KissMeData/405920/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	161324	57	100.00	KOSDAQ		유통	N	N	N	N		N	6410	80	2	1.26	703221800	112375	45.25	6260	6410	6170	8220	4440	6330	6256.73	0.52	0	3962	6856	6592	6416	6152	5976	6725	6285	644	1890	5000	3920	10	1	12878076	825	6.64	1.34	12	0.87	965.00	4771.00	12382	20230612	-48.23	4550	20231026	40.88	12382	-48.23	20230612	4550	40.88	20231026	24750	-74.10	20230612	4550	40.88	20231026	1.71	N	405920	5000	643 억		66957	N	N	0	N	00	N
3	20231130	151322	57	100.00	KOSDAQ		유통	N	N	N	N		N	6350	20	2	0.32	651277470	104231	41.97	6260	6350	6170	8220	4440	6330	6248.40	0.52	0	4663	6856	6592	6416	6152	5976	6725	6285	644	1890	5000	3920	10	1	12878076	818	6.58	1.33	12	0.81	965.00	4771.00	12382	20230612	-48.72	4550	20231026	39.56	12382	-48.72	20230612	4550	39.56	20231026	24750	-74.34	20230612	4550	39.56	20231026	1.71	N	405920	5000	643 억		66957	N	N	0	N	00	N
4	20231130	141319	57	100.00	KOSDAQ		유통	N	N	N	N		N	6290	-40	5	-0.63	598589350	95881	38.61	6260	6340	6170	8220	4440	6330	6243.04	0.52	0	1753	6856	6592	6416	6152	5976	6725	6285	644	1890	5000	3920	10	1	12878076	810	6.52	1.32	12	0.74	965.00	4771.00	12382	20230612	-49.20	4550	20231026	38.24	12382	-49.20	20230612	4550	38.24	20231026	24750	-74.59	20230612	4550	38.24	20231026	1.71	N	405920	5000	643 억		66957	N	N	0	N	00	N
5	20231130	131318	57	100.00	KOSDAQ		유통	N	N	N	N		N	6310	-20	5	-0.32	532373240	85310	34.35	6260	6340	6170	8220	4440	6330	6240.46	0.52	0	-1130	6856	6592	6416	6152	5976	6725	6285	644	1890	5000	3920	10	1	12878076	813	6.54	1.32	12	0.66	965.00	4771.00	12382	20230612	-49.04	4550	20231026	38.68	12382	-49.04	20230612	4550	38.68	20231026	24750	-74.51	20230612	4550	38.68	20231026	1.71	N	405920	5000	643 억		66957	N	N	0	N	00	N
6	20231130	121333	57	100.00	KOSDAQ		유통	N	N	N	N		N	6300	-30	5	-0.47	437994500	70291	28.30	6260	6340	6170	8220	4440	6330	6231.16	0.52	0	437	6856	6592	6416	6152	5976	6725	6285	644	1890	5000	3920	10	1	12878076	811	6.53	1.32	12	0.55	965.00	4771.00	12382	20230612	-49.12	4550	20231026	38.46	12382	-49.12	20230612	4550	38.46	20231026	24750	-74.55	20230612	4550	38.46	20231026	1.71	N	405920	5000	643 억		66957	N	N	0	N	00	N
7	20231130	111326	57	100.00	KOSDAQ		유통	N	N	N	N		N	6280	-50	5	-0.79	402900180	64702	26.05	6260	6340	6170	8220	4440	6330	6227.01	0.52	0	889	6856	6592	6416	6152	5976	6725	6285	644	1890	5000	3920	10	1	12878076	809	6.51	1.32	12	0.50	965.00	4771.00	12382	20230612	-49.28	4550	20231026	38.02	12382	-49.28	20230612	4550	38.02	20231026	24750	-74.63	20230612	4550	38.02	20231026	1.71	N	405920	5000	643 억		66957	N	N	0	N	00	N
8	20231130	101320	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	-110	5	-1.74	320364300	51571	20.77	6260	6310	6170	8220	4440	6330	6212.10	0.52	0	1856	6856	6592	6416	6152	5976	6725	6285	644	1890	5000	3920	10	1	12878076	801	6.45	1.30	12	0.40	965.00	4771.00	12382	20230612	-49.77	4550	20231026	36.70	12382	-49.77	20230612	4550	36.70	20231026	24750	-74.87	20230612	4550	36.70	20231026	1.71	N	405920	5000	643 억		66957	N	N	0	N	00	N
9	20231130	091319	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	-120	5	-1.90	164008460	26365	10.62	6260	6310	6170	8220	4440	6330	6220.69	0.52	0	-943	6856	6592	6416	6152	5976	6725	6285	644	1890	5000	3920	10	1	12878076	800	6.44	1.30	12	0.20	965.00	4771.00	12382	20230612	-49.85	4550	20231026	36.48	12382	-49.85	20230612	4550	36.48	20231026	24750	-74.91	20230612	4550	36.48	20231026	1.71	N	405920	5000	643 억		66957	N	N	0	N	00	N
10	20231129	161312	57	100.00	KOSDAQ		유통	N	N	N	N		N	6330	-10	5	-0.16	1583235180	244231	244.91	6270	6680	6240	8240	4440	6340	6483.14	0.11	0	52801	6566	6452	6396	6282	6226	6425	6255	644	1900	5000	3930	10	1	12878076	815	6.56	1.33	12	1.90	965.00	4771.00	12382	20230612	-48.88	4550	20231026	39.12	12382	-48.88	20230612	4550	39.12	20231026	24750	-74.42	20230612	4550	39.12	20231026	1.60	N	405920	5000	643 억		14638	N	N	0	N	00	N
11	20231129	151324	57	100.00	KOSDAQ		유통	N	N	N	N		N	6310	-30	5	-0.47	1479150010	227792	228.43	6270	6680	6240	8240	4440	6340	6493.42	0.11	0	44420	6566	6452	6396	6282	6226	6425	6255	644	1900	5000	3930	10	1	12878076	813	6.54	1.32	12	1.77	965.00	4771.00	12382	20230612	-49.04	4550	20231026	38.68	12382	-49.04	20230612	4550	38.68	20231026	24750	-74.51	20230612	4550	38.68	20231026	1.60	N	405920	5000	643 억		14638	N	N	0	N	00	N
12	20231129	141316	57	100.00	KOSDAQ		유통	N	N	N	N		N	6510	170	2	2.68	1020055860	156054	156.49	6270	6680	6240	8240	4440	6340	6536.56	0.11	0	31224	6566	6452	6396	6282	6226	6425	6255	644	1900	5000	3930	10	1	12878076	838	6.75	1.36	12	1.21	965.00	4771.00	12382	20230612	-47.42	4550	20231026	43.08	12382	-47.42	20230612	4550	43.08	20231026	24750	-73.70	20230612	4550	43.08	20231026	1.60	N	405920	5000	643 억		14638	N	N	0	N	00	N
13	20231129	131318	57	100.00	KOSDAQ		유통	N	N	N	N		N	6590	250	2	3.94	898704170	137515	137.90	6270	6680	6240	8240	4440	6340	6535.32	0.11	0	32817	6566	6452	6396	6282	6226	6425	6255	644	1900	5000	3930	10	1	12878076	849	6.83	1.38	12	1.07	965.00	4771.00	12382	20230612	-46.78	4550	20231026	44.84	12382	-46.78	20230612	4550	44.84	20231026	24750	-73.37	20230612	4550	44.84	20231026	1.60	N	405920	5000	643 억		14638	N	N	0	N	00	N
14	20231129	121319	57	100.00	KOSDAQ		유통	N	N	N	N		N	6600	260	2	4.10	819518170	125583	125.93	6270	6680	6240	8240	4440	6340	6525.71	0.11	0	31461	6566	6452	6396	6282	6226	6425	6255	644	1900	5000	3930	10	1	12878076	850	6.84	1.38	12	0.98	965.00	4771.00	12382	20230612	-46.70	4550	20231026	45.05	12382	-46.70	20230612	4550	45.05	20231026	24750	-73.33	20230612	4550	45.05	20231026	1.60	N	405920	5000	643 억		14638	N	N	0	N	00	N
15	20231129	111321	57	100.00	KOSDAQ		유통	N	N	N	N		N	6640	300	2	4.73	733356350	112591	112.91	6270	6670	6240	8240	4440	6340	6513.45	0.11	0	26974	6566	6452	6396	6282	6226	6425	6255	644	1900	5000	3930	10	1	12878076	855	6.88	1.39	12	0.87	965.00	4771.00	12382	20230612	-46.37	4550	20231026	45.93	12382	-46.37	20230612	4550	45.93	20231026	24750	-73.17	20230612	4550	45.93	20231026	1.60	N	405920	5000	643 억		14638	N	N	0	N	00	N
16	20231129	101317	57	100.00	KOSDAQ		유통	N	N	N	N		N	6590	250	2	3.94	586090390	90316	90.57	6270	6670	6240	8240	4440	6340	6489.33	0.11	0	20630	6566	6452	6396	6282	6226	6425	6255	644	1900	5000	3930	10	1	12878076	849	6.83	1.38	12	0.70	965.00	4771.00	12382	20230612	-46.78	4550	20231026	44.84	12382	-46.78	20230612	4550	44.84	20231026	24750	-73.37	20230612	4550	44.84	20231026	1.60	N	405920	5000	643 억		14638	N	N	0	N	00	N
17	20231129	091311	57	100.00	KOSDAQ		유통	N	N	N	N		N	6450	110	2	1.74	200324910	31453	31.54	6270	6480	6240	8240	4440	6340	6369.02	0.11	0	6428	6566	6452	6396	6282	6226	6425	6255	644	1900	5000	3930	10	1	12878076	831	6.68	1.35	12	0.24	965.00	4771.00	12382	20230612	-47.91	4550	20231026	41.76	12382	-47.91	20230612	4550	41.76	20231026	24750	-73.94	20230612	4550	41.76	20231026	1.60	N	405920	5000	643 억		14638	N	N	0	N	00	N
18	20231128	161311	57	100.00	KOSDAQ		유통	N	N	N	N		N	6340	-170	5	-2.61	601804450	93872	46.45	6460	6510	6340	8460	4560	6510	6411.23	0.09	0	2637	6963	6736	6543	6316	6123	6850	6430	644	1950	5000	4030	10	1	12878076	816	6.57	1.33	12	0.73	965.00	4771.00	12382	20230612	-48.80	4550	20231026	39.34	12382	-48.80	20230612	4550	39.34	20231026	24750	-74.38	20230612	4550	39.34	20231026	1.74	N	405920	5000	643 억		11998	N	N	0	N	00	N
19	20231128	151143	57	100.00	KOSDAQ		유통	N	N	N	N		N	6400	-110	5	-1.69	508588530	79217	39.19	6460	6510	6370	8460	4560	6510	6420.19	0.09	0	70	6963	6736	6543	6316	6123	6850	6430	644	1950	5000	4030	10	1	12878076	824	6.63	1.34	12	0.62	965.00	4771.00	12382	20230612	-48.31	4550	20231026	40.66	12382	-48.31	20230612	4550	40.66	20231026	24750	-74.14	20230612	4550	40.66	20231026	1.74	N	405920	5000	643 억		11998	N	N	0	N	00	N
20	20231128	141305	57	100.00	KOSDAQ		유통	N	N	N	N		N	6420	-90	5	-1.38	396259250	61682	30.52	6460	6510	6370	8460	4560	6510	6424.23	0.09	0	-32	6963	6736	6543	6316	6123	6850	6430	644	1950	5000	4030	10	1	12878076	827	6.65	1.35	12	0.48	965.00	4771.00	12382	20230612	-48.15	4550	20231026	41.10	12382	-48.15	20230612	4550	41.10	20231026	24750	-74.06	20230612	4550	41.10	20231026	1.74	N	405920	5000	643 억		11998	N	N	0	N	00	N
21	20231128	131303	57	100.00	KOSDAQ		유통	N	N	N	N		N	6420	-90	5	-1.38	350012890	54462	26.95	6460	6510	6370	8460	4560	6510	6426.74	0.09	0	49	6963	6736	6543	6316	6123	6850	6430	644	1950	5000	4030	10	1	12878076	827	6.65	1.35	12	0.42	965.00	4771.00	12382	20230612	-48.15	4550	20231026	41.10	12382	-48.15	20230612	4550	41.10	20231026	24750	-74.06	20230612	4550	41.10	20231026	1.74	N	405920	5000	643 억		11998	N	N	0	N	00	N
22	20231128	121310	57	100.00	KOSDAQ		유통	N	N	N	N		N	6410	-100	5	-1.54	313909830	48843	24.17	6460	6510	6370	8460	4560	6510	6426.92	0.09	0	508	6963	6736	6543	6316	6123	6850	6430	644	1950	5000	4030	10	1	12878076	825	6.64	1.34	12	0.38	965.00	4771.00	12382	20230612	-48.23	4550	20231026	40.88	12382	-48.23	20230612	4550	40.88	20231026	24750	-74.10	20230612	4550	40.88	20231026	1.74	N	405920	5000	643 억		11998	N	N	0	N	00	N
23	20231128	111311	57	100.00	KOSDAQ		유통	N	N	N	N		N	6460	-50	5	-0.77	244589320	38053	18.83	6460	6510	6370	8460	4560	6510	6427.60	0.09	0	4603	6963	6736	6543	6316	6123	6850	6430	644	1950	5000	4030	10	1	12878076	832	6.69	1.35	12	0.30	965.00	4771.00	12382	20230612	-47.83	4550	20231026	41.98	12382	-47.83	20230612	4550	41.98	20231026	24750	-73.90	20230612	4550	41.98	20231026	1.74	N	405920	5000	643 억		11998	N	N	0	N	00	N
