KissMeData/215480/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	161024	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	100	2	2.83	45988200	12859	73.74	3525	3640	3520	4585	2475	3530	3576.35	12.57	0	-405	3696	3612	3556	3472	3416	3655	3515	48	1055	500	2470	5	1	9614957	349	8.92	1.10	12	0.13	407.00	3289.00	4780	20230419	-24.06	3195	20231023	13.62	4780	-24.06	20230419	3195	13.62	20231023	4780	-24.06	20230419	3195	13.62	20231023	1.14	N	215480	500	48 억		1208540	N	N	0	N	00	N
3	20231130	151023	57	100.00	KOSDAQ		유통	N	N	N	N		N	3605	75	2	2.12	40787705	11420	65.49	3525	3640	3520	4585	2475	3530	3571.62	12.57	0	-94	3696	3612	3556	3472	3416	3655	3515	48	1055	500	2470	5	1	9614957	347	8.86	1.10	12	0.12	407.00	3289.00	4780	20230419	-24.58	3195	20231023	12.83	4780	-24.58	20230419	3195	12.83	20231023	4780	-24.58	20230419	3195	12.83	20231023	1.14	N	215480	500	48 억		1208540	N	N	0	N	00	N
4	20231130	141019	57	100.00	KOSDAQ		유통	N	N	N	N		N	3605	75	2	2.12	36695765	10284	58.97	3525	3640	3520	4585	2475	3530	3568.25	12.57	0	281	3696	3612	3556	3472	3416	3655	3515	48	1055	500	2470	5	1	9614957	347	8.86	1.10	12	0.11	407.00	3289.00	4780	20230419	-24.58	3195	20231023	12.83	4780	-24.58	20230419	3195	12.83	20231023	4780	-24.58	20230419	3195	12.83	20231023	1.14	N	215480	500	48 억		1208540	N	N	0	N	00	N
5	20231130	131018	57	100.00	KOSDAQ		유통	N	N	N	N		N	3635	105	2	2.97	32451185	9109	52.23	3525	3640	3520	4585	2475	3530	3562.56	12.57	0	425	3696	3612	3556	3472	3416	3655	3515	48	1055	500	2470	5	1	9614957	350	8.93	1.11	12	0.09	407.00	3289.00	4780	20230419	-23.95	3195	20231023	13.77	4780	-23.95	20230419	3195	13.77	20231023	4780	-23.95	20230419	3195	13.77	20231023	1.14	N	215480	500	48 억		1208540	N	N	0	N	00	N
6	20231130	121031	57	100.00	KOSDAQ		유통	N	N	N	N		N	3595	65	2	1.84	26956860	7590	43.52	3525	3605	3520	4585	2475	3530	3551.64	12.57	0	577	3696	3612	3556	3472	3416	3655	3515	48	1055	500	2470	5	1	9614957	346	8.83	1.09	12	0.08	407.00	3289.00	4780	20230419	-24.79	3195	20231023	12.52	4780	-24.79	20230419	3195	12.52	20231023	4780	-24.79	20230419	3195	12.52	20231023	1.14	N	215480	500	48 억		1208540	N	N	0	N	00	N
7	20231130	111026	57	100.00	KOSDAQ		유통	N	N	N	N		N	3570	40	2	1.13	22431150	6328	36.29	3525	3605	3520	4585	2475	3530	3544.75	12.57	0	794	3696	3612	3556	3472	3416	3655	3515	48	1055	500	2470	5	1	9614957	343	8.77	1.09	12	0.07	407.00	3289.00	4780	20230419	-25.31	3195	20231023	11.74	4780	-25.31	20230419	3195	11.74	20231023	4780	-25.31	20230419	3195	11.74	20231023	1.14	N	215480	500	48 억		1208540	N	N	0	N	00	N
8	20231130	101019	57	100.00	KOSDAQ		유통	N	N	N	N		N	3570	40	2	1.13	20394035	5755	33.00	3525	3605	3520	4585	2475	3530	3543.72	12.57	0	702	3696	3612	3556	3472	3416	3655	3515	48	1055	500	2470	5	1	9614957	343	8.77	1.09	12	0.06	407.00	3289.00	4780	20230419	-25.31	3195	20231023	11.74	4780	-25.31	20230419	3195	11.74	20231023	4780	-25.31	20230419	3195	11.74	20231023	1.14	N	215480	500	48 억		1208540	N	N	0	N	00	N
