KissMeData/048910/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	160534	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11500	40	2	0.35	353196800	30854	43.56	11460	11590	11400	14890	8030	11460	11447.33	2.48	0	-8836	12073	11766	11603	11296	11133	11685	11215	63	3430	500	8250	10	1	12578946	1447	25.78	1.46	12	0.25	446.00	7875.00	18600	20230605	-38.17	10720	20231020	7.28	18600	-38.17	20230605	10720	7.28	20231020	18600	-38.17	20230605	10720	7.28	20231020	3.72	N	048910	500	63 억		312059	N	N	64	N	00	N
3	20231130	150536	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11430	-30	5	-0.26	336128360	29366	41.46	11460	11590	11400	14890	8030	11460	11446.17	2.48	0	-8338	12073	11766	11603	11296	11133	11685	11215	63	3430	500	8250	10	1	12578946	1438	25.63	1.45	12	0.23	446.00	7875.00	18600	20230605	-38.55	10720	20231020	6.62	18600	-38.55	20230605	10720	6.62	20231020	18600	-38.55	20230605	10720	6.62	20231020	3.72	N	048910	500	63 억		312059	N	N	64	N	00	N
4	20231130	140532	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11450	-10	5	-0.09	272073060	23765	33.56	11460	11590	11400	14890	8030	11460	11448.48	2.48	0	-7662	12073	11766	11603	11296	11133	11685	11215	63	3430	500	8250	10	1	12578946	1440	25.67	1.45	12	0.19	446.00	7875.00	18600	20230605	-38.44	10720	20231020	6.81	18600	-38.44	20230605	10720	6.81	20231020	18600	-38.44	20230605	10720	6.81	20231020	3.72	N	048910	500	63 억		312059	N	N	64	N	00	N
5	20231130	130530	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11420	-40	5	-0.35	244553140	21361	30.16	11460	11590	11400	14890	8030	11460	11448.58	2.48	0	-6859	12073	11766	11603	11296	11133	11685	11215	63	3430	500	8250	10	1	12578946	1437	25.61	1.45	12	0.17	446.00	7875.00	18600	20230605	-38.60	10720	20231020	6.53	18600	-38.60	20230605	10720	6.53	20231020	18600	-38.60	20230605	10720	6.53	20231020	3.72	N	048910	500	63 억		312059	N	N	64	N	00	N
6	20231130	120541	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11410	-50	5	-0.44	200902970	17538	24.76	11460	11590	11410	14890	8030	11460	11455.30	2.48	0	-5553	12073	11766	11603	11296	11133	11685	11215	63	3430	500	8250	10	1	12578946	1435	25.58	1.45	12	0.14	446.00	7875.00	18600	20230605	-38.66	10720	20231020	6.44	18600	-38.66	20230605	10720	6.44	20231020	18600	-38.66	20230605	10720	6.44	20231020	3.72	N	048910	500	63 억		312059	N	N	64	N	00	N
7	20231130	110535	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11470	10	2	0.09	122514890	10684	15.09	11460	11590	11410	14890	8030	11460	11467.14	2.48	0	-3219	12073	11766	11603	11296	11133	11685	11215	63	3430	500	8250	10	1	12578946	1443	25.72	1.46	12	0.08	446.00	7875.00	18600	20230605	-38.33	10720	20231020	7.00	18600	-38.33	20230605	10720	7.00	20231020	18600	-38.33	20230605	10720	7.00	20231020	3.72	N	048910	500	63 억		312059	N	N	64	N	00	N
8	20231130	100530	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11490	30	2	0.26	83999980	7321	10.34	11460	11590	11410	14890	8030	11460	11473.84	2.48	0	-2223	12073	11766	11603	11296	11133	11685	11215	63	3430	500	8250	10	1	12578946	1445	25.76	1.46	12	0.06	446.00	7875.00	18600	20230605	-38.23	10720	20231020	7.18	18600	-38.23	20230605	10720	7.18	20231020	18600	-38.23	20230605	10720	7.18	20231020	3.72	N	048910	500	63 억		312059	N	N	64	N	00	N
9	20231130	090532	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11470	10	2	0.09	14578240	1271	1.79	11460	11590	11410	14890	8030	11460	11469.90	2.48	0	-424	12073	11766	11603	11296	11133	11685	11215	63	3430	500	8250	10	1	12578946	1443	25.72	1.46	12	0.01	446.00	7875.00	18600	20230605	-38.33	10720	20231020	7.00	18600	-38.33	20230605	10720	7.00	20231020	18600	-38.33	20230605	10720	7.00	20231020	3.72	N	048910	500	63 억		312059	N	N	64	N	00	N
10	20231129	160530	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11460	-380	5	-3.21	818200820	70604	143.81	11910	11910	11440	15390	8290	11840	11589.07	2.66	0	-22247	12360	12100	11910	11650	11460	12005	11555	63	3550	500	8520	10	1	12578946	1442	25.70	1.46	12	0.56	446.00	7875.00	18600	20230605	-38.39	10720	20231020	6.90	18600	-38.39	20230605	10720	6.90	20231020	18600	-38.39	20230605	10720	6.90	20231020	3.73	N	048910	500	63 억		334845	N	N	64	N	00	N
11	20231129	150533	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11460	-380	5	-3.21	771430220	66524	135.50	11910	11910	11440	15390	8290	11840	11596.27	2.66	0	-21258	12360	12100	11910	11650	11460	12005	11555	63	3550	500	8520	10	1	12578946	1442	25.70	1.46	12	0.53	446.00	7875.00	18600	20230605	-38.39	10720	20231020	6.90	18600	-38.39	20230605	10720	6.90	20231020	18600	-38.39	20230605	10720	6.90	20231020	3.73	N	048910	500	63 억		334845	N	N	0	N	00	N
12	20231129	140531	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11580	-260	5	-2.20	526453840	45222	92.11	11910	11910	11470	15390	8290	11840	11641.54	2.66	0	-11253	12360	12100	11910	11650	11460	12005	11555	63	3550	500	8520	10	1	12578946	1457	25.96	1.47	12	0.36	446.00	7875.00	18600	20230605	-37.74	10720	20231020	8.02	18600	-37.74	20230605	10720	8.02	20231020	18600	-37.74	20230605	10720	8.02	20231020	3.73	N	048910	500	63 억		334845	N	N	0	N	00	N
13	20231129	130533	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11610	-230	5	-1.94	318135640	27169	55.34	11910	11910	11600	15390	8290	11840	11709.51	2.66	0	-8837	12360	12100	11910	11650	11460	12005	11555	63	3550	500	8520	10	1	12578946	1460	26.03	1.47	12	0.22	446.00	7875.00	18600	20230605	-37.58	10720	20231020	8.30	18600	-37.58	20230605	10720	8.30	20231020	18600	-37.58	20230605	10720	8.30	20231020	3.73	N	048910	500	63 억		334845	N	N	0	N	00	N
14	20231129	120533	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11730	-110	5	-0.93	143699940	12212	24.87	11910	11910	11710	15390	8290	11840	11767.11	2.66	0	-1447	12360	12100	11910	11650	11460	12005	11555	63	3550	500	8520	10	1	12578946	1476	26.30	1.49	12	0.10	446.00	7875.00	18600	20230605	-36.94	10720	20231020	9.42	18600	-36.94	20230605	10720	9.42	20231020	18600	-36.94	20230605	10720	9.42	20231020	3.73	N	048910	500	63 억		334845	N	N	0	N	00	N
15	20231129	110533	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11740	-100	5	-0.84	107132950	9097	18.53	11910	11910	11730	15390	8290	11840	11776.73	2.66	0	-953	12360	12100	11910	11650	11460	12005	11555	63	3550	500	8520	10	1	12578946	1477	26.32	1.49	12	0.07	446.00	7875.00	18600	20230605	-36.88	10720	20231020	9.51	18600	-36.88	20230605	10720	9.51	20231020	18600	-36.88	20230605	10720	9.51	20231020	3.73	N	048910	500	63 억		334845	N	N	0	N	00	N
16	20231129	100532	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11730	-110	5	-0.93	67599150	5734	11.68	11910	11910	11730	15390	8290	11840	11789.18	2.66	0	-804	12360	12100	11910	11650	11460	12005	11555	63	3550	500	8520	10	1	12578946	1476	26.30	1.49	12	0.05	446.00	7875.00	18600	20230605	-36.94	10720	20231020	9.42	18600	-36.94	20230605	10720	9.42	20231020	18600	-36.94	20230605	10720	9.42	20231020	3.73	N	048910	500	63 억		334845	N	N	0	N	00	N
17	20231129	090529	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11780	-60	5	-0.51	12391740	1046	2.13	11910	11910	11770	15390	8290	11840	11846.79	2.66	0	-438	12360	12100	11910	11650	11460	12005	11555	63	3550	500	8520	10	1	12578946	1482	26.41	1.50	12	0.01	446.00	7875.00	18600	20230605	-36.67	10720	20231020	9.89	18600	-36.67	20230605	10720	9.89	20231020	18600	-36.67	20230605	10720	9.89	20231020	3.73	N	048910	500	63 억		334845	N	N	0	N	00	N
18	20231128	160530	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11840	30	2	0.25	580767040	48859	114.56	11900	12170	11720	15350	8270	11810	11886.65	2.74	0	-8632	11990	11900	11790	11700	11590	11910	11710	63	3540	500	8500	10	1	12578946	1489	26.55	1.50	12	0.39	446.00	7875.00	18600	20230605	-36.34	10720	20231020	10.45	18600	-36.34	20230605	10720	10.45	20231020	18600	-36.34	20230605	10720	10.45	20231020	3.71	N	048910	500	63 억		344310	N	N	0	N	00	N
19	20231128	150456	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11890	80	2	0.68	533284130	44849	105.16	11900	12170	11720	15350	8270	11810	11890.66	2.74	0	-8608	11990	11900	11790	11700	11590	11910	11710	63	3540	500	8500	10	1	12578946	1496	26.66	1.51	12	0.36	446.00	7875.00	18600	20230605	-36.08	10720	20231020	10.91	18600	-36.08	20230605	10720	10.91	20231020	18600	-36.08	20230605	10720	10.91	20231020	3.71	N	048910	500	63 억		344310	N	N	0	N	00	N
20	20231128	140530	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11800	-10	5	-0.08	408134070	34354	80.55	11900	12170	11720	15350	8270	11810	11880.25	2.74	0	-4874	11990	11900	11790	11700	11590	11910	11710	63	3540	500	8500	10	1	12578946	1484	26.46	1.50	12	0.27	446.00	7875.00	18600	20230605	-36.56	10720	20231020	10.07	18600	-36.56	20230605	10720	10.07	20231020	18600	-36.56	20230605	10720	10.07	20231020	3.71	N	048910	500	63 억		344310	N	N	0	N	00	N
21	20231128	130527	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11840	30	2	0.25	354654730	29827	69.94	11900	12170	11720	15350	8270	11810	11890.39	2.74	0	-3505	11990	11900	11790	11700	11590	11910	11710	63	3540	500	8500	10	1	12578946	1489	26.55	1.50	12	0.24	446.00	7875.00	18600	20230605	-36.34	10720	20231020	10.45	18600	-36.34	20230605	10720	10.45	20231020	18600	-36.34	20230605	10720	10.45	20231020	3.71	N	048910	500	63 억		344310	N	N	0	N	00	N
22	20231128	120528	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11820	10	2	0.08	327950360	27566	64.64	11900	12170	11720	15350	8270	11810	11896.92	2.74	0	-2785	11990	11900	11790	11700	11590	11910	11710	63	3540	500	8500	10	1	12578946	1487	26.50	1.50	12	0.22	446.00	7875.00	18600	20230605	-36.45	10720	20231020	10.26	18600	-36.45	20230605	10720	10.26	20231020	18600	-36.45	20230605	10720	10.26	20231020	3.71	N	048910	500	63 억		344310	N	N	0	N	00	N
23	20231128	110528	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11890	80	2	0.68	309644990	26019	61.01	11900	12170	11720	15350	8270	11810	11900.73	2.74	0	-2427	11990	11900	11790	11700	11590	11910	11710	63	3540	500	8500	10	1	12578946	1496	26.66	1.51	12	0.21	446.00	7875.00	18600	20230605	-36.08	10720	20231020	10.91	18600	-36.08	20230605	10720	10.91	20231020	18600	-36.08	20230605	10720	10.91	20231020	3.71	N	048910	500	63 억		344310	N	N	0	N	00	N
