KissMeData/024060/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	160357	57	100.00	KOSDAQ		유통	N	N	N	N		N	8360	220	2	2.70	4849057080	585659	33.35	8220	8420	8130	10580	5700	8140	8279.79	1.61	0	129161	9166	8652	8336	7822	7506	8495	7665	15	2440	100	5200	10	1	15000000	1254	47.23	1.55	12	3.90	177.00	5385.00	17970	20231018	-53.48	4620	20230727	80.95	17970	-53.48	20231018	4620	80.95	20230727	17970	-53.48	20231018	4620	80.95	20230727	1.55	N	024060	100	15 억		240810	N	N	0	N	00	N
3	20231130	150357	57	100.00	KOSDAQ		유통	N	N	N	N		N	8310	170	2	2.09	4557276280	550675	31.35	8220	8420	8130	10580	5700	8140	8276.22	1.61	0	133281	9166	8652	8336	7822	7506	8495	7665	15	2440	100	5200	10	1	15000000	1247	46.95	1.54	12	3.67	177.00	5385.00	17970	20231018	-53.76	4620	20230727	79.87	17970	-53.76	20231018	4620	79.87	20230727	17970	-53.76	20231018	4620	79.87	20230727	1.55	N	024060	100	15 억		240810	N	N	0	N	00	N
4	20231130	140355	57	100.00	KOSDAQ		유통	N	N	N	N		N	8370	230	2	2.83	4156954880	502501	28.61	8220	8420	8130	10580	5700	8140	8272.98	1.61	0	126895	9166	8652	8336	7822	7506	8495	7665	15	2440	100	5200	10	1	15000000	1256	47.29	1.55	12	3.35	177.00	5385.00	17970	20231018	-53.42	4620	20230727	81.17	17970	-53.42	20231018	4620	81.17	20230727	17970	-53.42	20231018	4620	81.17	20230727	1.55	N	024060	100	15 억		240810	N	N	0	N	00	N
5	20231130	130354	57	100.00	KOSDAQ		유통	N	N	N	N		N	8350	210	2	2.58	3587199260	434333	24.73	8220	8410	8130	10580	5700	8140	8259.57	1.61	0	99247	9166	8652	8336	7822	7506	8495	7665	15	2440	100	5200	10	1	15000000	1253	47.18	1.55	12	2.90	177.00	5385.00	17970	20231018	-53.53	4620	20230727	80.74	17970	-53.53	20231018	4620	80.74	20230727	17970	-53.53	20231018	4620	80.74	20230727	1.55	N	024060	100	15 억		240810	N	N	0	N	00	N
6	20231130	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	8240	100	2	1.23	2510500330	305417	17.39	8220	8320	8130	10580	5700	8140	8220.36	1.61	0	82302	9166	8652	8336	7822	7506	8495	7665	15	2440	100	5200	10	1	15000000	1236	46.55	1.53	12	2.04	177.00	5385.00	17970	20231018	-54.15	4620	20230727	78.35	17970	-54.15	20231018	4620	78.35	20230727	17970	-54.15	20231018	4620	78.35	20230727	1.55	N	024060	100	15 억		240810	N	N	0	N	00	N
7	20231130	110357	57	100.00	KOSDAQ		유통	N	N	N	N		N	8270	130	2	1.60	2054381860	250036	14.24	8220	8320	8130	10580	5700	8140	8216.87	1.61	0	64412	9166	8652	8336	7822	7506	8495	7665	15	2440	100	5200	10	1	15000000	1241	46.72	1.54	12	1.67	177.00	5385.00	17970	20231018	-53.98	4620	20230727	79.00	17970	-53.98	20231018	4620	79.00	20230727	17970	-53.98	20231018	4620	79.00	20230727	1.55	N	024060	100	15 억		240810	N	N	0	N	00	N
8	20231130	100353	57	100.00	KOSDAQ		유통	N	N	N	N		N	8200	60	2	0.74	1156536020	141206	8.04	8220	8270	8130	10580	5700	8140	8191.03	1.61	0	27219	9166	8652	8336	7822	7506	8495	7665	15	2440	100	5200	10	1	15000000	1230	46.33	1.52	12	0.94	177.00	5385.00	17970	20231018	-54.37	4620	20230727	77.49	17970	-54.37	20231018	4620	77.49	20230727	17970	-54.37	20231018	4620	77.49	20230727	1.55	N	024060	100	15 억		240810	N	N	0	N	00	N
9	20231130	090356	57	100.00	KOSDAQ		유통	N	N	N	N		N	8200	60	2	0.74	347550340	42337	2.41	8220	8270	8170	10580	5700	8140	8212.03	1.61	0	6260	9166	8652	8336	7822	7506	8495	7665	15	2440	100	5200	10	1	15000000	1230	46.33	1.52	12	0.28	177.00	5385.00	17970	20231018	-54.37	4620	20230727	77.49	17970	-54.37	20231018	4620	77.49	20230727	17970	-54.37	20231018	4620	77.49	20230727	1.55	N	024060	100	15 억		240810	N	N	0	N	00	N
10	20231129	160354	57	100.00	KOSDAQ		유통	N	N	N	N		N	8140	10	2	0.12	14794909320	1746919	776.36	8640	8850	8020	10560	5700	8130	8469.21	3.83	0	-334746	8296	8212	8086	8002	7876	8255	8045	15	2430	100	5200	10	1	15000000	1221	45.99	1.51	12	11.65	177.00	5385.00	17970	20231018	-54.70	4620	20230727	76.19	17970	-54.70	20231018	4620	76.19	20230727	17970	-54.70	20231018	4620	76.19	20230727	1.46	N	024060	100	15 억		574520	N	N	0	N	00	N
11	20231129	150356	57	100.00	KOSDAQ		유통	N	N	N	N		N	8070	-60	5	-0.74	14460565540	1705811	758.09	8640	8850	8020	10560	5700	8130	8477.24	3.83	0	-326290	8296	8212	8086	8002	7876	8255	8045	15	2430	100	5200	10	1	15000000	1211	45.59	1.50	12	11.37	177.00	5385.00	17970	20231018	-55.09	4620	20230727	74.68	17970	-55.09	20231018	4620	74.68	20230727	17970	-55.09	20231018	4620	74.68	20230727	1.46	N	024060	100	15 억		574520	N	N	0	N	00	N
12	20231129	140355	57	100.00	KOSDAQ		유통	N	N	N	N		N	8080	-50	5	-0.62	13792987770	1622905	721.24	8640	8850	8070	10560	5700	8130	8498.95	3.83	0	-320055	8296	8212	8086	8002	7876	8255	8045	15	2430	100	5200	10	1	15000000	1212	45.65	1.50	12	10.82	177.00	5385.00	17970	20231018	-55.04	4620	20230727	74.89	17970	-55.04	20231018	4620	74.89	20230727	17970	-55.04	20231018	4620	74.89	20230727	1.46	N	024060	100	15 억		574520	N	N	0	N	00	N
13	20231129	130357	57	100.00	KOSDAQ		유통	N	N	N	N		N	8220	90	2	1.11	12891413080	1512247	672.06	8640	8850	8180	10560	5700	8130	8524.67	3.83	0	-303684	8296	8212	8086	8002	7876	8255	8045	15	2430	100	5200	10	1	15000000	1233	46.44	1.53	12	10.08	177.00	5385.00	17970	20231018	-54.26	4620	20230727	77.92	17970	-54.26	20231018	4620	77.92	20230727	17970	-54.26	20231018	4620	77.92	20230727	1.46	N	024060	100	15 억		574520	N	N	0	N	00	N
14	20231129	120357	57	100.00	KOSDAQ		유통	N	N	N	N		N	8210	80	2	0.98	12500144520	1464550	650.87	8640	8850	8180	10560	5700	8130	8535.14	3.83	0	-287785	8296	8212	8086	8002	7876	8255	8045	15	2430	100	5200	10	1	15000000	1232	46.38	1.52	12	9.76	177.00	5385.00	17970	20231018	-54.31	4620	20230727	77.71	17970	-54.31	20231018	4620	77.71	20230727	17970	-54.31	20231018	4620	77.71	20230727	1.46	N	024060	100	15 억		574520	N	N	0	N	00	N
15	20231129	110355	57	100.00	KOSDAQ		유통	N	N	N	N		N	8210	80	2	0.98	11929372630	1395021	619.97	8640	8850	8190	10560	5700	8130	8551.39	3.83	0	-261029	8296	8212	8086	8002	7876	8255	8045	15	2430	100	5200	10	1	15000000	1232	46.38	1.52	12	9.30	177.00	5385.00	17970	20231018	-54.31	4620	20230727	77.71	17970	-54.31	20231018	4620	77.71	20230727	17970	-54.31	20231018	4620	77.71	20230727	1.46	N	024060	100	15 억		574520	N	N	0	N	00	N
16	20231129	100353	57	100.00	KOSDAQ		유통	N	N	N	N		N	8240	110	2	1.35	11119981470	1296818	576.33	8640	8850	8190	10560	5700	8130	8574.82	3.83	0	-235431	8296	8212	8086	8002	7876	8255	8045	15	2430	100	5200	10	1	15000000	1236	46.55	1.53	12	8.65	177.00	5385.00	17970	20231018	-54.15	4620	20230727	78.35	17970	-54.15	20231018	4620	78.35	20230727	17970	-54.15	20231018	4620	78.35	20230727	1.46	N	024060	100	15 억		574520	N	N	0	N	00	N
17	20231129	090352	57	100.00	KOSDAQ		유통	N	N	N	N		N	8820	690	2	8.49	3872397560	445963	198.19	8640	8840	8580	10560	5700	8130	8683.23	3.83	0	-62559	8296	8212	8086	8002	7876	8255	8045	15	2430	100	5200	10	1	15000000	1323	49.83	1.64	12	2.97	177.00	5385.00	17970	20231018	-50.92	4620	20230727	90.91	17970	-50.92	20231018	4620	90.91	20230727	17970	-50.92	20231018	4620	90.91	20230727	1.46	N	024060	100	15 억		574520	N	N	0	N	00	N
18	20231128	160355	57	100.00	KOSDAQ		유통	N	N	N	N		N	8130	40	2	0.49	1721093380	213629	80.44	8000	8170	7960	10510	5670	8090	8056.24	3.76	0	10645	8423	8256	8133	7966	7843	8195	7905	15	2420	100	5170	10	1	15000000	1220	45.93	1.51	12	1.42	177.00	5385.00	17970	20231018	-54.76	4620	20230727	75.97	17970	-54.76	20231018	4620	75.97	20230727	17970	-54.76	20231018	4620	75.97	20230727	1.57	N	024060	100	15 억		563589	N	N	0	N	00	N
19	20231128	150332	57	100.00	KOSDAQ		유통	N	N	N	N		N	8130	40	2	0.49	1636305400	203200	76.51	8000	8170	7960	10510	5670	8090	8052.64	3.76	0	10223	8423	8256	8133	7966	7843	8195	7905	15	2420	100	5170	10	1	15000000	1220	45.93	1.51	12	1.35	177.00	5385.00	17970	20231018	-54.76	4620	20230727	75.97	17970	-54.76	20231018	4620	75.97	20230727	17970	-54.76	20231018	4620	75.97	20230727	1.57	N	024060	100	15 억		563589	N	N	0	N	00	N
20	20231128	140353	57	100.00	KOSDAQ		유통	N	N	N	N		N	8120	30	2	0.37	1447612150	179961	67.76	8000	8170	7960	10510	5670	8090	8043.97	3.76	0	9296	8423	8256	8133	7966	7843	8195	7905	15	2420	100	5170	10	1	15000000	1218	45.88	1.51	12	1.20	177.00	5385.00	17970	20231018	-54.81	4620	20230727	75.76	17970	-54.81	20231018	4620	75.76	20230727	17970	-54.81	20231018	4620	75.76	20230727	1.57	N	024060	100	15 억		563589	N	N	0	N	00	N
21	20231128	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	8100	10	2	0.12	1180002250	146968	55.34	8000	8130	7960	10510	5670	8090	8028.87	3.76	0	13700	8423	8256	8133	7966	7843	8195	7905	15	2420	100	5170	10	1	15000000	1215	45.76	1.50	12	0.98	177.00	5385.00	17970	20231018	-54.92	4620	20230727	75.32	17970	-54.92	20231018	4620	75.32	20230727	17970	-54.92	20231018	4620	75.32	20230727	1.57	N	024060	100	15 억		563589	N	N	0	N	00	N
22	20231128	120352	57	100.00	KOSDAQ		유통	N	N	N	N		N	8020	-70	5	-0.87	1053909750	131315	49.45	8000	8130	7960	10510	5670	8090	8025.69	3.76	0	13400	8423	8256	8133	7966	7843	8195	7905	15	2420	100	5170	10	1	15000000	1203	45.31	1.49	12	0.88	177.00	5385.00	17970	20231018	-55.37	4620	20230727	73.59	17970	-55.37	20231018	4620	73.59	20230727	17970	-55.37	20231018	4620	73.59	20230727	1.57	N	024060	100	15 억		563589	N	N	0	N	00	N
23	20231128	110352	57	100.00	KOSDAQ		유통	N	N	N	N		N	8020	-70	5	-0.87	934918220	116484	43.86	8000	8130	7960	10510	5670	8090	8026.01	3.76	0	13574	8423	8256	8133	7966	7843	8195	7905	15	2420	100	5170	10	1	15000000	1203	45.31	1.49	12	0.78	177.00	5385.00	17970	20231018	-55.37	4620	20230727	73.59	17970	-55.37	20231018	4620	73.59	20230727	17970	-55.37	20231018	4620	73.59	20230727	1.57	N	024060	100	15 억		563589	N	N	0	N	00	N