9	20231130	091019	57	100.00	KOSDAQ		유통	N	N	N	N		N	3545	15	2	0.42	9558675	2692	15.44	3525	3605	3525	4585	2475	3530	3550.80	12.57	0	595	3696	3612	3556	3472	3416	3655	3515	48	1055	500	2470	5	1	9614957	341	8.71	1.08	12	0.03	407.00	3289.00	4780	20230419	-25.84	3195	20231023	10.95	4780	-25.84	20230419	3195	10.95	20231023	4780	-25.84	20230419	3195	10.95	20231023	1.14	N	215480	500	48 억		1208540	N	N	0	N	00	N
10	20231129	161015	57	100.00	KOSDAQ		유통	N	N	N	N		N	3530	10	2	0.28	61755550	17439	74.89	3520	3640	3500	4575	2465	3520	3541.97	12.59	0	-2244	3603	3561	3538	3496	3473	3550	3485	48	1055	500	2460	5	1	9614957	339	8.67	1.07	12	0.18	407.00	3289.00	4780	20230419	-26.15	3195	20231023	10.49	4780	-26.15	20230419	3195	10.49	20231023	4780	-26.15	20230419	3195	10.49	20231023	1.14	N	215480	500	48 억		1210435	N	N	0	N	00	N
11	20231129	151025	57	100.00	KOSDAQ		유통	N	N	N	N		N	3555	35	2	0.99	57373275	16198	69.56	3520	3640	3500	4575	2465	3520	3542.65	12.59	0	-1266	3603	3561	3538	3496	3473	3550	3485	48	1055	500	2460	5	1	9614957	342	8.73	1.08	12	0.17	407.00	3289.00	4780	20230419	-25.63	3195	20231023	11.27	4780	-25.63	20230419	3195	11.27	20231023	4780	-25.63	20230419	3195	11.27	20231023	1.14	N	215480	500	48 억		1210435	N	N	0	N	00	N
12	20231129	141018	57	100.00	KOSDAQ		유통	N	N	N	N		N	3575	55	2	1.56	54892460	15501	66.57	3520	3640	3500	4575	2465	3520	3541.88	12.59	0	-1049	3603	3561	3538	3496	3473	3550	3485	48	1055	500	2460	5	1	9614957	344	8.78	1.09	12	0.16	407.00	3289.00	4780	20230419	-25.21	3195	20231023	11.89	4780	-25.21	20230419	3195	11.89	20231023	4780	-25.21	20230419	3195	11.89	20231023	1.14	N	215480	500	48 억		1210435	N	N	0	N	00	N
13	20231129	131018	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	60	2	1.70	53145920	15011	64.46	3520	3640	3500	4575	2465	3520	3541.12	12.59	0	-862	3603	3561	3538	3496	3473	3550	3485	48	1055	500	2460	5	1	9614957	344	8.80	1.09	12	0.16	407.00	3289.00	4780	20230419	-25.10	3195	20231023	12.05	4780	-25.10	20230419	3195	12.05	20231023	4780	-25.10	20230419	3195	12.05	20231023	1.14	N	215480	500	48 억		1210435	N	N	0	N	00	N
14	20231129	121021	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	70	2	1.99	49965760	14121	60.64	3520	3640	3500	4575	2465	3520	3539.03	12.59	0	-773	3603	3561	3538	3496	3473	3550	3485	48	1055	500	2460	5	1	9614957	345	8.82	1.09	12	0.15	407.00	3289.00	4780	20230419	-24.90	3195	20231023	12.36	4780	-24.90	20230419	3195	12.36	20231023	4780	-24.90	20230419	3195	12.36	20231023	1.14	N	215480	500	48 억		1210435	N	N	0	N	00	N
15	20231129	111020	57	100.00	KOSDAQ		유통	N	N	N	N		N	3550	30	2	0.85	47333185	13387	57.49	3520	3640	3500	4575	2465	3520	3536.33	12.59	0	-672	3603	3561	3538	3496	3473	3550	3485	48	1055	500	2460	5	1	9614957	341	8.72	1.08	12	0.14	407.00	3289.00	4780	20230419	-25.73	3195	20231023	11.11	4780	-25.73	20230419	3195	11.11	20231023	4780	-25.73	20230419	3195	11.11	20231023	1.14	N	215480	500	48 억		1210435	N	N	0	N	00	N