24	20231128	100528	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11890	80	2	0.68	239687760	20117	47.17	11900	12170	11720	15350	8270	11810	11914.69	2.74	0	-2718	11990	11900	11790	11700	11590	11910	11710	63	3540	500	8500	10	1	12578946	1496	26.66	1.51	12	0.16	446.00	7875.00	18600	20230605	-36.08	10720	20231020	10.91	18600	-36.08	20230605	10720	10.91	20231020	18600	-36.08	20230605	10720	10.91	20231020	3.71	N	048910	500	63 억		344310	N	N	0	N	00	N
25	20231128	090527	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11970	160	2	1.35	17657800	1486	3.48	11900	11970	11750	15350	8270	11810	11882.77	2.74	0	-213	11990	11900	11790	11700	11590	11910	11710	63	3540	500	8500	10	1	12578946	1506	26.84	1.52	12	0.01	446.00	7875.00	18600	20230605	-35.65	10720	20231020	11.66	18600	-35.65	20230605	10720	11.66	20231020	18600	-35.65	20230605	10720	11.66	20231020	3.71	N	048910	500	63 억		344310	N	N	0	N	00	N
26	20231127	160527	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11810	-90	5	-0.76	501804990	42638	69.73	11810	11880	11680	15470	8330	11900	11768.94	2.71	0	3022	12286	12092	11996	11802	11706	12045	11755	63	3570	500	8560	10	1	12578946	1486	26.48	1.50	12	0.34	446.00	7875.00	18600	20230605	-36.51	10720	20231020	10.17	18600	-36.51	20230605	10720	10.17	20231020	18600	-36.51	20230605	10720	10.17	20231020	3.76	N	048910	500	63 억		341304	N	N	12	N	00	N
27	20231127	150526	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11780	-120	5	-1.01	456742600	38816	63.48	11810	11880	11680	15470	8330	11900	11766.86	2.71	0	3181	12286	12092	11996	11802	11706	12045	11755	63	3570	500	8560	10	1	12578946	1482	26.41	1.50	12	0.31	446.00	7875.00	18600	20230605	-36.67	10720	20231020	9.89	18600	-36.67	20230605	10720	9.89	20231020	18600	-36.67	20230605	10720	9.89	20231020	3.76	N	048910	500	63 억		341304	N	N	12	N	00	N
28	20231127	140531	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11760	-140	5	-1.18	422709470	35928	58.75	11810	11880	11680	15470	8330	11900	11765.46	2.71	0	3743	12286	12092	11996	11802	11706	12045	11755	63	3570	500	8560	10	1	12578946	1479	26.37	1.49	12	0.29	446.00	7875.00	18600	20230605	-36.77	10720	20231020	9.70	18600	-36.77	20230605	10720	9.70	20231020	18600	-36.77	20230605	10720	9.70	20231020	3.76	N	048910	500	63 억		341304	N	N	12	N	00	N
29	20231127	130528	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11740	-160	5	-1.34	393929740	33473	54.74	11810	11880	11680	15470	8330	11900	11768.58	2.71	0	4145	12286	12092	11996	11802	11706	12045	11755	63	3570	500	8560	10	1	12578946	1477	26.32	1.49	12	0.27	446.00	7875.00	18600	20230605	-36.88	10720	20231020	9.51	18600	-36.88	20230605	10720	9.51	20231020	18600	-36.88	20230605	10720	9.51	20231020	3.76	N	048910	500	63 억		341304	N	N	12	N	00	N
30	20231127	120529	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11800	-100	5	-0.84	346640920	29448	48.16	11810	11880	11680	15470	8330	11900	11771.29	2.71	0	4791	12286	12092	11996	11802	11706	12045	11755	63	3570	500	8560	10	1	12578946	1484	26.46	1.50	12	0.23	446.00	7875.00	18600	20230605	-36.56	10720	20231020	10.07	18600	-36.56	20230605	10720	10.07	20231020	18600	-36.56	20230605	10720	10.07	20231020	3.76	N	048910	500	63 억		341304	N	N	12	N	00	N
31	20231127	110522	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11840	-60	5	-0.50	316154610	26868	43.94	11810	11880	11680	15470	8330	11900	11766.96	2.71	0	5697	12286	12092	11996	11802	11706	12045	11755	63	3570	500	8560	10	1	12578946	1489	26.55	1.50	12	0.21	446.00	7875.00	18600	20230605	-36.34	10720	20231020	10.45	18600	-36.34	20230605	10720	10.45	20231020	18600	-36.34	20230605	10720	10.45	20231020	3.76	N	048910	500	63 억		341304	N	N	12	N	00	N
32	20231127	100521	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11780	-120	5	-1.01	223520320	19022	31.11	11810	11820	11680	15470	8330	11900	11750.62	2.71	0	3932	12286	12092	11996	11802	11706	12045	11755	63	3570	500	8560	10	1	12578946	1482	26.41	1.50	12	0.15	446.00	7875.00	18600	20230605	-36.67	10720	20231020	9.89	18600	-36.67	20230605	10720	9.89	20231020	18600	-36.67	20230605	10720	9.89	20231020	3.76	N	048910	500	63 억		341304	N	N	12	N	00	N
33	20231127	090523	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11810	-90	5	-0.76	23999930	2035	3.33	11810	11810	11770	15470	8330	11900	11793.58	2.71	0	283	12286	12092	11996	11802	11706	12045	11755	63	3570	500	8560	10	1	12578946	1486	26.48	1.50	12	0.02	446.00	7875.00	18600	20230605	-36.51	10720	20231020	10.17	18600	-36.51	20230605	10720	10.17	20231020	18600	-36.51	20230605	10720	10.17	20231020	3.76	N	048910	500	63 억		341304	N	N	12	N	00	N
34	20231124	160518	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11900	-170	5	-1.41	493595440	41179	38.19	12190	12190	11900	15690	8450	12070	11987.40	2.80	0	-11057	12516	12292	12006	11782	11496	12405	11895	63	3620	500	8690	10	1	12578946	1497	26.68	1.51	12	0.33	446.00	7875.00	18600	20230605	-36.02	10720	20231020	11.01	18600	-36.02	20230605	10720	11.01	20231020	18600	-36.02	20230605	10720	11.01	20231020	3.73	N	048910	500	63 억		352456	N	N	12	N	00	N
35	20231124	150524	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11930	-140	5	-1.16	429081320	35765	33.17	12190	12190	11910	15690	8450	12070	11997.24	2.80	0	-10357	12516	12292	12006	11782	11496	12405	11895	63	3620	500	8690	10	1	12578946	1501	26.75	1.51	12	0.28	446.00	7875.00	18600	20230605	-35.86	10720	20231020	11.29	18600	-35.86	20230605	10720	11.29	20231020	18600	-35.86	20230605	10720	11.29	20231020	3.73	N	048910	500	63 억		352456	N	N	7	N	00	N
36	20231124	140525	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11940	-130	5	-1.08	394332980	32850	30.46	12190	12190	11920	15690	8450	12070	12004.05	2.80	0	-10212	12516	12292	12006	11782	11496	12405	11895	63	3620	500	8690	10	1	12578946	1502	26.77	1.52	12	0.26	446.00	7875.00	18600	20230605	-35.81	10720	20231020	11.38	18600	-35.81	20230605	10720	11.38	20231020	18600	-35.81	20230605	10720	11.38	20231020	3.73	N	048910	500	63 억		352456	N	N	7	N	00	N
37	20231124	130522	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11970	-100	5	-0.83	316709390	26356	24.44	12190	12190	11940	15690	8450	12070	12016.60	2.80	0	-6245	12516	12292	12006	11782	11496	12405	11895	63	3620	500	8690	10	1	12578946	1506	26.84	1.52	12	0.21	446.00	7875.00	18600	20230605	-35.65	10720	20231020	11.66	18600	-35.65	20230605	10720	11.66	20231020	18600	-35.65	20230605	10720	11.66	20231020	3.73	N	048910	500	63 억		352456	N	N	7	N	00	N
38	20231124	120525	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11980	-90	5	-0.75	288416160	23994	22.25	12190	12190	11940	15690	8450	12070	12020.35	2.80	0	-5627	12516	12292	12006	11782	11496	12405	11895	63	3620	500	8690	10	1	12578946	1507	26.86	1.52	12	0.19	446.00	7875.00	18600	20230605	-35.59	10720	20231020	11.75	18600	-35.59	20230605	10720	11.75	20231020	18600	-35.59	20230605	10720	11.75	20231020	3.73	N	048910	500	63 억		352456	N	N	7	N	00	N
39	20231124	110523	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12030	-40	5	-0.33	267247530	22228	20.61	12190	12190	11940	15690	8450	12070	12023.01	2.80	0	-5278	12516	12292	12006	11782	11496	12405	11895	63	3620	500	8690	10	1	12578946	1513	26.97	1.53	12	0.18	446.00	7875.00	18600	20230605	-35.32	10720	20231020	12.22	18600	-35.32	20230605	10720	12.22	20231020	18600	-35.32	20230605	10720	12.22	20231020	3.73	N	048910	500	63 억		352456	N	N	7	N	00	N
40	20231124	100521	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11950	-120	5	-0.99	218554460	18165	16.85	12190	12190	11950	15690	8450	12070	12031.62	2.80	0	-4291	12516	12292	12006	11782	11496	12405	11895	63	3620	500	8690	10	1	12578946	1503	26.79	1.52	12	0.14	446.00	7875.00	18600	20230605	-35.75	10720	20231020	11.47	18600	-35.75	20230605	10720	11.47	20231020	18600	-35.75	20230605	10720	11.47	20231020	3.73	N	048910	500	63 억		352456	N	N	7	N	00	N
41	20231124	090522	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12090	20	2	0.17	68604880	5663	5.25	12190	12190	12040	15690	8450	12070	12114.58	2.80	0	-3713	12516	12292	12006	11782	11496	12405	11895	63	3620	500	8690	10	1	12578946	1521	27.11	1.54	12	0.05	446.00	7875.00	18600	20230605	-35.00	10720	20231020	12.78	18600	-35.00	20230605	10720	12.78	20231020	18600	-35.00	20230605	10720	12.78	20231020	3.73	N	048910	500	63 억		352456	N	N	7	N	00	N
42	20231123	160516	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12070	270	2	2.29	1299072070	107745	445.48	11720	12230	11720	15340	8260	11800	12056.91	2.77	0	3390	11993	11896	11783	11686	11573	11840	11630	63	3540	500	8490	10	1	12578946	1518	27.06	1.53	12	0.86	446.00	7875.00	18600	20230605	-35.11	10720	20231020	12.59	18600	-35.11	20230605	10720	12.59	20231020	18600	-35.11	20230605	10720	12.59	20231020	3.72	N	048910	500	63 억		348571	N	N	7	N	00	N
43	20231123	150535	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12060	260	2	2.20	1224963990	101606	420.10	11720	12230	11720	15340	8260	11800	12056.02	2.77	0	4010	11993	11896	11783	11686	11573	11840	11630	63	3540	500	8490	10	1	12578946	1517	27.04	1.53	12	0.81	446.00	7875.00	18600	20230605	-35.16	10720	20231020	12.50	18600	-35.16	20230605	10720	12.50	20231020	18600	-35.16	20230605	10720	12.50	20231020	3.72	N	048910	500	63 억		348571	N	N	13	N	00	N
44	20231123	140527	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12130	330	2	2.80	1039770290	86308	356.85	11720	12230	11720	15340	8260	11800	12047.21	2.77	0	6338	11993	11896	11783	11686	11573	11840	11630	63	3540	500	8490	10	1	12578946	1526	27.20	1.54	12	0.69	446.00	7875.00	18600	20230605	-34.78	10720	20231020	13.15	18600	-34.78	20230605	10720	13.15	20231020	18600	-34.78	20230605	10720	13.15	20231020	3.72	N	048910	500	63 억		348571	N	N	13	N	00	N
45	20231123	130529	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12070	270	2	2.29	627171040	52373	216.54	11720	12120	11720	15340	8260	11800	11975.08	2.77	0	7973	11993	11896	11783	11686	11573	11840	11630	63	3540	500	8490	10	1	12578946	1518	27.06	1.53	12	0.42	446.00	7875.00	18600	20230605	-35.11	10720	20231020	12.59	18600	-35.11	20230605	10720	12.59	20231020	18600	-35.11	20230605	10720	12.59	20231020	3.72	N	048910	500	63 억		348571	N	N	13	N	00	N
