221215	7380	18.43	20231020	3.85	N	038070	500	43 억		139908	N	N	0	N	00	N
142	20231107	120414	57	100.00	KOSDAQ		유통	N	N	N	N		N	8660	-130	5	-1.48	117016910	13365	20.53	8790	9000	8640	11420	6160	8790	8755.47	1.61	0	-1741	9436	9112	8736	8412	8036	9275	8575	44	2630	500	6320	10	1	8700676	753	7.89	0.87	12	0.15	1097.00	10005.00	14060	20221215	-38.41	7380	20231020	17.34	13500	-35.85	20230406	7380	17.34	20231020	14350	-39.65	20221215	7380	17.34	20231020	3.85	N	038070	500	43 억		139908	N	N	0	N	00	N
143	20231107	110416	57	100.00	KOSDAQ		유통	N	N	N	N		N	8750	-40	5	-0.46	89802310	10236	15.72	8790	9000	8640	11420	6160	8790	8773.18	1.61	0	-1049	9436	9112	8736	8412	8036	9275	8575	44	2630	500	6320	10	1	8700676	761	7.98	0.87	12	0.12	1097.00	10005.00	14060	20221215	-37.77	7380	20231020	18.56	13500	-35.19	20230406	7380	18.56	20231020	14350	-39.02	20221215	7380	18.56	20231020	3.85	N	038070	500	43 억		139908	N	N	0	N	00	N
144	20231107	100420	57	100.00	KOSDAQ		유통	N	N	N	N		N	8830	40	2	0.46	69720420	7945	12.20	8790	9000	8640	11420	6160	8790	8775.38	1.61	0	428	9436	9112	8736	8412	8036	9275	8575	44	2630	500	6320	10	1	8700676	768	8.05	0.88	12	0.09	1097.00	10005.00	14060	20221215	-37.20	7380	20231020	19.65	13500	-34.59	20230406	7380	19.65	20231020	14350	-38.47	20221215	7380	19.65	20231020	3.85	N	038070	500	43 억		139908	N	N	0	N	00	N
145	20231107	090410	57	100.00	KOSDAQ		유통	N	N	N	N		N	8650	-140	5	-1.59	8140610	937	1.44	8790	8790	8640	11420	6160	8790	8687.95	1.61	0	-2	9436	9112	8736	8412	8036	9275	8575	44	2630	500	6320	10	1	8700676	753	7.89	0.86	12	0.01	1097.00	10005.00	14060	20221215	-38.48	7380	20231020	17.21	13500	-35.93	20230406	7380	17.21	20231020	14350	-39.72	20221215	7380	17.21	20231020	3.85	N	038070	500	43 억		139908	N	N	0	N	00	N
146	20231106	160407	57	100.00	KOSDAQ		유통	N	N	N	N		N	8790	430	2	5.14	571722520	65078	499.49	8450	9060	8360	10860	5860	8360	8785.18	1.62	0	-1600	8513	8436	8293	8216	8073	8475	8255	44	2500	500	6010	10	1	8700676	765	8.01	0.88	12	0.75	1097.00	10005.00	14060	20221215	-37.48	7380	20231020	19.11	13500	-34.89	20230406	7380	19.11	20231020	14350	-38.75	20221215	7380	19.11	20231020	3.88	N	038070	500	43 억		141083	N	N	0	N	00	N
147	20231106	150410	57	100.00	KOSDAQ		유통	N	N	N	N		N	8880	520	2	6.22	546630710	62228	477.61	8450	9060	8360	10860	5860	8360	8784.32	1.62	0	-1760	8513	8436	8293	8216	8073	8475	8255	44	2500	500	6010	10	1	8700676	773	8.09	0.89	12	0.72	1097.00	10005.00	14060	20221215	-36.84	7380	20231020	20.33	13500	-34.22	20230406	7380	20.33	20231020	14350	-38.12	20221215	7380	20.33	20231020	3.88	N	038070	500	43 억		141083	N	N	0	N	00	N
148	20231106	140408	57	100.00	KOSDAQ		유통	N	N	N	N		N	8910	550	2	6.58	535200990	60939	467.72	8450	9060	8360	10860	5860	8360	8782.57	1.62	0	-1920	8513	8436	8293	8216	8073	8475	8255	44	2500	500	6010	10	1	8700676	775	8.12	0.89	12	0.70	1097.00	10005.00	14060	20221215	-36.63	7380	20231020	20.73	13500	-34.00	20230406	7380	20.73	20231020	14350	-37.91	20221215	7380	20.73	20231020	3.88	N	038070	500	43 억		141083	N	N	0	N	00	N