24	20231128	101305	57	100.00	KOSDAQ		유통	N	N	N	N		N	6450	-60	5	-0.92	194703840	30290	14.99	6460	6510	6370	8460	4560	6510	6427.99	0.09	0	4616	6963	6736	6543	6316	6123	6850	6430	644	1950	5000	4030	10	1	12878076	831	6.68	1.35	12	0.24	965.00	4771.00	12382	20230612	-47.91	4550	20231026	41.76	12382	-47.91	20230612	4550	41.76	20231026	24750	-73.94	20230612	4550	41.76	20231026	1.74	N	405920	5000	643 억		11998	N	N	0	N	00	N
25	20231128	091306	57	100.00	KOSDAQ		유통	N	N	N	N		N	6460	-50	5	-0.77	39305190	6071	3.00	6460	6510	6460	8460	4560	6510	6474.25	0.09	0	837	6963	6736	6543	6316	6123	6850	6430	644	1950	5000	4030	10	1	12878076	832	6.69	1.35	12	0.05	965.00	4771.00	12382	20230612	-47.83	4550	20231026	41.98	12382	-47.83	20230612	4550	41.98	20231026	24750	-73.90	20230612	4550	41.98	20231026	1.74	N	405920	5000	643 억		11998	N	N	0	N	00	N
26	20231127	161257	57	100.00	KOSDAQ		유통	N	N	N	N		N	6510	30	2	0.46	1293506820	198560	16.34	6440	6770	6350	8420	4540	6480	6514.45	0.09	0	-36	7573	7026	6753	6206	5933	6890	6070	644	1940	5000	4010	10	1	12878076	838	6.75	1.36	12	1.54	965.00	4771.00	12382	20230612	-47.42	4550	20231026	43.08	12382	-47.42	20230612	4550	43.08	20231026	24750	-73.70	20230612	4550	43.08	20231026	1.69	N	405920	5000	643 억		12037	N	N	0	N	00	N
27	20231127	151310	57	100.00	KOSDAQ		유통	N	N	N	N		N	6420	-60	5	-0.93	1155150160	177322	14.59	6440	6770	6350	8420	4540	6480	6514.42	0.09	0	1048	7573	7026	6753	6206	5933	6890	6070	644	1940	5000	4010	10	1	12878076	827	6.65	1.35	12	1.38	965.00	4771.00	12382	20230612	-48.15	4550	20231026	41.10	12382	-48.15	20230612	4550	41.10	20231026	24750	-74.06	20230612	4550	41.10	20231026	1.69	N	405920	5000	643 억		12037	N	N	0	N	00	N
28	20231127	141307	57	100.00	KOSDAQ		유통	N	N	N	N		N	6440	-40	5	-0.62	1020953390	156482	12.87	6440	6770	6350	8420	4540	6480	6524.41	0.09	0	870	7573	7026	6753	6206	5933	6890	6070	644	1940	5000	4010	10	1	12878076	829	6.67	1.35	12	1.22	965.00	4771.00	12382	20230612	-47.99	4550	20231026	41.54	12382	-47.99	20230612	4550	41.54	20231026	24750	-73.98	20230612	4550	41.54	20231026	1.69	N	405920	5000	643 억		12037	N	N	0	N	00	N
29	20231127	131311	57	100.00	KOSDAQ		유통	N	N	N	N		N	6500	20	2	0.31	924310830	141544	11.64	6440	6770	6350	8420	4540	6480	6530.20	0.09	0	-297	7573	7026	6753	6206	5933	6890	6070	644	1940	5000	4010	10	1	12878076	837	6.74	1.36	12	1.10	965.00	4771.00	12382	20230612	-47.50	4550	20231026	42.86	12382	-47.50	20230612	4550	42.86	20231026	24750	-73.74	20230612	4550	42.86	20231026	1.69	N	405920	5000	643 억		12037	N	N	0	N	00	N
30	20231127	121316	57	100.00	KOSDAQ		유통	N	N	N	N		N	6460	-20	5	-0.31	821472180	125837	10.35	6440	6770	6350	8420	4540	6480	6528.07	0.09	0	1058	7573	7026	6753	6206	5933	6890	6070	644	1940	5000	4010	10	1	12878076	832	6.69	1.35	12	0.98	965.00	4771.00	12382	20230612	-47.83	4550	20231026	41.98	12382	-47.83	20230612	4550	41.98	20231026	24750	-73.90	20230612	4550	41.98	20231026	1.69	N	405920	5000	643 억		12037	N	N	0	N	00	N
31	20231127	111254	57	100.00	KOSDAQ		유통	N	N	N	N		N	6490	10	2	0.15	767396780	117509	9.67	6440	6770	6350	8420	4540	6480	6530.54	0.09	0	2137	7573	7026	6753	6206	5933	6890	6070	644	1940	5000	4010	10	1	12878076	836	6.73	1.36	12	0.91	965.00	4771.00	12382	20230612	-47.59	4550	20231026	42.64	12382	-47.59	20230612	4550	42.64	20231026	24750	-73.78	20230612	4550	42.64	20231026	1.69	N	405920	5000	643 억		12037	N	N	0	N	00	N
32	20231127	101252	57	100.00	KOSDAQ		유통	N	N	N	N		N	6510	30	2	0.46	690663560	105749	8.70	6440	6770	6350	8420	4540	6480	6531.16	0.09	0	637	7573	7026	6753	6206	5933	6890	6070	644	1940	5000	4010	10	1	12878076	838	6.75	1.36	12	0.82	965.00	4771.00	12382	20230612	-47.42	4550	20231026	43.08	12382	-47.42	20230612	4550	43.08	20231026	24750	-73.70	20230612	4550	43.08	20231026	1.69	N	405920	5000	643 억		12037	N	N	0	N	00	N
33	20231127	091255	57	100.00	KOSDAQ		유통	N	N	N	N		N	6450	-30	5	-0.46	183622430	28476	2.34	6440	6520	6400	8420	4540	6480	6448.32	0.09	0	1955	7573	7026	6753	6206	5933	6890	6070	644	1940	5000	4010	10	1	12878076	831	6.68	1.35	12	0.22	965.00	4771.00	12382	20230612	-47.91	4550	20231026	41.76	12382	-47.91	20230612	4550	41.76	20231026	24750	-73.94	20230612	4550	41.76	20231026	1.69	N	405920	5000	643 억		12037	N	N	0	N	00	N
34	20231124	161248	57	100.00	KOSDAQ		유통	N	N	N	N		N	6480	-220	5	-3.28	8388285080	1207988	413.46	6700	7300	6480	8710	4690	6700	6944.68	0.37	0	-36206	7106	6902	6746	6542	6386	6825	6465	644	2010	5000	4150	10	1	12878076	834	6.72	1.36	12	9.38	965.00	4771.00	12382	20230612	-47.67	4550	20231026	42.42	12382	-47.67	20230612	4550	42.42	20231026	24750	-73.82	20230612	4550	42.42	20231026	1.83	N	405920	5000	643 억		48146	N	N	0	N	00	N
35	20231124	151257	57	100.00	KOSDAQ		유통	N	N	N	N		N	6560	-140	5	-2.09	8175263200	1175234	402.25	6700	7300	6520	8710	4690	6700	6956.29	0.37	0	-38946	7106	6902	6746	6542	6386	6825	6465	644	2010	5000	4150	10	1	12878076	845	6.80	1.37	12	9.13	965.00	4771.00	12382	20230612	-47.02	4550	20231026	44.18	12382	-47.02	20230612	4550	44.18	20231026	24750	-73.49	20230612	4550	44.18	20231026	1.83	N	405920	5000	643 억		48146	N	N	0	N	00	N
36	20231124	141253	57	100.00	KOSDAQ		유통	N	N	N	N		N	6630	-70	5	-1.04	7859172190	1127144	385.79	6700	7300	6570	8710	4690	6700	6972.64	0.37	0	-36693	7106	6902	6746	6542	6386	6825	6465	644	2010	5000	4150	10	1	12878076	854	6.87	1.39	12	8.75	965.00	4771.00	12382	20230612	-46.45	4550	20231026	45.71	12382	-46.45	20230612	4550	45.71	20231026	24750	-73.21	20230612	4550	45.71	20231026	1.83	N	405920	5000	643 억		48146	N	N	0	N	00	N
37	20231124	131251	57	100.00	KOSDAQ		유통	N	N	N	N		N	6740	40	2	0.60	7544883100	1079820	369.59	6700	7300	6570	8710	4690	6700	6987.17	0.37	0	-39339	7106	6902	6746	6542	6386	6825	6465	644	2010	5000	4150	10	1	12878076	868	6.98	1.41	12	8.38	965.00	4771.00	12382	20230612	-45.57	4550	20231026	48.13	12382	-45.57	20230612	4550	48.13	20231026	24750	-72.77	20230612	4550	48.13	20231026	1.83	N	405920	5000	643 억		48146	N	N	0	N	00	N
38	20231124	121259	57	100.00	KOSDAQ		유통	N	N	N	N		N	6700	0	3	0.00	7392829700	1057336	361.89	6700	7300	6570	8710	4690	6700	6991.94	0.37	0	-38779	7106	6902	6746	6542	6386	6825	6465	644	2010	5000	4150	10	1	12878076	863	6.94	1.40	12	8.21	965.00	4771.00	12382	20230612	-45.89	4550	20231026	47.25	12382	-45.89	20230612	4550	47.25	20231026	24750	-72.93	20230612	4550	47.25	20231026	1.83	N	405920	5000	643 억		48146	N	N	0	N	00	N
39	20231124	111255	57	100.00	KOSDAQ		유통	N	N	N	N		N	6720	20	2	0.30	6932698590	988509	338.34	6700	7300	6570	8710	4690	6700	7013.29	0.37	0	-38249	7106	6902	6746	6542	6386	6825	6465	644	2010	5000	4150	10	1	12878076	865	6.96	1.41	12	7.68	965.00	4771.00	12382	20230612	-45.73	4550	20231026	47.69	12382	-45.73	20230612	4550	47.69	20231026	24750	-72.85	20230612	4550	47.69	20231026	1.83	N	405920	5000	643 억		48146	N	N	0	N	00	N
40	20231124	101258	57	100.00	KOSDAQ		유통	N	N	N	N		N	6600	-100	5	-1.49	309252180	46506	15.92	6700	6750	6570	8710	4690	6700	6649.73	0.37	0	1032	7106	6902	6746	6542	6386	6825	6465	644	2010	5000	4150	10	1	12878076	850	6.84	1.38	12	0.36	965.00	4771.00	12382	20230612	-46.70	4550	20231026	45.05	12382	-46.70	20230612	4550	45.05	20231026	24750	-73.33	20230612	4550	45.05	20231026	1.83	N	405920	5000	643 억		48146	N	N	0	N	00	N
41	20231124	091249	57	100.00	KOSDAQ		유통	N	N	N	N		N	6660	-40	5	-0.60	144815910	21640	7.41	6700	6750	6630	8710	4690	6700	6692.05	0.37	0	876	7106	6902	6746	6542	6386	6825	6465	644	2010	5000	4150	10	1	12878076	858	6.90	1.40	12	0.17	965.00	4771.00	12382	20230612	-46.21	4550	20231026	46.37	12382	-46.21	20230612	4550	46.37	20231026	24750	-73.09	20230612	4550	46.37	20231026	1.83	N	405920	5000	643 억		48146	N	N	0	N	00	N
42	20231123	161232	57	100.00	KOSDAQ		유통	N	N	N	N		N	6700	-120	5	-1.76	1957986300	288640	93.13	6830	6950	6590	8860	4780	6820	6783.72	0.31	0	9307	7086	6952	6826	6692	6566	7020	6760	644	2040	5000	4220	10	1	12878076	863	6.94	1.40	12	2.24	965.00	4771.00	12382	20230612	-45.89	4550	20231026	47.25	12382	-45.89	20230612	4550	47.25	20231026	24750	-72.93	20230612	4550	47.25	20231026	1.58	N	405920	5000	643 억		39997	N	N	0	N	00	N
43	20231123	151316	57	100.00	KOSDAQ		유통	N	N	N	N		N	6680	-140	5	-2.05	1761659460	259084	83.60	6830	6950	6620	8860	4780	6820	6799.57	0.31	0	7428	7086	6952	6826	6692	6566	7020	6760	644	2040	5000	4220	10	1	12878076	860	6.92	1.40	12	2.01	965.00	4771.00	12382	20230612	-46.05	4550	20231026	46.81	12382	-46.05	20230612	4550	46.81	20231026	24750	-73.01	20230612	4550	46.81	20231026	1.58	N	405920	5000	643 억		39997	N	N	0	N	00	N
44	20231123	141317	57	100.00	KOSDAQ		유통	N	N	N	N		N	6800	-20	5	-0.29	1425126250	209037	67.45	6830	6950	6710	8860	4780	6820	6817.58	0.31	0	13961	7086	6952	6826	6692	6566	7020	6760	644	2040	5000	4220	10	1	12878076	876	7.05	1.43	12	1.62	965.00	4771.00	12382	20230612	-45.08	4550	20231026	49.45	12382	-45.08	20230612	4550	49.45	20231026	24750	-72.53	20230612	4550	49.45	20231026	1.58	N	405920	5000	643 억		39997	N	N	0	N	00	N
45	20231123	131316	57	100.00	KOSDAQ		유통	N	N	N	N		N	6840	20	2	0.29	1322668270	193971	62.59	6830	6950	6710	8860	4780	6820	6818.90	0.31	0	11006	7086	6952	6826	6692	6566	7020	6760	644	2040	5000	4220	10	1	12878076	881	7.09	1.43	12	1.51	965.00	4771.00	12382	20230612	-44.76	4550	20231026	50.33	12382	-44.76	20230612	4550	50.33	20231026	24750	-72.36	20230612	4550	50.33	20231026	1.58	N	405920	5000	643 억		39997	N	N	0	N	00	N
46	20231123	121254	57	100.00	KOSDAQ		유통	N	N	N	N		N	6860	40	2	0.59	1114561260	163624	52.80	6830	6950	6710	8860	4780	6820	6811.72	0.31	0	10333	7086	6952	6826	6692	6566	7020	6760	644	2040	5000	4220	10	1	12878076	883	7.11	1.44	12	1.27	965.00	4771.00	12382	20230612	-44.60	4550	20231026	50.77	12382	-44.60	20230612	4550	50.77	20231026	24750	-72.28	20230612	4550	50.77	20231026	1.58	N	405920	5000	643 억		39997	N	N	0	N	00	N