16	20231129	101017	57	100.00	KOSDAQ		유통	N	N	N	N		N	3525	5	2	0.14	24829565	7067	30.35	3520	3540	3500	4575	2465	3520	3512.99	12.59	0	-2197	3603	3561	3538	3496	3473	3550	3485	48	1055	500	2460	5	1	9614957	339	8.66	1.07	12	0.07	407.00	3289.00	4780	20230419	-26.26	3195	20231023	10.33	4780	-26.26	20230419	3195	10.33	20231023	4780	-26.26	20230419	3195	10.33	20231023	1.14	N	215480	500	48 억		1210435	N	N	0	N	00	N
17	20231129	091014	57	100.00	KOSDAQ		유통	N	N	N	N		N	3520	0	3	0.00	5290600	1503	6.45	3520	3540	3520	4575	2465	3520	3520.04	12.59	0	-126	3603	3561	3538	3496	3473	3550	3485	48	1055	500	2460	5	1	9614957	338	8.65	1.07	12	0.02	407.00	3289.00	4780	20230419	-26.36	3195	20231023	10.17	4780	-26.36	20230419	3195	10.17	20231023	4780	-26.36	20230419	3195	10.17	20231023	1.14	N	215480	500	48 억		1210435	N	N	0	N	00	N
18	20231128	161014	57	100.00	KOSDAQ		유통	N	N	N	N		N	3520	-60	5	-1.68	82463670	23287	98.05	3545	3580	3515	4650	2510	3580	3541.19	12.58	0	1090	3673	3626	3593	3546	3513	3610	3530	48	1070	500	2500	5	1	9614957	338	8.65	1.07	12	0.24	407.00	3289.00	4780	20230419	-26.36	3195	20231023	10.17	4780	-26.36	20230419	3195	10.17	20231023	4780	-26.36	20230419	3195	10.17	20231023	1.15	N	215480	500	48 억		1209344	N	N	0	N	00	N
19	20231128	150908	57	100.00	KOSDAQ		유통	N	N	N	N		N	3560	-20	5	-0.56	81143095	22912	96.47	3545	3580	3515	4650	2510	3580	3541.51	12.58	0	1359	3673	3626	3593	3546	3513	3610	3530	48	1070	500	2500	5	1	9614957	342	8.75	1.08	12	0.24	407.00	3289.00	4780	20230419	-25.52	3195	20231023	11.42	4780	-25.52	20230419	3195	11.42	20231023	4780	-25.52	20230419	3195	11.42	20231023	1.15	N	215480	500	48 억		1209344	N	N	0	N	00	N
20	20231128	141014	57	100.00	KOSDAQ		유통	N	N	N	N		N	3525	-55	5	-1.54	71663785	20227	85.16	3545	3580	3515	4650	2510	3580	3542.98	12.58	0	1479	3673	3626	3593	3546	3513	3610	3530	48	1070	500	2500	5	1	9614957	339	8.66	1.07	12	0.21	407.00	3289.00	4780	20230419	-26.26	3195	20231023	10.33	4780	-26.26	20230419	3195	10.33	20231023	4780	-26.26	20230419	3195	10.33	20231023	1.15	N	215480	500	48 억		1209344	N	N	0	N	00	N
21	20231128	131007	57	100.00	KOSDAQ		유통	N	N	N	N		N	3570	-10	5	-0.28	58669860	16545	69.66	3545	3580	3515	4650	2510	3580	3546.08	12.58	0	-783	3673	3626	3593	3546	3513	3610	3530	48	1070	500	2500	5	1	9614957	343	8.77	1.09	12	0.17	407.00	3289.00	4780	20230419	-25.31	3195	20231023	11.74	4780	-25.31	20230419	3195	11.74	20231023	4780	-25.31	20230419	3195	11.74	20231023	1.15	N	215480	500	48 억		1209344	N	N	0	N	00	N
22	20231128	121014	57	100.00	KOSDAQ		유통	N	N	N	N		N	3560	-20	5	-0.56	48097065	13571	57.14	3545	3580	3515	4650	2510	3580	3544.11	12.58	0	-778	3673	3626	3593	3546	3513	3610	3530	48	1070	500	2500	5	1	9614957	342	8.75	1.08	12	0.14	407.00	3289.00	4780	20230419	-25.52	3195	20231023	11.42	4780	-25.52	20230419	3195	11.42	20231023	4780	-25.52	20230419	3195	11.42	20231023	1.15	N	215480	500	48 억		1209344	N	N	0	N	00	N
23	20231128	111013	57	100.00	KOSDAQ		유통	N	N	N	N		N	3545	-35	5	-0.98	38392865	10845	45.66	3545	3580	3515	4650	2510	3580	3540.14	12.58	0	-313	3673	3626	3593	3546	3513	3610	3530	48	1070	500	2500	5	1	9614957	341	8.71	1.08	12	0.11	407.00	3289.00	4780	20230419	-25.84	3195	20231023	10.95	4780	-25.84	20230419	3195	10.95	20231023	4780	-25.84	20230419	3195	10.95	20231023	1.15	N	215480	500	48 억		1209344	N	N	0	N	00	N