46	20231123	120523	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12020	220	2	1.86	433338700	36327	150.20	11720	12060	11720	15340	8260	11800	11928.83	2.77	0	5492	11993	11896	11783	11686	11573	11840	11630	63	3540	500	8490	10	1	12578946	1512	26.95	1.53	12	0.29	446.00	7875.00	18600	20230605	-35.38	10720	20231020	12.13	18600	-35.38	20230605	10720	12.13	20231020	18600	-35.38	20230605	10720	12.13	20231020	3.72	N	048910	500	63 억		348571	N	N	13	N	00	N
47	20231123	110533	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12010	210	2	1.78	322864490	27142	112.22	11720	12020	11720	15340	8260	11800	11895.38	2.77	0	7238	11993	11896	11783	11686	11573	11840	11630	63	3540	500	8490	10	1	12578946	1511	26.93	1.53	12	0.22	446.00	7875.00	18600	20230605	-35.43	10720	20231020	12.03	18600	-35.43	20230605	10720	12.03	20231020	18600	-35.43	20230605	10720	12.03	20231020	3.72	N	048910	500	63 억		348571	N	N	13	N	00	N
48	20231123	100525	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11810	10	2	0.08	107644590	9134	37.77	11720	11890	11720	15340	8260	11800	11785.04	2.77	0	489	11993	11896	11783	11686	11573	11840	11630	63	3540	500	8490	10	1	12578946	1486	26.48	1.50	12	0.07	446.00	7875.00	18600	20230605	-36.51	10720	20231020	10.17	18600	-36.51	20230605	10720	10.17	20231020	18600	-36.51	20230605	10720	10.17	20231020	3.72	N	048910	500	63 억		348571	N	N	13	N	00	N
49	20231123	090519	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11790	-10	5	-0.08	34311210	2926	12.10	11720	11850	11720	15340	8260	11800	11726.32	2.77	0	-138	11993	11896	11783	11686	11573	11840	11630	63	3540	500	8490	10	1	12578946	1483	26.43	1.50	12	0.02	446.00	7875.00	18600	20230605	-36.61	10720	20231020	9.98	18600	-36.61	20230605	10720	9.98	20231020	18600	-36.61	20230605	10720	9.98	20231020	3.72	N	048910	500	63 억		348571	N	N	13	N	00	N
50	20231122	160506	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11800	10	2	0.08	284751730	24178	127.91	11880	11880	11670	15320	8260	11790	11777.29	2.80	0	-3450	11963	11876	11813	11726	11663	11845	11695	63	3530	500	8480	10	1	12578946	1484	26.46	1.50	12	0.19	446.00	7875.00	18600	20230605	-36.56	10720	20231020	10.07	18600	-36.56	20230605	10720	10.07	20231020	18600	-36.56	20230605	10720	10.07	20231020	3.75	N	048910	500	63 억		352066	N	N	13	N	00	N
51	20231122	150514	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11820	30	2	0.25	256061390	21747	115.05	11880	11880	11670	15320	8260	11790	11774.56	2.80	0	-4214	11963	11876	11813	11726	11663	11845	11695	63	3530	500	8480	10	1	12578946	1487	26.50	1.50	12	0.17	446.00	7875.00	18600	20230605	-36.45	10720	20231020	10.26	18600	-36.45	20230605	10720	10.26	20231020	18600	-36.45	20230605	10720	10.26	20231020	3.75	N	048910	500	63 억		352066	N	N	0	N	00	N
52	20231122	140506	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11830	40	2	0.34	223942810	19027	100.66	11880	11880	11670	15320	8260	11790	11769.74	2.80	0	-4618	11963	11876	11813	11726	11663	11845	11695	63	3530	500	8480	10	1	12578946	1488	26.52	1.50	12	0.15	446.00	7875.00	18600	20230605	-36.40	10720	20231020	10.35	18600	-36.40	20230605	10720	10.35	20231020	18600	-36.40	20230605	10720	10.35	20231020	3.75	N	048910	500	63 억		352066	N	N	0	N	00	N
53	20231122	130526	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11790	0	3	0.00	175775300	14953	79.10	11880	11880	11670	15320	8260	11790	11755.19	2.80	0	-4603	11963	11876	11813	11726	11663	11845	11695	63	3530	500	8480	10	1	12578946	1483	26.43	1.50	12	0.12	446.00	7875.00	18600	20230605	-36.61	10720	20231020	9.98	18600	-36.61	20230605	10720	9.98	20231020	18600	-36.61	20230605	10720	9.98	20231020	3.75	N	048910	500	63 억		352066	N	N	0	N	00	N
54	20231122	120528	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11780	-10	5	-0.08	164189010	13968	73.89	11880	11880	11670	15320	8260	11790	11754.65	2.80	0	-4542	11963	11876	11813	11726	11663	11845	11695	63	3530	500	8480	10	1	12578946	1482	26.41	1.50	12	0.11	446.00	7875.00	18600	20230605	-36.67	10720	20231020	9.89	18600	-36.67	20230605	10720	9.89	20231020	18600	-36.67	20230605	10720	9.89	20231020	3.75	N	048910	500	63 억		352066	N	N	0	N	00	N
55	20231122	110549	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11730	-60	5	-0.51	121978890	10373	54.87	11880	11880	11670	15320	8260	11790	11759.27	2.80	0	-4160	11963	11876	11813	11726	11663	11845	11695	63	3530	500	8480	10	1	12578946	1476	26.30	1.49	12	0.08	446.00	7875.00	18600	20230605	-36.94	10720	20231020	9.42	18600	-36.94	20230605	10720	9.42	20231020	18600	-36.94	20230605	10720	9.42	20231020	3.75	N	048910	500	63 억		352066	N	N	0	N	00	N
56	20231122	100535	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11710	-80	5	-0.68	104018500	8842	46.78	11880	11880	11670	15320	8260	11790	11764.14	2.80	0	-3970	11963	11876	11813	11726	11663	11845	11695	63	3530	500	8480	10	1	12578946	1473	26.26	1.49	12	0.07	446.00	7875.00	18600	20230605	-37.04	10720	20231020	9.24	18600	-37.04	20230605	10720	9.24	20231020	18600	-37.04	20230605	10720	9.24	20231020	3.75	N	048910	500	63 억		352066	N	N	0	N	00	N
57	20231122	090508	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11810	20	2	0.17	21175380	1788	9.46	11880	11880	11770	15320	8260	11790	11843.05	2.80	0	-874	11963	11876	11813	11726	11663	11845	11695	63	3530	500	8480	10	1	12578946	1486	26.48	1.50	12	0.01	446.00	7875.00	18600	20230605	-36.51	10720	20231020	10.17	18600	-36.51	20230605	10720	10.17	20231020	18600	-36.51	20230605	10720	10.17	20231020	3.75	N	048910	500	63 억		352066	N	N	0	N	00	N
58	20231121	160510	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11790	-10	5	-0.08	221776150	18745	46.76	11850	11900	11750	15340	8260	11800	11831.28	2.80	0	329	12153	11976	11693	11516	11233	12065	11605	63	3540	500	8490	10	1	12578946	1483	26.43	1.50	12	0.15	446.00	7875.00	18600	20230605	-36.61	10720	20231020	9.98	18600	-36.61	20230605	10720	9.98	20231020	18600	-36.61	20230605	10720	9.98	20231020	3.66	N	048910	500	63 억		351814	N	N	40	N	00	N
59	20231121	150511	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11830	30	2	0.25	206658870	17464	43.56	11850	11900	11750	15340	8260	11800	11833.42	2.80	0	842	12153	11976	11693	11516	11233	12065	11605	63	3540	500	8490	10	1	12578946	1488	26.52	1.50	12	0.14	446.00	7875.00	18600	20230605	-36.40	10720	20231020	10.35	18600	-36.40	20230605	10720	10.35	20231020	18600	-36.40	20230605	10720	10.35	20231020	3.66	N	048910	500	63 억		351814	N	N	40	N	00	N
60	20231121	140505	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11820	20	2	0.17	187313330	15828	39.48	11850	11900	11750	15340	8260	11800	11834.30	2.80	0	670	12153	11976	11693	11516	11233	12065	11605	63	3540	500	8490	10	1	12578946	1487	26.50	1.50	12	0.13	446.00	7875.00	18600	20230605	-36.45	10720	20231020	10.26	18600	-36.45	20230605	10720	10.26	20231020	18600	-36.45	20230605	10720	10.26	20231020	3.66	N	048910	500	63 억		351814	N	N	40	N	00	N
61	20231121	130504	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11830	30	2	0.25	151433320	12791	31.91	11850	11900	11750	15340	8260	11800	11839.05	2.80	0	933	12153	11976	11693	11516	11233	12065	11605	63	3540	500	8490	10	1	12578946	1488	26.52	1.50	12	0.10	446.00	7875.00	18600	20230605	-36.40	10720	20231020	10.35	18600	-36.40	20230605	10720	10.35	20231020	18600	-36.40	20230605	10720	10.35	20231020	3.66	N	048910	500	63 억		351814	N	N	40	N	00	N
62	20231121	120503	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11820	20	2	0.17	127494830	10769	26.86	11850	11900	11750	15340	8260	11800	11839.06	2.80	0	560	12153	11976	11693	11516	11233	12065	11605	63	3540	500	8490	10	1	12578946	1487	26.50	1.50	12	0.09	446.00	7875.00	18600	20230605	-36.45	10720	20231020	10.26	18600	-36.45	20230605	10720	10.26	20231020	18600	-36.45	20230605	10720	10.26	20231020	3.66	N	048910	500	63 억		351814	N	N	40	N	00	N
63	20231121	110502	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11870	70	2	0.59	103650400	8756	21.84	11850	11900	11750	15340	8260	11800	11837.64	2.80	0	-119	12153	11976	11693	11516	11233	12065	11605	63	3540	500	8490	10	1	12578946	1493	26.61	1.51	12	0.07	446.00	7875.00	18600	20230605	-36.18	10720	20231020	10.73	18600	-36.18	20230605	10720	10.73	20231020	18600	-36.18	20230605	10720	10.73	20231020	3.66	N	048910	500	63 억		351814	N	N	40	N	00	N
64	20231121	100451	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11790	-10	5	-0.08	64280800	5436	13.56	11850	11900	11750	15340	8260	11800	11825.02	2.80	0	-2056	12153	11976	11693	11516	11233	12065	11605	63	3540	500	8490	10	1	12578946	1483	26.43	1.50	12	0.04	446.00	7875.00	18600	20230605	-36.61	10720	20231020	9.98	18600	-36.61	20230605	10720	9.98	20231020	18600	-36.61	20230605	10720	9.98	20231020	3.66	N	048910	500	63 억		351814	N	N	40	N	00	N
65	20231121	090457	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11820	20	2	0.17	9398940	795	1.98	11850	11850	11800	15340	8260	11800	11822.57	2.80	0	-464	12153	11976	11693	11516	11233	12065	11605	63	3540	500	8490	10	1	12578946	1487	26.50	1.50	12	0.01	446.00	7875.00	18600	20230605	-36.45	10720	20231020	10.26	18600	-36.45	20230605	10720	10.26	20231020	18600	-36.45	20230605	10720	10.26	20231020	3.66	N	048910	500	63 억		351814	N	N	40	N	00	N
66	20231120	160501	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11800	300	2	2.61	468449700	39894	76.91	11500	11870	11410	14950	8050	11500	11741.69	2.62	0	21588	11946	11722	11586	11362	11226	11655	11295	63	3450	500	8280	10	1	12578946	1484	26.46	1.50	12	0.32	446.00	7875.00	18600	20230605	-36.56	10720	20231020	10.07	18600	-36.56	20230605	10720	10.07	20231020	18600	-36.56	20230605	10720	10.07	20231020	3.64	N	048910	500	63 억		330151	N	N	40	N	00	N
67	20231120	150504	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11760	260	2	2.26	437544790	37267	71.85	11500	11870	11410	14950	8050	11500	11740.81	2.62	0	21702	11946	11722	11586	11362	11226	11655	11295	63	3450	500	8280	10	1	12578946	1479	26.37	1.49	12	0.30	446.00	7875.00	18600	20230605	-36.77	10720	20231020	9.70	18600	-36.77	20230605	10720	9.70	20231020	18600	-36.77	20230605	10720	9.70	20231020	3.64	N	048910	500	63 억		330151	N	N	35	N	00	N