47	20231123	111326	57	100.00	KOSDAQ		유통	N	N	N	N		N	6780	-40	5	-0.59	832094270	122433	39.50	6830	6930	6710	8860	4780	6820	6796.32	0.31	0	10542	7086	6952	6826	6692	6566	7020	6760	644	2040	5000	4220	10	1	12878076	873	7.03	1.42	12	0.95	965.00	4771.00	12382	20230612	-45.24	4550	20231026	49.01	12382	-45.24	20230612	4550	49.01	20231026	24750	-72.61	20230612	4550	49.01	20231026	1.58	N	405920	5000	643 억		39997	N	N	0	N	00	N
48	20231123	101258	57	100.00	KOSDAQ		유통	N	N	N	N		N	6750	-70	5	-1.03	685522300	100684	32.49	6830	6930	6710	8860	4780	6820	6808.65	0.31	0	9268	7086	6952	6826	6692	6566	7020	6760	644	2040	5000	4220	10	1	12878076	869	6.99	1.41	12	0.78	965.00	4771.00	12382	20230612	-45.49	4550	20231026	48.35	12382	-45.49	20230612	4550	48.35	20231026	24750	-72.73	20230612	4550	48.35	20231026	1.58	N	405920	5000	643 억		39997	N	N	0	N	00	N
49	20231123	091251	57	100.00	KOSDAQ		유통	N	N	N	N		N	6890	70	2	1.03	224275730	32794	10.58	6830	6920	6760	8860	4780	6820	6838.94	0.31	0	7307	7086	6952	6826	6692	6566	7020	6760	644	2040	5000	4220	10	1	12878076	887	7.14	1.44	12	0.25	965.00	4771.00	12382	20230612	-44.35	4550	20231026	51.43	12382	-44.35	20230612	4550	51.43	20231026	24750	-72.16	20230612	4550	51.43	20231026	1.58	N	405920	5000	643 억		39997	N	N	0	N	00	N
50	20231122	161206	57	100.00	KOSDAQ		유통	N	N	N	N		N	6820	-10	5	-0.15	2051631240	300091	23.32	6710	6960	6700	8870	4790	6830	6836.80	0.19	0	15517	7836	7332	7066	6562	6296	7200	6430	644	2040	5000	4230	10	1	12878076	878	7.07	1.43	12	2.33	965.00	4771.00	12382	20230612	-44.92	4550	20231026	49.89	12382	-44.92	20230612	4550	49.89	20231026	24750	-72.44	20230612	4550	49.89	20231026	1.35	N	405920	5000	643 억		24244	N	N	0	N	00	N
51	20231122	151232	57	100.00	KOSDAQ		유통	N	N	N	N		N	6890	60	2	0.88	1817794020	265993	20.67	6710	6960	6700	8870	4790	6830	6833.99	0.19	0	12428	7836	7332	7066	6562	6296	7200	6430	644	2040	5000	4230	10	1	12878076	887	7.14	1.44	12	2.07	965.00	4771.00	12382	20230612	-44.35	4550	20231026	51.43	12382	-44.35	20230612	4550	51.43	20231026	24750	-72.16	20230612	4550	51.43	20231026	1.35	N	405920	5000	643 억		24244	N	N	0	N	00	N
52	20231122	141222	57	100.00	KOSDAQ		유통	N	N	N	N		N	6930	100	2	1.46	1560253580	228618	17.77	6710	6960	6700	8870	4790	6830	6824.72	0.19	0	8419	7836	7332	7066	6562	6296	7200	6430	644	2040	5000	4230	10	1	12878076	892	7.18	1.45	12	1.78	965.00	4771.00	12382	20230612	-44.03	4550	20231026	52.31	12382	-44.03	20230612	4550	52.31	20231026	24750	-72.00	20230612	4550	52.31	20231026	1.35	N	405920	5000	643 억		24244	N	N	0	N	00	N
53	20231122	131258	57	100.00	KOSDAQ		유통	N	N	N	N		N	6820	-10	5	-0.15	1221833350	179487	13.95	6710	6920	6700	8870	4790	6830	6807.36	0.19	0	-4492	7836	7332	7066	6562	6296	7200	6430	644	2040	5000	4230	10	1	12878076	878	7.07	1.43	12	1.39	965.00	4771.00	12382	20230612	-44.92	4550	20231026	49.89	12382	-44.92	20230612	4550	49.89	20231026	24750	-72.44	20230612	4550	49.89	20231026	1.35	N	405920	5000	643 억		24244	N	N	0	N	00	N
54	20231122	121309	57	100.00	KOSDAQ		유통	N	N	N	N		N	6800	-30	5	-0.44	1169935550	171840	13.35	6710	6920	6700	8870	4790	6830	6808.28	0.19	0	-3144	7836	7332	7066	6562	6296	7200	6430	644	2040	5000	4230	10	1	12878076	876	7.05	1.43	12	1.33	965.00	4771.00	12382	20230612	-45.08	4550	20231026	49.45	12382	-45.08	20230612	4550	49.45	20231026	24750	-72.53	20230612	4550	49.45	20231026	1.35	N	405920	5000	643 억		24244	N	N	0	N	00	N
55	20231122	111406	57	100.00	KOSDAQ		유통	N	N	N	N		N	6790	-40	5	-0.59	1064470390	156334	12.15	6710	6920	6700	8870	4790	6830	6808.95	0.19	0	49	7836	7332	7066	6562	6296	7200	6430	644	2040	5000	4230	10	1	12878076	874	7.04	1.42	12	1.21	965.00	4771.00	12382	20230612	-45.16	4550	20231026	49.23	12382	-45.16	20230612	4550	49.23	20231026	24750	-72.57	20230612	4550	49.23	20231026	1.35	N	405920	5000	643 억		24244	N	N	0	N	00	N
56	20231122	101323	57	100.00	KOSDAQ		유통	N	N	N	N		N	6860	30	2	0.44	671719530	98931	7.69	6710	6890	6700	8870	4790	6830	6789.78	0.19	0	2159	7836	7332	7066	6562	6296	7200	6430	644	2040	5000	4230	10	1	12878076	883	7.11	1.44	12	0.77	965.00	4771.00	12382	20230612	-44.60	4550	20231026	50.77	12382	-44.60	20230612	4550	50.77	20231026	24750	-72.28	20230612	4550	50.77	20231026	1.35	N	405920	5000	643 억		24244	N	N	0	N	00	N
57	20231122	091232	57	100.00	KOSDAQ		유통	N	N	N	N		N	6770	-60	5	-0.88	210074830	31123	2.42	6710	6830	6700	8870	4790	6830	6749.82	0.19	0	8097	7836	7332	7066	6562	6296	7200	6430	644	2040	5000	4230	10	1	12878076	872	7.02	1.42	12	0.24	965.00	4771.00	12382	20230612	-45.32	4550	20231026	48.79	12382	-45.32	20230612	4550	48.79	20231026	24750	-72.65	20230612	4550	48.79	20231026	1.35	N	405920	5000	643 억		24244	N	N	0	N	00	N
58	20231121	161222	57	100.00	KOSDAQ		유통	N	N	N	N		N	6830	-460	5	-6.31	9145180540	1275016	70.48	7150	7570	6800	9470	5110	7290	7172.99	0.20	0	3664	8010	7650	7350	6990	6690	7500	6840	644	2180	5000	4510	10	1	12878076	880	7.08	1.43	12	9.90	965.00	4771.00	12382	20230612	-44.84	4550	20231026	50.11	12382	-44.84	20230612	4550	50.11	20231026	24750	-72.40	20230612	4550	50.11	20231026	0.48	N	405920	5000	643 억		25799	N	N	0	N	00	N
59	20231121	151227	57	100.00	KOSDAQ		유통	N	N	N	N		N	6820	-470	5	-6.45	8753979640	1217685	67.31	7150	7570	6800	9470	5110	7290	7188.96	0.20	0	-9918	8010	7650	7350	6990	6690	7500	6840	644	2180	5000	4510	10	1	12878076	878	7.07	1.43	12	9.46	965.00	4771.00	12382	20230612	-44.92	4550	20231026	49.89	12382	-44.92	20230612	4550	49.89	20231026	24750	-72.44	20230612	4550	49.89	20231026	0.48	N	405920	5000	643 억		25799	N	N	0	N	00	N
60	20231121	141207	57	100.00	KOSDAQ		유통	N	N	N	N		N	6960	-330	5	-4.53	8201648480	1137445	62.88	7150	7570	6800	9470	5110	7290	7210.53	0.20	0	-13520	8010	7650	7350	6990	6690	7500	6840	644	2180	5000	4510	10	1	12878076	896	7.21	1.46	12	8.83	965.00	4771.00	12382	20230612	-43.79	4550	20231026	52.97	12382	-43.79	20230612	4550	52.97	20231026	24750	-71.88	20230612	4550	52.97	20231026	0.48	N	405920	5000	643 억		25799	N	N	0	N	00	N
61	20231121	131156	57	100.00	KOSDAQ		유통	N	N	N	N		N	7240	-50	5	-0.69	6645385220	917696	50.73	7150	7570	6800	9470	5110	7290	7241.33	0.20	0	-9377	8010	7650	7350	6990	6690	7500	6840	644	2180	5000	4510	10	1	12878076	932	7.50	1.52	12	7.13	965.00	4771.00	12382	20230612	-41.53	4550	20231026	59.12	12382	-41.53	20230612	4550	59.12	20231026	24750	-70.75	20230612	4550	59.12	20231026	0.48	N	405920	5000	643 억		25799	N	N	0	N	00	N
62	20231121	121200	57	100.00	KOSDAQ		유통	N	N	N	N		N	6820	-470	5	-6.45	1770846610	253191	14.00	7150	7190	6800	9470	5110	7290	6993.06	0.20	0	11626	8010	7650	7350	6990	6690	7500	6840	644	2180	5000	4510	10	1	12878076	878	7.07	1.43	12	1.97	965.00	4771.00	12382	20230612	-44.92	4550	20231026	49.89	12382	-44.92	20230612	4550	49.89	20231026	24750	-72.44	20230612	4550	49.89	20231026	0.48	N	405920	5000	643 억		25799	N	N	0	N	00	N
63	20231121	111152	57	100.00	KOSDAQ		유통	N	N	N	N		N	6970	-320	5	-4.39	1574977270	224794	12.43	7150	7190	6850	9470	5110	7290	7005.18	0.20	0	13832	8010	7650	7350	6990	6690	7500	6840	644	2180	5000	4510	10	1	12878076	898	7.22	1.46	12	1.75	965.00	4771.00	12382	20230612	-43.71	4550	20231026	53.19	12382	-43.71	20230612	4550	53.19	20231026	24750	-71.84	20230612	4550	53.19	20231026	0.48	N	405920	5000	643 억		25799	N	N	0	N	00	N
64	20231121	101123	57	100.00	KOSDAQ		유통	N	N	N	N		N	6970	-320	5	-4.39	1173275830	167365	9.25	7150	7190	6850	9470	5110	7290	7008.78	0.20	0	4795	8010	7650	7350	6990	6690	7500	6840	644	2180	5000	4510	10	1	12878076	898	7.22	1.46	12	1.30	965.00	4771.00	12382	20230612	-43.71	4550	20231026	53.19	12382	-43.71	20230612	4550	53.19	20231026	24750	-71.84	20230612	4550	53.19	20231026	0.48	N	405920	5000	643 억		25799	N	N	0	N	00	N
65	20231121	091142	57	100.00	KOSDAQ		유통	N	N	N	N		N	7060	-230	5	-3.16	389261680	54792	3.03	7150	7190	7000	9470	5110	7290	7101.27	0.20	0	-2734	8010	7650	7350	6990	6690	7500	6840	644	2180	5000	4510	10	1	12878076	909	7.32	1.48	12	0.43	965.00	4771.00	12382	20230612	-42.98	4550	20231026	55.16	12382	-42.98	20230612	4550	55.16	20231026	24750	-71.47	20230612	4550	55.16	20231026	0.48	N	405920	5000	643 억		25799	N	N	0	N	00	N
66	20231120	161146	57	100.00	KOSDAQ		유통	N	N	N	N		N	7290	-110	5	-1.49	13262584190	1791290	24.78	7360	7710	7050	9620	5180	7400	7404.37	0.44	0	-40286	8913	8156	7643	6886	6373	7900	6630	644	2220	5000	4580	10	1	12878076	939	7.55	1.53	12	13.91	965.00	4771.00	12382	20230612	-41.12	4550	20231026	60.22	12382	-41.12	20230612	4550	60.22	20231026	24750	-70.55	20230612	4550	60.22	20231026	0.65	N	405920	5000	643 억		56993	N	N	0	N	00	N
67	20231120	151159	57	100.00	KOSDAQ		유통	N	N	N	N		N	7230	-170	5	-2.30	12564493390	1695483	23.45	7360	7710	7050	9620	5180	7400	7410.58	0.44	0	-37120	8913	8156	7643	6886	6373	7900	6630	644	2220	5000	4580	10	1	12878076	931	7.49	1.52	12	13.17	965.00	4771.00	12382	20230612	-41.61	4550	20231026	58.90	12382	-41.61	20230612	4550	58.90	20231026	24750	-70.79	20230612	4550	58.90	20231026	0.65	N	405920	5000	643 억		56993	N	N	0	N	00	N
68	20231120	141159	57	100.00	KOSDAQ		유통	N	N	N	N		N	7210	-190	5	-2.57	11640291170	1566013	21.66	7360	7710	7170	9620	5180	7400	7433.12	0.44	0	-46618	8913	8156	7643	6886	6373	7900	6630	644	2220	5000	4580	10	1	12878076	929	7.47	1.51	12	12.16	965.00	4771.00	12382	20230612	-41.77	4550	20231026	58.46	12382	-41.77	20230612	4550	58.46	20231026	24750	-70.87	20230612	4550	58.46	20231026	0.65	N	405920	5000	643 억		56993	N	N	0	N	00	N