24	20231128	101008	57	100.00	KOSDAQ		유통	N	N	N	N		N	3515	-65	5	-1.82	31120350	8792	37.02	3545	3580	3515	4650	2510	3580	3539.62	12.58	0	-134	3673	3626	3593	3546	3513	3610	3530	48	1070	500	2500	5	1	9614957	338	8.64	1.07	12	0.09	407.00	3289.00	4780	20230419	-26.46	3195	20231023	10.02	4780	-26.46	20230419	3195	10.02	20231023	4780	-26.46	20230419	3195	10.02	20231023	1.15	N	215480	500	48 억		1209344	N	N	0	N	00	N
25	20231128	091010	57	100.00	KOSDAQ		유통	N	N	N	N		N	3570	-10	5	-0.28	9683225	2730	11.49	3545	3580	3545	4650	2510	3580	3546.97	12.58	0	-44	3673	3626	3593	3546	3513	3610	3530	48	1070	500	2500	5	1	9614957	343	8.77	1.09	12	0.03	407.00	3289.00	4780	20230419	-25.31	3195	20231023	11.74	4780	-25.31	20230419	3195	11.74	20231023	4780	-25.31	20230419	3195	11.74	20231023	1.15	N	215480	500	48 억		1209344	N	N	0	N	00	N
26	20231127	161003	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	-60	5	-1.65	84906675	23699	80.02	3640	3640	3560	4730	2550	3640	3582.71	12.55	0	2244	3736	3687	3621	3572	3506	3712	3597	48	1090	500	2540	5	1	9614957	344	8.80	1.09	12	0.25	407.00	3289.00	4780	20230419	-25.10	3195	20231023	12.05	4780	-25.10	20230419	3195	12.05	20231023	4780	-25.10	20230419	3195	12.05	20231023	1.20	N	215480	500	48 억		1207094	N	N	0	N	00	N
27	20231127	151012	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	-60	5	-1.65	81089730	22628	76.40	3640	3640	3560	4730	2550	3640	3583.60	12.55	0	2166	3736	3687	3621	3572	3506	3712	3597	48	1090	500	2540	5	1	9614957	344	8.80	1.09	12	0.24	407.00	3289.00	4780	20230419	-25.10	3195	20231023	12.05	4780	-25.10	20230419	3195	12.05	20231023	4780	-25.10	20230419	3195	12.05	20231023	1.20	N	215480	500	48 억		1207094	N	N	0	N	00	N
28	20231127	141011	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	-55	5	-1.51	66683140	18600	62.80	3640	3640	3565	4730	2550	3640	3585.12	12.55	0	2606	3736	3687	3621	3572	3506	3712	3597	48	1090	500	2540	5	1	9614957	345	8.81	1.09	12	0.19	407.00	3289.00	4780	20230419	-25.00	3195	20231023	12.21	4780	-25.00	20230419	3195	12.21	20231023	4780	-25.00	20230419	3195	12.21	20231023	1.20	N	215480	500	48 억		1207094	N	N	0	N	00	N
29	20231127	131013	57	100.00	KOSDAQ		유통	N	N	N	N		N	3575	-65	5	-1.79	64779050	18068	61.00	3640	3640	3565	4730	2550	3640	3585.29	12.55	0	2918	3736	3687	3621	3572	3506	3712	3597	48	1090	500	2540	5	1	9614957	344	8.78	1.09	12	0.19	407.00	3289.00	4780	20230419	-25.21	3195	20231023	11.89	4780	-25.21	20230419	3195	11.89	20231023	4780	-25.21	20230419	3195	11.89	20231023	1.20	N	215480	500	48 억		1207094	N	N	0	N	00	N
30	20231127	121018	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	-50	5	-1.37	62448835	17418	58.81	3640	3640	3565	4730	2550	3640	3585.30	12.55	0	3272	3736	3687	3621	3572	3506	3712	3597	48	1090	500	2540	5	1	9614957	345	8.82	1.09	12	0.18	407.00	3289.00	4780	20230419	-24.90	3195	20231023	12.36	4780	-24.90	20230419	3195	12.36	20231023	4780	-24.90	20230419	3195	12.36	20231023	1.20	N	215480	500	48 억		1207094	N	N	0	N	00	N