149	20231106	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	8890	530	2	6.34	499720080	56949	437.09	8450	9060	8360	10860	5860	8360	8774.87	1.62	0	-2057	8513	8436	8293	8216	8073	8475	8255	44	2500	500	6010	10	1	8700676	773	8.10	0.89	12	0.65	1097.00	10005.00	14060	20221215	-36.77	7380	20231020	20.46	13500	-34.15	20230406	7380	20.46	20231020	14350	-38.05	20221215	7380	20.46	20231020	3.88	N	038070	500	43 억		141083	N	N	0	N	00	N
150	20231106	120410	57	100.00	KOSDAQ		유통	N	N	N	N		N	8920	560	2	6.70	426768480	48724	373.97	8450	9060	8360	10860	5860	8360	8758.90	1.62	0	-2109	8513	8436	8293	8216	8073	8475	8255	44	2500	500	6010	10	1	8700676	776	8.13	0.89	12	0.56	1097.00	10005.00	14060	20221215	-36.56	7380	20231020	20.87	13500	-33.93	20230406	7380	20.87	20231020	14350	-37.84	20221215	7380	20.87	20231020	3.88	N	038070	500	43 억		141083	N	N	0	N	00	N
151	20231106	110410	57	100.00	KOSDAQ		유통	N	N	N	N		N	8960	600	2	7.18	315689270	36355	279.03	8450	8980	8360	10860	5860	8360	8683.52	1.62	0	-1887	8513	8436	8293	8216	8073	8475	8255	44	2500	500	6010	10	1	8700676	780	8.17	0.90	12	0.42	1097.00	10005.00	14060	20221215	-36.27	7380	20231020	21.41	13500	-33.63	20230406	7380	21.41	20231020	14350	-37.56	20221215	7380	21.41	20231020	3.88	N	038070	500	43 억		141083	N	N	0	N	00	N
152	20231106	100348	57	100.00	KOSDAQ		유통	N	N	N	N		N	8820	460	2	5.50	200494640	23322	179.00	8450	8820	8360	10860	5860	8360	8596.80	1.62	0	-3118	8513	8436	8293	8216	8073	8475	8255	44	2500	500	6010	10	1	8700676	767	8.04	0.88	12	0.27	1097.00	10005.00	14060	20221215	-37.27	7380	20231020	19.51	13500	-34.67	20230406	7380	19.51	20231020	14350	-38.54	20221215	7380	19.51	20231020	3.88	N	038070	500	43 억		141083	N	N	0	N	00	N
153	20231106	090410	57	100.00	KOSDAQ		유통	N	N	N	N		N	8440	80	2	0.96	3096370	367	2.82	8450	8450	8410	10860	5860	8360	8436.98	1.62	0	-52	8513	8436	8293	8216	8073	8475	8255	44	2500	500	6010	10	1	8700676	734	7.69	0.84	12	0.00	1097.00	10005.00	14060	20221215	-39.97	7380	20231020	14.36	13500	-37.48	20230406	7380	14.36	20231020	14350	-41.18	20221215	7380	14.36	20231020	3.88	N	038070	500	43 억		141083	N	N	0	N	00	N
154	20231103	160404	57	100.00	KOSDAQ		유통	N	N	N	N		N	8360	180	2	2.20	107574060	13005	76.00	8280	8370	8150	10630	5730	8180	8271.06	1.57	0	4041	8300	8240	8130	8070	7960	8270	8100	44	2450	500	5880	10	1	8700676	727	7.62	0.84	12	0.15	1097.00	10005.00	14060	20221215	-40.54	7380	20231020	13.28	13500	-38.07	20230406	7380	13.28	20231020	14350	-41.74	20221215	7380	13.28	20231020	3.88	N	038070	500	43 억		136759	N	N	0	N	00	N
155	20231103	150405	57	100.00	KOSDAQ		유통	N	N	N	N		N	8330	150	2	1.83	94519320	11442	66.87	8280	8330	8150	10630	5730	8180	8260.73	1.57	0	3859	8300	8240	8130	8070	7960	8270	8100	44	2450	500	5880	10	1	8700676	725	7.59	0.83	12	0.13	1097.00	10005.00	14060	20221215	-40.75	7380	20231020	12.87	13500	-38.30	20230406	7380	12.87	20231020	14350	-41.95	20221215	7380	12.87	20231020	3.88	N	038070	500	43 억		136759	N	N	0	N	00	N