24	20231128	100353	57	100.00	KOSDAQ		유통	N	N	N	N		N	8020	-70	5	-0.87	636914480	79212	29.83	8000	8130	8000	10510	5670	8090	8040.47	3.76	0	9775	8423	8256	8133	7966	7843	8195	7905	15	2420	100	5170	10	1	15000000	1203	45.31	1.49	12	0.53	177.00	5385.00	17970	20231018	-55.37	4620	20230727	73.59	17970	-55.37	20231018	4620	73.59	20230727	17970	-55.37	20231018	4620	73.59	20230727	1.57	N	024060	100	15 억		563589	N	N	0	N	00	N
25	20231128	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	8070	-20	5	-0.25	128056090	15963	6.01	8000	8070	8000	10510	5670	8090	8020.94	3.76	0	6141	8423	8256	8133	7966	7843	8195	7905	15	2420	100	5170	10	1	15000000	1211	45.59	1.50	12	0.11	177.00	5385.00	17970	20231018	-55.09	4620	20230727	74.68	17970	-55.09	20231018	4620	74.68	20230727	17970	-55.09	20231018	4620	74.68	20230727	1.57	N	024060	100	15 억		563589	N	N	0	N	00	N
26	20231127	160353	57	100.00	KOSDAQ		유통	N	N	N	N		N	8090	-220	5	-2.65	2111039030	260779	86.57	8300	8300	8010	10800	5820	8310	8094.76	3.77	0	-2390	8476	8392	8226	8142	7976	8435	8185	15	2490	100	5310	10	1	15000000	1214	45.71	1.50	12	1.74	177.00	5385.00	17970	20231018	-54.98	4620	20230727	75.11	17970	-54.98	20231018	4620	75.11	20230727	17970	-54.98	20231018	4620	75.11	20230727	1.48	N	024060	100	15 억		564807	N	N	0	N	00	N
27	20231127	150351	57	100.00	KOSDAQ		유통	N	N	N	N		N	8080	-230	5	-2.77	1910198970	235935	78.32	8300	8300	8010	10800	5820	8310	8095.89	3.77	0	-5276	8476	8392	8226	8142	7976	8435	8185	15	2490	100	5310	10	1	15000000	1212	45.65	1.50	12	1.57	177.00	5385.00	17970	20231018	-55.04	4620	20230727	74.89	17970	-55.04	20231018	4620	74.89	20230727	17970	-55.04	20231018	4620	74.89	20230727	1.48	N	024060	100	15 억		564807	N	N	0	N	00	N
28	20231127	140354	57	100.00	KOSDAQ		유통	N	N	N	N		N	8060	-250	5	-3.01	1693302170	209127	69.42	8300	8300	8010	10800	5820	8310	8096.55	3.77	0	-17189	8476	8392	8226	8142	7976	8435	8185	15	2490	100	5310	10	1	15000000	1209	45.54	1.50	12	1.39	177.00	5385.00	17970	20231018	-55.15	4620	20230727	74.46	17970	-55.15	20231018	4620	74.46	20230727	17970	-55.15	20231018	4620	74.46	20230727	1.48	N	024060	100	15 억		564807	N	N	0	N	00	N
29	20231127	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	8080	-230	5	-2.77	1589879210	196313	65.17	8300	8300	8010	10800	5820	8310	8098.21	3.77	0	-19669	8476	8392	8226	8142	7976	8435	8185	15	2490	100	5310	10	1	15000000	1212	45.65	1.50	12	1.31	177.00	5385.00	17970	20231018	-55.04	4620	20230727	74.89	17970	-55.04	20231018	4620	74.89	20230727	17970	-55.04	20231018	4620	74.89	20230727	1.48	N	024060	100	15 억		564807	N	N	0	N	00	N
30	20231127	120353	57	100.00	KOSDAQ		유통	N	N	N	N		N	8090	-220	5	-2.65	1450318580	179021	59.43	8300	8300	8010	10800	5820	8310	8100.86	3.77	0	-19729	8476	8392	8226	8142	7976	8435	8185	15	2490	100	5310	10	1	15000000	1214	45.71	1.50	12	1.19	177.00	5385.00	17970	20231018	-54.98	4620	20230727	75.11	17970	-54.98	20231018	4620	75.11	20230727	17970	-54.98	20231018	4620	75.11	20230727	1.48	N	024060	100	15 억		564807	N	N	0	N	00	N
31	20231127	110348	57	100.00	KOSDAQ		유통	N	N	N	N		N	8090	-220	5	-2.65	1349452350	166517	55.28	8300	8300	8010	10800	5820	8310	8103.44	3.77	0	-20045	8476	8392	8226	8142	7976	8435	8185	15	2490	100	5310	10	1	15000000	1214	45.71	1.50	12	1.11	177.00	5385.00	17970	20231018	-54.98	4620	20230727	75.11	17970	-54.98	20231018	4620	75.11	20230727	17970	-54.98	20231018	4620	75.11	20230727	1.48	N	024060	100	15 억		564807	N	N	0	N	00	N
32	20231127	100347	57	100.00	KOSDAQ		유통	N	N	N	N		N	8090	-220	5	-2.65	1103423410	136032	45.16	8300	8300	8010	10800	5820	8310	8110.84	3.77	0	-19574	8476	8392	8226	8142	7976	8435	8185	15	2490	100	5310	10	1	15000000	1214	45.71	1.50	12	0.91	177.00	5385.00	17970	20231018	-54.98	4620	20230727	75.11	17970	-54.98	20231018	4620	75.11	20230727	17970	-54.98	20231018	4620	75.11	20230727	1.48	N	024060	100	15 억		564807	N	N	0	N	00	N
33	20231127	090349	57	100.00	KOSDAQ		유통	N	N	N	N		N	8120	-190	5	-2.29	220106200	26783	8.89	8300	8300	8120	10800	5820	8310	8216.57	3.77	0	-8884	8476	8392	8226	8142	7976	8435	8185	15	2490	100	5310	10	1	15000000	1218	45.88	1.51	12	0.18	177.00	5385.00	17970	20231018	-54.81	4620	20230727	75.76	17970	-54.81	20231018	4620	75.76	20230727	17970	-54.81	20231018	4620	75.76	20230727	1.48	N	024060	100	15 억		564807	N	N	0	N	00	N
34	20231124	160344	57	100.00	KOSDAQ		유통	N	N	N	N		N	8310	170	2	2.09	2427364980	296244	91.13	8220	8310	8060	10580	5700	8140	8193.33	3.67	0	10556	8393	8266	8173	8046	7953	8220	8000	15	2440	100	5200	10	1	15000000	1247	46.95	1.54	12	1.97	177.00	5385.00	17970	20231018	-53.76	4620	20230727	79.87	17970	-53.76	20231018	4620	79.87	20230727	17970	-53.76	20231018	4620	79.87	20230727	1.32	N	024060	100	15 억		549844	N	N	0	N	00	N
35	20231124	150350	57	100.00	KOSDAQ		유통	N	N	N	N		N	8240	100	2	1.23	1828179940	223916	68.88	8220	8260	8060	10580	5700	8140	8164.61	3.67	0	11219	8393	8266	8173	8046	7953	8220	8000	15	2440	100	5200	10	1	15000000	1236	46.55	1.53	12	1.49	177.00	5385.00	17970	20231018	-54.15	4620	20230727	78.35	17970	-54.15	20231018	4620	78.35	20230727	17970	-54.15	20231018	4620	78.35	20230727	1.32	N	024060	100	15 억		549844	N	N	0	N	00	N
36	20231124	140351	57	100.00	KOSDAQ		유통	N	N	N	N		N	8110	-30	5	-0.37	1525014990	186878	57.49	8220	8260	8060	10580	5700	8140	8160.52	3.67	0	-253	8393	8266	8173	8046	7953	8220	8000	15	2440	100	5200	10	1	15000000	1217	45.82	1.51	12	1.25	177.00	5385.00	17970	20231018	-54.87	4620	20230727	75.54	17970	-54.87	20231018	4620	75.54	20230727	17970	-54.87	20231018	4620	75.54	20230727	1.32	N	024060	100	15 억		549844	N	N	0	N	00	N
37	20231124	130348	57	100.00	KOSDAQ		유통	N	N	N	N		N	8160	20	2	0.25	1374468390	168380	51.80	8220	8260	8060	10580	5700	8140	8162.94	3.67	0	3687	8393	8266	8173	8046	7953	8220	8000	15	2440	100	5200	10	1	15000000	1224	46.10	1.52	12	1.12	177.00	5385.00	17970	20231018	-54.59	4620	20230727	76.62	17970	-54.59	20231018	4620	76.62	20230727	17970	-54.59	20231018	4620	76.62	20230727	1.32	N	024060	100	15 억		549844	N	N	0	N	00	N
38	20231124	120352	57	100.00	KOSDAQ		유통	N	N	N	N		N	8220	80	2	0.98	1172129070	143618	44.18	8220	8260	8060	10580	5700	8140	8161.48	3.67	0	5304	8393	8266	8173	8046	7953	8220	8000	15	2440	100	5200	10	1	15000000	1233	46.44	1.53	12	0.96	177.00	5385.00	17970	20231018	-54.26	4620	20230727	77.92	17970	-54.26	20231018	4620	77.92	20230727	17970	-54.26	20231018	4620	77.92	20230727	1.32	N	024060	100	15 억		549844	N	N	0	N	00	N
39	20231124	110349	57	100.00	KOSDAQ		유통	N	N	N	N		N	8230	90	2	1.11	939359800	115225	35.45	8220	8230	8060	10580	5700	8140	8152.43	3.67	0	4257	8393	8266	8173	8046	7953	8220	8000	15	2440	100	5200	10	1	15000000	1235	46.50	1.53	12	0.77	177.00	5385.00	17970	20231018	-54.20	4620	20230727	78.14	17970	-54.20	20231018	4620	78.14	20230727	17970	-54.20	20231018	4620	78.14	20230727	1.32	N	024060	100	15 억		549844	N	N	0	N	00	N
40	20231124	100347	57	100.00	KOSDAQ		유통	N	N	N	N		N	8170	30	2	0.37	702946300	86383	26.57	8220	8220	8060	10580	5700	8140	8137.54	3.67	0	-5580	8393	8266	8173	8046	7953	8220	8000	15	2440	100	5200	10	1	15000000	1226	46.16	1.52	12	0.58	177.00	5385.00	17970	20231018	-54.54	4620	20230727	76.84	17970	-54.54	20231018	4620	76.84	20230727	17970	-54.54	20231018	4620	76.84	20230727	1.32	N	024060	100	15 억		549844	N	N	0	N	00	N
41	20231124	090348	57	100.00	KOSDAQ		유통	N	N	N	N		N	8130	-10	5	-0.12	111040460	13606	4.19	8220	8220	8100	10580	5700	8140	8161.64	3.67	0	-5162	8393	8266	8173	8046	7953	8220	8000	15	2440	100	5200	10	1	15000000	1220	45.93	1.51	12	0.09	177.00	5385.00	17970	20231018	-54.76	4620	20230727	75.97	17970	-54.76	20231018	4620	75.97	20230727	17970	-54.76	20231018	4620	75.97	20230727	1.32	N	024060	100	15 억		549844	N	N	0	N	00	N
42	20231123	160344	57	100.00	KOSDAQ		유통	N	N	N	N		N	8140	-210	5	-2.51	2613509940	319745	76.40	8250	8300	8080	10850	5850	8350	8173.26	3.84	0	-25524	8850	8600	8470	8220	8090	8535	8155	15	2500	100	5340	10	1	15000000	1221	45.99	1.51	12	2.13	177.00	5385.00	17970	20231018	-54.70	4620	20230727	76.19	17970	-54.70	20231018	4620	76.19	20230727	17970	-54.70	20231018	4620	76.19	20230727	1.19	N	024060	100	15 억		575369	N	N	0	N	00	N
43	20231123	150356	57	100.00	KOSDAQ		유통	N	N	N	N		N	8110	-240	5	-2.87	2290298180	279915	66.88	8250	8300	8080	10850	5850	8350	8181.56	3.84	0	-22499	8850	8600	8470	8220	8090	8535	8155	15	2500	100	5340	10	1	15000000	1217	45.82	1.51	12	1.87	177.00	5385.00	17970	20231018	-54.87	4620	20230727	75.54	17970	-54.87	20231018	4620	75.54	20230727	17970	-54.87	20231018	4620	75.54	20230727	1.19	N	024060	100	15 억		575369	N	N	0	N	00	N
44	20231123	140351	57	100.00	KOSDAQ		유통	N	N	N	N		N	8160	-190	5	-2.28	2028997870	247726	59.19	8250	8300	8080	10850	5850	8350	8189.89	3.84	0	-17427	8850	8600	8470	8220	8090	8535	8155	15	2500	100	5340	10	1	15000000	1224	46.10	1.52	12	1.65	177.00	5385.00	17970	20231018	-54.59	4620	20230727	76.62	17970	-54.59	20231018	4620	76.62	20230727	17970	-54.59	20231018	4620	76.62	20230727	1.19	N	024060	100	15 억		575369	N	N	0	N	00	N
45	20231123	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	8140	-210	5	-2.51	1885114800	230068	54.97	8250	8300	8080	10850	5850	8350	8193.09	3.84	0	-12310	8850	8600	8470	8220	8090	8535	8155	15	2500	100	5340	10	1	15000000	1221	45.99	1.51	12	1.53	177.00	5385.00	17970	20231018	-54.70	4620	20230727	76.19	17970	-54.70	20231018	4620	76.19	20230727	17970	-54.70	20231018	4620	76.19	20230727	1.19	N	024060	100	15 억		575369	N	N	0	N	00	N
46	20231123	120348	57	100.00	KOSDAQ		유통	N	N	N	N		N	8220	-130	5	-1.56	1533529660	187081	44.70	8250	8300	8080	10850	5850	8350	8196.38	3.84	0	-3311	8850	8600	8470	8220	8090	8535	8155	15	2500	100	5340	10	1	15000000	1233	46.44	1.53	12	1.25	177.00	5385.00	17970	20231018	-54.26	4620	20230727	77.92	17970	-54.26	20231018	4620	77.92	20230727	17970	-54.26	20231018	4620	77.92	20230727	1.19	N	024060	100	15 억		575369	N	N	0	N	00	N