31	20231127	111000	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	-55	5	-1.51	55014765	15340	51.79	3640	3640	3565	4730	2550	3640	3586.36	12.55	0	3256	3736	3687	3621	3572	3506	3712	3597	48	1090	500	2540	5	1	9614957	345	8.81	1.09	12	0.16	407.00	3289.00	4780	20230419	-25.00	3195	20231023	12.21	4780	-25.00	20230419	3195	12.21	20231023	4780	-25.00	20230419	3195	12.21	20231023	1.20	N	215480	500	48 억		1207094	N	N	0	N	00	N
32	20231127	100959	57	100.00	KOSDAQ		유통	N	N	N	N		N	3570	-70	5	-1.92	32590255	9080	30.66	3640	3640	3565	4730	2550	3640	3589.24	12.55	0	-449	3736	3687	3621	3572	3506	3712	3597	48	1090	500	2540	5	1	9614957	343	8.77	1.09	12	0.09	407.00	3289.00	4780	20230419	-25.31	3195	20231023	11.74	4780	-25.31	20230419	3195	11.74	20231023	4780	-25.31	20230419	3195	11.74	20231023	1.20	N	215480	500	48 억		1207094	N	N	0	N	00	N
33	20231127	091003	57	100.00	KOSDAQ		유통	N	N	N	N		N	3595	-45	5	-1.24	6013275	1656	5.59	3640	3640	3595	4730	2550	3640	3631.20	12.55	0	109	3736	3687	3621	3572	3506	3712	3597	48	1090	500	2540	5	1	9614957	346	8.83	1.09	12	0.02	407.00	3289.00	4780	20230419	-24.79	3195	20231023	12.52	4780	-24.79	20230419	3195	12.52	20231023	4780	-24.79	20230419	3195	12.52	20231023	1.20	N	215480	500	48 억		1207094	N	N	0	N	00	N
34	20231124	160955	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	10	2	0.28	107395600	29618	164.67	3620	3670	3555	4715	2545	3630	3626.02	12.52	0	2995	3716	3672	3651	3607	3586	3662	3597	48	1085	500	2540	5	1	9614957	350	8.94	1.11	12	0.31	407.00	3289.00	4780	20230419	-23.85	3195	20231023	13.93	4780	-23.85	20230419	3195	13.93	20231023	4780	-23.85	20230419	3195	13.93	20231023	1.18	N	215480	500	48 억		1203796	N	N	0	N	00	N
35	20231124	151004	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	10	2	0.28	94899865	26164	145.47	3620	3670	3555	4715	2545	3630	3627.12	12.52	0	3004	3716	3672	3651	3607	3586	3662	3597	48	1085	500	2540	5	1	9614957	350	8.94	1.11	12	0.27	407.00	3289.00	4780	20230419	-23.85	3195	20231023	13.93	4780	-23.85	20230419	3195	13.93	20231023	4780	-23.85	20230419	3195	13.93	20231023	1.18	N	215480	500	48 억		1203796	N	N	0	N	00	N
36	20231124	141003	57	100.00	KOSDAQ		유통	N	N	N	N		N	3635	5	2	0.14	92783345	25581	142.23	3620	3670	3555	4715	2545	3630	3627.04	12.52	0	3256	3716	3672	3651	3607	3586	3662	3597	48	1085	500	2540	5	1	9614957	350	8.93	1.11	12	0.27	407.00	3289.00	4780	20230419	-23.95	3195	20231023	13.77	4780	-23.95	20230419	3195	13.77	20231023	4780	-23.95	20230419	3195	13.77	20231023	1.18	N	215480	500	48 억		1203796	N	N	0	N	00	N
37	20231124	130958	57	100.00	KOSDAQ		유통	N	N	N	N		N	3645	15	2	0.41	88923530	24517	136.31	3620	3670	3555	4715	2545	3630	3627.02	12.52	0	2896	3716	3672	3651	3607	3586	3662	3597	48	1085	500	2540	5	1	9614957	350	8.96	1.11	12	0.25	407.00	3289.00	4780	20230419	-23.74	3195	20231023	14.08	4780	-23.74	20230419	3195	14.08	20231023	4780	-23.74	20230419	3195	14.08	20231023	1.18	N	215480	500	48 억		1203796	N	N	0	N	00	N