69	20231120	131148	57	100.00	KOSDAQ		유통	N	N	N	N		N	7260	-140	5	-1.89	11277515760	1515873	20.97	7360	7710	7170	9620	5180	7400	7439.68	0.44	0	-45781	8913	8156	7643	6886	6373	7900	6630	644	2220	5000	4580	10	1	12878076	935	7.52	1.52	12	11.77	965.00	4771.00	12382	20230612	-41.37	4550	20231026	59.56	12382	-41.37	20230612	4550	59.56	20231026	24750	-70.67	20230612	4550	59.56	20231026	0.65	N	405920	5000	643 억		56993	N	N	0	N	00	N
70	20231120	121155	57	100.00	KOSDAQ		유통	N	N	N	N		N	7340	-60	5	-0.81	10198896540	1367590	18.92	7360	7710	7170	9620	5180	7400	7457.66	0.44	0	-49170	8913	8156	7643	6886	6373	7900	6630	644	2220	5000	4580	10	1	12878076	945	7.61	1.54	12	10.62	965.00	4771.00	12382	20230612	-40.72	4550	20231026	61.32	12382	-40.72	20230612	4550	61.32	20231026	24750	-70.34	20230612	4550	61.32	20231026	0.65	N	405920	5000	643 억		56993	N	N	0	N	00	N
71	20231120	111147	57	100.00	KOSDAQ		유통	N	N	N	N		N	7220	-180	5	-2.43	3019703430	413707	5.72	7360	7490	7170	9620	5180	7400	7298.60	0.44	0	-20764	8913	8156	7643	6886	6373	7900	6630	644	2220	5000	4580	10	1	12878076	930	7.48	1.51	12	3.21	965.00	4771.00	12382	20230612	-41.69	4550	20231026	58.68	12382	-41.69	20230612	4550	58.68	20231026	24750	-70.83	20230612	4550	58.68	20231026	0.65	N	405920	5000	643 억		56993	N	N	0	N	00	N
72	20231120	101145	57	100.00	KOSDAQ		유통	N	N	N	N		N	7230	-170	5	-2.30	2643787090	361708	5.00	7360	7490	7170	9620	5180	7400	7308.62	0.44	0	-23446	8913	8156	7643	6886	6373	7900	6630	644	2220	5000	4580	10	1	12878076	931	7.49	1.52	12	2.81	965.00	4771.00	12382	20230612	-41.61	4550	20231026	58.90	12382	-41.61	20230612	4550	58.90	20231026	24750	-70.79	20230612	4550	58.90	20231026	0.65	N	405920	5000	643 억		56993	N	N	0	N	00	N
73	20231120	091157	57	100.00	KOSDAQ		유통	N	N	N	N		N	7230	-170	5	-2.30	1195625220	163232	2.26	7360	7420	7230	9620	5180	7400	7323.68	0.44	0	-14721	8913	8156	7643	6886	6373	7900	6630	644	2220	5000	4580	10	1	12878076	931	7.49	1.52	12	1.27	965.00	4771.00	12382	20230612	-41.61	4550	20231026	58.90	12382	-41.61	20230612	4550	58.90	20231026	24750	-70.79	20230612	4550	58.90	20231026	0.65	N	405920	5000	643 억		56993	N	N	0	N	00	N
74	20231117	161223	57	100.00	KOSDAQ		유통	N	N	N	N		N	7400	100	2	1.37	56628705000	7189511	329.46	7860	8400	7130	9490	5110	7300	7877.05	0.56	0	-15523	8366	7832	6766	6232	5166	8100	6500	644	2190	5000	4520	10	1	12878076	953	7.67	1.55	12	55.83	965.00	4771.00	12382	20230612	-40.24	4550	20231026	62.64	12382	-40.24	20230612	4550	62.64	20231026	24750	-70.10	20230612	4550	62.64	20231026	0.68	N	405920	5000	643 억		72294	N	N	0	N	00	N
75	20231117	151231	57	100.00	KOSDAQ		유통	N	N	N	N		N	7310	10	2	0.14	55755015900	7071053	324.03	7860	8400	7130	9490	5110	7300	7884.97	0.56	0	-17042	8366	7832	6766	6232	5166	8100	6500	644	2190	5000	4520	10	1	12878076	941	7.58	1.53	12	54.91	965.00	4771.00	12382	20230612	-40.96	4550	20231026	60.66	12382	-40.96	20230612	4550	60.66	20231026	24750	-70.46	20230612	4550	60.66	20231026	0.68	N	405920	5000	643 억		72294	N	N	0	N	00	N
76	20231117	141223	57	100.00	KOSDAQ		유통	N	N	N	N		N	7320	20	2	0.27	53219120060	6723221	308.09	7860	8400	7300	9490	5110	7300	7915.72	0.56	0	-48112	8366	7832	6766	6232	5166	8100	6500	644	2190	5000	4520	10	1	12878076	943	7.59	1.53	12	52.21	965.00	4771.00	12382	20230612	-40.88	4550	20231026	60.88	12382	-40.88	20230612	4550	60.88	20231026	24750	-70.42	20230612	4550	60.88	20231026	0.68	N	405920	5000	643 억		72294	N	N	0	N	00	N
77	20231117	131222	57	100.00	KOSDAQ		유통	N	N	N	N		N	7560	260	2	3.56	51131979890	6441797	295.19	7860	8400	7440	9490	5110	7300	7937.53	0.56	0	-50721	8366	7832	6766	6232	5166	8100	6500	644	2190	5000	4520	10	1	12878076	974	7.83	1.58	12	50.02	965.00	4771.00	12382	20230612	-38.94	4550	20231026	66.15	12382	-38.94	20230612	4550	66.15	20231026	24750	-69.45	20230612	4550	66.15	20231026	0.68	N	405920	5000	643 억		72294	N	N	0	N	00	N
78	20231117	121223	57	100.00	KOSDAQ		유통	N	N	N	N		N	7460	160	2	2.19	49785494170	6264040	287.05	7860	8400	7440	9490	5110	7300	7947.83	0.56	0	-50770	8366	7832	6766	6232	5166	8100	6500	644	2190	5000	4520	10	1	12878076	961	7.73	1.56	12	48.64	965.00	4771.00	12382	20230612	-39.75	4550	20231026	63.96	12382	-39.75	20230612	4550	63.96	20231026	24750	-69.86	20230612	4550	63.96	20231026	0.68	N	405920	5000	643 억		72294	N	N	0	N	00	N
79	20231117	111231	57	100.00	KOSDAQ		유통	N	N	N	N		N	7680	380	2	5.21	47287365810	5932761	271.87	7860	8400	7510	9490	5110	7300	7970.55	0.56	0	-49449	8366	7832	6766	6232	5166	8100	6500	644	2190	5000	4520	10	1	12878076	989	7.96	1.61	12	46.07	965.00	4771.00	12382	20230612	-37.97	4550	20231026	68.79	12382	-37.97	20230612	4550	68.79	20231026	24750	-68.97	20230612	4550	68.79	20231026	0.68	N	405920	5000	643 억		72294	N	N	0	N	00	N
80	20231117	101226	57	100.00	KOSDAQ		유통	N	N	N	N		N	8200	900	2	12.33	36975771570	4628756	212.11	7860	8400	7510	9490	5110	7300	7988.27	0.56	0	-34674	8366	7832	6766	6232	5166	8100	6500	644	2190	5000	4520	10	1	12878076	1056	8.50	1.72	12	35.94	965.00	4771.00	12382	20230612	-33.77	4550	20231026	80.22	12382	-33.77	20230612	4550	80.22	20231026	24750	-66.87	20230612	4550	80.22	20231026	0.68	N	405920	5000	643 억		72294	N	N	0	N	00	N
81	20231117	091226	57	100.00	KOSDAQ		유통	N	N	N	N		N	8050	750	2	10.27	17812042350	2218635	101.67	7860	8400	7510	9490	5110	7300	8028.38	0.56	0	-10829	8366	7832	6766	6232	5166	8100	6500	644	2190	5000	4520	10	1	12878076	1037	8.34	1.69	12	17.23	965.00	4771.00	12382	20230612	-34.99	4550	20231026	76.92	12382	-34.99	20230612	4550	76.92	20231026	24750	-67.47	20230612	4550	76.92	20231026	0.68	N	405920	5000	643 억		72294	N	N	0	N	00	N
82	20231116	161224	57	100.00	KOSDAQ		유통	N	N	N	N		N	7300	1680	1	29.89	14981831230	2181398	3975.57	5710	7300	5700	7300	3940	5620	6868.00	1.04	0	-63221	5920	5770	5630	5480	5340	5845	5555	644	1680	5000	3480	10	1	12878076	940	7.56	1.53	12	16.94	965.00	4771.00	12382	20230612	-41.04	4550	20231026	60.44	12382	-41.04	20230612	4550	60.44	20231026	24750	-70.51	20230612	4550	60.44	20231026	0.66	N	405920	5000	643 억		133455	N	N	0	N	00	N
83	20231116	151216	57	100.00	KOSDAQ		유통	N	N	N	N		N	7300	1680	1	29.89	14864812230	2165368	3946.36	5710	7300	5700	7300	3940	5620	6864.80	1.04	0	-63221	5920	5770	5630	5480	5340	5845	5555	644	1680	5000	3480	10	1	12878076	940	7.56	1.53	12	16.81	965.00	4771.00	12382	20230612	-41.04	4550	20231026	60.44	12382	-41.04	20230612	4550	60.44	20231026	24750	-70.51	20230612	4550	60.44	20231026	0.66	N	405920	5000	643 억		133455	N	N	0	N	00	N
84	20231116	141153	57	100.00	KOSDAQ		유통	N	N	N	N		N	7300	1680	1	29.89	14843291830	2162420	3940.99	5710	7300	5700	7300	3940	5620	6864.20	1.04	0	-63221	5920	5770	5630	5480	5340	5845	5555	644	1680	5000	3480	10	1	12878076	940	7.56	1.53	12	16.79	965.00	4771.00	12382	20230612	-41.04	4550	20231026	60.44	12382	-41.04	20230612	4550	60.44	20231026	24750	-70.51	20230612	4550	60.44	20231026	0.66	N	405920	5000	643 억		133455	N	N	0	N	00	N
85	20231116	131216	57	100.00	KOSDAQ		유통	N	N	N	N		N	7300	1680	1	29.89	14682713730	2140423	3900.90	5710	7300	5700	7300	3940	5620	6859.73	1.04	0	-63221	5920	5770	5630	5480	5340	5845	5555	644	1680	5000	3480	10	1	12878076	940	7.56	1.53	12	16.62	965.00	4771.00	12382	20230612	-41.04	4550	20231026	60.44	12382	-41.04	20230612	4550	60.44	20231026	24750	-70.51	20230612	4550	60.44	20231026	0.66	N	405920	5000	643 억		133455	N	N	0	N	00	N
86	20231116	121217	57	100.00	KOSDAQ		유통	N	N	N	N		N	7300	1680	1	29.89	14611181030	2130624	3883.04	5710	7300	5700	7300	3940	5620	6857.70	1.04	0	-63221	5920	5770	5630	5480	5340	5845	5555	644	1680	5000	3480	10	1	12878076	940	7.56	1.53	12	16.54	965.00	4771.00	12382	20230612	-41.04	4550	20231026	60.44	12382	-41.04	20230612	4550	60.44	20231026	24750	-70.51	20230612	4550	60.44	20231026	0.66	N	405920	5000	643 억		133455	N	N	0	N	00	N
87	20231116	111217	57	100.00	KOSDAQ		유통	N	N	N	N		N	7300	1680	1	29.89	14458866530	2109759	3845.01	5710	7300	5700	7300	3940	5620	6853.33	1.04	0	-63221	5920	5770	5630	5480	5340	5845	5555	644	1680	5000	3480	10	1	12878076	940	7.56	1.53	12	16.38	965.00	4771.00	12382	20230612	-41.04	4550	20231026	60.44	12382	-41.04	20230612	4550	60.44	20231026	24750	-70.51	20230612	4550	60.44	20231026	0.66	N	405920	5000	643 억		133455	N	N	0	N	00	N
88	20231116	101216	57	100.00	KOSDAQ		유통	N	N	N	N		N	5830	210	2	3.74	57997300	10028	18.28	5710	5830	5700	7300	3940	5620	5783.54	1.04	0	2548	5920	5770	5630	5480	5340	5845	5555	644	1680	5000	3480	10	1	12878076	751	6.04	1.22	12	0.08	965.00	4771.00	12382	20230612	-52.92	4550	20231026	28.13	12382	-52.92	20230612	4550	28.13	20231026	24750	-76.44	20230612	4550	28.13	20231026	0.66	N	405920	5000	643 억		133455	N	N	0	N	00	N
89	20231116	091223	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	0	3	0.00	0	0	0.00	0	0	0	7300	3940	5620	0.00	1.04	0	0	5920	5770	5630	5480	5340	5845	5555	644	1680	5000	3480	10	1	12878076	724	5.82	1.18	12	0.00	965.00	4771.00	12382	20230612	-54.61	4550	20231026	23.52	12382	-54.61	20230612	4550	23.52	20231026	24750	-77.29	20230612	4550	23.52	20231026	0.66	N	405920	5000	643 억		133455	N	N	0	N	00	N
90	20231115	161051	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	160	2	2.93	308701160	54618	137.17	5490	5780	5490	7090	3830	5460	5652.03	0.95	0	9811	5926	5692	5466	5232	5006	5810	5350	644	1630	5000	3380	10	1	12878076	724	5.82	1.18	12	0.42	965.00	4771.00	12382	20230612	-54.61	4550	20231026	23.52	12382	-54.61	20230612	4550	23.52	20231026	24750	-77.29	20230612	4550	23.52	20231026	0.63	N	405920	5000	643 억		121836	N	N	0	N	00	N