47	20231123	110355	57	100.00	KOSDAQ		유통	N	N	N	N		N	8200	-150	5	-1.80	1335361600	162921	38.93	8250	8300	8080	10850	5850	8350	8195.49	3.84	0	-1108	8850	8600	8470	8220	8090	8535	8155	15	2500	100	5340	10	1	15000000	1230	46.33	1.52	12	1.09	177.00	5385.00	17970	20231018	-54.37	4620	20230727	77.49	17970	-54.37	20231018	4620	77.49	20230727	17970	-54.37	20231018	4620	77.49	20230727	1.19	N	024060	100	15 억		575369	N	N	0	N	00	N
48	20231123	100350	57	100.00	KOSDAQ		유통	N	N	N	N		N	8210	-140	5	-1.68	1093110800	133410	31.88	8250	8300	8080	10850	5850	8350	8192.52	3.84	0	-142	8850	8600	8470	8220	8090	8535	8155	15	2500	100	5340	10	1	15000000	1232	46.38	1.52	12	0.89	177.00	5385.00	17970	20231018	-54.31	4620	20230727	77.71	17970	-54.31	20231018	4620	77.71	20230727	17970	-54.31	20231018	4620	77.71	20230727	1.19	N	024060	100	15 억		575369	N	N	0	N	00	N
49	20231123	090345	57	100.00	KOSDAQ		유통	N	N	N	N		N	8130	-220	5	-2.63	357100470	43752	10.45	8250	8250	8080	10850	5850	8350	8157.83	3.84	0	-10202	8850	8600	8470	8220	8090	8535	8155	15	2500	100	5340	10	1	15000000	1220	45.93	1.51	12	0.29	177.00	5385.00	17970	20231018	-54.76	4620	20230727	75.97	17970	-54.76	20231018	4620	75.97	20230727	17970	-54.76	20231018	4620	75.97	20230727	1.19	N	024060	100	15 억		575369	N	N	0	N	00	N
50	20231122	160337	57	100.00	KOSDAQ		유통	N	N	N	N		N	8350	-380	5	-4.35	3491085810	413552	55.05	8650	8720	8340	11340	6120	8730	8441.79	3.91	0	-10535	9190	8960	8740	8510	8290	8850	8400	15	2610	100	5580	10	1	15000000	1253	47.18	1.55	12	2.76	177.00	5385.00	17970	20231018	-53.53	4620	20230727	80.74	17970	-53.53	20231018	4620	80.74	20230727	17970	-53.53	20231018	4620	80.74	20230727	1.34	N	024060	100	15 억		587015	N	N	0	N	00	N
51	20231122	150345	57	100.00	KOSDAQ		유통	N	N	N	N		N	8370	-360	5	-4.12	3242002380	383736	51.08	8650	8720	8340	11340	6120	8730	8448.52	3.91	0	-5909	9190	8960	8740	8510	8290	8850	8400	15	2610	100	5580	10	1	15000000	1256	47.29	1.55	12	2.56	177.00	5385.00	17970	20231018	-53.42	4620	20230727	81.17	17970	-53.42	20231018	4620	81.17	20230727	17970	-53.42	20231018	4620	81.17	20230727	1.34	N	024060	100	15 억		587015	N	N	0	N	00	N
52	20231122	140338	57	100.00	KOSDAQ		유통	N	N	N	N		N	8370	-360	5	-4.12	3023555280	357647	47.61	8650	8720	8340	11340	6120	8730	8454.02	3.91	0	-2003	9190	8960	8740	8510	8290	8850	8400	15	2610	100	5580	10	1	15000000	1256	47.29	1.55	12	2.38	177.00	5385.00	17970	20231018	-53.42	4620	20230727	81.17	17970	-53.42	20231018	4620	81.17	20230727	17970	-53.42	20231018	4620	81.17	20230727	1.34	N	024060	100	15 억		587015	N	N	0	N	00	N
53	20231122	130351	57	100.00	KOSDAQ		유통	N	N	N	N		N	8420	-310	5	-3.55	2424897900	286453	38.13	8650	8720	8340	11340	6120	8730	8465.25	3.91	0	-21900	9190	8960	8740	8510	8290	8850	8400	15	2610	100	5580	10	1	15000000	1263	47.57	1.56	12	1.91	177.00	5385.00	17970	20231018	-53.14	4620	20230727	82.25	17970	-53.14	20231018	4620	82.25	20230727	17970	-53.14	20231018	4620	82.25	20230727	1.34	N	024060	100	15 억		587015	N	N	0	N	00	N
54	20231122	120352	57	100.00	KOSDAQ		유통	N	N	N	N		N	8390	-340	5	-3.89	2143665310	252870	33.66	8650	8720	8390	11340	6120	8730	8477.33	3.91	0	-19212	9190	8960	8740	8510	8290	8850	8400	15	2610	100	5580	10	1	15000000	1259	47.40	1.56	12	1.69	177.00	5385.00	17970	20231018	-53.31	4620	20230727	81.60	17970	-53.31	20231018	4620	81.60	20230727	17970	-53.31	20231018	4620	81.60	20230727	1.34	N	024060	100	15 억		587015	N	N	0	N	00	N
55	20231122	110404	57	100.00	KOSDAQ		유통	N	N	N	N		N	8430	-300	5	-3.44	1709630730	201286	26.79	8650	8720	8410	11340	6120	8730	8493.53	3.91	0	-15438	9190	8960	8740	8510	8290	8850	8400	15	2610	100	5580	10	1	15000000	1265	47.63	1.57	12	1.34	177.00	5385.00	17970	20231018	-53.09	4620	20230727	82.47	17970	-53.09	20231018	4620	82.47	20230727	17970	-53.09	20231018	4620	82.47	20230727	1.34	N	024060	100	15 억		587015	N	N	0	N	00	N
56	20231122	100357	57	100.00	KOSDAQ		유통	N	N	N	N		N	8450	-280	5	-3.21	1397257800	164348	21.88	8650	8720	8410	11340	6120	8730	8501.81	3.91	0	-16453	9190	8960	8740	8510	8290	8850	8400	15	2610	100	5580	10	1	15000000	1268	47.74	1.57	12	1.10	177.00	5385.00	17970	20231018	-52.98	4620	20230727	82.90	17970	-52.98	20231018	4620	82.90	20230727	17970	-52.98	20231018	4620	82.90	20230727	1.34	N	024060	100	15 억		587015	N	N	0	N	00	N
57	20231122	090338	57	100.00	KOSDAQ		유통	N	N	N	N		N	8550	-180	5	-2.06	253237840	29390	3.91	8650	8720	8510	11340	6120	8730	8616.44	3.91	0	-10591	9190	8960	8740	8510	8290	8850	8400	15	2610	100	5580	10	1	15000000	1283	48.31	1.59	12	0.20	177.00	5385.00	17970	20231018	-52.42	4620	20230727	85.06	17970	-52.42	20231018	4620	85.06	20230727	17970	-52.42	20231018	4620	85.06	20230727	1.34	N	024060	100	15 억		587015	N	N	0	N	00	N
58	20231121	160342	57	100.00	KOSDAQ		유통	N	N	N	N		N	8730	20	2	0.23	6558076210	745775	62.26	8830	8970	8520	11320	6100	8710	8793.71	3.35	0	84985	9050	8880	8680	8510	8310	8965	8595	15	2610	100	5570	10	1	15000000	1310	49.32	1.62	12	4.97	177.00	5385.00	17970	20231018	-51.42	4620	20230727	88.96	17970	-51.42	20231018	4620	88.96	20230727	17970	-51.42	20231018	4620	88.96	20230727	1.36	N	024060	100	15 억		502475	N	N	0	N	00	N
59	20231121	150342	57	100.00	KOSDAQ		유통	N	N	N	N		N	8740	30	2	0.34	6284838800	714492	59.65	8830	8970	8520	11320	6100	8710	8796.23	3.35	0	89051	9050	8880	8680	8510	8310	8965	8595	15	2610	100	5570	10	1	15000000	1311	49.38	1.62	12	4.76	177.00	5385.00	17970	20231018	-51.36	4620	20230727	89.18	17970	-51.36	20231018	4620	89.18	20230727	17970	-51.36	20231018	4620	89.18	20230727	1.36	N	024060	100	15 억		502475	N	N	0	N	00	N
60	20231121	140337	57	100.00	KOSDAQ		유통	N	N	N	N		N	8740	30	2	0.34	6007470970	682747	57.00	8830	8970	8520	11320	6100	8710	8798.97	3.35	0	88401	9050	8880	8680	8510	8310	8965	8595	15	2610	100	5570	10	1	15000000	1311	49.38	1.62	12	4.55	177.00	5385.00	17970	20231018	-51.36	4620	20230727	89.18	17970	-51.36	20231018	4620	89.18	20230727	17970	-51.36	20231018	4620	89.18	20230727	1.36	N	024060	100	15 억		502475	N	N	0	N	00	N
61	20231121	130338	57	100.00	KOSDAQ		유통	N	N	N	N		N	8790	80	2	0.92	5666812610	643858	53.75	8830	8970	8520	11320	6100	8710	8801.34	3.35	0	91572	9050	8880	8680	8510	8310	8965	8595	15	2610	100	5570	10	1	15000000	1319	49.66	1.63	12	4.29	177.00	5385.00	17970	20231018	-51.09	4620	20230727	90.26	17970	-51.09	20231018	4620	90.26	20230727	17970	-51.09	20231018	4620	90.26	20230727	1.36	N	024060	100	15 억		502475	N	N	0	N	00	N
62	20231121	120336	57	100.00	KOSDAQ		유통	N	N	N	N		N	8850	140	2	1.61	5303481980	602638	50.31	8830	8970	8520	11320	6100	8710	8800.44	3.35	0	91548	9050	8880	8680	8510	8310	8965	8595	15	2610	100	5570	10	1	15000000	1328	50.00	1.64	12	4.02	177.00	5385.00	17970	20231018	-50.75	4620	20230727	91.56	17970	-50.75	20231018	4620	91.56	20230727	17970	-50.75	20231018	4620	91.56	20230727	1.36	N	024060	100	15 억		502475	N	N	0	N	00	N
63	20231121	110336	57	100.00	KOSDAQ		유통	N	N	N	N		N	8870	160	2	1.84	4566720680	519948	43.41	8830	8940	8520	11320	6100	8710	8783.03	3.35	0	63707	9050	8880	8680	8510	8310	8965	8595	15	2610	100	5570	10	1	15000000	1331	50.11	1.65	12	3.47	177.00	5385.00	17970	20231018	-50.64	4620	20230727	91.99	17970	-50.64	20231018	4620	91.99	20230727	17970	-50.64	20231018	4620	91.99	20230727	1.36	N	024060	100	15 억		502475	N	N	0	N	00	N
64	20231121	100329	57	100.00	KOSDAQ		유통	N	N	N	N		N	8770	60	2	0.69	2604368970	298911	24.95	8830	8870	8520	11320	6100	8710	8712.86	3.35	0	26220	9050	8880	8680	8510	8310	8965	8595	15	2610	100	5570	10	1	15000000	1316	49.55	1.63	12	1.99	177.00	5385.00	17970	20231018	-51.20	4620	20230727	89.83	17970	-51.20	20231018	4620	89.83	20230727	17970	-51.20	20231018	4620	89.83	20230727	1.36	N	024060	100	15 억		502475	N	N	0	N	00	N
65	20231121	090334	57	100.00	KOSDAQ		유통	N	N	N	N		N	8840	130	2	1.49	635943500	72058	6.02	8830	8870	8800	11320	6100	8710	8825.44	3.35	0	-13847	9050	8880	8680	8510	8310	8965	8595	15	2610	100	5570	10	1	15000000	1326	49.94	1.64	12	0.48	177.00	5385.00	17970	20231018	-50.81	4620	20230727	91.34	17970	-50.81	20231018	4620	91.34	20230727	17970	-50.81	20231018	4620	91.34	20230727	1.36	N	024060	100	15 억		502475	N	N	0	N	00	N
66	20231120	160333	57	100.00	KOSDAQ		유통	N	N	N	N		N	8710	340	2	4.06	10250092290	1184291	127.77	8550	8850	8480	10880	5860	8370	8655.02	3.58	0	-32022	8763	8566	8363	8166	7963	8465	8065	15	2510	100	5350	10	1	15000000	1307	49.21	1.62	12	7.90	177.00	5385.00	17970	20231018	-51.53	4620	20230727	88.53	17970	-51.53	20231018	4620	88.53	20230727	17970	-51.53	20231018	4620	88.53	20230727	1.34	N	024060	100	15 억		537279	N	N	0	N	00	N
67	20231120	150337	57	100.00	KOSDAQ		유통	N	N	N	N		N	8650	280	2	3.35	9744838900	1126240	121.50	8550	8850	8480	10880	5860	8370	8652.63	3.58	0	-31545	8763	8566	8363	8166	7963	8465	8065	15	2510	100	5350	10	1	15000000	1298	48.87	1.61	12	7.51	177.00	5385.00	17970	20231018	-51.86	4620	20230727	87.23	17970	-51.86	20231018	4620	87.23	20230727	17970	-51.86	20231018	4620	87.23	20230727	1.34	N	024060	100	15 억		537279	N	N	0	N	00	N
68	20231120	140337	57	100.00	KOSDAQ		유통	N	N	N	N		N	8670	300	2	3.58	9357864330	1081564	116.68	8550	8850	8480	10880	5860	8370	8652.25	3.58	0	-34441	8763	8566	8363	8166	7963	8465	8065	15	2510	100	5350	10	1	15000000	1301	48.98	1.61	12	7.21	177.00	5385.00	17970	20231018	-51.75	4620	20230727	87.66	17970	-51.75	20231018	4620	87.66	20230727	17970	-51.75	20231018	4620	87.66	20230727	1.34	N	024060	100	15 억		537279	N	N	0	N	00	N