68	20231120	140503	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11740	240	2	2.09	406192190	34599	66.70	11500	11870	11410	14950	8050	11500	11740.00	2.62	0	21144	11946	11722	11586	11362	11226	11655	11295	63	3450	500	8280	10	1	12578946	1477	26.32	1.49	12	0.28	446.00	7875.00	18600	20230605	-36.88	10720	20231020	9.51	18600	-36.88	20230605	10720	9.51	20231020	18600	-36.88	20230605	10720	9.51	20231020	3.64	N	048910	500	63 억		330151	N	N	35	N	00	N
69	20231120	130500	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11800	300	2	2.61	381616330	32512	62.68	11500	11870	11410	14950	8050	11500	11737.71	2.62	0	20539	11946	11722	11586	11362	11226	11655	11295	63	3450	500	8280	10	1	12578946	1484	26.46	1.50	12	0.26	446.00	7875.00	18600	20230605	-36.56	10720	20231020	10.07	18600	-36.56	20230605	10720	10.07	20231020	18600	-36.56	20230605	10720	10.07	20231020	3.64	N	048910	500	63 억		330151	N	N	35	N	00	N
70	20231120	120500	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11870	370	2	3.22	345489390	29453	56.78	11500	11870	11410	14950	8050	11500	11730.19	2.62	0	19227	11946	11722	11586	11362	11226	11655	11295	63	3450	500	8280	10	1	12578946	1493	26.61	1.51	12	0.23	446.00	7875.00	18600	20230605	-36.18	10720	20231020	10.73	18600	-36.18	20230605	10720	10.73	20231020	18600	-36.18	20230605	10720	10.73	20231020	3.64	N	048910	500	63 억		330151	N	N	35	N	00	N
71	20231120	110459	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11820	320	2	2.78	257425940	22006	42.42	11500	11830	11410	14950	8050	11500	11697.99	2.62	0	16462	11946	11722	11586	11362	11226	11655	11295	63	3450	500	8280	10	1	12578946	1487	26.50	1.50	12	0.17	446.00	7875.00	18600	20230605	-36.45	10720	20231020	10.26	18600	-36.45	20230605	10720	10.26	20231020	18600	-36.45	20230605	10720	10.26	20231020	3.64	N	048910	500	63 억		330151	N	N	35	N	00	N
72	20231120	100458	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11770	270	2	2.35	157662030	13513	26.05	11500	11780	11410	14950	8050	11500	11667.43	2.62	0	10973	11946	11722	11586	11362	11226	11655	11295	63	3450	500	8280	10	1	12578946	1481	26.39	1.49	12	0.11	446.00	7875.00	18600	20230605	-36.72	10720	20231020	9.79	18600	-36.72	20230605	10720	9.79	20231020	18600	-36.72	20230605	10720	9.79	20231020	3.64	N	048910	500	63 억		330151	N	N	35	N	00	N
73	20231120	090502	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11500	0	3	0.00	3704980	323	0.62	11500	11500	11410	14950	8050	11500	11470.53	2.62	0	-158	11946	11722	11586	11362	11226	11655	11295	63	3450	500	8280	10	1	12578946	1447	25.78	1.46	12	0.00	446.00	7875.00	18600	20230605	-38.17	10720	20231020	7.28	18600	-38.17	20230605	10720	7.28	20231020	18600	-38.17	20230605	10720	7.28	20231020	3.64	N	048910	500	63 억		330151	N	N	35	N	00	N
74	20231117	160512	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11500	-300	5	-2.54	599426980	51733	271.56	11800	11810	11450	15340	8260	11800	11586.95	2.84	0	-26905	12020	11910	11730	11620	11440	11965	11675	63	3540	500	8490	10	1	12578946	1447	25.78	1.46	12	0.41	446.00	7875.00	18600	20230605	-38.17	10720	20231020	7.28	18600	-38.17	20230605	10720	7.28	20231020	18600	-38.17	20230605	10720	7.28	20231020	3.65	N	048910	500	63 억		357665	N	N	35	N	00	N
75	20231117	150514	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11480	-320	5	-2.71	561067110	48394	254.04	11800	11810	11450	15340	8260	11800	11593.73	2.84	0	-25376	12020	11910	11730	11620	11440	11965	11675	63	3540	500	8490	10	1	12578946	1444	25.74	1.46	12	0.38	446.00	7875.00	18600	20230605	-38.28	10720	20231020	7.09	18600	-38.28	20230605	10720	7.09	20231020	18600	-38.28	20230605	10720	7.09	20231020	3.65	N	048910	500	63 억		357665	N	N	67	N	00	N
76	20231117	140513	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11560	-240	5	-2.03	399696630	34372	180.43	11800	11810	11500	15340	8260	11800	11628.55	2.84	0	-14477	12020	11910	11730	11620	11440	11965	11675	63	3540	500	8490	10	1	12578946	1454	25.92	1.47	12	0.27	446.00	7875.00	18600	20230605	-37.85	10720	20231020	7.84	18600	-37.85	20230605	10720	7.84	20231020	18600	-37.85	20230605	10720	7.84	20231020	3.65	N	048910	500	63 억		357665	N	N	67	N	00	N
77	20231117	130511	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11560	-240	5	-2.03	366400960	31492	165.31	11800	11810	11500	15340	8260	11800	11634.73	2.84	0	-12908	12020	11910	11730	11620	11440	11965	11675	63	3540	500	8490	10	1	12578946	1454	25.92	1.47	12	0.25	446.00	7875.00	18600	20230605	-37.85	10720	20231020	7.84	18600	-37.85	20230605	10720	7.84	20231020	18600	-37.85	20230605	10720	7.84	20231020	3.65	N	048910	500	63 억		357665	N	N	67	N	00	N
78	20231117	120512	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11570	-230	5	-1.95	338136080	29045	152.47	11800	11810	11500	15340	8260	11800	11641.80	2.84	0	-11917	12020	11910	11730	11620	11440	11965	11675	63	3540	500	8490	10	1	12578946	1455	25.94	1.47	12	0.23	446.00	7875.00	18600	20230605	-37.80	10720	20231020	7.93	18600	-37.80	20230605	10720	7.93	20231020	18600	-37.80	20230605	10720	7.93	20231020	3.65	N	048910	500	63 억		357665	N	N	67	N	00	N
79	20231117	110514	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11590	-210	5	-1.78	256899050	22005	115.51	11800	11810	11590	15340	8260	11800	11674.58	2.84	0	-8330	12020	11910	11730	11620	11440	11965	11675	63	3540	500	8490	10	1	12578946	1458	25.99	1.47	12	0.17	446.00	7875.00	18600	20230605	-37.69	10720	20231020	8.12	18600	-37.69	20230605	10720	8.12	20231020	18600	-37.69	20230605	10720	8.12	20231020	3.65	N	048910	500	63 억		357665	N	N	67	N	00	N
80	20231117	100512	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11730	-70	5	-0.59	77919680	6644	34.88	11800	11810	11660	15340	8260	11800	11727.83	2.84	0	-2825	12020	11910	11730	11620	11440	11965	11675	63	3540	500	8490	10	1	12578946	1476	26.30	1.49	12	0.05	446.00	7875.00	18600	20230605	-36.94	10720	20231020	9.42	18600	-36.94	20230605	10720	9.42	20231020	18600	-36.94	20230605	10720	9.42	20231020	3.65	N	048910	500	63 억		357665	N	N	67	N	00	N
81	20231117	090513	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11750	-50	5	-0.42	12100760	1031	5.41	11800	11800	11710	15340	8260	11800	11736.92	2.84	0	-262	12020	11910	11730	11620	11440	11965	11675	63	3540	500	8490	10	1	12578946	1478	26.35	1.49	12	0.01	446.00	7875.00	18600	20230605	-36.83	10720	20231020	9.61	18600	-36.83	20230605	10720	9.61	20231020	18600	-36.83	20230605	10720	9.61	20231020	3.65	N	048910	500	63 억		357665	N	N	67	N	00	N
82	20231116	160510	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11800	120	2	1.03	209538550	17877	30.32	11680	11840	11550	15180	8180	11680	11721.12	2.82	0	3790	11953	11816	11643	11506	11333	11885	11575	63	3500	500	8400	10	1	12578946	1484	26.46	1.50	12	0.14	446.00	7875.00	18600	20230605	-36.56	10720	20231020	10.07	18600	-36.56	20230605	10720	10.07	20231020	18600	-36.56	20230605	10720	10.07	20231020	3.65	N	048910	500	63 억		354155	N	N	109	N	00	N
83	20231116	150510	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11800	120	2	1.03	187391250	16000	27.13	11680	11830	11550	15180	8180	11680	11711.95	2.82	0	3582	11953	11816	11643	11506	11333	11885	11575	63	3500	500	8400	10	1	12578946	1484	26.46	1.50	12	0.13	446.00	7875.00	18600	20230605	-36.56	10720	20231020	10.07	18600	-36.56	20230605	10720	10.07	20231020	18600	-36.56	20230605	10720	10.07	20231020	3.65	N	048910	500	63 억		354155	N	N	109	N	00	N
84	20231116	140457	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11730	50	2	0.43	125503840	10734	18.20	11680	11790	11550	15180	8180	11680	11692.18	2.82	0	2453	11953	11816	11643	11506	11333	11885	11575	63	3500	500	8400	10	1	12578946	1476	26.30	1.49	12	0.09	446.00	7875.00	18600	20230605	-36.94	10720	20231020	9.42	18600	-36.94	20230605	10720	9.42	20231020	18600	-36.94	20230605	10720	9.42	20231020	3.65	N	048910	500	63 억		354155	N	N	109	N	00	N
85	20231116	130509	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11730	50	2	0.43	96652730	8271	14.03	11680	11790	11550	15180	8180	11680	11685.74	2.82	0	1386	11953	11816	11643	11506	11333	11885	11575	63	3500	500	8400	10	1	12578946	1476	26.30	1.49	12	0.07	446.00	7875.00	18600	20230605	-36.94	10720	20231020	9.42	18600	-36.94	20230605	10720	9.42	20231020	18600	-36.94	20230605	10720	9.42	20231020	3.65	N	048910	500	63 억		354155	N	N	109	N	00	N
86	20231116	120512	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11660	-20	5	-0.17	70092460	5998	10.17	11680	11790	11550	15180	8180	11680	11685.97	2.82	0	238	11953	11816	11643	11506	11333	11885	11575	63	3500	500	8400	10	1	12578946	1467	26.14	1.48	12	0.05	446.00	7875.00	18600	20230605	-37.31	10720	20231020	8.77	18600	-37.31	20230605	10720	8.77	20231020	18600	-37.31	20230605	10720	8.77	20231020	3.65	N	048910	500	63 억		354155	N	N	109	N	00	N
87	20231116	110508	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11660	-20	5	-0.17	50916680	4352	7.38	11680	11790	11550	15180	8180	11680	11699.60	2.82	0	-596	11953	11816	11643	11506	11333	11885	11575	63	3500	500	8400	10	1	12578946	1467	26.14	1.48	12	0.03	446.00	7875.00	18600	20230605	-37.31	10720	20231020	8.77	18600	-37.31	20230605	10720	8.77	20231020	18600	-37.31	20230605	10720	8.77	20231020	3.65	N	048910	500	63 억		354155	N	N	109	N	00	N
88	20231116	100508	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11600	-80	5	-0.68	9792060	840	1.42	11680	11790	11550	15180	8180	11680	11657.21	2.82	0	-22	11953	11816	11643	11506	11333	11885	11575	63	3500	500	8400	10	1	12578946	1459	26.01	1.47	12	0.01	446.00	7875.00	18600	20230605	-37.63	10720	20231020	8.21	18600	-37.63	20230605	10720	8.21	20231020	18600	-37.63	20230605	10720	8.21	20231020	3.65	N	048910	500	63 억		354155	N	N	109	N	00	N
89	20231116	090508	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11680	0	3	0.00	0	0	0.00	0	0	0	15180	8180	11680	0.00	2.82	0	0	11953	11816	11643	11506	11333	11885	11575	63	3500	500	8400	10	1	12578946	1469	26.19	1.48	12	0.00	446.00	7875.00	18600	20230605	-37.20	10720	20231020	8.96	18600	-37.20	20230605	10720	8.96	20231020	18600	-37.20	20230605	10720	8.96	20231020	3.65	N	048910	500	63 억		354155	N	N	109	N	00	N