91	20231115	151239	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	240	2	4.40	304488560	53871	135.30	5490	5780	5490	7090	3830	5460	5652.18	0.95	0	9825	5926	5692	5466	5232	5006	5810	5350	644	1630	5000	3380	10	1	12878076	734	5.91	1.19	12	0.42	965.00	4771.00	12382	20230612	-53.97	4550	20231026	25.27	12382	-53.97	20230612	4550	25.27	20231026	24750	-76.97	20230612	4550	25.27	20231026	0.63	N	405920	5000	643 억		121836	N	N	0	N	00	N
92	20231115	141235	57	100.00	KOSDAQ		유통	N	N	N	N		N	5770	310	2	5.68	244746390	43478	109.19	5490	5770	5490	7090	3830	5460	5629.20	0.95	0	10876	5926	5692	5466	5232	5006	5810	5350	644	1630	5000	3380	10	1	12878076	743	5.98	1.21	12	0.34	965.00	4771.00	12382	20230612	-53.40	4550	20231026	26.81	12382	-53.40	20230612	4550	26.81	20231026	24750	-76.69	20230612	4550	26.81	20231026	0.63	N	405920	5000	643 억		121836	N	N	0	N	00	N
93	20231115	131236	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	270	2	4.95	198405880	35378	88.85	5490	5730	5490	7090	3830	5460	5608.17	0.95	0	8839	5926	5692	5466	5232	5006	5810	5350	644	1630	5000	3380	10	1	12878076	738	5.94	1.20	12	0.27	965.00	4771.00	12382	20230612	-53.72	4550	20231026	25.93	12382	-53.72	20230612	4550	25.93	20231026	24750	-76.85	20230612	4550	25.93	20231026	0.63	N	405920	5000	643 억		121836	N	N	0	N	00	N
94	20231115	121237	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	150	2	2.75	143506530	25664	64.45	5490	5650	5490	7090	3830	5460	5591.74	0.95	0	5260	5926	5692	5466	5232	5006	5810	5350	644	1630	5000	3380	10	1	12878076	722	5.81	1.18	12	0.20	965.00	4771.00	12382	20230612	-54.69	4550	20231026	23.30	12382	-54.69	20230612	4550	23.30	20231026	24750	-77.33	20230612	4550	23.30	20231026	0.63	N	405920	5000	643 억		121836	N	N	0	N	00	N
95	20231115	111252	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	160	2	2.93	127497960	22810	57.29	5490	5650	5490	7090	3830	5460	5589.56	0.95	0	4923	5926	5692	5466	5232	5006	5810	5350	644	1630	5000	3380	10	1	12878076	724	5.82	1.18	12	0.18	965.00	4771.00	12382	20230612	-54.61	4550	20231026	23.52	12382	-54.61	20230612	4550	23.52	20231026	24750	-77.29	20230612	4550	23.52	20231026	0.63	N	405920	5000	643 억		121836	N	N	0	N	00	N
96	20231115	101243	57	100.00	KOSDAQ		유통	N	N	N	N		N	5580	120	2	2.20	69972990	12532	31.47	5490	5650	5490	7090	3830	5460	5583.55	0.95	0	838	5926	5692	5466	5232	5006	5810	5350	644	1630	5000	3380	10	1	12878076	719	5.78	1.17	12	0.10	965.00	4771.00	12382	20230612	-54.93	4550	20231026	22.64	12382	-54.93	20230612	4550	22.64	20231026	24750	-77.45	20230612	4550	22.64	20231026	0.63	N	405920	5000	643 억		121836	N	N	0	N	00	N
97	20231115	091231	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	80	2	1.47	2403860	436	1.10	5490	5550	5490	7090	3830	5460	5513.44	0.95	0	-38	5926	5692	5466	5232	5006	5810	5350	644	1630	5000	3380	10	1	12878076	713	5.74	1.16	12	0.00	965.00	4771.00	12382	20230612	-55.26	4550	20231026	21.76	12382	-55.26	20230612	4550	21.76	20231026	24750	-77.62	20230612	4550	21.76	20231026	0.63	N	405920	5000	643 억		121836	N	N	0	N	00	N
98	20231114	161210	57	100.00	KOSDAQ		유통	N	N	N	N		N	5460	150	2	2.82	217530880	39718	118.07	5240	5700	5240	6900	3720	5310	5476.90	0.89	0	7559	5523	5416	5343	5236	5163	5380	5200	644	1590	5000	3290	10	1	12878076	703	5.66	1.14	12	0.31	965.00	4771.00	12382	20230612	-55.90	4550	20231026	20.00	12382	-55.90	20230612	4550	20.00	20231026	24750	-77.94	20230612	4550	20.00	20231026	0.63	N	405920	5000	643 억		114091	N	N	0	N	00	N
99	20231114	151218	57	100.00	KOSDAQ		유통	N	N	N	N		N	5460	150	2	2.82	215363260	39321	116.89	5240	5700	5240	6900	3720	5310	5477.05	0.89	0	7505	5523	5416	5343	5236	5163	5380	5200	644	1590	5000	3290	10	1	12878076	703	5.66	1.14	12	0.31	965.00	4771.00	12382	20230612	-55.90	4550	20231026	20.00	12382	-55.90	20230612	4550	20.00	20231026	24750	-77.94	20230612	4550	20.00	20231026	0.63	N	405920	5000	643 억		114091	N	N	0	N	00	N
100	20231114	141214	57	100.00	KOSDAQ		유통	N	N	N	N		N	5580	270	2	5.08	195700630	35771	106.34	5240	5700	5240	6900	3720	5310	5470.93	0.89	0	7330	5523	5416	5343	5236	5163	5380	5200	644	1590	5000	3290	10	1	12878076	719	5.78	1.17	12	0.28	965.00	4771.00	12382	20230612	-54.93	4550	20231026	22.64	12382	-54.93	20230612	4550	22.64	20231026	24750	-77.45	20230612	4550	22.64	20231026	0.63	N	405920	5000	643 억		114091	N	N	0	N	00	N
101	20231114	131216	57	100.00	KOSDAQ		유통	N	N	N	N		N	5520	210	2	3.95	164364290	30116	89.53	5240	5700	5240	6900	3720	5310	5457.71	0.89	0	6225	5523	5416	5343	5236	5163	5380	5200	644	1590	5000	3290	10	1	12878076	711	5.72	1.16	12	0.23	965.00	4771.00	12382	20230612	-55.42	4550	20231026	21.32	12382	-55.42	20230612	4550	21.32	20231026	24750	-77.70	20230612	4550	21.32	20231026	0.63	N	405920	5000	643 억		114091	N	N	0	N	00	N
102	20231114	121220	57	100.00	KOSDAQ		유통	N	N	N	N		N	5440	130	2	2.45	153103960	28055	83.40	5240	5700	5240	6900	3720	5310	5457.28	0.89	0	5682	5523	5416	5343	5236	5163	5380	5200	644	1590	5000	3290	10	1	12878076	701	5.64	1.14	12	0.22	965.00	4771.00	12382	20230612	-56.07	4550	20231026	19.56	12382	-56.07	20230612	4550	19.56	20231026	24750	-78.02	20230612	4550	19.56	20231026	0.63	N	405920	5000	643 억		114091	N	N	0	N	00	N
103	20231114	111229	57	100.00	KOSDAQ		유통	N	N	N	N		N	5460	150	2	2.82	151108980	27689	82.31	5240	5700	5240	6900	3720	5310	5457.37	0.89	0	5573	5523	5416	5343	5236	5163	5380	5200	644	1590	5000	3290	10	1	12878076	703	5.66	1.14	12	0.22	965.00	4771.00	12382	20230612	-55.90	4550	20231026	20.00	12382	-55.90	20230612	4550	20.00	20231026	24750	-77.94	20230612	4550	20.00	20231026	0.63	N	405920	5000	643 억		114091	N	N	0	N	00	N
104	20231114	101214	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	230	2	4.33	93322700	17135	50.94	5240	5700	5240	6900	3720	5310	5446.32	0.89	0	5484	5523	5416	5343	5236	5163	5380	5200	644	1590	5000	3290	10	1	12878076	713	5.74	1.16	12	0.13	965.00	4771.00	12382	20230612	-55.26	4550	20231026	21.76	12382	-55.26	20230612	4550	21.76	20231026	24750	-77.62	20230612	4550	21.76	20231026	0.63	N	405920	5000	643 억		114091	N	N	0	N	00	N
105	20231114	091202	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	120	2	2.26	20073160	3782	11.24	5240	5430	5240	6900	3720	5310	5307.55	0.89	0	1745	5523	5416	5343	5236	5163	5380	5200	644	1590	5000	3290	10	1	12878076	699	5.63	1.14	12	0.03	965.00	4771.00	12382	20230612	-56.15	4550	20231026	19.34	12382	-56.15	20230612	4550	19.34	20231026	24750	-78.06	20230612	4550	19.34	20231026	0.63	N	405920	5000	643 억		114091	N	N	0	N	00	N
106	20231113	161155	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-10	5	-0.19	178544480	33239	108.72	5350	5450	5270	6910	3730	5320	5371.54	0.91	0	-3091	5606	5462	5366	5222	5126	5415	5175	644	1590	5000	3290	10	1	12878076	684	5.50	1.11	12	0.26	965.00	4771.00	12382	20230612	-57.12	4550	20231026	16.70	12382	-57.12	20230612	4550	16.70	20231026	24750	-78.55	20230612	4550	16.70	20231026	0.58	N	405920	5000	643 억		116900	N	N	0	N	00	N
107	20231113	151148	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-10	5	-0.19	177057680	32959	107.80	5350	5450	5270	6910	3730	5320	5372.06	0.91	0	-3160	5606	5462	5366	5222	5126	5415	5175	644	1590	5000	3290	10	1	12878076	684	5.50	1.11	12	0.26	965.00	4771.00	12382	20230612	-57.12	4550	20231026	16.70	12382	-57.12	20230612	4550	16.70	20231026	24750	-78.55	20230612	4550	16.70	20231026	0.58	N	405920	5000	643 억		116900	N	N	0	N	00	N
108	20231113	141149	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	50	2	0.94	149461840	27822	91.00	5350	5450	5270	6910	3730	5320	5372.07	0.91	0	-3381	5606	5462	5366	5222	5126	5415	5175	644	1590	5000	3290	10	1	12878076	692	5.56	1.13	12	0.22	965.00	4771.00	12382	20230612	-56.63	4550	20231026	18.02	12382	-56.63	20230612	4550	18.02	20231026	24750	-78.30	20230612	4550	18.02	20231026	0.58	N	405920	5000	643 억		116900	N	N	0	N	00	N
109	20231113	131147	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	60	2	1.13	139916890	26035	85.16	5350	5450	5270	6910	3730	5320	5374.18	0.91	0	-3403	5606	5462	5366	5222	5126	5415	5175	644	1590	5000	3290	10	1	12878076	693	5.58	1.13	12	0.20	965.00	4771.00	12382	20230612	-56.55	4550	20231026	18.24	12382	-56.55	20230612	4550	18.24	20231026	24750	-78.26	20230612	4550	18.24	20231026	0.58	N	405920	5000	643 억		116900	N	N	0	N	00	N
110	20231113	121153	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	90	2	1.69	121762930	22668	74.14	5350	5450	5270	6910	3730	5320	5371.58	0.91	0	-2146	5606	5462	5366	5222	5126	5415	5175	644	1590	5000	3290	10	1	12878076	697	5.61	1.13	12	0.18	965.00	4771.00	12382	20230612	-56.31	4550	20231026	18.90	12382	-56.31	20230612	4550	18.90	20231026	24750	-78.14	20230612	4550	18.90	20231026	0.58	N	405920	5000	643 억		116900	N	N	0	N	00	N
111	20231113	111145	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	90	2	1.69	78992970	14754	48.26	5350	5450	5270	6910	3730	5320	5354.00	0.91	0	1436	5606	5462	5366	5222	5126	5415	5175	644	1590	5000	3290	10	1	12878076	697	5.61	1.13	12	0.11	965.00	4771.00	12382	20230612	-56.31	4550	20231026	18.90	12382	-56.31	20230612	4550	18.90	20231026	24750	-78.14	20230612	4550	18.90	20231026	0.58	N	405920	5000	643 억		116900	N	N	0	N	00	N
112	20231113	101144	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	80	2	1.50	70732000	13224	43.25	5350	5450	5270	6910	3730	5320	5348.76	0.91	0	1828	5606	5462	5366	5222	5126	5415	5175	644	1590	5000	3290	10	1	12878076	695	5.60	1.13	12	0.10	965.00	4771.00	12382	20230612	-56.39	4550	20231026	18.68	12382	-56.39	20230612	4550	18.68	20231026	24750	-78.18	20230612	4550	18.68	20231026	0.58	N	405920	5000	643 억		116900	N	N	0	N	00	N