69	20231120	130334	57	100.00	KOSDAQ		유통	N	N	N	N		N	8690	320	2	3.82	8975147420	1037406	111.92	8550	8850	8480	10880	5860	8370	8651.62	3.58	0	-33852	8763	8566	8363	8166	7963	8465	8065	15	2510	100	5350	10	1	15000000	1304	49.10	1.61	12	6.92	177.00	5385.00	17970	20231018	-51.64	4620	20230727	88.10	17970	-51.64	20231018	4620	88.10	20230727	17970	-51.64	20231018	4620	88.10	20230727	1.34	N	024060	100	15 억		537279	N	N	0	N	00	N
70	20231120	120334	57	100.00	KOSDAQ		유통	N	N	N	N		N	8640	270	2	3.23	7587599990	878734	94.80	8550	8770	8480	10880	5860	8370	8634.80	3.58	0	-57093	8763	8566	8363	8166	7963	8465	8065	15	2510	100	5350	10	1	15000000	1296	48.81	1.60	12	5.86	177.00	5385.00	17970	20231018	-51.92	4620	20230727	87.01	17970	-51.92	20231018	4620	87.01	20230727	17970	-51.92	20231018	4620	87.01	20230727	1.34	N	024060	100	15 억		537279	N	N	0	N	00	N
71	20231120	110333	57	100.00	KOSDAQ		유통	N	N	N	N		N	8580	210	2	2.51	6748787850	781837	84.35	8550	8770	8480	10880	5860	8370	8632.08	3.58	0	-68648	8763	8566	8363	8166	7963	8465	8065	15	2510	100	5350	10	1	15000000	1287	48.47	1.59	12	5.21	177.00	5385.00	17970	20231018	-52.25	4620	20230727	85.71	17970	-52.25	20231018	4620	85.71	20230727	17970	-52.25	20231018	4620	85.71	20230727	1.34	N	024060	100	15 억		537279	N	N	0	N	00	N
72	20231120	100333	57	100.00	KOSDAQ		유통	N	N	N	N		N	8660	290	2	3.46	5960861120	690242	74.47	8550	8770	8480	10880	5860	8370	8636.04	3.58	0	-54250	8763	8566	8363	8166	7963	8465	8065	15	2510	100	5350	10	1	15000000	1299	48.93	1.61	12	4.60	177.00	5385.00	17970	20231018	-51.81	4620	20230727	87.45	17970	-51.81	20231018	4620	87.45	20230727	17970	-51.81	20231018	4620	87.45	20230727	1.34	N	024060	100	15 억		537279	N	N	0	N	00	N
73	20231120	090335	57	100.00	KOSDAQ		유통	N	N	N	N		N	8540	170	2	2.03	1083163410	126966	13.70	8550	8600	8480	10880	5860	8370	8531.58	3.58	0	-16188	8763	8566	8363	8166	7963	8465	8065	15	2510	100	5350	10	1	15000000	1281	48.25	1.59	12	0.85	177.00	5385.00	17970	20231018	-52.48	4620	20230727	84.85	17970	-52.48	20231018	4620	84.85	20230727	17970	-52.48	20231018	4620	84.85	20230727	1.34	N	024060	100	15 억		537279	N	N	0	N	00	N
74	20231117	160341	57	100.00	KOSDAQ		유통	N	N	N	N		N	8370	-470	5	-5.32	7641819630	917534	120.84	8480	8560	8160	11490	6190	8840	8328.52	2.87	0	111569	9353	9096	8963	8706	8573	9030	8640	15	2650	100	5650	10	1	15000000	1256	47.29	1.55	12	6.12	177.00	5385.00	17970	20231018	-53.42	4620	20230727	81.17	17970	-53.42	20231018	4620	81.17	20230727	17970	-53.42	20231018	4620	81.17	20230727	1.41	N	024060	100	15 억		430550	N	N	0	N	00	N
75	20231117	150343	57	100.00	KOSDAQ		유통	N	N	N	N		N	8260	-580	5	-6.56	6985882060	838676	110.45	8480	8560	8160	11490	6190	8840	8329.64	2.87	0	102260	9353	9096	8963	8706	8573	9030	8640	15	2650	100	5650	10	1	15000000	1239	46.67	1.53	12	5.59	177.00	5385.00	17970	20231018	-54.03	4620	20230727	78.79	17970	-54.03	20231018	4620	78.79	20230727	17970	-54.03	20231018	4620	78.79	20230727	1.41	N	024060	100	15 억		430550	N	N	0	N	00	N
76	20231117	140343	57	100.00	KOSDAQ		유통	N	N	N	N		N	8230	-610	5	-6.90	6318073440	757941	99.82	8480	8560	8160	11490	6190	8840	8335.82	2.87	0	90919	9353	9096	8963	8706	8573	9030	8640	15	2650	100	5650	10	1	15000000	1235	46.50	1.53	12	5.05	177.00	5385.00	17970	20231018	-54.20	4620	20230727	78.14	17970	-54.20	20231018	4620	78.14	20230727	17970	-54.20	20231018	4620	78.14	20230727	1.41	N	024060	100	15 억		430550	N	N	0	N	00	N
77	20231117	130341	57	100.00	KOSDAQ		유통	N	N	N	N		N	8300	-540	5	-6.11	5784913590	693048	91.27	8480	8560	8190	11490	6190	8840	8347.04	2.87	0	89572	9353	9096	8963	8706	8573	9030	8640	15	2650	100	5650	10	1	15000000	1245	46.89	1.54	12	4.62	177.00	5385.00	17970	20231018	-53.81	4620	20230727	79.65	17970	-53.81	20231018	4620	79.65	20230727	17970	-53.81	20231018	4620	79.65	20230727	1.41	N	024060	100	15 억		430550	N	N	0	N	00	N
78	20231117	120341	57	100.00	KOSDAQ		유통	N	N	N	N		N	8330	-510	5	-5.77	5462330920	654082	86.14	8480	8560	8190	11490	6190	8840	8351.12	2.87	0	94907	9353	9096	8963	8706	8573	9030	8640	15	2650	100	5650	10	1	15000000	1250	47.06	1.55	12	4.36	177.00	5385.00	17970	20231018	-53.64	4620	20230727	80.30	17970	-53.64	20231018	4620	80.30	20230727	17970	-53.64	20231018	4620	80.30	20230727	1.41	N	024060	100	15 억		430550	N	N	0	N	00	N
79	20231117	110343	57	100.00	KOSDAQ		유통	N	N	N	N		N	8210	-630	5	-7.13	4928928060	589476	77.63	8480	8560	8190	11490	6190	8840	8361.52	2.87	0	82792	9353	9096	8963	8706	8573	9030	8640	15	2650	100	5650	10	1	15000000	1232	46.38	1.52	12	3.93	177.00	5385.00	17970	20231018	-54.31	4620	20230727	77.71	17970	-54.31	20231018	4620	77.71	20230727	17970	-54.31	20231018	4620	77.71	20230727	1.41	N	024060	100	15 억		430550	N	N	0	N	00	N
80	20231117	100343	57	100.00	KOSDAQ		유통	N	N	N	N		N	8290	-550	5	-6.22	3851590060	458463	60.38	8480	8560	8230	11490	6190	8840	8401.06	2.87	0	54724	9353	9096	8963	8706	8573	9030	8640	15	2650	100	5650	10	1	15000000	1244	46.84	1.54	12	3.06	177.00	5385.00	17970	20231018	-53.87	4620	20230727	79.44	17970	-53.87	20231018	4620	79.44	20230727	17970	-53.87	20231018	4620	79.44	20230727	1.41	N	024060	100	15 억		430550	N	N	0	N	00	N
81	20231117	090342	57	100.00	KOSDAQ		유통	N	N	N	N		N	8470	-370	5	-4.19	1186588310	139805	18.41	8480	8560	8410	11490	6190	8840	8487.37	2.87	0	31972	9353	9096	8963	8706	8573	9030	8640	15	2650	100	5650	10	1	15000000	1271	47.85	1.57	12	0.93	177.00	5385.00	17970	20231018	-52.87	4620	20230727	83.33	17970	-52.87	20231018	4620	83.33	20230727	17970	-52.87	20231018	4620	83.33	20230727	1.41	N	024060	100	15 억		430550	N	N	0	N	00	N
82	20231116	160341	57	100.00	KOSDAQ		유통	N	N	N	N		N	8910	-420	5	-4.50	6017933700	666973	79.57	9140	9220	8880	12120	6540	9330	9022.61	3.31	0	-73785	9690	9510	9230	9050	8770	9600	9140	15	2790	100	5970	10	1	15000000	1337	50.34	1.65	12	4.45	177.00	5385.00	17970	20231018	-50.42	4620	20230727	92.86	17970	-50.42	20231018	4620	92.86	20230727	17970	-50.42	20231018	4620	92.86	20230727	1.31	N	024060	100	15 억		496550	N	N	0	N	00	N
83	20231116	150341	57	100.00	KOSDAQ		유통	N	N	N	N		N	8930	-400	5	-4.29	5131533100	567470	67.70	9140	9220	8920	12120	6540	9330	9042.67	3.31	0	-67627	9690	9510	9230	9050	8770	9600	9140	15	2790	100	5970	10	1	15000000	1340	50.45	1.66	12	3.78	177.00	5385.00	17970	20231018	-50.31	4620	20230727	93.29	17970	-50.31	20231018	4620	93.29	20230727	17970	-50.31	20231018	4620	93.29	20230727	1.31	N	024060	100	15 억		496550	N	N	0	N	00	N
84	20231116	140337	57	100.00	KOSDAQ		유통	N	N	N	N		N	8970	-360	5	-3.86	4569372560	504661	60.21	9140	9220	8920	12120	6540	9330	9054.17	3.31	0	-64218	9690	9510	9230	9050	8770	9600	9140	15	2790	100	5970	10	1	15000000	1346	50.68	1.67	12	3.36	177.00	5385.00	17970	20231018	-50.08	4620	20230727	94.16	17970	-50.08	20231018	4620	94.16	20230727	17970	-50.08	20231018	4620	94.16	20230727	1.31	N	024060	100	15 억		496550	N	N	0	N	00	N
85	20231116	130341	57	100.00	KOSDAQ		유통	N	N	N	N		N	8970	-360	5	-3.86	3951427060	435695	51.98	9140	9220	8950	12120	6540	9330	9069.07	3.31	0	-43889	9690	9510	9230	9050	8770	9600	9140	15	2790	100	5970	10	1	15000000	1346	50.68	1.67	12	2.90	177.00	5385.00	17970	20231018	-50.08	4620	20230727	94.16	17970	-50.08	20231018	4620	94.16	20230727	17970	-50.08	20231018	4620	94.16	20230727	1.31	N	024060	100	15 억		496550	N	N	0	N	00	N
86	20231116	120342	57	100.00	KOSDAQ		유통	N	N	N	N		N	9070	-260	5	-2.79	2978600470	327624	39.09	9140	9220	8990	12120	6540	9330	9091.30	3.31	0	-11667	9690	9510	9230	9050	8770	9600	9140	15	2790	100	5970	10	1	15000000	1361	51.24	1.68	12	2.18	177.00	5385.00	17970	20231018	-49.53	4620	20230727	96.32	17970	-49.53	20231018	4620	96.32	20230727	17970	-49.53	20231018	4620	96.32	20230727	1.31	N	024060	100	15 억		496550	N	N	0	N	00	N
87	20231116	110339	57	100.00	KOSDAQ		유통	N	N	N	N		N	9070	-260	5	-2.79	2099053610	230254	27.47	9140	9220	9050	12120	6540	9330	9115.97	3.31	0	-16617	9690	9510	9230	9050	8770	9600	9140	15	2790	100	5970	10	1	15000000	1361	51.24	1.68	12	1.54	177.00	5385.00	17970	20231018	-49.53	4620	20230727	96.32	17970	-49.53	20231018	4620	96.32	20230727	17970	-49.53	20231018	4620	96.32	20230727	1.31	N	024060	100	15 억		496550	N	N	0	N	00	N
88	20231116	100338	57	100.00	KOSDAQ		유통	N	N	N	N		N	9140	-190	5	-2.04	667680940	73269	8.74	9140	9160	9070	12120	6540	9330	9111.83	3.31	0	-5140	9690	9510	9230	9050	8770	9600	9140	15	2790	100	5970	10	1	15000000	1371	51.64	1.70	12	0.49	177.00	5385.00	17970	20231018	-49.14	4620	20230727	97.84	17970	-49.14	20231018	4620	97.84	20230727	17970	-49.14	20231018	4620	97.84	20230727	1.31	N	024060	100	15 억		496550	N	N	0	N	00	N
89	20231116	090337	57	100.00	KOSDAQ		유통	N	N	N	N		N	9330	0	3	0.00	0	0	0.00	0	0	0	12120	6540	9330	0.00	3.31	0	0	9690	9510	9230	9050	8770	9600	9140	15	2790	100	5970	10	1	15000000	1400	52.71	1.73	12	0.00	177.00	5385.00	17970	20231018	-48.08	4620	20230727	101.95	17970	-48.08	20231018	4620	101.95	20230727	17970	-48.08	20231018	4620	101.95	20230727	1.31	N	024060	100	15 억		496550	N	N	0	N	00	N
90	20231115	160321	57	100.00	KOSDAQ		유통	N	N	N	N		N	9330	-70	5	-0.74	7616152170	824988	72.64	9140	9410	8950	12220	6580	9400	9231.57	2.53	0	113559	9633	9516	9323	9206	9013	9575	9265	15	2820	100	6010	10	1	15000000	1400	52.71	1.73	12	5.50	177.00	5385.00	17970	20231018	-48.08	4620	20230727	101.95	17970	-48.08	20231018	4620	101.95	20230727	17970	-48.08	20231018	4620	101.95	20230727	0.95	N	024060	100	15 억		380012	N	N	0	N	00	N