90	20231115	160438	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11680	270	2	2.37	684574520	58945	86.05	11630	11780	11470	14830	7990	11410	11613.43	2.64	0	22292	11630	11520	11420	11310	11210	11575	11365	63	3420	500	8210	10	1	12578946	1469	26.19	1.48	12	0.47	446.00	7875.00	18600	20230605	-37.20	10720	20231020	8.96	18600	-37.20	20230605	10720	8.96	20231020	18600	-37.20	20230605	10720	8.96	20231020	3.61	N	048910	500	63 억		331843	N	N	109	N	00	N
91	20231115	150515	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11650	240	2	2.10	637375580	54898	80.14	11630	11780	11470	14830	7990	11410	11610.18	2.64	0	20770	11630	11520	11420	11310	11210	11575	11365	63	3420	500	8210	10	1	12578946	1465	26.12	1.48	12	0.44	446.00	7875.00	18600	20230605	-37.37	10720	20231020	8.68	18600	-37.37	20230605	10720	8.68	20231020	18600	-37.37	20230605	10720	8.68	20231020	3.61	N	048910	500	63 억		331843	N	N	13033	N	00	N
92	20231115	140518	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11620	210	2	1.84	566903390	48834	71.29	11630	11780	11470	14830	7990	11410	11608.78	2.64	0	18286	11630	11520	11420	11310	11210	11575	11365	63	3420	500	8210	10	1	12578946	1462	26.05	1.48	12	0.39	446.00	7875.00	18600	20230605	-37.53	10720	20231020	8.40	18600	-37.53	20230605	10720	8.40	20231020	18600	-37.53	20230605	10720	8.40	20231020	3.61	N	048910	500	63 억		331843	N	N	13033	N	00	N
93	20231115	130516	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11700	290	2	2.54	498062000	42965	62.72	11630	11710	11470	14830	7990	11410	11592.27	2.64	0	16687	11630	11520	11420	11310	11210	11575	11365	63	3420	500	8210	10	1	12578946	1472	26.23	1.49	12	0.34	446.00	7875.00	18600	20230605	-37.10	10720	20231020	9.14	18600	-37.10	20230605	10720	9.14	20231020	18600	-37.10	20230605	10720	9.14	20231020	3.61	N	048910	500	63 억		331843	N	N	13033	N	00	N
94	20231115	120518	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11580	170	2	1.49	415969870	35925	52.45	11630	11690	11470	14830	7990	11410	11578.84	2.64	0	14294	11630	11520	11420	11310	11210	11575	11365	63	3420	500	8210	10	1	12578946	1457	25.96	1.47	12	0.29	446.00	7875.00	18600	20230605	-37.74	10720	20231020	8.02	18600	-37.74	20230605	10720	8.02	20231020	18600	-37.74	20230605	10720	8.02	20231020	3.61	N	048910	500	63 억		331843	N	N	13033	N	00	N
95	20231115	110521	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11670	260	2	2.28	369413220	31915	46.59	11630	11690	11470	14830	7990	11410	11574.91	2.64	0	13182	11630	11520	11420	11310	11210	11575	11365	63	3420	500	8210	10	1	12578946	1468	26.17	1.48	12	0.25	446.00	7875.00	18600	20230605	-37.26	10720	20231020	8.86	18600	-37.26	20230605	10720	8.86	20231020	18600	-37.26	20230605	10720	8.86	20231020	3.61	N	048910	500	63 억		331843	N	N	13033	N	00	N
96	20231115	100519	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11560	150	2	1.31	212246180	18399	26.86	11630	11630	11470	14830	7990	11410	11535.75	2.64	0	4862	11630	11520	11420	11310	11210	11575	11365	63	3420	500	8210	10	1	12578946	1454	25.92	1.47	12	0.15	446.00	7875.00	18600	20230605	-37.85	10720	20231020	7.84	18600	-37.85	20230605	10720	7.84	20231020	18600	-37.85	20230605	10720	7.84	20231020	3.61	N	048910	500	63 억		331843	N	N	13033	N	00	N
97	20231115	090512	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11540	130	2	1.14	45374280	3924	5.73	11630	11630	11490	14830	7990	11410	11563.27	2.64	0	-1401	11630	11520	11420	11310	11210	11575	11365	63	3420	500	8210	10	1	12578946	1452	25.87	1.47	12	0.03	446.00	7875.00	18600	20230605	-37.96	10720	20231020	7.65	18600	-37.96	20230605	10720	7.65	20231020	18600	-37.96	20230605	10720	7.65	20231020	3.61	N	048910	500	63 억		331843	N	N	13033	N	00	N
98	20231114	160508	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11410	-90	5	-0.78	773065920	67658	93.78	11350	11530	11320	14950	8050	11500	11426.10	2.54	0	9354	12213	11856	11663	11306	11113	11760	11210	63	3450	500	8280	10	1	12578946	1435	25.58	1.45	12	0.54	446.00	7875.00	18600	20230605	-38.66	10720	20231020	6.44	18600	-38.66	20230605	10720	6.44	20231020	18600	-38.66	20230605	10720	6.44	20231020	3.66	N	048910	500	63 억		318963	N	N	13033	N	00	N
99	20231114	150508	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11380	-120	5	-1.04	736476470	64448	89.33	11350	11530	11320	14950	8050	11500	11427.45	2.54	0	9566	12213	11856	11663	11306	11113	11760	11210	63	3450	500	8280	10	1	12578946	1431	25.52	1.45	12	0.51	446.00	7875.00	18600	20230605	-38.82	10720	20231020	6.16	18600	-38.82	20230605	10720	6.16	20231020	18600	-38.82	20230605	10720	6.16	20231020	3.66	N	048910	500	63 억		318963	N	N	13324	N	00	N
100	20231114	140508	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11440	-60	5	-0.52	637205940	55740	77.26	11350	11530	11320	14950	8050	11500	11431.75	2.54	0	10169	12213	11856	11663	11306	11113	11760	11210	63	3450	500	8280	10	1	12578946	1439	25.65	1.45	12	0.44	446.00	7875.00	18600	20230605	-38.49	10720	20231020	6.72	18600	-38.49	20230605	10720	6.72	20231020	18600	-38.49	20230605	10720	6.72	20231020	3.66	N	048910	500	63 억		318963	N	N	13324	N	00	N
101	20231114	130510	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11440	-60	5	-0.52	540013620	47232	65.47	11350	11530	11320	14950	8050	11500	11433.22	2.54	0	11559	12213	11856	11663	11306	11113	11760	11210	63	3450	500	8280	10	1	12578946	1439	25.65	1.45	12	0.38	446.00	7875.00	18600	20230605	-38.49	10720	20231020	6.72	18600	-38.49	20230605	10720	6.72	20231020	18600	-38.49	20230605	10720	6.72	20231020	3.66	N	048910	500	63 억		318963	N	N	13324	N	00	N
102	20231114	120509	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11450	-50	5	-0.43	481707650	42134	58.40	11350	11530	11320	14950	8050	11500	11432.75	2.54	0	10995	12213	11856	11663	11306	11113	11760	11210	63	3450	500	8280	10	1	12578946	1440	25.67	1.45	12	0.33	446.00	7875.00	18600	20230605	-38.44	10720	20231020	6.81	18600	-38.44	20230605	10720	6.81	20231020	18600	-38.44	20230605	10720	6.81	20231020	3.66	N	048910	500	63 억		318963	N	N	13324	N	00	N
103	20231114	110515	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11390	-110	5	-0.96	407325820	35624	49.38	11350	11530	11320	14950	8050	11500	11434.03	2.54	0	10100	12213	11856	11663	11306	11113	11760	11210	63	3450	500	8280	10	1	12578946	1433	25.54	1.45	12	0.28	446.00	7875.00	18600	20230605	-38.76	10720	20231020	6.25	18600	-38.76	20230605	10720	6.25	20231020	18600	-38.76	20230605	10720	6.25	20231020	3.66	N	048910	500	63 억		318963	N	N	13324	N	00	N
104	20231114	100510	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11440	-60	5	-0.52	241699250	21135	29.30	11350	11530	11320	14950	8050	11500	11435.97	2.54	0	9267	12213	11856	11663	11306	11113	11760	11210	63	3450	500	8280	10	1	12578946	1439	25.65	1.45	12	0.17	446.00	7875.00	18600	20230605	-38.49	10720	20231020	6.72	18600	-38.49	20230605	10720	6.72	20231020	18600	-38.49	20230605	10720	6.72	20231020	3.66	N	048910	500	63 억		318963	N	N	13324	N	00	N
105	20231114	090505	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11420	-80	5	-0.70	72711950	6385	8.85	11350	11440	11320	14950	8050	11500	11387.93	2.54	0	2281	12213	11856	11663	11306	11113	11760	11210	63	3450	500	8280	10	1	12578946	1437	25.61	1.45	12	0.05	446.00	7875.00	18600	20230605	-38.60	10720	20231020	6.53	18600	-38.60	20230605	10720	6.53	20231020	18600	-38.60	20230605	10720	6.53	20231020	3.66	N	048910	500	63 억		318963	N	N	13324	N	00	N
106	20231113	160502	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11500	-320	5	-2.71	769649130	66245	155.55	12020	12020	11470	15360	8280	11820	11618.77	2.63	0	-12983	12226	12022	11816	11612	11406	11920	11510	63	3540	500	8510	10	1	12578946	1447	25.78	1.46	12	0.53	446.00	7875.00	18600	20230605	-38.17	10720	20231020	7.28	18600	-38.17	20230605	10720	7.28	20231020	18600	-38.17	20230605	10720	7.28	20231020	3.67	N	048910	500	63 억		331105	N	N	13324	N	00	N
107	20231113	150502	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11480	-340	5	-2.88	714147680	61415	144.21	12020	12020	11470	15360	8280	11820	11628.23	2.63	0	-13027	12226	12022	11816	11612	11406	11920	11510	63	3540	500	8510	10	1	12578946	1444	25.74	1.46	12	0.49	446.00	7875.00	18600	20230605	-38.28	10720	20231020	7.09	18600	-38.28	20230605	10720	7.09	20231020	18600	-38.28	20230605	10720	7.09	20231020	3.67	N	048910	500	63 억		331105	N	N	40	N	00	N
108	20231113	140459	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11480	-340	5	-2.88	617960150	53055	124.58	12020	12020	11470	15360	8280	11820	11647.54	2.63	0	-11743	12226	12022	11816	11612	11406	11920	11510	63	3540	500	8510	10	1	12578946	1444	25.74	1.46	12	0.42	446.00	7875.00	18600	20230605	-38.28	10720	20231020	7.09	18600	-38.28	20230605	10720	7.09	20231020	18600	-38.28	20230605	10720	7.09	20231020	3.67	N	048910	500	63 억		331105	N	N	40	N	00	N
109	20231113	130459	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11530	-290	5	-2.45	480583510	41120	96.55	12020	12020	11490	15360	8280	11820	11687.34	2.63	0	-5463	12226	12022	11816	11612	11406	11920	11510	63	3540	500	8510	10	1	12578946	1450	25.85	1.46	12	0.33	446.00	7875.00	18600	20230605	-38.01	10720	20231020	7.56	18600	-38.01	20230605	10720	7.56	20231020	18600	-38.01	20230605	10720	7.56	20231020	3.67	N	048910	500	63 억		331105	N	N	40	N	00	N
110	20231113	120459	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11560	-260	5	-2.20	384537450	32790	76.99	12020	12020	11500	15360	8280	11820	11727.28	2.63	0	-3679	12226	12022	11816	11612	11406	11920	11510	63	3540	500	8510	10	1	12578946	1454	25.92	1.47	12	0.26	446.00	7875.00	18600	20230605	-37.85	10720	20231020	7.84	18600	-37.85	20230605	10720	7.84	20231020	18600	-37.85	20230605	10720	7.84	20231020	3.67	N	048910	500	63 억		331105	N	N	40	N	00	N
111	20231113	110458	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11710	-110	5	-0.93	257976800	21853	51.31	12020	12020	11610	15360	8280	11820	11805.10	2.63	0	-831	12226	12022	11816	11612	11406	11920	11510	63	3540	500	8510	10	1	12578946	1473	26.26	1.49	12	0.17	446.00	7875.00	18600	20230605	-37.04	10720	20231020	9.24	18600	-37.04	20230605	10720	9.24	20231020	18600	-37.04	20230605	10720	9.24	20231020	3.67	N	048910	500	63 억		331105	N	N	40	N	00	N