38	20231124	121006	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	20	2	0.55	73321655	20232	112.49	3620	3670	3555	4715	2545	3630	3624.04	12.52	0	2826	3716	3672	3651	3607	3586	3662	3597	48	1085	500	2540	5	1	9614957	351	8.97	1.11	12	0.21	407.00	3289.00	4780	20230419	-23.64	3195	20231023	14.24	4780	-23.64	20230419	3195	14.24	20231023	4780	-23.64	20230419	3195	14.24	20231023	1.18	N	215480	500	48 억		1203796	N	N	0	N	00	N
39	20231124	111002	57	100.00	KOSDAQ		유통	N	N	N	N		N	3645	15	2	0.41	64840940	17906	99.56	3620	3670	3555	4715	2545	3630	3621.19	12.52	0	2707	3716	3672	3651	3607	3586	3662	3597	48	1085	500	2540	5	1	9614957	350	8.96	1.11	12	0.19	407.00	3289.00	4780	20230419	-23.74	3195	20231023	14.08	4780	-23.74	20230419	3195	14.08	20231023	4780	-23.74	20230419	3195	14.08	20231023	1.18	N	215480	500	48 억		1203796	N	N	0	N	00	N
40	20231124	101002	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	10	2	0.28	55361690	15301	85.07	3620	3670	3555	4715	2545	3630	3618.17	12.52	0	2647	3716	3672	3651	3607	3586	3662	3597	48	1085	500	2540	5	1	9614957	350	8.94	1.11	12	0.16	407.00	3289.00	4780	20230419	-23.85	3195	20231023	13.93	4780	-23.85	20230419	3195	13.93	20231023	4780	-23.85	20230419	3195	13.93	20231023	1.18	N	215480	500	48 억		1203796	N	N	0	N	00	N
41	20231124	090958	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	10	2	0.28	19933445	5514	30.66	3620	3640	3555	4715	2545	3630	3615.06	12.52	0	2398	3716	3672	3651	3607	3586	3662	3597	48	1085	500	2540	5	1	9614957	350	8.94	1.11	12	0.06	407.00	3289.00	4780	20230419	-23.85	3195	20231023	13.93	4780	-23.85	20230419	3195	13.93	20231023	4780	-23.85	20230419	3195	13.93	20231023	1.18	N	215480	500	48 억		1203796	N	N	0	N	00	N
42	20231123	160946	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	-70	5	-1.89	65812390	17985	50.34	3695	3695	3630	4810	2590	3700	3659.29	12.55	0	-3338	3790	3745	3695	3650	3600	3767	3672	48	1110	500	2590	5	1	9614957	349	8.92	1.10	12	0.19	407.00	3289.00	4780	20230419	-24.06	3195	20231023	13.62	4780	-24.06	20230419	3195	13.62	20231023	4780	-24.06	20230419	3195	13.62	20231023	1.15	N	215480	500	48 억		1207134	N	N	0	N	00	N
43	20231123	151019	57	100.00	KOSDAQ		유통	N	N	N	N		N	3645	-55	5	-1.49	59831995	16339	45.73	3695	3695	3635	4810	2590	3700	3661.91	12.55	0	-2300	3790	3745	3695	3650	3600	3767	3672	48	1110	500	2590	5	1	9614957	350	8.96	1.11	12	0.17	407.00	3289.00	4780	20230419	-23.74	3195	20231023	14.08	4780	-23.74	20230419	3195	14.08	20231023	4780	-23.74	20230419	3195	14.08	20231023	1.15	N	215480	500	48 억		1207134	N	N	0	N	00	N
44	20231123	141018	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	-25	5	-0.68	53965250	14730	41.23	3695	3695	3635	4810	2590	3700	3663.63	12.55	0	-1940	3790	3745	3695	3650	3600	3767	3672	48	1110	500	2590	5	1	9614957	353	9.03	1.12	12	0.15	407.00	3289.00	4780	20230419	-23.12	3195	20231023	15.02	4780	-23.12	20230419	3195	15.02	20231023	4780	-23.12	20230419	3195	15.02	20231023	1.15	N	215480	500	48 억		1207134	N	N	0	N	00	N