91	20231115	150343	57	100.00	KOSDAQ		유통	N	N	N	N		N	9300	-100	5	-1.06	7130782590	772932	68.06	9140	9410	8950	12220	6580	9400	9225.58	2.53	0	107445	9633	9516	9323	9206	9013	9575	9265	15	2820	100	6010	10	1	15000000	1395	52.54	1.73	12	5.15	177.00	5385.00	17970	20231018	-48.25	4620	20230727	101.30	17970	-48.25	20231018	4620	101.30	20230727	17970	-48.25	20231018	4620	101.30	20230727	0.95	N	024060	100	15 억		380012	N	N	0	N	00	N
92	20231115	140346	57	100.00	KOSDAQ		유통	N	N	N	N		N	9280	-120	5	-1.28	6611007100	716951	63.13	9140	9410	8950	12220	6580	9400	9220.95	2.53	0	104475	9633	9516	9323	9206	9013	9575	9265	15	2820	100	6010	10	1	15000000	1392	52.43	1.72	12	4.78	177.00	5385.00	17970	20231018	-48.36	4620	20230727	100.87	17970	-48.36	20231018	4620	100.87	20230727	17970	-48.36	20231018	4620	100.87	20230727	0.95	N	024060	100	15 억		380012	N	N	0	N	00	N
93	20231115	130345	57	100.00	KOSDAQ		유통	N	N	N	N		N	9330	-70	5	-0.74	6113292710	663406	58.41	9140	9410	8950	12220	6580	9400	9214.95	2.53	0	101974	9633	9516	9323	9206	9013	9575	9265	15	2820	100	6010	10	1	15000000	1400	52.71	1.73	12	4.42	177.00	5385.00	17970	20231018	-48.08	4620	20230727	101.95	17970	-48.08	20231018	4620	101.95	20230727	17970	-48.08	20231018	4620	101.95	20230727	0.95	N	024060	100	15 억		380012	N	N	0	N	00	N
94	20231115	120346	57	100.00	KOSDAQ		유통	N	N	N	N		N	9380	-20	5	-0.21	5588897630	607252	53.47	9140	9410	8950	12220	6580	9400	9203.52	2.53	0	96253	9633	9516	9323	9206	9013	9575	9265	15	2820	100	6010	10	1	15000000	1407	52.99	1.74	12	4.05	177.00	5385.00	17970	20231018	-47.80	4620	20230727	103.03	17970	-47.80	20231018	4620	103.03	20230727	17970	-47.80	20231018	4620	103.03	20230727	0.95	N	024060	100	15 억		380012	N	N	0	N	00	N
95	20231115	110348	57	100.00	KOSDAQ		유통	N	N	N	N		N	9320	-80	5	-0.85	4571111850	498310	43.88	9140	9340	8950	12220	6580	9400	9173.13	2.53	0	74040	9633	9516	9323	9206	9013	9575	9265	15	2820	100	6010	10	1	15000000	1398	52.66	1.73	12	3.32	177.00	5385.00	17970	20231018	-48.14	4620	20230727	101.73	17970	-48.14	20231018	4620	101.73	20230727	17970	-48.14	20231018	4620	101.73	20230727	0.95	N	024060	100	15 억		380012	N	N	0	N	00	N
96	20231115	100345	57	100.00	KOSDAQ		유통	N	N	N	N		N	9230	-170	5	-1.81	3575971660	391012	34.43	9140	9270	8950	12220	6580	9400	9145.28	2.53	0	66915	9633	9516	9323	9206	9013	9575	9265	15	2820	100	6010	10	1	15000000	1385	52.15	1.71	12	2.61	177.00	5385.00	17970	20231018	-48.64	4620	20230727	99.78	17970	-48.64	20231018	4620	99.78	20230727	17970	-48.64	20231018	4620	99.78	20230727	0.95	N	024060	100	15 억		380012	N	N	0	N	00	N
97	20231115	090341	57	100.00	KOSDAQ		유통	N	N	N	N		N	9070	-330	5	-3.51	1382790270	152096	13.39	9140	9200	8950	12220	6580	9400	9091.11	2.53	0	9763	9633	9516	9323	9206	9013	9575	9265	15	2820	100	6010	10	1	15000000	1361	51.24	1.68	12	1.01	177.00	5385.00	17970	20231018	-49.53	4620	20230727	96.32	17970	-49.53	20231018	4620	96.32	20230727	17970	-49.53	20231018	4620	96.32	20230727	0.95	N	024060	100	15 억		380012	N	N	0	N	00	N
98	20231114	160339	57	100.00	KOSDAQ		유통	N	N	N	N		N	9400	-40	5	-0.42	10285362190	1107861	26.83	9370	9440	9130	12270	6610	9440	9281.68	1.44	0	161223	10406	9922	9416	8932	8426	10165	9175	15	2830	100	6040	10	1	15000000	1410	53.11	1.75	12	7.39	177.00	5385.00	17970	20231018	-47.69	4620	20230727	103.46	17970	-47.69	20231018	4620	103.46	20230727	17970	-47.69	20231018	4620	103.46	20230727	0.82	N	024060	100	15 억		215878	N	N	0	N	00	N
99	20231114	150340	57	100.00	KOSDAQ		유통	N	N	N	N		N	9400	-40	5	-0.42	9569994890	1031612	24.99	9370	9440	9130	12270	6610	9440	9274.51	1.44	0	144016	10406	9922	9416	8932	8426	10165	9175	15	2830	100	6040	10	1	15000000	1410	53.11	1.75	12	6.88	177.00	5385.00	17970	20231018	-47.69	4620	20230727	103.46	17970	-47.69	20231018	4620	103.46	20230727	17970	-47.69	20231018	4620	103.46	20230727	0.82	N	024060	100	15 억		215878	N	N	0	N	00	N
100	20231114	140341	57	100.00	KOSDAQ		유통	N	N	N	N		N	9310	-130	5	-1.38	8590722080	926687	22.45	9370	9440	9130	12270	6610	9440	9267.78	1.44	0	95615	10406	9922	9416	8932	8426	10165	9175	15	2830	100	6040	10	1	15000000	1397	52.60	1.73	12	6.18	177.00	5385.00	17970	20231018	-48.19	4620	20230727	101.52	17970	-48.19	20231018	4620	101.52	20230727	17970	-48.19	20231018	4620	101.52	20230727	0.82	N	024060	100	15 억		215878	N	N	0	N	00	N
101	20231114	130341	57	100.00	KOSDAQ		유통	N	N	N	N		N	9340	-100	5	-1.06	7905497130	853093	20.66	9370	9440	9130	12270	6610	9440	9264.00	1.44	0	79968	10406	9922	9416	8932	8426	10165	9175	15	2830	100	6040	10	1	15000000	1401	52.77	1.73	12	5.69	177.00	5385.00	17970	20231018	-48.02	4620	20230727	102.16	17970	-48.02	20231018	4620	102.16	20230727	17970	-48.02	20231018	4620	102.16	20230727	0.82	N	024060	100	15 억		215878	N	N	0	N	00	N
102	20231114	120340	57	100.00	KOSDAQ		유통	N	N	N	N		N	9270	-170	5	-1.80	6629878230	716665	17.36	9370	9400	9130	12270	6610	9440	9247.28	1.44	0	58473	10406	9922	9416	8932	8426	10165	9175	15	2830	100	6040	10	1	15000000	1391	52.37	1.72	12	4.78	177.00	5385.00	17970	20231018	-48.41	4620	20230727	100.65	17970	-48.41	20231018	4620	100.65	20230727	17970	-48.41	20231018	4620	100.65	20230727	0.82	N	024060	100	15 억		215878	N	N	0	N	00	N
103	20231114	110344	57	100.00	KOSDAQ		유통	N	N	N	N		N	9210	-230	5	-2.44	5825607910	629404	15.25	9370	9400	9130	12270	6610	9440	9251.59	1.44	0	44617	10406	9922	9416	8932	8426	10165	9175	15	2830	100	6040	10	1	15000000	1382	52.03	1.71	12	4.20	177.00	5385.00	17970	20231018	-48.75	4620	20230727	99.35	17970	-48.75	20231018	4620	99.35	20230727	17970	-48.75	20231018	4620	99.35	20230727	0.82	N	024060	100	15 억		215878	N	N	0	N	00	N
104	20231114	100341	57	100.00	KOSDAQ		유통	N	N	N	N		N	9220	-220	5	-2.33	4702494740	507596	12.30	9370	9400	9130	12270	6610	9440	9259.30	1.44	0	35422	10406	9922	9416	8932	8426	10165	9175	15	2830	100	6040	10	1	15000000	1383	52.09	1.71	12	3.38	177.00	5385.00	17970	20231018	-48.69	4620	20230727	99.57	17970	-48.69	20231018	4620	99.57	20230727	17970	-48.69	20231018	4620	99.57	20230727	0.82	N	024060	100	15 억		215878	N	N	0	N	00	N
105	20231114	090338	57	100.00	KOSDAQ		유통	N	N	N	N		N	9240	-200	5	-2.12	1438009540	154429	3.74	9370	9400	9210	12270	6610	9440	9299.10	1.44	0	-17962	10406	9922	9416	8932	8426	10165	9175	15	2830	100	6040	10	1	15000000	1386	52.20	1.72	12	1.03	177.00	5385.00	17970	20231018	-48.58	4620	20230727	100.00	17970	-48.58	20231018	4620	100.00	20230727	17970	-48.58	20231018	4620	100.00	20230727	0.82	N	024060	100	15 억		215878	N	N	0	N	00	N
106	20231113	160336	57	100.00	KOSDAQ		유통	N	N	N	N		N	9440	90	2	0.96	38396691520	4056665	346.07	9300	9900	8910	12150	6550	9350	9465.33	4.23	0	-410327	9930	9640	9330	9040	8730	9485	8885	15	2800	100	5980	10	1	15000000	1416	53.33	1.75	12	27.04	177.00	5385.00	17970	20231018	-47.47	4620	20230727	104.33	17970	-47.47	20231018	4620	104.33	20230727	17970	-47.47	20231018	4620	104.33	20230727	0.55	N	024060	100	15 억		634476	N	N	0	N	00	N
107	20231113	150335	57	100.00	KOSDAQ		유통	N	N	N	N		N	9160	-190	5	-2.03	36969521360	3903808	333.03	9300	9900	8910	12150	6550	9350	9470.30	4.23	0	-418540	9930	9640	9330	9040	8730	9485	8885	15	2800	100	5980	10	1	15000000	1374	51.75	1.70	12	26.03	177.00	5385.00	17970	20231018	-49.03	4620	20230727	98.27	17970	-49.03	20231018	4620	98.27	20230727	17970	-49.03	20231018	4620	98.27	20230727	0.55	N	024060	100	15 억		634476	N	N	0	N	00	N
108	20231113	140334	57	100.00	KOSDAQ		유통	N	N	N	N		N	9130	-220	5	-2.35	34563132330	3642510	310.74	9300	9900	8910	12150	6550	9350	9489.05	4.23	0	-402253	9930	9640	9330	9040	8730	9485	8885	15	2800	100	5980	10	1	15000000	1370	51.58	1.70	12	24.28	177.00	5385.00	17970	20231018	-49.19	4620	20230727	97.62	17970	-49.19	20231018	4620	97.62	20230727	17970	-49.19	20231018	4620	97.62	20230727	0.55	N	024060	100	15 억		634476	N	N	0	N	00	N
109	20231113	130333	57	100.00	KOSDAQ		유통	N	N	N	N		N	9370	20	2	0.21	32135689470	3377972	288.17	9300	9900	8910	12150	6550	9350	9513.60	4.23	0	-418780	9930	9640	9330	9040	8730	9485	8885	15	2800	100	5980	10	1	15000000	1406	52.94	1.74	12	22.52	177.00	5385.00	17970	20231018	-47.86	4620	20230727	102.81	17970	-47.86	20231018	4620	102.81	20230727	17970	-47.86	20231018	4620	102.81	20230727	0.55	N	024060	100	15 억		634476	N	N	0	N	00	N
110	20231113	120334	57	100.00	KOSDAQ		유통	N	N	N	N		N	9590	240	2	2.57	27908574270	2931643	250.10	9300	9900	8910	12150	6550	9350	9520.12	4.23	0	-397558	9930	9640	9330	9040	8730	9485	8885	15	2800	100	5980	10	1	15000000	1439	54.18	1.78	12	19.54	177.00	5385.00	17970	20231018	-46.63	4620	20230727	107.58	17970	-46.63	20231018	4620	107.58	20230727	17970	-46.63	20231018	4620	107.58	20230727	0.55	N	024060	100	15 억		634476	N	N	0	N	00	N
111	20231113	110332	57	100.00	KOSDAQ		유통	N	N	N	N		N	9350	0	3	0.00	9861340250	1070677	91.34	9300	9590	8910	12150	6550	9350	9209.60	4.23	0	-100848	9930	9640	9330	9040	8730	9485	8885	15	2800	100	5980	10	1	15000000	1403	52.82	1.74	12	7.14	177.00	5385.00	17970	20231018	-47.97	4620	20230727	102.38	17970	-47.97	20231018	4620	102.38	20230727	17970	-47.97	20231018	4620	102.38	20230727	0.55	N	024060	100	15 억		634476	N	N	0	N	00	N
112	20231113	100332	57	100.00	KOSDAQ		유통	N	N	N	N		N	9350	0	3	0.00	5255588530	573233	48.90	9300	9590	8910	12150	6550	9350	9166.43	4.23	0	-63415	9930	9640	9330	9040	8730	9485	8885	15	2800	100	5980	10	1	15000000	1403	52.82	1.74	12	3.82	177.00	5385.00	17970	20231018	-47.97	4620	20230727	102.38	17970	-47.97	20231018	4620	102.38	20230727	17970	-47.97	20231018	4620	102.38	20230727	0.55	N	024060	100	15 억		634476	N	N	0	N	00	N