112	20231113	100456	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11850	30	2	0.25	90089190	7584	17.81	12020	12020	11810	15360	8280	11820	11878.85	2.63	0	-1805	12226	12022	11816	11612	11406	11920	11510	63	3540	500	8510	10	1	12578946	1491	26.57	1.50	12	0.06	446.00	7875.00	18600	20230605	-36.29	10720	20231020	10.54	18600	-36.29	20230605	10720	10.54	20231020	18600	-36.29	20230605	10720	10.54	20231020	3.67	N	048910	500	63 억		331105	N	N	40	N	00	N
113	20231113	090500	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11910	90	2	0.76	6610460	554	1.30	12020	12020	11870	15360	8280	11820	11932.24	2.63	0	51	12226	12022	11816	11612	11406	11920	11510	63	3540	500	8510	10	1	12578946	1498	26.70	1.51	12	0.00	446.00	7875.00	18600	20230605	-35.97	10720	20231020	11.10	18600	-35.97	20230605	10720	11.10	20231020	18600	-35.97	20230605	10720	11.10	20231020	3.67	N	048910	500	63 억		331105	N	N	40	N	00	N
114	20231110	160517	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11820	-200	5	-1.66	497923160	42371	60.15	12020	12020	11610	15620	8420	12020	11751.49	2.73	0	-13069	12320	12170	12000	11850	11680	12085	11765	63	3600	500	8650	10	1	12578946	1487	26.50	1.50	12	0.34	446.00	7875.00	18600	20230605	-36.45	10720	20231020	10.26	18600	-36.45	20230605	10720	10.26	20231020	18600	-36.45	20230605	10720	10.26	20231020	3.51	N	048910	500	63 억		343535	N	N	40	N	00	N
115	20231110	150507	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11800	-220	5	-1.83	451306870	38423	54.55	12020	12020	11610	15620	8420	12020	11745.75	2.73	0	-12610	12320	12170	12000	11850	11680	12085	11765	63	3600	500	8650	10	1	12578946	1484	26.46	1.50	12	0.31	446.00	7875.00	18600	20230605	-36.56	10720	20231020	10.07	18600	-36.56	20230605	10720	10.07	20231020	18600	-36.56	20230605	10720	10.07	20231020	3.51	N	048910	500	63 억		343535	N	N	0	N	00	N
116	20231110	140504	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11680	-340	5	-2.83	349328140	29748	42.23	12020	12020	11610	15620	8420	12020	11742.91	2.73	0	-10130	12320	12170	12000	11850	11680	12085	11765	63	3600	500	8650	10	1	12578946	1469	26.19	1.48	12	0.24	446.00	7875.00	18600	20230605	-37.20	10720	20231020	8.96	18600	-37.20	20230605	10720	8.96	20231020	18600	-37.20	20230605	10720	8.96	20231020	3.51	N	048910	500	63 억		343535	N	N	0	N	00	N
117	20231110	130504	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11740	-280	5	-2.33	333767280	28417	40.34	12020	12020	11610	15620	8420	12020	11745.34	2.73	0	-9952	12320	12170	12000	11850	11680	12085	11765	63	3600	500	8650	10	1	12578946	1477	26.32	1.49	12	0.23	446.00	7875.00	18600	20230605	-36.88	10720	20231020	9.51	18600	-36.88	20230605	10720	9.51	20231020	18600	-36.88	20230605	10720	9.51	20231020	3.51	N	048910	500	63 억		343535	N	N	0	N	00	N
118	20231110	120504	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11670	-350	5	-2.91	321418730	27363	38.85	12020	12020	11610	15620	8420	12020	11746.47	2.73	0	-9418	12320	12170	12000	11850	11680	12085	11765	63	3600	500	8650	10	1	12578946	1468	26.17	1.48	12	0.22	446.00	7875.00	18600	20230605	-37.26	10720	20231020	8.86	18600	-37.26	20230605	10720	8.86	20231020	18600	-37.26	20230605	10720	8.86	20231020	3.51	N	048910	500	63 억		343535	N	N	0	N	00	N
119	20231110	110500	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11700	-320	5	-2.66	280435600	23854	33.87	12020	12020	11610	15620	8420	12020	11756.33	2.73	0	-9275	12320	12170	12000	11850	11680	12085	11765	63	3600	500	8650	10	1	12578946	1472	26.23	1.49	12	0.19	446.00	7875.00	18600	20230605	-37.10	10720	20231020	9.14	18600	-37.10	20230605	10720	9.14	20231020	18600	-37.10	20230605	10720	9.14	20231020	3.51	N	048910	500	63 억		343535	N	N	0	N	00	N
120	20231110	100504	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11710	-310	5	-2.58	242897650	20651	29.32	12020	12020	11610	15620	8420	12020	11762.03	2.73	0	-8965	12320	12170	12000	11850	11680	12085	11765	63	3600	500	8650	10	1	12578946	1473	26.26	1.49	12	0.16	446.00	7875.00	18600	20230605	-37.04	10720	20231020	9.24	18600	-37.04	20230605	10720	9.24	20231020	18600	-37.04	20230605	10720	9.24	20231020	3.51	N	048910	500	63 억		343535	N	N	0	N	00	N
121	20231110	090454	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11920	-100	5	-0.83	26113870	2181	3.10	12020	12020	11900	15620	8420	12020	11973.35	2.73	0	-1077	12320	12170	12000	11850	11680	12085	11765	63	3600	500	8650	10	1	12578946	1499	26.73	1.51	12	0.02	446.00	7875.00	18600	20230605	-35.91	10720	20231020	11.19	18600	-35.91	20230605	10720	11.19	20231020	18600	-35.91	20230605	10720	11.19	20231020	3.51	N	048910	500	63 억		343535	N	N	0	N	00	N
122	20231109	160451	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12020	30	2	0.25	835930140	69688	25.51	12050	12150	11830	15580	8400	11990	11995.31	2.80	0	-8616	13116	12552	12086	11522	11056	12835	11805	63	3590	500	8630	10	1	12578946	1512	26.95	1.53	12	0.55	446.00	7875.00	18600	20230605	-35.38	10720	20231020	12.13	18600	-35.38	20230605	10720	12.13	20231020	18600	-35.38	20230605	10720	12.13	20231020	3.52	N	048910	500	63 억		351895	N	N	18	N	00	N
123	20231109	150452	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11980	-10	5	-0.08	799435820	66648	24.40	12050	12150	11830	15580	8400	11990	11994.90	2.80	0	-8357	13116	12552	12086	11522	11056	12835	11805	63	3590	500	8630	10	1	12578946	1507	26.86	1.52	12	0.53	446.00	7875.00	18600	20230605	-35.59	10720	20231020	11.75	18600	-35.59	20230605	10720	11.75	20231020	18600	-35.59	20230605	10720	11.75	20231020	3.52	N	048910	500	63 억		351895	N	N	18	N	00	N
124	20231109	140451	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11990	0	3	0.00	703878410	58673	21.48	12050	12150	11830	15580	8400	11990	11996.63	2.80	0	-9378	13116	12552	12086	11522	11056	12835	11805	63	3590	500	8630	10	1	12578946	1508	26.88	1.52	12	0.47	446.00	7875.00	18600	20230605	-35.54	10720	20231020	11.85	18600	-35.54	20230605	10720	11.85	20231020	18600	-35.54	20230605	10720	11.85	20231020	3.52	N	048910	500	63 억		351895	N	N	18	N	00	N
125	20231109	130452	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12040	50	2	0.42	605061680	50453	18.47	12050	12150	11830	15580	8400	11990	11992.58	2.80	0	-9744	13116	12552	12086	11522	11056	12835	11805	63	3590	500	8630	10	1	12578946	1515	27.00	1.53	12	0.40	446.00	7875.00	18600	20230605	-35.27	10720	20231020	12.31	18600	-35.27	20230605	10720	12.31	20231020	18600	-35.27	20230605	10720	12.31	20231020	3.52	N	048910	500	63 억		351895	N	N	18	N	00	N
126	20231109	120454	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12040	50	2	0.42	544545360	45423	16.63	12050	12150	11830	15580	8400	11990	11988.32	2.80	0	-11567	13116	12552	12086	11522	11056	12835	11805	63	3590	500	8630	10	1	12578946	1515	27.00	1.53	12	0.36	446.00	7875.00	18600	20230605	-35.27	10720	20231020	12.31	18600	-35.27	20230605	10720	12.31	20231020	18600	-35.27	20230605	10720	12.31	20231020	3.52	N	048910	500	63 억		351895	N	N	18	N	00	N
127	20231109	110453	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11990	0	3	0.00	510140130	42552	15.58	12050	12150	11830	15580	8400	11990	11988.63	2.80	0	-11422	13116	12552	12086	11522	11056	12835	11805	63	3590	500	8630	10	1	12578946	1508	26.88	1.52	12	0.34	446.00	7875.00	18600	20230605	-35.54	10720	20231020	11.85	18600	-35.54	20230605	10720	11.85	20231020	18600	-35.54	20230605	10720	11.85	20231020	3.52	N	048910	500	63 억		351895	N	N	18	N	00	N
128	20231109	100450	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11910	-80	5	-0.67	420047170	35038	12.83	12050	12150	11830	15580	8400	11990	11988.33	2.80	0	-9941	13116	12552	12086	11522	11056	12835	11805	63	3590	500	8630	10	1	12578946	1498	26.70	1.51	12	0.28	446.00	7875.00	18600	20230605	-35.97	10720	20231020	11.10	18600	-35.97	20230605	10720	11.10	20231020	18600	-35.97	20230605	10720	11.10	20231020	3.52	N	048910	500	63 억		351895	N	N	18	N	00	N
129	20231109	090450	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11890	-100	5	-0.83	65900880	5499	2.01	12050	12050	11880	15580	8400	11990	11984.16	2.80	0	-2862	13116	12552	12086	11522	11056	12835	11805	63	3590	500	8630	10	1	12578946	1496	26.66	1.51	12	0.04	446.00	7875.00	18600	20230605	-36.08	10720	20231020	10.91	18600	-36.08	20230605	10720	10.91	20231020	18600	-36.08	20230605	10720	10.91	20231020	3.52	N	048910	500	63 억		351895	N	N	18	N	00	N
130	20231108	160447	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11990	370	2	3.18	3297553390	271918	1078.31	11730	12650	11620	15100	8140	11620	12127.04	2.81	0	-256	11813	11716	11583	11486	11353	11735	11505	63	3480	500	8360	10	1	12578946	1508	26.88	1.52	12	2.16	446.00	7875.00	18600	20230605	-35.54	10720	20231020	11.85	18600	-35.54	20230605	10720	11.85	20231020	18600	-35.54	20230605	10720	11.85	20231020	3.47	N	048910	500	63 억		353010	N	N	18	N	00	N
131	20231108	150450	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11900	280	2	2.41	3208008640	264428	1048.61	11730	12650	11620	15100	8140	11620	12131.88	2.81	0	-516	11813	11716	11583	11486	11353	11735	11505	63	3480	500	8360	10	1	12578946	1497	26.68	1.51	12	2.10	446.00	7875.00	18600	20230605	-36.02	10720	20231020	11.01	18600	-36.02	20230605	10720	11.01	20231020	18600	-36.02	20230605	10720	11.01	20231020	3.47	N	048910	500	63 억		353010	N	N	50	N	00	N
132	20231108	140448	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12010	390	2	3.36	3028675140	249398	989.01	11730	12650	11620	15100	8140	11620	12143.94	2.81	0	914	11813	11716	11583	11486	11353	11735	11505	63	3480	500	8360	10	1	12578946	1511	26.93	1.53	12	1.98	446.00	7875.00	18600	20230605	-35.43	10720	20231020	12.03	18600	-35.43	20230605	10720	12.03	20231020	18600	-35.43	20230605	10720	12.03	20231020	3.47	N	048910	500	63 억		353010	N	N	50	N	00	N
133	20231108	130450	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12030	410	2	3.53	2869005890	236098	936.27	11730	12650	11620	15100	8140	11620	12151.76	2.81	0	1004	11813	11716	11583	11486	11353	11735	11505	63	3480	500	8360	10	1	12578946	1513	26.97	1.53	12	1.88	446.00	7875.00	18600	20230605	-35.32	10720	20231020	12.22	18600	-35.32	20230605	10720	12.22	20231020	18600	-35.32	20230605	10720	12.22	20231020	3.47	N	048910	500	63 억		353010	N	N	50	N	00	N