113	20231113	091153	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	0	3	0.00	16594350	3107	10.16	5350	5390	5320	6910	3730	5320	5340.96	0.91	0	519	5606	5462	5366	5222	5126	5415	5175	644	1590	5000	3290	10	1	12878076	685	5.51	1.12	12	0.02	965.00	4771.00	12382	20230612	-57.03	4550	20231026	16.92	12382	-57.03	20230612	4550	16.92	20231026	24750	-78.51	20230612	4550	16.92	20231026	0.58	N	405920	5000	643 억		116900	N	N	0	N	00	N
114	20231110	161205	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-170	5	-3.10	161612100	30110	55.49	5510	5510	5270	7130	3850	5490	5367.39	1.00	0	-11955	5783	5636	5503	5356	5223	5710	5430	644	1640	5000	3400	10	1	12878076	685	5.51	1.12	12	0.23	965.00	4771.00	12382	20230612	-57.03	4550	20231026	16.92	12382	-57.03	20230612	4550	16.92	20231026	24750	-78.51	20230612	4550	16.92	20231026	0.58	N	405920	5000	643 억		128773	N	N	0	N	00	N
115	20231110	151213	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	-90	5	-1.64	141879700	26418	48.68	5510	5510	5270	7130	3850	5490	5370.57	1.00	0	-11732	5783	5636	5503	5356	5223	5710	5430	644	1640	5000	3400	10	1	12878076	695	5.60	1.13	12	0.21	965.00	4771.00	12382	20230612	-56.39	4550	20231026	18.68	12382	-56.39	20230612	4550	18.68	20231026	24750	-78.18	20230612	4550	18.68	20231026	0.58	N	405920	5000	643 억		128773	N	N	0	N	00	N
116	20231110	141156	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	-130	5	-2.37	107613220	20087	37.02	5510	5510	5270	7130	3850	5490	5357.36	1.00	0	-8928	5783	5636	5503	5356	5223	5710	5430	644	1640	5000	3400	10	1	12878076	690	5.55	1.12	12	0.16	965.00	4771.00	12382	20230612	-56.71	4550	20231026	17.80	12382	-56.71	20230612	4550	17.80	20231026	24750	-78.34	20230612	4550	17.80	20231026	0.58	N	405920	5000	643 억		128773	N	N	0	N	00	N
117	20231110	131158	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-190	5	-3.46	97336250	18166	33.48	5510	5510	5270	7130	3850	5490	5358.16	1.00	0	-7897	5783	5636	5503	5356	5223	5710	5430	644	1640	5000	3400	10	1	12878076	683	5.49	1.11	12	0.14	965.00	4771.00	12382	20230612	-57.20	4550	20231026	16.48	12382	-57.20	20230612	4550	16.48	20231026	24750	-78.59	20230612	4550	16.48	20231026	0.58	N	405920	5000	643 억		128773	N	N	0	N	00	N
118	20231110	121206	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	-130	5	-2.37	91212250	17015	31.36	5510	5510	5270	7130	3850	5490	5360.70	1.00	0	-7019	5783	5636	5503	5356	5223	5710	5430	644	1640	5000	3400	10	1	12878076	690	5.55	1.12	12	0.13	965.00	4771.00	12382	20230612	-56.71	4550	20231026	17.80	12382	-56.71	20230612	4550	17.80	20231026	24750	-78.34	20230612	4550	17.80	20231026	0.58	N	405920	5000	643 억		128773	N	N	0	N	00	N
119	20231110	111143	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	-90	5	-1.64	82200140	15332	28.25	5510	5510	5270	7130	3850	5490	5361.34	1.00	0	-5786	5783	5636	5503	5356	5223	5710	5430	644	1640	5000	3400	10	1	12878076	695	5.60	1.13	12	0.12	965.00	4771.00	12382	20230612	-56.39	4550	20231026	18.68	12382	-56.39	20230612	4550	18.68	20231026	24750	-78.18	20230612	4550	18.68	20231026	0.58	N	405920	5000	643 억		128773	N	N	0	N	00	N
120	20231110	101158	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	-140	5	-2.55	52258620	9762	17.99	5510	5510	5270	7130	3850	5490	5353.27	1.00	0	-1351	5783	5636	5503	5356	5223	5710	5430	644	1640	5000	3400	10	1	12878076	689	5.54	1.12	12	0.08	965.00	4771.00	12382	20230612	-56.79	4550	20231026	17.58	12382	-56.79	20230612	4550	17.58	20231026	24750	-78.38	20230612	4550	17.58	20231026	0.58	N	405920	5000	643 억		128773	N	N	0	N	00	N
121	20231110	091137	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	-110	5	-2.00	17368550	3216	5.93	5510	5510	5380	7130	3850	5490	5400.67	1.00	0	-391	5783	5636	5503	5356	5223	5710	5430	644	1640	5000	3400	10	1	12878076	693	5.58	1.13	12	0.02	965.00	4771.00	12382	20230612	-56.55	4550	20231026	18.24	12382	-56.55	20230612	4550	18.24	20231026	24750	-78.26	20230612	4550	18.24	20231026	0.58	N	405920	5000	643 억		128773	N	N	0	N	00	N
122	20231109	161129	57	100.00	KOSDAQ		유통	N	N	N	N		N	5490	0	3	0.00	297904330	54243	36.06	5440	5650	5370	7130	3850	5490	5492.03	1.00	0	-229	6030	5760	5550	5280	5070	5895	5415	644	1640	5000	3400	10	1	12878076	707	5.69	1.15	12	0.42	965.00	4771.00	12382	20230612	-55.66	4550	20231026	20.66	12382	-55.66	20230612	4550	20.66	20231026	24750	-77.82	20230612	4550	20.66	20231026	0.62	N	405920	5000	643 억		129181	N	N	0	N	00	N
123	20231109	151129	57	100.00	KOSDAQ		유통	N	N	N	N		N	5490	0	3	0.00	295642990	53831	35.79	5440	5650	5370	7130	3850	5490	5492.06	1.00	0	-106	6030	5760	5550	5280	5070	5895	5415	644	1640	5000	3400	10	1	12878076	707	5.69	1.15	12	0.42	965.00	4771.00	12382	20230612	-55.66	4550	20231026	20.66	12382	-55.66	20230612	4550	20.66	20231026	24750	-77.82	20230612	4550	20.66	20231026	0.62	N	405920	5000	643 억		129181	N	N	0	N	00	N
124	20231109	141125	57	100.00	KOSDAQ		유통	N	N	N	N		N	5510	20	2	0.36	256945790	46806	31.12	5440	5650	5370	7130	3850	5490	5489.59	1.00	0	-1255	6030	5760	5550	5280	5070	5895	5415	644	1640	5000	3400	10	1	12878076	710	5.71	1.15	12	0.36	965.00	4771.00	12382	20230612	-55.50	4550	20231026	21.10	12382	-55.50	20230612	4550	21.10	20231026	24750	-77.74	20230612	4550	21.10	20231026	0.62	N	405920	5000	643 억		129181	N	N	0	N	00	N
125	20231109	131128	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	60	2	1.09	235278440	42874	28.50	5440	5650	5370	7130	3850	5490	5487.67	1.00	0	-574	6030	5760	5550	5280	5070	5895	5415	644	1640	5000	3400	10	1	12878076	715	5.75	1.16	12	0.33	965.00	4771.00	12382	20230612	-55.18	4550	20231026	21.98	12382	-55.18	20230612	4550	21.98	20231026	24750	-77.58	20230612	4550	21.98	20231026	0.62	N	405920	5000	643 억		129181	N	N	0	N	00	N
126	20231109	121132	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	10	2	0.18	216265890	39422	26.21	5440	5650	5370	7130	3850	5490	5485.92	1.00	0	620	6030	5760	5550	5280	5070	5895	5415	644	1640	5000	3400	10	1	12878076	708	5.70	1.15	12	0.31	965.00	4771.00	12382	20230612	-55.58	4550	20231026	20.88	12382	-55.58	20230612	4550	20.88	20231026	24750	-77.78	20230612	4550	20.88	20231026	0.62	N	405920	5000	643 억		129181	N	N	0	N	00	N
127	20231109	111128	57	100.00	KOSDAQ		유통	N	N	N	N		N	5510	20	2	0.36	197809490	36083	23.99	5440	5650	5370	7130	3850	5490	5482.06	1.00	0	1523	6030	5760	5550	5280	5070	5895	5415	644	1640	5000	3400	10	1	12878076	710	5.71	1.15	12	0.28	965.00	4771.00	12382	20230612	-55.50	4550	20231026	21.10	12382	-55.50	20230612	4550	21.10	20231026	24750	-77.74	20230612	4550	21.10	20231026	0.62	N	405920	5000	643 억		129181	N	N	0	N	00	N
128	20231109	101122	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	-100	5	-1.82	164509260	30000	19.94	5440	5650	5370	7130	3850	5490	5483.64	1.00	0	-1333	6030	5760	5550	5280	5070	5895	5415	644	1640	5000	3400	10	1	12878076	694	5.59	1.13	12	0.23	965.00	4771.00	12382	20230612	-56.47	4550	20231026	18.46	12382	-56.47	20230612	4550	18.46	20231026	24750	-78.22	20230612	4550	18.46	20231026	0.62	N	405920	5000	643 억		129181	N	N	0	N	00	N
129	20231109	091130	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	10	2	0.18	78085910	14107	9.38	5440	5650	5440	7130	3850	5490	5535.32	1.00	0	2730	6030	5760	5550	5280	5070	5895	5415	644	1640	5000	3400	10	1	12878076	708	5.70	1.15	12	0.11	965.00	4771.00	12382	20230612	-55.58	4550	20231026	20.88	12382	-55.58	20230612	4550	20.88	20231026	24750	-77.78	20230612	4550	20.88	20231026	0.62	N	405920	5000	643 억		129181	N	N	0	N	00	N
130	20231108	161121	57	100.00	KOSDAQ		유통	N	N	N	N		N	5490	160	2	3.00	836488310	149640	370.33	5420	5820	5340	6920	3740	5330	5590.12	0.96	0	13364	5443	5386	5283	5226	5123	5335	5175	644	1590	5000	3300	10	1	12878076	707	5.69	1.15	12	1.16	965.00	4771.00	12382	20230612	-55.66	4550	20231026	20.66	12382	-55.66	20230612	4550	20.66	20231026	24750	-77.82	20230612	4550	20.66	20231026	0.69	N	405920	5000	643 억		123170	N	N	0	N	00	N
131	20231108	151124	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	170	2	3.19	823920460	147350	364.66	5420	5820	5340	6920	3740	5330	5591.59	0.96	0	13113	5443	5386	5283	5226	5123	5335	5175	644	1590	5000	3300	10	1	12878076	708	5.70	1.15	12	1.14	965.00	4771.00	12382	20230612	-55.58	4550	20231026	20.88	12382	-55.58	20230612	4550	20.88	20231026	24750	-77.78	20230612	4550	20.88	20231026	0.69	N	405920	5000	643 억		123170	N	N	0	N	00	N
132	20231108	141118	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	360	2	6.75	754066970	134739	333.45	5420	5820	5340	6920	3740	5330	5596.50	0.96	0	10729	5443	5386	5283	5226	5123	5335	5175	644	1590	5000	3300	10	1	12878076	733	5.90	1.19	12	1.05	965.00	4771.00	12382	20230612	-54.05	4550	20231026	25.05	12382	-54.05	20230612	4550	25.05	20231026	24750	-77.01	20230612	4550	25.05	20231026	0.69	N	405920	5000	643 억		123170	N	N	0	N	00	N
133	20231108	131116	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	400	2	7.50	590101360	105643	261.45	5420	5820	5340	6920	3740	5330	5585.81	0.96	0	6607	5443	5386	5283	5226	5123	5335	5175	644	1590	5000	3300	10	1	12878076	738	5.94	1.20	12	0.82	965.00	4771.00	12382	20230612	-53.72	4550	20231026	25.93	12382	-53.72	20230612	4550	25.93	20231026	24750	-76.85	20230612	4550	25.93	20231026	0.69	N	405920	5000	643 억		123170	N	N	0	N	00	N