45	20231123	131017	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	-50	5	-1.35	43043750	11740	32.86	3695	3695	3635	4810	2590	3700	3666.42	12.55	0	-1627	3790	3745	3695	3650	3600	3767	3672	48	1110	500	2590	5	1	9614957	351	8.97	1.11	12	0.12	407.00	3289.00	4780	20230419	-23.64	3195	20231023	14.24	4780	-23.64	20230419	3195	14.24	20231023	4780	-23.64	20230419	3195	14.24	20231023	1.15	N	215480	500	48 억		1207134	N	N	0	N	00	N
46	20231123	121001	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	-50	5	-1.35	37499850	10225	28.62	3695	3695	3635	4810	2590	3700	3667.47	12.55	0	-1498	3790	3745	3695	3650	3600	3767	3672	48	1110	500	2590	5	1	9614957	351	8.97	1.11	12	0.11	407.00	3289.00	4780	20230419	-23.64	3195	20231023	14.24	4780	-23.64	20230419	3195	14.24	20231023	4780	-23.64	20230419	3195	14.24	20231023	1.15	N	215480	500	48 억		1207134	N	N	0	N	00	N
47	20231123	111027	57	100.00	KOSDAQ		유통	N	N	N	N		N	3655	-45	5	-1.22	34010820	9271	25.95	3695	3695	3635	4810	2590	3700	3668.52	12.55	0	-1431	3790	3745	3695	3650	3600	3767	3672	48	1110	500	2590	5	1	9614957	351	8.98	1.11	12	0.10	407.00	3289.00	4780	20230419	-23.54	3195	20231023	14.40	4780	-23.54	20230419	3195	14.40	20231023	4780	-23.54	20230419	3195	14.40	20231023	1.15	N	215480	500	48 억		1207134	N	N	0	N	00	N
48	20231123	101003	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	-15	5	-0.41	21376260	5811	16.26	3695	3695	3645	4810	2590	3700	3678.59	12.55	0	-1358	3790	3745	3695	3650	3600	3767	3672	48	1110	500	2590	5	1	9614957	354	9.05	1.12	12	0.06	407.00	3289.00	4780	20230419	-22.91	3195	20231023	15.34	4780	-22.91	20230419	3195	15.34	20231023	4780	-22.91	20230419	3195	15.34	20231023	1.15	N	215480	500	48 억		1207134	N	N	0	N	00	N
49	20231123	091000	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	-15	5	-0.41	3306660	897	2.51	3695	3695	3680	4810	2590	3700	3686.35	12.55	0	-557	3790	3745	3695	3650	3600	3767	3672	48	1110	500	2590	5	1	9614957	354	9.05	1.12	12	0.01	407.00	3289.00	4780	20230419	-22.91	3195	20231023	15.34	4780	-22.91	20230419	3195	15.34	20231023	4780	-22.91	20230419	3195	15.34	20231023	1.15	N	215480	500	48 억		1207134	N	N	0	N	00	N
50	20231122	160924	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	20	2	0.54	132455225	35729	71.54	3680	3740	3645	4780	2580	3680	3707.22	12.55	0	132	3790	3735	3645	3590	3500	3762	3617	48	1100	500	2570	5	1	9614957	356	9.09	1.12	12	0.37	407.00	3289.00	4780	20230419	-22.59	3195	20231023	15.81	4780	-22.59	20230419	3195	15.81	20231023	4780	-22.59	20230419	3195	15.81	20231023	1.10	N	215480	500	48 억		1206658	N	N	0	N	00	N
51	20231122	150942	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	45	2	1.22	127776400	34468	69.02	3680	3740	3645	4780	2580	3680	3707.10	12.55	0	211	3790	3735	3645	3590	3500	3762	3617	48	1100	500	2570	5	1	9614957	358	9.15	1.13	12	0.36	407.00	3289.00	4780	20230419	-22.07	3195	20231023	16.59	4780	-22.07	20230419	3195	16.59	20231023	4780	-22.07	20230419	3195	16.59	20231023	1.10	N	215480	500	48 억		1206658	N	N	0	N	00	N