156	20231103	140405	57	100.00	KOSDAQ		유통	N	N	N	N		N	8330	150	2	1.83	84930830	10289	60.13	8280	8330	8150	10630	5730	8180	8254.53	1.57	0	3333	8300	8240	8130	8070	7960	8270	8100	44	2450	500	5880	10	1	8700676	725	7.59	0.83	12	0.12	1097.00	10005.00	14060	20221215	-40.75	7380	20231020	12.87	13500	-38.30	20230406	7380	12.87	20231020	14350	-41.95	20221215	7380	12.87	20231020	3.88	N	038070	500	43 억		136759	N	N	0	N	00	N
157	20231103	130404	57	100.00	KOSDAQ		유통	N	N	N	N		N	8210	30	2	0.37	27626120	3364	19.66	8280	8280	8150	10630	5730	8180	8212.28	1.57	0	-78	8300	8240	8130	8070	7960	8270	8100	44	2450	500	5880	10	1	8700676	714	7.48	0.82	12	0.04	1097.00	10005.00	14060	20221215	-41.61	7380	20231020	11.25	13500	-39.19	20230406	7380	11.25	20231020	14350	-42.79	20221215	7380	11.25	20231020	3.88	N	038070	500	43 억		136759	N	N	0	N	00	N
158	20231103	120403	57	100.00	KOSDAQ		유통	N	N	N	N		N	8240	60	2	0.73	23519740	2865	16.74	8280	8280	8150	10630	5730	8180	8209.33	1.57	0	-49	8300	8240	8130	8070	7960	8270	8100	44	2450	500	5880	10	1	8700676	717	7.51	0.82	12	0.03	1097.00	10005.00	14060	20221215	-41.39	7380	20231020	11.65	13500	-38.96	20230406	7380	11.65	20231020	14350	-42.58	20221215	7380	11.65	20231020	3.88	N	038070	500	43 억		136759	N	N	0	N	00	N
159	20231103	110407	57	100.00	KOSDAQ		유통	N	N	N	N		N	8240	60	2	0.73	20210710	2462	14.39	8280	8280	8150	10630	5730	8180	8209.06	1.57	0	-170	8300	8240	8130	8070	7960	8270	8100	44	2450	500	5880	10	1	8700676	717	7.51	0.82	12	0.03	1097.00	10005.00	14060	20221215	-41.39	7380	20231020	11.65	13500	-38.96	20230406	7380	11.65	20231020	14350	-42.58	20221215	7380	11.65	20231020	3.88	N	038070	500	43 억		136759	N	N	0	N	00	N
160	20231103	100402	57	100.00	KOSDAQ		유통	N	N	N	N		N	8190	10	2	0.12	10501790	1278	7.47	8280	8280	8150	10630	5730	8180	8217.36	1.57	0	-154	8300	8240	8130	8070	7960	8270	8100	44	2450	500	5880	10	1	8700676	713	7.47	0.82	12	0.01	1097.00	10005.00	14060	20221215	-41.75	7380	20231020	10.98	13500	-39.33	20230406	7380	10.98	20231020	14350	-42.93	20221215	7380	10.98	20231020	3.88	N	038070	500	43 억		136759	N	N	0	N	00	N
161	20231103	090401	57	100.00	KOSDAQ		유통	N	N	N	N		N	8270	90	2	1.10	3293460	398	2.33	8280	8280	8250	10630	5730	8180	8275.03	1.57	0	-154	8300	8240	8130	8070	7960	8270	8100	44	2450	500	5880	10	1	8700676	720	7.54	0.83	12	0.00	1097.00	10005.00	14060	20221215	-41.18	7380	20231020	12.06	13500	-38.74	20230406	7380	12.06	20231020	14350	-42.37	20221215	7380	12.06	20231020	3.88	N	038070	500	43 억		136759	N	N	0	N	00	N
162	20231102	160401	57	100.00	KOSDAQ		유통	N	N	N	N		N	8180	210	2	2.63	138686520	17111	223.79	8020	8190	8020	10360	5580	7970	8105.06	1.51	0	5819	8150	8060	7960	7870	7770	8105	7915	44	2390	500	5730	10	1	8700676	712	7.46	0.82	12	0.20	1097.00	10005.00	14060	20221215	-41.82	7380	20231020	10.84	13500	-39.41	20230406	7380	10.84	20231020	14350	-43.00	20221215	7380	10.84	20231020	3.91	N	038070	500	43 억		130963	N	N	0	N	00	N