134	20231108	121113	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	210	2	3.94	305439300	55901	138.34	5420	5580	5340	6920	3740	5330	5463.93	0.96	0	9622	5443	5386	5283	5226	5123	5335	5175	644	1590	5000	3300	10	1	12878076	713	5.74	1.16	12	0.43	965.00	4771.00	12382	20230612	-55.26	4550	20231026	21.76	12382	-55.26	20230612	4550	21.76	20231026	24750	-77.62	20230612	4550	21.76	20231026	0.69	N	405920	5000	643 억		123170	N	N	0	N	00	N
135	20231108	111122	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	210	2	3.94	244332250	44855	111.01	5420	5550	5340	6920	3740	5330	5447.16	0.96	0	3715	5443	5386	5283	5226	5123	5335	5175	644	1590	5000	3300	10	1	12878076	713	5.74	1.16	12	0.35	965.00	4771.00	12382	20230612	-55.26	4550	20231026	21.76	12382	-55.26	20230612	4550	21.76	20231026	24750	-77.62	20230612	4550	21.76	20231026	0.69	N	405920	5000	643 억		123170	N	N	0	N	00	N
136	20231108	101118	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	50	2	0.94	133518220	24613	60.91	5420	5510	5340	6920	3740	5330	5424.70	0.96	0	-1919	5443	5386	5283	5226	5123	5335	5175	644	1590	5000	3300	10	1	12878076	693	5.58	1.13	12	0.19	965.00	4771.00	12382	20230612	-56.55	4550	20231026	18.24	12382	-56.55	20230612	4550	18.24	20231026	24750	-78.26	20230612	4550	18.24	20231026	0.69	N	405920	5000	643 억		123170	N	N	0	N	00	N
137	20231108	091116	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	60	2	1.13	35711290	6602	16.34	5420	5420	5370	6920	3740	5330	5409.16	0.96	0	-2591	5443	5386	5283	5226	5123	5335	5175	644	1590	5000	3300	10	1	12878076	694	5.59	1.13	12	0.05	965.00	4771.00	12382	20230612	-56.47	4550	20231026	18.46	12382	-56.47	20230612	4550	18.46	20231026	24750	-78.22	20230612	4550	18.46	20231026	0.69	N	405920	5000	643 억		123170	N	N	0	N	00	N
138	20231107	161117	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	50	2	0.95	200725750	38086	103.38	5340	5340	5180	6860	3700	5280	5270.30	1.01	0	-5824	5553	5416	5233	5096	4913	5485	5165	644	1580	5000	3270	10	1	12878076	686	5.52	1.12	12	0.30	965.00	4771.00	12382	20230612	-56.95	4550	20231026	17.14	12382	-56.95	20230612	4550	17.14	20231026	24750	-78.46	20230612	4550	17.14	20231026	0.69	N	405920	5000	643 억		130642	N	N	0	N	00	N
139	20231107	151122	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-30	5	-0.57	174918890	33190	90.09	5340	5340	5180	6860	3700	5280	5270.23	1.01	0	-6401	5553	5416	5233	5096	4913	5485	5165	644	1580	5000	3270	10	1	12878076	676	5.44	1.10	12	0.26	965.00	4771.00	12382	20230612	-57.60	4550	20231026	15.38	12382	-57.60	20230612	4550	15.38	20231026	24750	-78.79	20230612	4550	15.38	20231026	0.69	N	405920	5000	643 억		130642	N	N	0	N	00	N
140	20231107	141121	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	20	2	0.38	156893940	29763	80.79	5340	5340	5180	6860	3700	5280	5271.44	1.01	0	-6825	5553	5416	5233	5096	4913	5485	5165	644	1580	5000	3270	10	1	12878076	683	5.49	1.11	12	0.23	965.00	4771.00	12382	20230612	-57.20	4550	20231026	16.48	12382	-57.20	20230612	4550	16.48	20231026	24750	-78.59	20230612	4550	16.48	20231026	0.69	N	405920	5000	643 억		130642	N	N	0	N	00	N
141	20231107	131124	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	20	2	0.38	135273380	25656	69.64	5340	5340	5180	6860	3700	5280	5272.58	1.01	0	-7516	5553	5416	5233	5096	4913	5485	5165	644	1580	5000	3270	10	1	12878076	683	5.49	1.11	12	0.20	965.00	4771.00	12382	20230612	-57.20	4550	20231026	16.48	12382	-57.20	20230612	4550	16.48	20231026	24750	-78.59	20230612	4550	16.48	20231026	0.69	N	405920	5000	643 억		130642	N	N	0	N	00	N
142	20231107	121116	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	-50	5	-0.95	86477030	16425	44.59	5340	5340	5180	6860	3700	5280	5264.96	1.01	0	-2788	5553	5416	5233	5096	4913	5485	5165	644	1580	5000	3270	10	1	12878076	674	5.42	1.10	12	0.13	965.00	4771.00	12382	20230612	-57.76	4550	20231026	14.95	12382	-57.76	20230612	4550	14.95	20231026	24750	-78.87	20230612	4550	14.95	20231026	0.69	N	405920	5000	643 억		130642	N	N	0	N	00	N
143	20231107	111117	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	30	2	0.57	63720880	12090	32.82	5340	5340	5180	6860	3700	5280	5270.54	1.01	0	-610	5553	5416	5233	5096	4913	5485	5165	644	1580	5000	3270	10	1	12878076	684	5.50	1.11	12	0.09	965.00	4771.00	12382	20230612	-57.12	4550	20231026	16.70	12382	-57.12	20230612	4550	16.70	20231026	24750	-78.55	20230612	4550	16.70	20231026	0.69	N	405920	5000	643 억		130642	N	N	0	N	00	N
144	20231107	101129	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	10	2	0.19	33383380	6366	17.28	5340	5340	5180	6860	3700	5280	5244.01	1.01	0	-496	5553	5416	5233	5096	4913	5485	5165	644	1580	5000	3270	10	1	12878076	681	5.48	1.11	12	0.05	965.00	4771.00	12382	20230612	-57.28	4550	20231026	16.26	12382	-57.28	20230612	4550	16.26	20231026	24750	-78.63	20230612	4550	16.26	20231026	0.69	N	405920	5000	643 억		130642	N	N	0	N	00	N
145	20231107	091104	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	-40	5	-0.76	7959760	1519	4.12	5340	5340	5180	6860	3700	5280	5240.13	1.01	0	-698	5553	5416	5233	5096	4913	5485	5165	644	1580	5000	3270	10	1	12878076	675	5.43	1.10	12	0.01	965.00	4771.00	12382	20230612	-57.68	4550	20231026	15.16	12382	-57.68	20230612	4550	15.16	20231026	24750	-78.83	20230612	4550	15.16	20231026	0.69	N	405920	5000	643 억		130642	N	N	0	N	00	N
146	20231106	161052	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	130	2	2.52	193163730	36739	88.76	5200	5370	5050	6690	3610	5150	5257.70	0.94	0	9414	5350	5250	5150	5050	4950	5300	5100	644	1540	5000	3190	10	1	12878076	680	5.47	1.11	12	0.29	965.00	4771.00	12382	20230612	-57.36	4550	20231026	16.04	12382	-57.36	20230612	4550	16.04	20231026	24750	-78.67	20230612	4550	16.04	20231026	0.69	N	405920	5000	643 억		121028	N	N	0	N	00	N
147	20231106	151058	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	110	2	2.14	185315450	35250	85.16	5200	5370	5050	6690	3610	5150	5257.18	0.94	0	9328	5350	5250	5150	5050	4950	5300	5100	644	1540	5000	3190	10	1	12878076	677	5.45	1.10	12	0.27	965.00	4771.00	12382	20230612	-57.52	4550	20231026	15.60	12382	-57.52	20230612	4550	15.60	20231026	24750	-78.75	20230612	4550	15.60	20231026	0.69	N	405920	5000	643 억		121028	N	N	0	N	00	N
148	20231106	141051	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	120	2	2.33	180626880	34360	83.01	5200	5370	5050	6690	3610	5150	5256.89	0.94	0	9261	5350	5250	5150	5050	4950	5300	5100	644	1540	5000	3190	10	1	12878076	679	5.46	1.10	12	0.27	965.00	4771.00	12382	20230612	-57.44	4550	20231026	15.82	12382	-57.44	20230612	4550	15.82	20231026	24750	-78.71	20230612	4550	15.82	20231026	0.69	N	405920	5000	643 억		121028	N	N	0	N	00	N
149	20231106	131102	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	190	2	3.69	165968990	31604	76.35	5200	5370	5050	6690	3610	5150	5251.52	0.94	0	9121	5350	5250	5150	5050	4950	5300	5100	644	1540	5000	3190	10	1	12878076	688	5.53	1.12	12	0.25	965.00	4771.00	12382	20230612	-56.87	4550	20231026	17.36	12382	-56.87	20230612	4550	17.36	20231026	24750	-78.42	20230612	4550	17.36	20231026	0.69	N	405920	5000	643 억		121028	N	N	0	N	00	N
150	20231106	121058	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	90	2	1.75	117776080	22527	54.42	5200	5310	5050	6690	3610	5150	5228.22	0.94	0	6321	5350	5250	5150	5050	4950	5300	5100	644	1540	5000	3190	10	1	12878076	675	5.43	1.10	12	0.17	965.00	4771.00	12382	20230612	-57.68	4550	20231026	15.16	12382	-57.68	20230612	4550	15.16	20231026	24750	-78.83	20230612	4550	15.16	20231026	0.69	N	405920	5000	643 억		121028	N	N	0	N	00	N
151	20231106	111056	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	110	2	2.14	83612480	16061	38.80	5200	5310	5050	6690	3610	5150	5205.93	0.94	0	5183	5350	5250	5150	5050	4950	5300	5100	644	1540	5000	3190	10	1	12878076	677	5.45	1.10	12	0.12	965.00	4771.00	12382	20230612	-57.52	4550	20231026	15.60	12382	-57.52	20230612	4550	15.60	20231026	24750	-78.75	20230612	4550	15.60	20231026	0.69	N	405920	5000	643 억		121028	N	N	0	N	00	N
152	20231106	101030	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	80	2	1.55	47654550	9216	22.27	5200	5310	5050	6690	3610	5150	5170.85	0.94	0	1782	5350	5250	5150	5050	4950	5300	5100	644	1540	5000	3190	10	1	12878076	674	5.42	1.10	12	0.07	965.00	4771.00	12382	20230612	-57.76	4550	20231026	14.95	12382	-57.76	20230612	4550	14.95	20231026	24750	-78.87	20230612	4550	14.95	20231026	0.69	N	405920	5000	643 억		121028	N	N	0	N	00	N
153	20231106	091055	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	40	2	0.78	17464020	3385	8.18	5200	5310	5050	6690	3610	5150	5159.24	0.94	0	555	5350	5250	5150	5050	4950	5300	5100	644	1540	5000	3190	10	1	12878076	668	5.38	1.09	12	0.03	965.00	4771.00	12382	20230612	-58.08	4550	20231026	14.07	12382	-58.08	20230612	4550	14.07	20231026	24750	-79.03	20230612	4550	14.07	20231026	0.69	N	405920	5000	643 억		121028	N	N	0	N	00	N
154	20231103	161043	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	50	2	0.98	212939420	41316	75.11	5070	5250	5050	6630	3570	5100	5153.93	0.87	0	7364	5226	5162	5036	4972	4846	5195	5005	644	1530	5000	3160	10	1	12878076	663	5.34	1.08	12	0.32	965.00	4771.00	12382	20230612	-58.41	4550	20231026	13.19	12382	-58.41	20230612	4550	13.19	20231026	24750	-79.19	20230612	4550	13.19	20231026	0.64	N	405920	5000	643 억		112565	N	N	0	N	00	N
155	20231103	151039	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	80	2	1.57	182694230	35487	64.52	5070	5250	5050	6630	3570	5100	5148.20	0.87	0	7060	5226	5162	5036	4972	4846	5195	5005	644	1530	5000	3160	10	1	12878076	667	5.37	1.09	12	0.28	965.00	4771.00	12382	20230612	-58.17	4550	20231026	13.85	12382	-58.17	20230612	4550	13.85	20231026	24750	-79.07	20230612	4550	13.85	20231026	0.64	N	405920	5000	643 억		112565	N	N	0	N	00	N