113	20231113	090333	57	100.00	KOSDAQ		유통	N	N	N	N		N	8970	-380	5	-4.06	1084029190	118975	10.15	9300	9300	8960	12150	6550	9350	9098.90	4.23	0	-24468	9930	9640	9330	9040	8730	9485	8885	15	2800	100	5980	10	1	15000000	1346	50.68	1.67	12	0.79	177.00	5385.00	17970	20231018	-50.08	4620	20230727	94.16	17970	-50.08	20231018	4620	94.16	20230727	17970	-50.08	20231018	4620	94.16	20230727	0.55	N	024060	100	15 억		634476	N	N	0	N	00	N
114	20231110	160336	57	100.00	KOSDAQ		유통	N	N	N	N		N	9350	-140	5	-1.48	10482850090	1135114	78.69	9560	9620	9020	12330	6650	9490	9233.87	4.82	0	-83070	10296	9892	9666	9262	9036	9780	9150	15	2840	100	6070	10	1	15000000	1403	52.82	1.74	12	7.57	177.00	5385.00	17970	20231018	-47.97	4620	20230727	102.38	17970	-47.97	20231018	4620	102.38	20230727	17970	-47.97	20231018	4620	102.38	20230727	0.29	N	024060	100	15 억		723110	N	N	0	N	00	N
115	20231110	150339	57	100.00	KOSDAQ		유통	N	N	N	N		N	9250	-240	5	-2.53	9037131770	979781	67.92	9560	9620	9020	12330	6650	9490	9223.34	4.82	0	-55254	10296	9892	9666	9262	9036	9780	9150	15	2840	100	6070	10	1	15000000	1388	52.26	1.72	12	6.53	177.00	5385.00	17970	20231018	-48.53	4620	20230727	100.22	17970	-48.53	20231018	4620	100.22	20230727	17970	-48.53	20231018	4620	100.22	20230727	0.29	N	024060	100	15 억		723110	N	N	0	N	00	N
116	20231110	140336	57	100.00	KOSDAQ		유통	N	N	N	N		N	9090	-400	5	-4.21	7165694040	776524	53.83	9560	9620	9020	12330	6650	9490	9227.55	4.82	0	-25263	10296	9892	9666	9262	9036	9780	9150	15	2840	100	6070	10	1	15000000	1364	51.36	1.69	12	5.18	177.00	5385.00	17970	20231018	-49.42	4620	20230727	96.75	17970	-49.42	20231018	4620	96.75	20230727	17970	-49.42	20231018	4620	96.75	20230727	0.29	N	024060	100	15 억		723110	N	N	0	N	00	N
117	20231110	130338	57	100.00	KOSDAQ		유통	N	N	N	N		N	9050	-440	5	-4.64	6697157190	724871	50.25	9560	9620	9030	12330	6650	9490	9238.74	4.82	0	-32074	10296	9892	9666	9262	9036	9780	9150	15	2840	100	6070	10	1	15000000	1358	51.13	1.68	12	4.83	177.00	5385.00	17970	20231018	-49.64	4620	20230727	95.89	17970	-49.64	20231018	4620	95.89	20230727	17970	-49.64	20231018	4620	95.89	20230727	0.29	N	024060	100	15 억		723110	N	N	0	N	00	N
118	20231110	120337	57	100.00	KOSDAQ		유통	N	N	N	N		N	9100	-390	5	-4.11	5990033520	647006	44.85	9560	9620	9080	12330	6650	9490	9257.70	4.82	0	-24367	10296	9892	9666	9262	9036	9780	9150	15	2840	100	6070	10	1	15000000	1365	51.41	1.69	12	4.31	177.00	5385.00	17970	20231018	-49.36	4620	20230727	96.97	17970	-49.36	20231018	4620	96.97	20230727	17970	-49.36	20231018	4620	96.97	20230727	0.29	N	024060	100	15 억		723110	N	N	0	N	00	N
119	20231110	110335	57	100.00	KOSDAQ		유통	N	N	N	N		N	9200	-290	5	-3.06	5370450930	579241	40.16	9560	9620	9080	12330	6650	9490	9271.13	4.82	0	-5147	10296	9892	9666	9262	9036	9780	9150	15	2840	100	6070	10	1	15000000	1380	51.98	1.71	12	3.86	177.00	5385.00	17970	20231018	-48.80	4620	20230727	99.13	17970	-48.80	20231018	4620	99.13	20230727	17970	-48.80	20231018	4620	99.13	20230727	0.29	N	024060	100	15 억		723110	N	N	0	N	00	N
120	20231110	100337	57	100.00	KOSDAQ		유통	N	N	N	N		N	9210	-280	5	-2.95	4487924220	483179	33.50	9560	9620	9080	12330	6650	9490	9287.89	4.82	0	-7920	10296	9892	9666	9262	9036	9780	9150	15	2840	100	6070	10	1	15000000	1382	52.03	1.71	12	3.22	177.00	5385.00	17970	20231018	-48.75	4620	20230727	99.35	17970	-48.75	20231018	4620	99.35	20230727	17970	-48.75	20231018	4620	99.35	20230727	0.29	N	024060	100	15 억		723110	N	N	0	N	00	N
121	20231110	090331	57	100.00	KOSDAQ		유통	N	N	N	N		N	9260	-230	5	-2.42	1258759770	132782	9.21	9560	9620	9230	12330	6650	9490	9479.82	4.82	0	-60491	10296	9892	9666	9262	9036	9780	9150	15	2840	100	6070	10	1	15000000	1389	52.32	1.72	12	0.89	177.00	5385.00	17970	20231018	-48.47	4620	20230727	100.43	17970	-48.47	20231018	4620	100.43	20230727	17970	-48.47	20231018	4620	100.43	20230727	0.29	N	024060	100	15 억		723110	N	N	0	N	00	N
122	20231109	160328	57	100.00	KOSDAQ		유통	N	N	N	N		N	9490	-720	5	-7.05	13532859740	1406798	67.44	9920	10070	9440	13270	7150	10210	9619.62	4.53	0	39736	10963	10586	10313	9936	9663	10450	9800	15	3060	100	6530	10	1	15000000	1424	53.62	1.76	12	9.38	177.00	5385.00	17970	20231018	-47.19	4620	20230727	105.41	17970	-47.19	20231018	4620	105.41	20230727	17970	-47.19	20231018	4620	105.41	20230727	0.32	N	024060	100	15 억		679378	N	N	0	N	00	N
123	20231109	150330	57	100.00	KOSDAQ		유통	N	N	N	N		N	9470	-740	5	-7.25	12551714940	1303262	62.48	9920	10070	9440	13270	7150	10210	9630.97	4.53	0	34060	10963	10586	10313	9936	9663	10450	9800	15	3060	100	6530	10	1	15000000	1421	53.50	1.76	12	8.69	177.00	5385.00	17970	20231018	-47.30	4620	20230727	104.98	17970	-47.30	20231018	4620	104.98	20230727	17970	-47.30	20231018	4620	104.98	20230727	0.32	N	024060	100	15 억		679378	N	N	0	N	00	N
124	20231109	140328	57	100.00	KOSDAQ		유통	N	N	N	N		N	9560	-650	5	-6.37	11496236980	1192586	57.17	9920	10070	9440	13270	7150	10210	9639.73	4.53	0	50829	10963	10586	10313	9936	9663	10450	9800	15	3060	100	6530	10	1	15000000	1434	54.01	1.78	12	7.95	177.00	5385.00	17970	20231018	-46.80	4620	20230727	106.93	17970	-46.80	20231018	4620	106.93	20230727	17970	-46.80	20231018	4620	106.93	20230727	0.32	N	024060	100	15 억		679378	N	N	0	N	00	N
125	20231109	130330	57	100.00	KOSDAQ		유통	N	N	N	N		N	9610	-600	5	-5.88	10529693380	1091948	52.35	9920	10070	9440	13270	7150	10210	9643.01	4.53	0	55627	10963	10586	10313	9936	9663	10450	9800	15	3060	100	6530	10	1	15000000	1442	54.29	1.78	12	7.28	177.00	5385.00	17970	20231018	-46.52	4620	20230727	108.01	17970	-46.52	20231018	4620	108.01	20230727	17970	-46.52	20231018	4620	108.01	20230727	0.32	N	024060	100	15 억		679378	N	N	0	N	00	N
126	20231109	120330	57	100.00	KOSDAQ		유통	N	N	N	N		N	9600	-610	5	-5.97	9780767180	1013997	48.61	9920	10070	9440	13270	7150	10210	9645.73	4.53	0	51764	10963	10586	10313	9936	9663	10450	9800	15	3060	100	6530	10	1	15000000	1440	54.24	1.78	12	6.76	177.00	5385.00	17970	20231018	-46.58	4620	20230727	107.79	17970	-46.58	20231018	4620	107.79	20230727	17970	-46.58	20231018	4620	107.79	20230727	0.32	N	024060	100	15 억		679378	N	N	0	N	00	N
127	20231109	110330	57	100.00	KOSDAQ		유통	N	N	N	N		N	9590	-620	5	-6.07	9031275510	935881	44.86	9920	10070	9440	13270	7150	10210	9649.99	4.53	0	46460	10963	10586	10313	9936	9663	10450	9800	15	3060	100	6530	10	1	15000000	1439	54.18	1.78	12	6.24	177.00	5385.00	17970	20231018	-46.63	4620	20230727	107.58	17970	-46.63	20231018	4620	107.58	20230727	17970	-46.63	20231018	4620	107.58	20230727	0.32	N	024060	100	15 억		679378	N	N	0	N	00	N
128	20231109	100326	57	100.00	KOSDAQ		유통	N	N	N	N		N	9460	-750	5	-7.35	7269750330	751815	36.04	9920	10070	9440	13270	7150	10210	9669.56	4.53	0	20612	10963	10586	10313	9936	9663	10450	9800	15	3060	100	6530	10	1	15000000	1419	53.45	1.76	12	5.01	177.00	5385.00	17970	20231018	-47.36	4620	20230727	104.76	17970	-47.36	20231018	4620	104.76	20230727	17970	-47.36	20231018	4620	104.76	20230727	0.32	N	024060	100	15 억		679378	N	N	0	N	00	N
129	20231109	090328	57	100.00	KOSDAQ		유통	N	N	N	N		N	9880	-330	5	-3.23	1544044740	155655	7.46	9920	10070	9830	13270	7150	10210	9919.56	4.53	0	16218	10963	10586	10313	9936	9663	10450	9800	15	3060	100	6530	10	1	15000000	1482	55.82	1.83	12	1.04	177.00	5385.00	17970	20231018	-45.02	4620	20230727	113.85	17970	-45.02	20231018	4620	113.85	20230727	17970	-45.02	20231018	4620	113.85	20230727	0.32	N	024060	100	15 억		679378	N	N	0	N	00	N
130	20231108	160327	57	100.00	KOSDAQ		유통	N	N	N	N		N	10210	-670	5	-6.16	21268869340	2057244	104.05	10250	10690	10040	14140	7620	10880	10338.17	5.23	0	8430	12180	11530	11080	10430	9980	11305	10205	15	3260	100	6960	10	1	15000000	1532	57.68	1.90	12	13.71	177.00	5385.00	17970	20231018	-43.18	4620	20230727	121.00	17970	-43.18	20231018	4620	121.00	20230727	17970	-43.18	20231018	4620	121.00	20230727	0.32	N	024060	100	15 억		785089	N	N	0	N	00	N
131	20231108	150329	57	100.00	KOSDAQ		유통	N	N	N	N		N	10150	-730	5	-6.71	20260971180	1958159	99.04	10250	10690	10040	14140	7620	10880	10346.53	5.23	0	-528	12180	11530	11080	10430	9980	11305	10205	15	3260	100	6960	10	1	15000000	1523	57.34	1.88	12	13.05	177.00	5385.00	17970	20231018	-43.52	4620	20230727	119.70	17970	-43.52	20231018	4620	119.70	20230727	17970	-43.52	20231018	4620	119.70	20230727	0.32	N	024060	100	15 억		785089	N	N	0	N	00	N
132	20231108	140327	57	100.00	KOSDAQ		유통	N	N	N	N		N	10200	-680	5	-6.25	18142317840	1748921	88.46	10250	10690	10110	14140	7620	10880	10372.99	5.23	0	-23773	12180	11530	11080	10430	9980	11305	10205	15	3260	100	6960	10	1	15000000	1530	57.63	1.89	12	11.66	177.00	5385.00	17970	20231018	-43.24	4620	20230727	120.78	17970	-43.24	20231018	4620	120.78	20230727	17970	-43.24	20231018	4620	120.78	20230727	0.32	N	024060	100	15 억		785089	N	N	0	N	00	N
133	20231108	130328	57	100.00	KOSDAQ		유통	N	N	N	N		N	10250	-630	5	-5.79	16941068960	1631738	82.53	10250	10690	10110	14140	7620	10880	10381.76	5.23	0	8752	12180	11530	11080	10430	9980	11305	10205	15	3260	100	6960	10	1	15000000	1538	57.91	1.90	12	10.88	177.00	5385.00	17970	20231018	-42.96	4620	20230727	121.86	17970	-42.96	20231018	4620	121.86	20230727	17970	-42.96	20231018	4620	121.86	20230727	0.32	N	024060	100	15 억		785089	N	N	0	N	00	N
134	20231108	120329	57	100.00	KOSDAQ		유통	N	N	N	N		N	10320	-560	5	-5.15	16033618630	1543259	78.06	10250	10690	10110	14140	7620	10880	10388.97	5.23	0	17148	12180	11530	11080	10430	9980	11305	10205	15	3260	100	6960	10	1	15000000	1548	58.31	1.92	12	10.29	177.00	5385.00	17970	20231018	-42.57	4620	20230727	123.38	17970	-42.57	20231018	4620	123.38	20230727	17970	-42.57	20231018	4620	123.38	20230727	0.32	N	024060	100	15 억		785089	N	N	0	N	00	N