163	20231102	150405	57	100.00	KOSDAQ		유통	N	N	N	N		N	8120	150	2	1.88	104480050	12915	168.91	8020	8150	8020	10360	5580	7970	8089.82	1.51	0	4254	8150	8060	7960	7870	7770	8105	7915	44	2390	500	5730	10	1	8700676	706	7.40	0.81	12	0.15	1097.00	10005.00	14060	20221215	-42.25	7380	20231020	10.03	13500	-39.85	20230406	7380	10.03	20231020	14350	-43.41	20221215	7380	10.03	20231020	3.91	N	038070	500	43 억		130963	N	N	0	N	00	N
164	20231102	140359	57	100.00	KOSDAQ		유통	N	N	N	N		N	8080	110	2	1.38	67001010	8283	108.33	8020	8150	8020	10360	5580	7970	8088.98	1.51	0	3786	8150	8060	7960	7870	7770	8105	7915	44	2390	500	5730	10	1	8700676	703	7.37	0.81	12	0.10	1097.00	10005.00	14060	20221215	-42.53	7380	20231020	9.49	13500	-40.15	20230406	7380	9.49	20231020	14350	-43.69	20221215	7380	9.49	20231020	3.91	N	038070	500	43 억		130963	N	N	0	N	00	N
165	20231102	130403	57	100.00	KOSDAQ		유통	N	N	N	N		N	8070	100	2	1.25	62246720	7693	100.61	8020	8150	8020	10360	5580	7970	8091.35	1.51	0	3517	8150	8060	7960	7870	7770	8105	7915	44	2390	500	5730	10	1	8700676	702	7.36	0.81	12	0.09	1097.00	10005.00	14060	20221215	-42.60	7380	20231020	9.35	13500	-40.22	20230406	7380	9.35	20231020	14350	-43.76	20221215	7380	9.35	20231020	3.91	N	038070	500	43 억		130963	N	N	0	N	00	N
166	20231102	120400	57	100.00	KOSDAQ		유통	N	N	N	N		N	8110	140	2	1.76	59165010	7311	95.62	8020	8150	8020	10360	5580	7970	8092.60	1.51	0	3419	8150	8060	7960	7870	7770	8105	7915	44	2390	500	5730	10	1	8700676	706	7.39	0.81	12	0.08	1097.00	10005.00	14060	20221215	-42.32	7380	20231020	9.89	13500	-39.93	20230406	7380	9.89	20231020	14350	-43.48	20221215	7380	9.89	20231020	3.91	N	038070	500	43 억		130963	N	N	0	N	00	N
167	20231102	110400	57	100.00	KOSDAQ		유통	N	N	N	N		N	8110	140	2	1.76	27716780	3421	44.74	8020	8150	8020	10360	5580	7970	8101.95	1.51	0	1703	8150	8060	7960	7870	7770	8105	7915	44	2390	500	5730	10	1	8700676	706	7.39	0.81	12	0.04	1097.00	10005.00	14060	20221215	-42.32	7380	20231020	9.89	13500	-39.93	20230406	7380	9.89	20231020	14350	-43.48	20221215	7380	9.89	20231020	3.91	N	038070	500	43 억		130963	N	N	0	N	00	N
168	20231102	100400	57	100.00	KOSDAQ		유통	N	N	N	N		N	8100	130	2	1.63	17112470	2115	27.66	8020	8140	8020	10360	5580	7970	8091.00	1.51	0	1038	8150	8060	7960	7870	7770	8105	7915	44	2390	500	5730	10	1	8700676	705	7.38	0.81	12	0.02	1097.00	10005.00	14060	20221215	-42.39	7380	20231020	9.76	13500	-40.00	20230406	7380	9.76	20231020	14350	-43.55	20221215	7380	9.76	20231020	3.91	N	038070	500	43 억		130963	N	N	0	N	00	N
169	20231102	090404	57	100.00	KOSDAQ		유통	N	N	N	N		N	8060	90	2	1.13	2242990	279	3.65	8020	8090	8020	10360	5580	7970	8039.39	1.51	0	3	8150	8060	7960	7870	7770	8105	7915	44	2390	500	5730	10	1	8700676	701	7.35	0.81	12	0.00	1097.00	10005.00	14060	20221215	-42.67	7380	20231020	9.21	13500	-40.30	20230406	7380	9.21	20231020	14350	-43.83	20221215	7380	9.21	20231020	3.91	N	038070	500	43 억		130963	N	N	0	N	00	N
170	20231101	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	7970	110	2	1.40	59742320	7511	46.99	7900	8050	7860	10210	5510	7860	7953.97	1.49	0	1398	8266	8062	7936	7732	7606	8000	7670	44	2350	500	5650	10	1	8700676	693	7.27	0.80	12	0.09	1097.00	10005.00	14060	20221215	-43.31	7380	20231020	7.99	13500	-40.96	20230406	7380	7.99	20231020	14350	-44.46	20221215	7380	7.99	20231020	3.92	N	038070	500	43 억		129494	N	N	0	N	00	N