156	20231103	141040	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	90	2	1.76	163210790	31716	57.66	5070	5250	5050	6630	3570	5100	5146.01	0.87	0	5550	5226	5162	5036	4972	4846	5195	5005	644	1530	5000	3160	10	1	12878076	668	5.38	1.09	12	0.25	965.00	4771.00	12382	20230612	-58.08	4550	20231026	14.07	12382	-58.08	20230612	4550	14.07	20231026	24750	-79.03	20230612	4550	14.07	20231026	0.64	N	405920	5000	643 억		112565	N	N	0	N	00	N
157	20231103	131039	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	90	2	1.76	129838350	25290	45.98	5070	5250	5050	6630	3570	5100	5133.98	0.87	0	4080	5226	5162	5036	4972	4846	5195	5005	644	1530	5000	3160	10	1	12878076	668	5.38	1.09	12	0.20	965.00	4771.00	12382	20230612	-58.08	4550	20231026	14.07	12382	-58.08	20230612	4550	14.07	20231026	24750	-79.03	20230612	4550	14.07	20231026	0.64	N	405920	5000	643 억		112565	N	N	0	N	00	N
158	20231103	121036	57	100.00	KOSDAQ		유통	N	N	N	N		N	5220	120	2	2.35	117797050	22970	41.76	5070	5230	5050	6630	3570	5100	5128.30	0.87	0	3805	5226	5162	5036	4972	4846	5195	5005	644	1530	5000	3160	10	1	12878076	672	5.41	1.09	12	0.18	965.00	4771.00	12382	20230612	-57.84	4550	20231026	14.73	12382	-57.84	20230612	4550	14.73	20231026	24750	-78.91	20230612	4550	14.73	20231026	0.64	N	405920	5000	643 억		112565	N	N	0	N	00	N
159	20231103	111047	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	20	2	0.39	83127080	16297	29.63	5070	5140	5050	6630	3570	5100	5100.76	0.87	0	836	5226	5162	5036	4972	4846	5195	5005	644	1530	5000	3160	10	1	12878076	659	5.31	1.07	12	0.13	965.00	4771.00	12382	20230612	-58.65	4550	20231026	12.53	12382	-58.65	20230612	4550	12.53	20231026	24750	-79.31	20230612	4550	12.53	20231026	0.64	N	405920	5000	643 억		112565	N	N	0	N	00	N
160	20231103	101027	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	-30	5	-0.59	56370000	11055	20.10	5070	5140	5050	6630	3570	5100	5099.05	0.87	0	-1762	5226	5162	5036	4972	4846	5195	5005	644	1530	5000	3160	10	1	12878076	653	5.25	1.06	12	0.09	965.00	4771.00	12382	20230612	-59.05	4550	20231026	11.43	12382	-59.05	20230612	4550	11.43	20231026	24750	-79.52	20230612	4550	11.43	20231026	0.64	N	405920	5000	643 억		112565	N	N	0	N	00	N
161	20231103	091032	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	-40	5	-0.78	5662190	1118	2.03	5070	5100	5050	6630	3570	5100	5064.57	0.87	0	-214	5226	5162	5036	4972	4846	5195	5005	644	1530	5000	3160	10	1	12878076	652	5.24	1.06	12	0.01	965.00	4771.00	12382	20230612	-59.13	4550	20231026	11.21	12382	-59.13	20230612	4550	11.21	20231026	24750	-79.56	20230612	4550	11.21	20231026	0.64	N	405920	5000	643 억		112565	N	N	0	N	00	N
162	20231102	161030	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	200	2	4.08	275388560	54979	140.37	4925	5100	4910	6370	3430	4900	5008.96	0.73	0	18826	5026	4962	4916	4852	4806	4995	4885	644	1470	5000	3030	10	1	12878076	657	5.28	1.07	12	0.43	965.00	4771.00	12382	20230612	-58.81	4550	20231026	12.09	12382	-58.81	20230612	4550	12.09	20231026	24750	-79.39	20230612	4550	12.09	20231026	0.69	N	405920	5000	643 억		93695	N	N	0	N	00	N
163	20231102	151043	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	120	2	2.45	258144530	51583	131.70	4925	5080	4910	6370	3430	4900	5004.45	0.73	0	18369	5026	4962	4916	4852	4806	4995	4885	644	1470	5000	3030	10	1	12878076	646	5.20	1.05	12	0.40	965.00	4771.00	12382	20230612	-59.46	4550	20231026	10.33	12382	-59.46	20230612	4550	10.33	20231026	24750	-79.72	20230612	4550	10.33	20231026	0.69	N	405920	5000	643 억		93695	N	N	0	N	00	N
164	20231102	141029	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	130	2	2.65	250373170	50039	127.75	4925	5080	4910	6370	3430	4900	5003.56	0.73	0	17768	5026	4962	4916	4852	4806	4995	4885	644	1470	5000	3030	10	1	12878076	648	5.21	1.05	12	0.39	965.00	4771.00	12382	20230612	-59.38	4550	20231026	10.55	12382	-59.38	20230612	4550	10.55	20231026	24750	-79.68	20230612	4550	10.55	20231026	0.69	N	405920	5000	643 억		93695	N	N	0	N	00	N
165	20231102	131030	57	100.00	KOSDAQ		유통	N	N	N	N		N	5040	140	2	2.86	244655800	48904	124.86	4925	5080	4910	6370	3430	4900	5002.78	0.73	0	17574	5026	4962	4916	4852	4806	4995	4885	644	1470	5000	3030	10	1	12878076	649	5.22	1.06	12	0.38	965.00	4771.00	12382	20230612	-59.30	4550	20231026	10.77	12382	-59.30	20230612	4550	10.77	20231026	24750	-79.64	20230612	4550	10.77	20231026	0.69	N	405920	5000	643 억		93695	N	N	0	N	00	N
166	20231102	121028	57	100.00	KOSDAQ		유통	N	N	N	N		N	4990	90	2	1.84	202573880	40554	103.54	4925	5060	4910	6370	3430	4900	4995.16	0.73	0	10321	5026	4962	4916	4852	4806	4995	4885	644	1470	5000	3030	5	1	12878076	643	5.17	1.05	12	0.31	965.00	4771.00	12382	20230612	-59.70	4550	20231026	9.67	12382	-59.70	20230612	4550	9.67	20231026	24750	-79.84	20230612	4550	9.67	20231026	0.69	N	405920	5000	643 억		93695	N	N	0	N	00	N
167	20231102	111027	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	100	2	2.04	166067860	33280	84.97	4925	5060	4910	6370	3430	4900	4990.02	0.73	0	10448	5026	4962	4916	4852	4806	4995	4885	644	1470	5000	3030	10	1	12878076	644	5.18	1.05	12	0.26	965.00	4771.00	12382	20230612	-59.62	4550	20231026	9.89	12382	-59.62	20230612	4550	9.89	20231026	24750	-79.80	20230612	4550	9.89	20231026	0.69	N	405920	5000	643 억		93695	N	N	0	N	00	N
168	20231102	101027	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	120	2	2.45	151700440	30407	77.63	4925	5060	4910	6370	3430	4900	4989.00	0.73	0	10332	5026	4962	4916	4852	4806	4995	4885	644	1470	5000	3030	10	1	12878076	646	5.20	1.05	12	0.24	965.00	4771.00	12382	20230612	-59.46	4550	20231026	10.33	12382	-59.46	20230612	4550	10.33	20231026	24750	-79.72	20230612	4550	10.33	20231026	0.69	N	405920	5000	643 억		93695	N	N	0	N	00	N
169	20231102	091034	57	100.00	KOSDAQ		유통	N	N	N	N		N	4955	55	2	1.12	7431045	1502	3.83	4925	4970	4910	6370	3430	4900	4947.43	0.73	0	-27	5026	4962	4916	4852	4806	4995	4885	644	1470	5000	3030	5	1	12878076	638	5.13	1.04	12	0.01	965.00	4771.00	12382	20230612	-59.98	4550	20231026	8.90	12382	-59.98	20230612	4550	8.90	20231026	24750	-79.98	20230612	4550	8.90	20231026	0.69	N	405920	5000	643 억		93695	N	N	0	N	00	N
170	20231101	161023	57	100.00	KOSDAQ		유통	N	N	N	N		N	4900	35	2	0.72	191554530	38965	54.41	4870	4980	4870	6320	3410	4865	4916.07	0.73	0	-531	5151	5007	4926	4782	4701	4967	4742	644	1455	5000	3010	5	1	12878076	631	5.08	1.03	12	0.30	965.00	4771.00	12382	20230612	-60.43	4550	20231026	7.69	12382	-60.43	20230612	4550	7.69	20231026	24750	-80.20	20230612	4550	7.69	20231026	0.64	N	405920	5000	643 억		94232	N	N	0	N	00	N
171	20231101	151023	57	100.00	KOSDAQ		유통	N	N	N	N		N	4905	40	2	0.82	174398480	35471	49.53	4870	4980	4870	6320	3410	4865	4916.65	0.73	0	-241	5151	5007	4926	4782	4701	4967	4742	644	1455	5000	3010	5	1	12878076	632	5.08	1.03	12	0.28	965.00	4771.00	12382	20230612	-60.39	4550	20231026	7.80	12382	-60.39	20230612	4550	7.80	20231026	24750	-80.18	20230612	4550	7.80	20231026	0.64	N	405920	5000	643 억		94232	N	N	0	N	00	N
172	20231101	141015	57	100.00	KOSDAQ		유통	N	N	N	N		N	4925	60	2	1.23	143202195	29125	40.67	4870	4980	4870	6320	3410	4865	4916.81	0.73	0	647	5151	5007	4926	4782	4701	4967	4742	644	1455	5000	3010	5	1	12878076	634	5.10	1.03	12	0.23	965.00	4771.00	12382	20230612	-60.22	4550	20231026	8.24	12382	-60.22	20230612	4550	8.24	20231026	24750	-80.10	20230612	4550	8.24	20231026	0.64	N	405920	5000	643 억		94232	N	N	0	N	00	N
173	20231101	131024	57	100.00	KOSDAQ		유통	N	N	N	N		N	4935	70	2	1.44	136637600	27792	38.81	4870	4980	4870	6320	3410	4865	4916.44	0.73	0	736	5151	5007	4926	4782	4701	4967	4742	644	1455	5000	3010	5	1	12878076	636	5.11	1.03	12	0.22	965.00	4771.00	12382	20230612	-60.14	4550	20231026	8.46	12382	-60.14	20230612	4550	8.46	20231026	24750	-80.06	20230612	4550	8.46	20231026	0.64	N	405920	5000	643 억		94232	N	N	0	N	00	N
174	20231101	121048	57	100.00	KOSDAQ		유통	N	N	N	N		N	4925	60	2	1.23	111651435	22706	31.70	4870	4980	4870	6320	3410	4865	4917.27	0.73	0	435	5151	5007	4926	4782	4701	4967	4742	644	1455	5000	3010	5	1	12878076	634	5.10	1.03	12	0.18	965.00	4771.00	12382	20230612	-60.22	4550	20231026	8.24	12382	-60.22	20230612	4550	8.24	20231026	24750	-80.10	20230612	4550	8.24	20231026	0.64	N	405920	5000	643 억		94232	N	N	0	N	00	N
175	20231101	111057	57	100.00	KOSDAQ		유통	N	N	N	N		N	4940	75	2	1.54	102161705	20777	29.01	4870	4980	4870	6320	3410	4865	4917.06	0.73	0	468	5151	5007	4926	4782	4701	4967	4742	644	1455	5000	3010	5	1	12878076	636	5.12	1.04	12	0.16	965.00	4771.00	12382	20230612	-60.10	4550	20231026	8.57	12382	-60.10	20230612	4550	8.57	20231026	24750	-80.04	20230612	4550	8.57	20231026	0.64	N	405920	5000	643 억		94232	N	N	0	N	00	N
176	20231101	101039	57	100.00	KOSDAQ		유통	N	N	N	N		N	4945	80	2	1.64	45561940	9291	12.97	4870	4945	4870	6320	3410	4865	4903.88	0.73	0	1053	5151	5007	4926	4782	4701	4967	4742	644	1455	5000	3010	5	1	12878076	637	5.12	1.04	12	0.07	965.00	4771.00	12382	20230612	-60.06	4550	20231026	8.68	12382	-60.06	20230612	4550	8.68	20231026	24750	-80.02	20230612	4550	8.68	20231026	0.64	N	405920	5000	643 억		94232	N	N	0	N	00	N
177	20231101	091043	57	100.00	KOSDAQ		유통	N	N	N	N		N	4890	25	2	0.51	18819460	3852	5.38	4870	4930	4870	6320	3410	4865	4885.63	0.73	0	406	5151	5007	4926	4782	4701	4967	4742	644	1455	5000	3010	5	1	12878076	630	5.07	1.02	12	0.03	965.00	4771.00	12382	20230612	-60.51	4550	20231026	7.47	12382	-60.51	20230612	4550	7.47	20231026	24750	-80.24	20230612	4550	7.47	20231026	0.64	N	405920	5000	643 억		94232	N	N	0	N	00	N