135	20231108	110327	57	100.00	KOSDAQ		유통	N	N	N	N		N	10480	-400	5	-3.68	12104584310	1168628	59.11	10250	10690	10110	14140	7620	10880	10357.26	5.23	0	74876	12180	11530	11080	10430	9980	11305	10205	15	3260	100	6960	10	1	15000000	1572	59.21	1.95	12	7.79	177.00	5385.00	17970	20231018	-41.68	4620	20230727	126.84	17970	-41.68	20231018	4620	126.84	20230727	17970	-41.68	20231018	4620	126.84	20230727	0.32	N	024060	100	15 억		785089	N	N	0	N	00	N
136	20231108	100327	57	100.00	KOSDAQ		유통	N	N	N	N		N	10230	-650	5	-5.97	7841066310	752933	38.08	10250	10690	10180	14140	7620	10880	10413.09	5.23	0	89707	12180	11530	11080	10430	9980	11305	10205	15	3260	100	6960	10	1	15000000	1535	57.80	1.90	12	5.02	177.00	5385.00	17970	20231018	-43.07	4620	20230727	121.43	17970	-43.07	20231018	4620	121.43	20230727	17970	-43.07	20231018	4620	121.43	20230727	0.32	N	024060	100	15 억		785089	N	N	0	N	00	N
137	20231108	090326	57	100.00	KOSDAQ		유통	N	N	N	N		N	10510	-370	5	-3.40	2063703720	199347	10.08	10250	10530	10250	14140	7620	10880	10348.26	5.23	0	83555	12180	11530	11080	10430	9980	11305	10205	15	3260	100	6960	10	1	15000000	1577	59.38	1.95	12	1.33	177.00	5385.00	17970	20231018	-41.51	4620	20230727	127.49	17970	-41.51	20231018	4620	127.49	20230727	17970	-41.51	20231018	4620	127.49	20230727	0.32	N	024060	100	15 억		785089	N	N	0	N	00	N
138	20231107	160327	57	100.00	KOSDAQ		유통	N	N	N	N		N	10880	-1000	5	-8.42	21374851500	1941028	68.17	11710	11730	10630	15440	8320	11880	11011.26	4.88	0	55119	12673	12276	11793	11396	10913	12475	11595	15	3560	100	7600	10	1	15000000	1632	61.47	2.02	12	12.94	177.00	5385.00	17970	20231018	-39.45	4620	20230727	135.50	17970	-39.45	20231018	4620	135.50	20230727	17970	-39.45	20231018	4620	135.50	20230727	0.32	N	024060	100	15 억		731883	N	N	0	N	00	N
139	20231107	150328	57	100.00	KOSDAQ		유통	N	N	N	N		N	10840	-1040	5	-8.75	20472540310	1857959	65.25	11710	11730	10630	15440	8320	11880	11017.58	4.88	0	40228	12673	12276	11793	11396	10913	12475	11595	15	3560	100	7600	10	1	15000000	1626	61.24	2.01	12	12.39	177.00	5385.00	17970	20231018	-39.68	4620	20230727	134.63	17970	-39.68	20231018	4620	134.63	20230727	17970	-39.68	20231018	4620	134.63	20230727	0.32	N	024060	100	15 억		731883	N	N	0	N	00	N
140	20231107	140330	57	100.00	KOSDAQ		유통	N	N	N	N		N	10750	-1130	5	-9.51	19110077460	1731315	60.80	11710	11730	10630	15440	8320	11880	11036.59	4.88	0	15665	12673	12276	11793	11396	10913	12475	11595	15	3560	100	7600	10	1	15000000	1613	60.73	2.00	12	11.54	177.00	5385.00	17970	20231018	-40.18	4620	20230727	132.68	17970	-40.18	20231018	4620	132.68	20230727	17970	-40.18	20231018	4620	132.68	20230727	0.32	N	024060	100	15 억		731883	N	N	0	N	00	N
141	20231107	130328	57	100.00	KOSDAQ		유통	N	N	N	N		N	10860	-1020	5	-8.59	18130058990	1640282	57.61	11710	11730	10630	15440	8320	11880	11051.65	4.88	0	-4807	12673	12276	11793	11396	10913	12475	11595	15	3560	100	7600	10	1	15000000	1629	61.36	2.02	12	10.94	177.00	5385.00	17970	20231018	-39.57	4620	20230727	135.06	17970	-39.57	20231018	4620	135.06	20230727	17970	-39.57	20231018	4620	135.06	20230727	0.32	N	024060	100	15 억		731883	N	N	0	N	00	N
142	20231107	120325	57	100.00	KOSDAQ		유통	N	N	N	N		N	10720	-1160	5	-9.76	16524880140	1490971	52.36	11710	11730	10670	15440	8320	11880	11081.86	4.88	0	-32325	12673	12276	11793	11396	10913	12475	11595	15	3560	100	7600	10	1	15000000	1608	60.56	1.99	12	9.94	177.00	5385.00	17970	20231018	-40.35	4620	20230727	132.03	17970	-40.35	20231018	4620	132.03	20230727	17970	-40.35	20231018	4620	132.03	20230727	0.32	N	024060	100	15 억		731883	N	N	0	N	00	N
143	20231107	110327	57	100.00	KOSDAQ		유통	N	N	N	N		N	10910	-970	5	-8.16	13428042940	1203418	42.26	11710	11730	10830	15440	8320	11880	11156.63	4.88	0	-13225	12673	12276	11793	11396	10913	12475	11595	15	3560	100	7600	10	1	15000000	1637	61.64	2.03	12	8.02	177.00	5385.00	17970	20231018	-39.29	4620	20230727	136.15	17970	-39.29	20231018	4620	136.15	20230727	17970	-39.29	20231018	4620	136.15	20230727	0.32	N	024060	100	15 억		731883	N	N	0	N	00	N
144	20231107	100330	57	100.00	KOSDAQ		유통	N	N	N	N		N	10930	-950	5	-8.00	11246990710	1003712	35.25	11710	11730	10830	15440	8320	11880	11203.58	4.88	0	2128	12673	12276	11793	11396	10913	12475	11595	15	3560	100	7600	10	1	15000000	1640	61.75	2.03	12	6.69	177.00	5385.00	17970	20231018	-39.18	4620	20230727	136.58	17970	-39.18	20231018	4620	136.58	20230727	17970	-39.18	20231018	4620	136.58	20230727	0.32	N	024060	100	15 억		731883	N	N	0	N	00	N
145	20231107	090322	57	100.00	KOSDAQ		유통	N	N	N	N		N	11510	-370	5	-3.11	1426498130	123118	4.32	11710	11730	11420	15440	8320	11880	11579.87	4.88	0	-1195	12673	12276	11793	11396	10913	12475	11595	15	3560	100	7600	10	1	15000000	1727	65.03	2.14	12	0.82	177.00	5385.00	17970	20231018	-35.95	4620	20230727	149.13	17970	-35.95	20231018	4620	149.13	20230727	17970	-35.95	20231018	4620	149.13	20230727	0.32	N	024060	100	15 억		731883	N	N	0	N	00	N
146	20231106	160320	57	100.00	KOSDAQ		유통	N	N	N	N		N	11880	-640	5	-5.11	32939013020	2800252	64.88	11530	12190	11310	16270	8770	12520	11762.43	1.34	0	526219	14666	13592	12976	11902	11286	13285	11595	15	3750	100	8010	10	1	15000000	1782	67.12	2.21	12	18.67	177.00	5385.00	17970	20231018	-33.89	4620	20230727	157.14	17970	-33.89	20231018	4620	157.14	20230727	17970	-33.89	20231018	4620	157.14	20230727	0.34	N	024060	100	15 억		201293	N	N	0	N	00	N
147	20231106	150321	57	100.00	KOSDAQ		유통	N	N	N	N		N	11860	-660	5	-5.27	31540114080	2682551	62.15	11530	12190	11310	16270	8770	12520	11757.25	1.34	0	482358	14666	13592	12976	11902	11286	13285	11595	15	3750	100	8010	10	1	15000000	1779	67.01	2.20	12	17.88	177.00	5385.00	17970	20231018	-34.00	4620	20230727	156.71	17970	-34.00	20231018	4620	156.71	20230727	17970	-34.00	20231018	4620	156.71	20230727	0.34	N	024060	100	15 억		201293	N	N	0	N	00	N
148	20231106	140320	57	100.00	KOSDAQ		유통	N	N	N	N		N	11830	-690	5	-5.51	29032561510	2470563	57.24	11530	12190	11310	16270	8770	12520	11751.11	1.34	0	409679	14666	13592	12976	11902	11286	13285	11595	15	3750	100	8010	10	1	15000000	1775	66.84	2.20	12	16.47	177.00	5385.00	17970	20231018	-34.17	4620	20230727	156.06	17970	-34.17	20231018	4620	156.06	20230727	17970	-34.17	20231018	4620	156.06	20230727	0.34	N	024060	100	15 억		201293	N	N	0	N	00	N
149	20231106	130323	57	100.00	KOSDAQ		유통	N	N	N	N		N	11930	-590	5	-4.71	27172863670	2313942	53.61	11530	12190	11310	16270	8770	12520	11742.80	1.34	0	398664	14666	13592	12976	11902	11286	13285	11595	15	3750	100	8010	10	1	15000000	1790	67.40	2.22	12	15.43	177.00	5385.00	17970	20231018	-33.61	4620	20230727	158.23	17970	-33.61	20231018	4620	158.23	20230727	17970	-33.61	20231018	4620	158.23	20230727	0.34	N	024060	100	15 억		201293	N	N	0	N	00	N
150	20231106	120323	57	100.00	KOSDAQ		유통	N	N	N	N		N	11660	-860	5	-6.87	24673991190	2102439	48.71	11530	12190	11310	16270	8770	12520	11735.55	1.34	0	356689	14666	13592	12976	11902	11286	13285	11595	15	3750	100	8010	10	1	15000000	1749	65.88	2.17	12	14.02	177.00	5385.00	17970	20231018	-35.11	4620	20230727	152.38	17970	-35.11	20231018	4620	152.38	20230727	17970	-35.11	20231018	4620	152.38	20230727	0.34	N	024060	100	15 억		201293	N	N	0	N	00	N
151	20231106	110323	57	100.00	KOSDAQ		유통	N	N	N	N		N	11750	-770	5	-6.15	20814750250	1771223	41.04	11530	12190	11310	16270	8770	12520	11751.23	1.34	0	281770	14666	13592	12976	11902	11286	13285	11595	15	3750	100	8010	10	1	15000000	1763	66.38	2.18	12	11.81	177.00	5385.00	17970	20231018	-34.61	4620	20230727	154.33	17970	-34.61	20231018	4620	154.33	20230727	17970	-34.61	20231018	4620	154.33	20230727	0.34	N	024060	100	15 억		201293	N	N	0	N	00	N
152	20231106	100306	57	100.00	KOSDAQ		유통	N	N	N	N		N	11940	-580	5	-4.63	16249346110	1387676	32.15	11530	12190	11310	16270	8770	12520	11709.22	1.34	0	177051	14666	13592	12976	11902	11286	13285	11595	15	3750	100	8010	10	1	15000000	1791	67.46	2.22	12	9.25	177.00	5385.00	17970	20231018	-33.56	4620	20230727	158.44	17970	-33.56	20231018	4620	158.44	20230727	17970	-33.56	20231018	4620	158.44	20230727	0.34	N	024060	100	15 억		201293	N	N	0	N	00	N
153	20231106	090323	57	100.00	KOSDAQ		유통	N	N	N	N		N	11760	-760	5	-6.07	2814503200	240893	5.58	11530	11970	11510	16270	8770	12520	11680.45	1.34	0	27556	14666	13592	12976	11902	11286	13285	11595	15	3750	100	8010	10	1	15000000	1764	66.44	2.18	12	1.61	177.00	5385.00	17970	20231018	-34.56	4620	20230727	154.55	17970	-34.56	20231018	4620	154.55	20230727	17970	-34.56	20231018	4620	154.55	20230727	0.34	N	024060	100	15 억		201293	N	N	0	N	00	N
154	20231103	160316	57	100.00	KOSDAQ		유통	N	N	N	N		N	12520	-700	5	-5.30	55712514360	4258875	102.18	13230	14050	12360	17180	9260	13220	13082.68	3.87	0	-381336	14726	13972	12986	12232	11246	14350	12610	15	3960	100	8460	10	1	15000000	1878	70.73	2.32	12	28.39	177.00	5385.00	17970	20231018	-30.33	4620	20230727	171.00	17970	-30.33	20231018	4620	171.00	20230727	17970	-30.33	20231018	4620	171.00	20230727	0.35	N	024060	100	15 억		579871	N	N	0	N	00	N
155	20231103	150318	57	100.00	KOSDAQ		유통	N	N	N	N		N	12590	-630	5	-4.77	53897488610	4113846	98.70	13230	14050	12360	17180	9260	13220	13101.38	3.87	0	-388951	14726	13972	12986	12232	11246	14350	12610	15	3960	100	8460	10	1	15000000	1889	71.13	2.34	12	27.43	177.00	5385.00	17970	20231018	-29.94	4620	20230727	172.51	17970	-29.94	20231018	4620	172.51	20230727	17970	-29.94	20231018	4620	172.51	20230727	0.35	N	024060	100	15 억		579871	N	N	0	N	00	N
156	20231103	140319	57	100.00	KOSDAQ		유통	N	N	N	N		N	12680	-540	5	-4.08	48902041410	3715143	89.13	13230	14050	12470	17180	9260	13220	13162.84	3.87	0	-337339	14726	13972	12986	12232	11246	14350	12610	15	3960	100	8460	10	1	15000000	1902	71.64	2.35	12	24.77	177.00	5385.00	17970	20231018	-29.44	4620	20230727	174.46	17970	-29.44	20231018	4620	174.46	20230727	17970	-29.44	20231018	4620	174.46	20230727	0.35	N	024060	100	15 억		579871	N	N	0	N	00	N