134	20231108	120451	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12070	450	2	3.87	2659609300	218766	867.53	11730	12650	11620	15100	8140	11620	12157.32	2.81	0	-3209	11813	11716	11583	11486	11353	11735	11505	63	3480	500	8360	10	1	12578946	1518	27.06	1.53	12	1.74	446.00	7875.00	18600	20230605	-35.11	10720	20231020	12.59	18600	-35.11	20230605	10720	12.59	20231020	18600	-35.11	20230605	10720	12.59	20231020	3.47	N	048910	500	63 억		353010	N	N	50	N	00	N
135	20231108	110447	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12040	420	2	3.61	1079304750	90271	357.98	11730	12110	11620	15100	8140	11620	11956.27	2.81	0	5469	11813	11716	11583	11486	11353	11735	11505	63	3480	500	8360	10	1	12578946	1515	27.00	1.53	12	0.72	446.00	7875.00	18600	20230605	-35.27	10720	20231020	12.31	18600	-35.27	20230605	10720	12.31	20231020	18600	-35.27	20230605	10720	12.31	20231020	3.47	N	048910	500	63 억		353010	N	N	50	N	00	N
136	20231108	100449	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	12000	380	2	3.27	747405190	62646	248.43	11730	12070	11620	15100	8140	11620	11930.61	2.81	0	5574	11813	11716	11583	11486	11353	11735	11505	63	3480	500	8360	10	1	12578946	1509	26.91	1.52	12	0.50	446.00	7875.00	18600	20230605	-35.48	10720	20231020	11.94	18600	-35.48	20230605	10720	11.94	20231020	18600	-35.48	20230605	10720	11.94	20231020	3.47	N	048910	500	63 억		353010	N	N	50	N	00	N
137	20231108	090447	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11680	60	2	0.52	19295880	1652	6.55	11730	11730	11620	15100	8140	11620	11680.31	2.81	0	-450	11813	11716	11583	11486	11353	11735	11505	63	3480	500	8360	10	1	12578946	1469	26.19	1.48	12	0.01	446.00	7875.00	18600	20230605	-37.20	10720	20231020	8.96	18600	-37.20	20230605	10720	8.96	20231020	18600	-37.20	20230605	10720	8.96	20231020	3.47	N	048910	500	63 억		353010	N	N	50	N	00	N
138	20231107	160449	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11620	0	3	0.00	291640240	25165	43.11	11620	11680	11450	15100	8140	11620	11588.87	2.82	0	-1407	11866	11742	11566	11442	11266	11805	11505	63	3480	500	8360	10	1	12578946	1462	26.05	1.48	12	0.20	446.00	7875.00	18600	20230605	-37.53	10720	20231020	8.40	18600	-37.53	20230605	10720	8.40	20231020	18600	-37.53	20230605	10720	8.40	20231020	3.50	N	048910	500	63 억		354577	N	N	50	N	00	N
139	20231107	150449	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11610	-10	5	-0.09	277388880	23938	41.00	11620	11680	11450	15100	8140	11620	11587.81	2.82	0	-1064	11866	11742	11566	11442	11266	11805	11505	63	3480	500	8360	10	1	12578946	1460	26.03	1.47	12	0.19	446.00	7875.00	18600	20230605	-37.58	10720	20231020	8.30	18600	-37.58	20230605	10720	8.30	20231020	18600	-37.58	20230605	10720	8.30	20231020	3.50	N	048910	500	63 억		354577	N	N	17	N	00	N
140	20231107	140451	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11590	-30	5	-0.26	265260120	22892	39.21	11620	11680	11450	15100	8140	11620	11587.46	2.82	0	-1438	11866	11742	11566	11442	11266	11805	11505	63	3480	500	8360	10	1	12578946	1458	25.99	1.47	12	0.18	446.00	7875.00	18600	20230605	-37.69	10720	20231020	8.12	18600	-37.69	20230605	10720	8.12	20231020	18600	-37.69	20230605	10720	8.12	20231020	3.50	N	048910	500	63 억		354577	N	N	17	N	00	N
141	20231107	130450	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11580	-40	5	-0.34	258149490	22278	38.16	11620	11680	11450	15100	8140	11620	11587.64	2.82	0	-1556	11866	11742	11566	11442	11266	11805	11505	63	3480	500	8360	10	1	12578946	1457	25.96	1.47	12	0.18	446.00	7875.00	18600	20230605	-37.74	10720	20231020	8.02	18600	-37.74	20230605	10720	8.02	20231020	18600	-37.74	20230605	10720	8.02	20231020	3.50	N	048910	500	63 억		354577	N	N	17	N	00	N
142	20231107	120447	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11590	-30	5	-0.26	227502960	19623	33.61	11620	11680	11450	15100	8140	11620	11593.69	2.82	0	-694	11866	11742	11566	11442	11266	11805	11505	63	3480	500	8360	10	1	12578946	1458	25.99	1.47	12	0.16	446.00	7875.00	18600	20230605	-37.69	10720	20231020	8.12	18600	-37.69	20230605	10720	8.12	20231020	18600	-37.69	20230605	10720	8.12	20231020	3.50	N	048910	500	63 억		354577	N	N	17	N	00	N
143	20231107	110448	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11610	-10	5	-0.09	186710040	16097	27.57	11620	11680	11450	15100	8140	11620	11599.06	2.82	0	-27	11866	11742	11566	11442	11266	11805	11505	63	3480	500	8360	10	1	12578946	1460	26.03	1.47	12	0.13	446.00	7875.00	18600	20230605	-37.58	10720	20231020	8.30	18600	-37.58	20230605	10720	8.30	20231020	18600	-37.58	20230605	10720	8.30	20231020	3.50	N	048910	500	63 억		354577	N	N	17	N	00	N
144	20231107	100453	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11650	30	2	0.26	144913240	12499	21.41	11620	11680	11450	15100	8140	11620	11593.99	2.82	0	353	11866	11742	11566	11442	11266	11805	11505	63	3480	500	8360	10	1	12578946	1465	26.12	1.48	12	0.10	446.00	7875.00	18600	20230605	-37.37	10720	20231020	8.68	18600	-37.37	20230605	10720	8.68	20231020	18600	-37.37	20230605	10720	8.68	20231020	3.50	N	048910	500	63 억		354577	N	N	17	N	00	N
145	20231107	090441	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11620	0	3	0.00	64133360	5550	9.51	11620	11650	11450	15100	8140	11620	11555.56	2.82	0	-1873	11866	11742	11566	11442	11266	11805	11505	63	3480	500	8360	10	1	12578946	1462	26.05	1.48	12	0.04	446.00	7875.00	18600	20230605	-37.53	10720	20231020	8.40	18600	-37.53	20230605	10720	8.40	20231020	18600	-37.53	20230605	10720	8.40	20231020	3.50	N	048910	500	63 억		354577	N	N	17	N	00	N
146	20231106	160437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11620	240	2	2.11	672818960	58242	164.90	11600	11690	11390	14790	7970	11380	11554.88	2.67	0	18240	11660	11520	11330	11190	11000	11590	11260	63	3410	500	8190	10	1	12578946	1462	26.05	1.48	12	0.46	446.00	7875.00	18600	20230605	-37.53	10720	20231020	8.40	18600	-37.53	20230605	10720	8.40	20231020	18600	-37.53	20230605	10720	8.40	20231020	3.50	N	048910	500	63 억		336449	N	N	17	N	00	N
147	20231106	150441	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11600	220	2	1.93	648787490	56173	159.04	11600	11690	11390	14790	7970	11380	11552.83	2.67	0	18114	11660	11520	11330	11190	11000	11590	11260	63	3410	500	8190	10	1	12578946	1459	26.01	1.47	12	0.45	446.00	7875.00	18600	20230605	-37.63	10720	20231020	8.21	18600	-37.63	20230605	10720	8.21	20231020	18600	-37.63	20230605	10720	8.21	20231020	3.50	N	048910	500	63 억		336449	N	N	0	N	00	N
148	20231106	140437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11570	190	2	1.67	570415090	49407	139.89	11600	11690	11390	14790	7970	11380	11548.57	2.67	0	17002	11660	11520	11330	11190	11000	11590	11260	63	3410	500	8190	10	1	12578946	1455	25.94	1.47	12	0.39	446.00	7875.00	18600	20230605	-37.80	10720	20231020	7.93	18600	-37.80	20230605	10720	7.93	20231020	18600	-37.80	20230605	10720	7.93	20231020	3.50	N	048910	500	63 억		336449	N	N	0	N	00	N
149	20231106	130444	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11560	180	2	1.58	538990550	46690	132.20	11600	11690	11390	14790	7970	11380	11547.54	2.67	0	16222	11660	11520	11330	11190	11000	11590	11260	63	3410	500	8190	10	1	12578946	1454	25.92	1.47	12	0.37	446.00	7875.00	18600	20230605	-37.85	10720	20231020	7.84	18600	-37.85	20230605	10720	7.84	20231020	18600	-37.85	20230605	10720	7.84	20231020	3.50	N	048910	500	63 억		336449	N	N	0	N	00	N
150	20231106	120441	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11540	160	2	1.41	496926280	43047	121.88	11600	11690	11390	14790	7970	11380	11547.62	2.67	0	15775	11660	11520	11330	11190	11000	11590	11260	63	3410	500	8190	10	1	12578946	1452	25.87	1.47	12	0.34	446.00	7875.00	18600	20230605	-37.96	10720	20231020	7.65	18600	-37.96	20230605	10720	7.65	20231020	18600	-37.96	20230605	10720	7.65	20231020	3.50	N	048910	500	63 억		336449	N	N	0	N	00	N
151	20231106	110441	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11620	240	2	2.11	451844880	39146	110.84	11600	11690	11390	14790	7970	11380	11546.73	2.67	0	15181	11660	11520	11330	11190	11000	11590	11260	63	3410	500	8190	10	1	12578946	1462	26.05	1.48	12	0.31	446.00	7875.00	18600	20230605	-37.53	10720	20231020	8.40	18600	-37.53	20230605	10720	8.40	20231020	18600	-37.53	20230605	10720	8.40	20231020	3.50	N	048910	500	63 억		336449	N	N	0	N	00	N
152	20231106	100419	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11600	220	2	1.93	377841990	32753	92.73	11600	11690	11390	14790	7970	11380	11540.92	2.67	0	13096	11660	11520	11330	11190	11000	11590	11260	63	3410	500	8190	10	1	12578946	1459	26.01	1.47	12	0.26	446.00	7875.00	18600	20230605	-37.63	10720	20231020	8.21	18600	-37.63	20230605	10720	8.21	20231020	18600	-37.63	20230605	10720	8.21	20231020	3.50	N	048910	500	63 억		336449	N	N	0	N	00	N
153	20231106	090441	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11430	50	2	0.44	38124670	3322	9.41	11600	11630	11390	14790	7970	11380	11516.77	2.67	0	165	11660	11520	11330	11190	11000	11590	11260	63	3410	500	8190	10	1	12578946	1438	25.63	1.45	12	0.03	446.00	7875.00	18600	20230605	-38.55	10720	20231020	6.62	18600	-38.55	20230605	10720	6.62	20231020	18600	-38.55	20230605	10720	6.62	20231020	3.50	N	048910	500	63 억		336449	N	N	0	N	00	N
154	20231103	160435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11380	60	2	0.53	397665040	35049	127.05	11320	11470	11140	14710	7930	11320	11345.84	2.58	0	11754	11500	11410	11290	11200	11080	11455	11245	63	3390	500	8150	10	1	12578946	1431	25.52	1.45	12	0.28	446.00	7875.00	18600	20230605	-38.82	10720	20231020	6.16	18600	-38.82	20230605	10720	6.16	20231020	18600	-38.82	20230605	10720	6.16	20231020	3.51	N	048910	500	63 억		324691	N	N	19	N	00	N
155	20231103	150435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11380	60	2	0.53	350713980	30906	112.04	11320	11470	11140	14710	7930	11320	11347.76	2.58	0	11555	11500	11410	11290	11200	11080	11455	11245	63	3390	500	8150	10	1	12578946	1431	25.52	1.45	12	0.25	446.00	7875.00	18600	20230605	-38.82	10720	20231020	6.16	18600	-38.82	20230605	10720	6.16	20231020	18600	-38.82	20230605	10720	6.16	20231020	3.51	N	048910	500	63 억		324691	N	N	19	N	00	N