171	20231101	150358	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	90	2	1.15	52901040	6650	41.61	7900	8050	7860	10210	5510	7860	7955.04	1.49	0	1327	8266	8062	7936	7732	7606	8000	7670	44	2350	500	5650	10	1	8700676	692	7.25	0.79	12	0.08	1097.00	10005.00	14060	20221215	-43.46	7380	20231020	7.72	13500	-41.11	20230406	7380	7.72	20231020	14350	-44.60	20221215	7380	7.72	20231020	3.92	N	038070	500	43 억		129494	N	N	0	N	00	N
172	20231101	140355	57	100.00	KOSDAQ		유통	N	N	N	N		N	7920	60	2	0.76	46597740	5854	36.63	7900	8050	7860	10210	5510	7860	7959.98	1.49	0	1006	8266	8062	7936	7732	7606	8000	7670	44	2350	500	5650	10	1	8700676	689	7.22	0.79	12	0.07	1097.00	10005.00	14060	20221215	-43.67	7380	20231020	7.32	13500	-41.33	20230406	7380	7.32	20231020	14350	-44.81	20221215	7380	7.32	20231020	3.92	N	038070	500	43 억		129494	N	N	0	N	00	N
173	20231101	130359	57	100.00	KOSDAQ		유통	N	N	N	N		N	7960	100	2	1.27	44652030	5609	35.09	7900	8050	7860	10210	5510	7860	7960.78	1.49	0	1007	8266	8062	7936	7732	7606	8000	7670	44	2350	500	5650	10	1	8700676	693	7.26	0.80	12	0.06	1097.00	10005.00	14060	20221215	-43.39	7380	20231020	7.86	13500	-41.04	20230406	7380	7.86	20231020	14350	-44.53	20221215	7380	7.86	20231020	3.92	N	038070	500	43 억		129494	N	N	0	N	00	N
174	20231101	120406	57	100.00	KOSDAQ		유통	N	N	N	N		N	7960	100	2	1.27	43418420	5454	34.12	7900	8050	7860	10210	5510	7860	7960.84	1.49	0	1005	8266	8062	7936	7732	7606	8000	7670	44	2350	500	5650	10	1	8700676	693	7.26	0.80	12	0.06	1097.00	10005.00	14060	20221215	-43.39	7380	20231020	7.86	13500	-41.04	20230406	7380	7.86	20231020	14350	-44.53	20221215	7380	7.86	20231020	3.92	N	038070	500	43 억		129494	N	N	0	N	00	N
175	20231101	110409	57	100.00	KOSDAQ		유통	N	N	N	N		N	8020	160	2	2.04	34087060	4283	26.80	7900	8050	7860	10210	5510	7860	7958.69	1.49	0	657	8266	8062	7936	7732	7606	8000	7670	44	2350	500	5650	10	1	8700676	698	7.31	0.80	12	0.05	1097.00	10005.00	14060	20221215	-42.96	7380	20231020	8.67	13500	-40.59	20230406	7380	8.67	20231020	14350	-44.11	20221215	7380	8.67	20231020	3.92	N	038070	500	43 억		129494	N	N	0	N	00	N
176	20231101	100404	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	140	2	1.78	25837240	3253	20.35	7900	8050	7860	10210	5510	7860	7942.59	1.49	0	704	8266	8062	7936	7732	7606	8000	7670	44	2350	500	5650	10	1	8700676	696	7.29	0.80	12	0.04	1097.00	10005.00	14060	20221215	-43.10	7380	20231020	8.40	13500	-40.74	20230406	7380	8.40	20231020	14350	-44.25	20221215	7380	8.40	20231020	3.92	N	038070	500	43 억		129494	N	N	0	N	00	N
177	20231101	090406	57	100.00	KOSDAQ		유통	N	N	N	N		N	7920	60	2	0.76	10318860	1310	8.20	7900	7920	7860	10210	5510	7860	7876.99	1.49	0	-56	8266	8062	7936	7732	7606	8000	7670	44	2350	500	5650	10	1	8700676	689	7.22	0.79	12	0.02	1097.00	10005.00	14060	20221215	-43.67	7380	20231020	7.32	13500	-41.33	20230406	7380	7.32	20231020	14350	-44.81	20221215	7380	7.32	20231020	3.92	N	038070	500	43 억		129494	N	N	0	N	00	N