157	20231103	130317	57	100.00	KOSDAQ		유통	N	N	N	N		N	12980	-240	5	-1.82	45181998540	3425973	82.19	13230	14050	12470	17180	9260	13220	13188.04	3.87	0	-296695	14726	13972	12986	12232	11246	14350	12610	15	3960	100	8460	10	1	15000000	1947	73.33	2.41	12	22.84	177.00	5385.00	17970	20231018	-27.77	4620	20230727	180.95	17970	-27.77	20231018	4620	180.95	20230727	17970	-27.77	20231018	4620	180.95	20230727	0.35	N	024060	100	15 억		579871	N	N	0	N	00	N
158	20231103	120317	57	100.00	KOSDAQ		유통	N	N	N	N		N	12840	-380	5	-2.87	41229869570	3119826	74.85	13230	14050	12470	17180	9260	13220	13215.43	3.87	0	-338726	14726	13972	12986	12232	11246	14350	12610	15	3960	100	8460	10	1	15000000	1926	72.54	2.38	12	20.80	177.00	5385.00	17970	20231018	-28.55	4620	20230727	177.92	17970	-28.55	20231018	4620	177.92	20230727	17970	-28.55	20231018	4620	177.92	20230727	0.35	N	024060	100	15 억		579871	N	N	0	N	00	N
159	20231103	110320	57	100.00	KOSDAQ		유통	N	N	N	N		N	12590	-630	5	-4.77	38291574230	2889223	69.32	13230	14050	12470	17180	9260	13220	13253.28	3.87	0	-341330	14726	13972	12986	12232	11246	14350	12610	15	3960	100	8460	10	1	15000000	1889	71.13	2.34	12	19.26	177.00	5385.00	17970	20231018	-29.94	4620	20230727	172.51	17970	-29.94	20231018	4620	172.51	20230727	17970	-29.94	20231018	4620	172.51	20230727	0.35	N	024060	100	15 억		579871	N	N	0	N	00	N
160	20231103	100316	57	100.00	KOSDAQ		유통	N	N	N	N		N	12650	-570	5	-4.31	34078423570	2555966	61.32	13230	14050	12470	17180	9260	13220	13333.05	3.87	0	-282102	14726	13972	12986	12232	11246	14350	12610	15	3960	100	8460	10	1	15000000	1898	71.47	2.35	12	17.04	177.00	5385.00	17970	20231018	-29.60	4620	20230727	173.81	17970	-29.60	20231018	4620	173.81	20230727	17970	-29.60	20231018	4620	173.81	20230727	0.35	N	024060	100	15 억		579871	N	N	0	N	00	N
161	20231103	090315	57	100.00	KOSDAQ		유통	N	N	N	N		N	13120	-100	5	-0.76	2264063470	170435	4.09	13230	13400	13120	17180	9260	13220	13285.41	3.87	0	-25741	14726	13972	12986	12232	11246	14350	12610	15	3960	100	8460	10	1	15000000	1968	74.12	2.44	12	1.14	177.00	5385.00	17970	20231018	-26.99	4620	20230727	183.98	17970	-26.99	20231018	4620	183.98	20230727	17970	-26.99	20231018	4620	183.98	20230727	0.35	N	024060	100	15 억		579871	N	N	0	N	00	N
162	20231102	160314	57	100.00	KOSDAQ		유통	N	N	N	N		N	13220	230	2	1.77	53773411020	4112690	64.00	12190	13740	12000	16880	9100	12990	13075.04	0.58	0	491094	14250	13620	12940	12310	11630	13280	11970	15	3890	100	8310	10	1	15000000	1983	74.69	2.45	12	27.42	177.00	5385.00	17970	20231018	-26.43	4620	20230727	186.15	17970	-26.43	20231018	4620	186.15	20230727	17970	-26.43	20231018	4620	186.15	20230727	0.37	N	024060	100	15 억		87734	N	N	0	N	00	N
163	20231102	150319	57	100.00	KOSDAQ		유통	N	N	N	N		N	13240	250	2	1.92	52112838720	3987142	62.05	12190	13740	12000	16880	9100	12990	13070.46	0.58	0	473399	14250	13620	12940	12310	11630	13280	11970	15	3890	100	8310	10	1	15000000	1986	74.80	2.46	12	26.58	177.00	5385.00	17970	20231018	-26.32	4620	20230727	186.58	17970	-26.32	20231018	4620	186.58	20230727	17970	-26.32	20231018	4620	186.58	20230727	0.37	N	024060	100	15 억		87734	N	N	0	N	00	N
164	20231102	140315	57	100.00	KOSDAQ		유통	N	N	N	N		N	13270	280	2	2.16	48754348280	3732205	58.08	12190	13740	12000	16880	9100	12990	13063.38	0.58	0	417735	14250	13620	12940	12310	11630	13280	11970	15	3890	100	8310	10	1	15000000	1991	74.97	2.46	12	24.88	177.00	5385.00	17970	20231018	-26.15	4620	20230727	187.23	17970	-26.15	20231018	4620	187.23	20230727	17970	-26.15	20231018	4620	187.23	20230727	0.37	N	024060	100	15 억		87734	N	N	0	N	00	N
165	20231102	130316	57	100.00	KOSDAQ		유통	N	N	N	N		N	13340	350	2	2.69	45396799880	3479338	54.15	12190	13740	12000	16880	9100	12990	13047.73	0.58	0	361943	14250	13620	12940	12310	11630	13280	11970	15	3890	100	8310	10	1	15000000	2001	75.37	2.48	12	23.20	177.00	5385.00	17970	20231018	-25.77	4620	20230727	188.74	17970	-25.77	20231018	4620	188.74	20230727	17970	-25.77	20231018	4620	188.74	20230727	0.37	N	024060	100	15 억		87734	N	N	0	N	00	N
166	20231102	120314	57	100.00	KOSDAQ		유통	N	N	N	N		N	13320	330	2	2.54	42432562540	3256165	50.67	12190	13740	12000	16880	9100	12990	13031.60	0.58	0	288318	14250	13620	12940	12310	11630	13280	11970	15	3890	100	8310	10	1	15000000	1998	75.25	2.47	12	21.71	177.00	5385.00	17970	20231018	-25.88	4620	20230727	188.31	17970	-25.88	20231018	4620	188.31	20230727	17970	-25.88	20231018	4620	188.31	20230727	0.37	N	024060	100	15 억		87734	N	N	0	N	00	N
167	20231102	110314	57	100.00	KOSDAQ		유통	N	N	N	N		N	13380	390	2	3.00	24518553490	1919926	29.88	12190	13390	12000	16880	9100	12990	12769.22	0.58	0	331609	14250	13620	12940	12310	11630	13280	11970	15	3890	100	8310	10	1	15000000	2007	75.59	2.48	12	12.80	177.00	5385.00	17970	20231018	-25.54	4620	20230727	189.61	17970	-25.54	20231018	4620	189.61	20230727	17970	-25.54	20231018	4620	189.61	20230727	0.37	N	024060	100	15 억		87734	N	N	0	N	00	N
168	20231102	100314	57	100.00	KOSDAQ		유통	N	N	N	N		N	12990	0	3	0.00	16906604540	1340491	20.86	12190	13170	12000	16880	9100	12990	12608.92	0.58	0	123618	14250	13620	12940	12310	11630	13280	11970	15	3890	100	8310	10	1	15000000	1949	73.39	2.41	12	8.94	177.00	5385.00	17970	20231018	-27.71	4620	20230727	181.17	17970	-27.71	20231018	4620	181.17	20230727	17970	-27.71	20231018	4620	181.17	20230727	0.37	N	024060	100	15 억		87734	N	N	0	N	00	N
169	20231102	090318	57	100.00	KOSDAQ		유통	N	N	N	N		N	12080	-910	5	-7.01	2734965980	223997	3.49	12190	12300	12050	16880	9100	12990	12166.77	0.58	0	8629	14250	13620	12940	12310	11630	13280	11970	15	3890	100	8310	10	1	15000000	1812	68.25	2.24	12	1.49	177.00	5385.00	17970	20231018	-32.78	4620	20230727	161.47	17970	-32.78	20231018	4620	161.47	20230727	17970	-32.78	20231018	4620	161.47	20230727	0.37	N	024060	100	15 억		87734	N	N	0	N	00	N
170	20231101	160315	54	100.00	KOSDAQ		유통	N	N	N	N		N	12990	120	2	0.93	83455487040	6367853	136.04	13100	13570	12260	16730	9010	12870	13105.91	0.70	0	-16736	14323	13596	13053	12326	11783	13325	12055	15	3860	100	8230	10	1	15000000	1949	73.39	2.41	12	42.45	177.00	5385.00	17970	20231018	-27.71	4620	20230727	181.17	17970	-27.71	20231018	4620	181.17	20230727	17970	-27.71	20231018	4620	181.17	20230727	0.37	N	024060	100	15 억		104425	N	N	0	N	01	N
171	20231101	150314	54	100.00	KOSDAQ		유통	N	N	N	N		N	12950	80	2	0.62	81231611370	6196903	132.39	13100	13570	12260	16730	9010	12870	13108.48	0.70	0	-14121	14323	13596	13053	12326	11783	13325	12055	15	3860	100	8230	10	1	15000000	1943	73.16	2.40	12	41.31	177.00	5385.00	17970	20231018	-27.94	4620	20230727	180.30	17970	-27.94	20231018	4620	180.30	20230727	17970	-27.94	20231018	4620	180.30	20230727	0.37	N	024060	100	15 억		104425	N	N	0	N	01	N
172	20231101	140311	54	100.00	KOSDAQ		유통	N	N	N	N		N	12960	90	2	0.70	78498146240	5985849	127.88	13100	13570	12260	16730	9010	12870	13114.02	0.70	0	-36868	14323	13596	13053	12326	11783	13325	12055	15	3860	100	8230	10	1	15000000	1944	73.22	2.41	12	39.91	177.00	5385.00	17970	20231018	-27.88	4620	20230727	180.52	17970	-27.88	20231018	4620	180.52	20230727	17970	-27.88	20231018	4620	180.52	20230727	0.37	N	024060	100	15 억		104425	N	N	0	N	01	N
173	20231101	130314	54	100.00	KOSDAQ		유통	N	N	N	N		N	12910	40	2	0.31	75292082790	5739054	122.61	13100	13570	12260	16730	9010	12870	13119.32	0.70	0	-37242	14323	13596	13053	12326	11783	13325	12055	15	3860	100	8230	10	1	15000000	1937	72.94	2.40	12	38.26	177.00	5385.00	17970	20231018	-28.16	4620	20230727	179.44	17970	-28.16	20231018	4620	179.44	20230727	17970	-28.16	20231018	4620	179.44	20230727	0.37	N	024060	100	15 억		104425	N	N	0	N	01	N
174	20231101	120319	54	100.00	KOSDAQ		유통	N	N	N	N		N	13280	410	2	3.19	69463310780	5292432	113.07	13100	13570	12260	16730	9010	12870	13125.10	0.70	0	-44680	14323	13596	13053	12326	11783	13325	12055	15	3860	100	8230	10	1	15000000	1992	75.03	2.47	12	35.28	177.00	5385.00	17970	20231018	-26.10	4620	20230727	187.45	17970	-26.10	20231018	4620	187.45	20230727	17970	-26.10	20231018	4620	187.45	20230727	0.37	N	024060	100	15 억		104425	N	N	0	N	01	N
175	20231101	110320	54	100.00	KOSDAQ		유통	N	N	N	N		N	13250	380	2	2.95	63722084460	4859335	103.81	13100	13570	12260	16730	9010	12870	13113.41	0.70	0	-56214	14323	13596	13053	12326	11783	13325	12055	15	3860	100	8230	10	1	15000000	1988	74.86	2.46	12	32.40	177.00	5385.00	17970	20231018	-26.27	4620	20230727	186.80	17970	-26.27	20231018	4620	186.80	20230727	17970	-26.27	20231018	4620	186.80	20230727	0.37	N	024060	100	15 억		104425	N	N	0	N	01	N
176	20231101	100318	54	100.00	KOSDAQ		유통	N	N	N	N		N	13360	490	2	3.81	46590362450	3571285	76.30	13100	13570	12260	16730	9010	12870	13045.90	0.70	0	-84059	14323	13596	13053	12326	11783	13325	12055	15	3860	100	8230	10	1	15000000	2004	75.48	2.48	12	23.81	177.00	5385.00	17970	20231018	-25.65	4620	20230727	189.18	17970	-25.65	20231018	4620	189.18	20230727	17970	-25.65	20231018	4620	189.18	20230727	0.37	N	024060	100	15 억		104425	N	N	0	N	01	N
177	20231101	090319	54	100.00	KOSDAQ		유통	N	N	N	N		N	13140	270	2	2.10	5749264650	436743	9.33	13100	13340	13050	16730	9010	12870	13165.02	0.70	0	-22301	14323	13596	13053	12326	11783	13325	12055	15	3860	100	8230	10	1	15000000	1971	74.24	2.44	12	2.91	177.00	5385.00	17970	20231018	-26.88	4620	20230727	184.42	17970	-26.88	20231018	4620	184.42	20230727	17970	-26.88	20231018	4620	184.42	20230727	0.37	N	024060	100	15 억		104425	N	N	0	N	01	N