156	20231103	140435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11360	40	2	0.35	321986190	28380	102.88	11320	11470	11140	14710	7930	11320	11345.53	2.58	0	9783	11500	11410	11290	11200	11080	11455	11245	63	3390	500	8150	10	1	12578946	1429	25.47	1.44	12	0.23	446.00	7875.00	18600	20230605	-38.92	10720	20231020	5.97	18600	-38.92	20230605	10720	5.97	20231020	18600	-38.92	20230605	10720	5.97	20231020	3.51	N	048910	500	63 억		324691	N	N	19	N	00	N
157	20231103	130434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11320	0	3	0.00	280625460	24743	89.69	11320	11470	11140	14710	7930	11320	11341.61	2.58	0	6730	11500	11410	11290	11200	11080	11455	11245	63	3390	500	8150	10	1	12578946	1424	25.38	1.44	12	0.20	446.00	7875.00	18600	20230605	-39.14	10720	20231020	5.60	18600	-39.14	20230605	10720	5.60	20231020	18600	-39.14	20230605	10720	5.60	20231020	3.51	N	048910	500	63 억		324691	N	N	19	N	00	N
158	20231103	120433	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11370	50	2	0.44	245964360	21685	78.61	11320	11470	11140	14710	7930	11320	11342.60	2.58	0	6155	11500	11410	11290	11200	11080	11455	11245	63	3390	500	8150	10	1	12578946	1430	25.49	1.44	12	0.17	446.00	7875.00	18600	20230605	-38.87	10720	20231020	6.06	18600	-38.87	20230605	10720	6.06	20231020	18600	-38.87	20230605	10720	6.06	20231020	3.51	N	048910	500	63 억		324691	N	N	19	N	00	N
159	20231103	110437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11330	10	2	0.09	221167190	19503	70.70	11320	11470	11140	14710	7930	11320	11340.16	2.58	0	5641	11500	11410	11290	11200	11080	11455	11245	63	3390	500	8150	10	1	12578946	1425	25.40	1.44	12	0.16	446.00	7875.00	18600	20230605	-39.09	10720	20231020	5.69	18600	-39.09	20230605	10720	5.69	20231020	18600	-39.09	20230605	10720	5.69	20231020	3.51	N	048910	500	63 억		324691	N	N	19	N	00	N
160	20231103	100431	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11360	40	2	0.35	129068640	11382	41.26	11320	11470	11140	14710	7930	11320	11339.72	2.58	0	-238	11500	11410	11290	11200	11080	11455	11245	63	3390	500	8150	10	1	12578946	1429	25.47	1.44	12	0.09	446.00	7875.00	18600	20230605	-38.92	10720	20231020	5.97	18600	-38.92	20230605	10720	5.97	20231020	18600	-38.92	20230605	10720	5.97	20231020	3.51	N	048910	500	63 억		324691	N	N	19	N	00	N
161	20231103	090430	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11360	40	2	0.35	6604930	582	2.11	11320	11470	11320	14710	7930	11320	11348.68	2.58	0	-105	11500	11410	11290	11200	11080	11455	11245	63	3390	500	8150	10	1	12578946	1429	25.47	1.44	12	0.00	446.00	7875.00	18600	20230605	-38.92	10720	20231020	5.97	18600	-38.92	20230605	10720	5.97	20231020	18600	-38.92	20230605	10720	5.97	20231020	3.51	N	048910	500	63 억		324691	N	N	19	N	00	N
162	20231102	160431	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11320	200	2	1.80	311239490	27540	91.81	11170	11380	11170	14450	7790	11120	11301.26	2.46	0	14838	11320	11220	11100	11000	10880	11160	10940	63	3330	500	8000	10	1	12578946	1424	25.38	1.44	12	0.22	446.00	7875.00	18600	20230605	-39.14	10720	20231020	5.60	18600	-39.14	20230605	10720	5.60	20231020	18600	-39.14	20230605	10720	5.60	20231020	3.52	N	048910	500	63 억		309835	N	N	19	N	00	N
163	20231102	150436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11320	200	2	1.80	287194550	25415	84.72	11170	11380	11170	14450	7790	11120	11300.20	2.46	0	14052	11320	11220	11100	11000	10880	11160	10940	63	3330	500	8000	10	1	12578946	1424	25.38	1.44	12	0.20	446.00	7875.00	18600	20230605	-39.14	10720	20231020	5.60	18600	-39.14	20230605	10720	5.60	20231020	18600	-39.14	20230605	10720	5.60	20231020	3.52	N	048910	500	63 억		309835	N	N	14	N	00	N
164	20231102	140427	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11300	180	2	1.62	270466090	23935	79.79	11170	11380	11170	14450	7790	11120	11300.02	2.46	0	13173	11320	11220	11100	11000	10880	11160	10940	63	3330	500	8000	10	1	12578946	1421	25.34	1.43	12	0.19	446.00	7875.00	18600	20230605	-39.25	10720	20231020	5.41	18600	-39.25	20230605	10720	5.41	20231020	18600	-39.25	20230605	10720	5.41	20231020	3.52	N	048910	500	63 억		309835	N	N	14	N	00	N
165	20231102	130432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11280	160	2	1.44	257680440	22804	76.02	11170	11380	11170	14450	7790	11120	11299.79	2.46	0	12728	11320	11220	11100	11000	10880	11160	10940	63	3330	500	8000	10	1	12578946	1419	25.29	1.43	12	0.18	446.00	7875.00	18600	20230605	-39.35	10720	20231020	5.22	18600	-39.35	20230605	10720	5.22	20231020	18600	-39.35	20230605	10720	5.22	20231020	3.52	N	048910	500	63 억		309835	N	N	14	N	00	N
166	20231102	120429	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11330	210	2	1.89	218676290	19348	64.50	11170	11380	11170	14450	7790	11120	11302.27	2.46	0	10006	11320	11220	11100	11000	10880	11160	10940	63	3330	500	8000	10	1	12578946	1425	25.40	1.44	12	0.15	446.00	7875.00	18600	20230605	-39.09	10720	20231020	5.69	18600	-39.09	20230605	10720	5.69	20231020	18600	-39.09	20230605	10720	5.69	20231020	3.52	N	048910	500	63 억		309835	N	N	14	N	00	N
167	20231102	110430	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11350	230	2	2.07	193644310	17136	57.12	11170	11380	11170	14450	7790	11120	11300.44	2.46	0	9802	11320	11220	11100	11000	10880	11160	10940	63	3330	500	8000	10	1	12578946	1428	25.45	1.44	12	0.14	446.00	7875.00	18600	20230605	-38.98	10720	20231020	5.88	18600	-38.98	20230605	10720	5.88	20231020	18600	-38.98	20230605	10720	5.88	20231020	3.52	N	048910	500	63 억		309835	N	N	14	N	00	N
168	20231102	100430	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11330	210	2	1.89	130787160	11584	38.62	11170	11360	11170	14450	7790	11120	11290.33	2.46	0	7157	11320	11220	11100	11000	10880	11160	10940	63	3330	500	8000	10	1	12578946	1425	25.40	1.44	12	0.09	446.00	7875.00	18600	20230605	-39.09	10720	20231020	5.69	18600	-39.09	20230605	10720	5.69	20231020	18600	-39.09	20230605	10720	5.69	20231020	3.52	N	048910	500	63 억		309835	N	N	14	N	00	N
169	20231102	090433	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11240	120	2	1.08	15162290	1356	4.52	11170	11350	11170	14450	7790	11120	11181.63	2.46	0	175	11320	11220	11100	11000	10880	11160	10940	63	3330	500	8000	10	1	12578946	1414	25.20	1.43	12	0.01	446.00	7875.00	18600	20230605	-39.57	10720	20231020	4.85	18600	-39.57	20230605	10720	4.85	20231020	18600	-39.57	20230605	10720	4.85	20231020	3.52	N	048910	500	63 억		309835	N	N	14	N	00	N
170	20231101	160429	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11120	120	2	1.09	329764440	29817	98.47	11140	11200	10980	14300	7700	11000	11059.44	2.40	0	8608	11800	11400	11150	10750	10500	11275	10625	63	3300	500	7920	10	1	12578946	1399	24.93	1.41	12	0.24	446.00	7875.00	18600	20230605	-40.22	10720	20231020	3.73	18600	-40.22	20230605	10720	3.73	20231020	18600	-40.22	20230605	10720	3.73	20231020	3.55	N	048910	500	63 억		301397	N	N	14	N	00	N
171	20231101	150427	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11080	80	2	0.73	305298660	27613	91.19	11140	11200	10980	14300	7700	11000	11056.34	2.40	0	8180	11800	11400	11150	10750	10500	11275	10625	63	3300	500	7920	10	1	12578946	1394	24.84	1.41	12	0.22	446.00	7875.00	18600	20230605	-40.43	10720	20231020	3.36	18600	-40.43	20230605	10720	3.36	20231020	18600	-40.43	20230605	10720	3.36	20231020	3.55	N	048910	500	63 억		301397	N	N	5	N	00	N
172	20231101	140424	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11110	110	2	1.00	277916760	25144	83.04	11140	11200	10980	14300	7700	11000	11053.01	2.40	0	6483	11800	11400	11150	10750	10500	11275	10625	63	3300	500	7920	10	1	12578946	1398	24.91	1.41	12	0.20	446.00	7875.00	18600	20230605	-40.27	10720	20231020	3.64	18600	-40.27	20230605	10720	3.64	20231020	18600	-40.27	20230605	10720	3.64	20231020	3.55	N	048910	500	63 억		301397	N	N	5	N	00	N
173	20231101	130428	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11000	0	3	0.00	198062080	17922	59.19	11140	11200	10980	14300	7700	11000	11051.34	2.40	0	4844	11800	11400	11150	10750	10500	11275	10625	63	3300	500	7920	10	1	12578946	1384	24.66	1.40	12	0.14	446.00	7875.00	18600	20230605	-40.86	10720	20231020	2.61	18600	-40.86	20230605	10720	2.61	20231020	18600	-40.86	20230605	10720	2.61	20231020	3.55	N	048910	500	63 억		301397	N	N	5	N	00	N
174	20231101	120436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11080	80	2	0.73	172342540	15589	51.48	11140	11200	10980	14300	7700	11000	11055.39	2.40	0	4764	11800	11400	11150	10750	10500	11275	10625	63	3300	500	7920	10	1	12578946	1394	24.84	1.41	12	0.12	446.00	7875.00	18600	20230605	-40.43	10720	20231020	3.36	18600	-40.43	20230605	10720	3.36	20231020	18600	-40.43	20230605	10720	3.36	20231020	3.55	N	048910	500	63 억		301397	N	N	5	N	00	N
175	20231101	110439	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10980	-20	5	-0.18	133446620	12054	39.81	11140	11200	10980	14300	7700	11000	11070.73	2.40	0	3445	11800	11400	11150	10750	10500	11275	10625	63	3300	500	7920	10	1	12578946	1381	24.62	1.39	12	0.10	446.00	7875.00	18600	20230605	-40.97	10720	20231020	2.43	18600	-40.97	20230605	10720	2.43	20231020	18600	-40.97	20230605	10720	2.43	20231020	3.55	N	048910	500	63 억		301397	N	N	5	N	00	N
176	20231101	100434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11150	150	2	1.36	62109150	5592	18.47	11140	11200	11000	14300	7700	11000	11106.79	2.40	0	2029	11800	11400	11150	10750	10500	11275	10625	63	3300	500	7920	10	1	12578946	1403	25.00	1.42	12	0.04	446.00	7875.00	18600	20230605	-40.05	10720	20231020	4.01	18600	-40.05	20230605	10720	4.01	20231020	18600	-40.05	20230605	10720	4.01	20231020	3.55	N	048910	500	63 억		301397	N	N	5	N	00	N
177	20231101	090435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11020	20	2	0.18	4048770	366	1.21	11140	11140	11000	14300	7700	11000	11062.21	2.40	0	-16	11800	11400	11150	10750	10500	11275	10625	63	3300	500	7920	10	1	12578946	1386	24.71	1.40	12	0.00	446.00	7875.00	18600	20230605	-40.75	10720	20231020	2.80	18600	-40.75	20230605	10720	2.80	20231020	18600	-40.75	20230605	10720	2.80	20231020	3.55	N	048910	500	63 억		301397	N	N	5	N	00	N