52	20231122	140933	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	45	2	1.22	114413445	30872	61.82	3680	3740	3645	4780	2580	3680	3706.06	12.55	0	-5	3790	3735	3645	3590	3500	3762	3617	48	1100	500	2570	5	1	9614957	358	9.15	1.13	12	0.32	407.00	3289.00	4780	20230419	-22.07	3195	20231023	16.59	4780	-22.07	20230419	3195	16.59	20231023	4780	-22.07	20230419	3195	16.59	20231023	1.10	N	215480	500	48 억		1206658	N	N	0	N	00	N
53	20231122	131008	57	100.00	KOSDAQ		유통	N	N	N	N		N	3735	55	2	1.49	102620510	27710	55.49	3680	3740	3645	4780	2580	3680	3703.37	12.55	0	292	3790	3735	3645	3590	3500	3762	3617	48	1100	500	2570	5	1	9614957	359	9.18	1.14	12	0.29	407.00	3289.00	4780	20230419	-21.86	3195	20231023	16.90	4780	-21.86	20230419	3195	16.90	20231023	4780	-21.86	20230419	3195	16.90	20231023	1.10	N	215480	500	48 억		1206658	N	N	0	N	00	N
54	20231122	121012	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	40	2	1.09	96829685	26158	52.38	3680	3740	3645	4780	2580	3680	3701.72	12.55	0	253	3790	3735	3645	3590	3500	3762	3617	48	1100	500	2570	5	1	9614957	358	9.14	1.13	12	0.27	407.00	3289.00	4780	20230419	-22.18	3195	20231023	16.43	4780	-22.18	20230419	3195	16.43	20231023	4780	-22.18	20230419	3195	16.43	20231023	1.10	N	215480	500	48 억		1206658	N	N	0	N	00	N
55	20231122	111057	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	30	2	0.82	51521790	13996	28.03	3680	3740	3645	4780	2580	3680	3681.18	12.55	0	369	3790	3735	3645	3590	3500	3762	3617	48	1100	500	2570	5	1	9614957	357	9.12	1.13	12	0.15	407.00	3289.00	4780	20230419	-22.38	3195	20231023	16.12	4780	-22.38	20230419	3195	16.12	20231023	4780	-22.38	20230419	3195	16.12	20231023	1.10	N	215480	500	48 억		1206658	N	N	0	N	00	N
56	20231122	101023	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	-10	5	-0.27	31513265	8600	17.22	3680	3680	3645	4780	2580	3680	3664.33	12.55	0	-8	3790	3735	3645	3590	3500	3762	3617	48	1100	500	2570	5	1	9614957	353	9.02	1.12	12	0.09	407.00	3289.00	4780	20230419	-23.22	3195	20231023	14.87	4780	-23.22	20230419	3195	14.87	20231023	4780	-23.22	20230419	3195	14.87	20231023	1.10	N	215480	500	48 억		1206658	N	N	0	N	00	N
57	20231122	090931	57	100.00	KOSDAQ		유통	N	N	N	N		N	3660	-20	5	-0.54	7437690	2023	4.05	3680	3680	3660	4780	2580	3680	3676.56	12.55	0	515	3790	3735	3645	3590	3500	3762	3617	48	1100	500	2570	5	1	9614957	352	8.99	1.11	12	0.02	407.00	3289.00	4780	20230419	-23.43	3195	20231023	14.55	4780	-23.43	20230419	3195	14.55	20231023	4780	-23.43	20230419	3195	14.55	20231023	1.10	N	215480	500	48 억		1206658	N	N	0	N	00	N
58	20231121	160937	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	45	2	1.24	178989085	49397	73.98	3555	3700	3555	4725	2545	3635	3623.39	12.43	0	10237	3798	3716	3578	3496	3358	3757	3537	48	1090	500	2540	5	1	9614957	354	9.04	1.12	12	0.51	407.00	3289.00	4780	20230419	-23.01	3195	20231023	15.18	4780	-23.01	20230419	3195	15.18	20231023	4780	-23.01	20230419	3195	15.18	20231023	1.16	N	215480	500	48 억		1195103	N	N	0	N	00	N
59	20231121	150940	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	60	2	1.65	174139465	48080	72.01	3555	3700	3555	4725	2545	3635	3621.87	12.43	0	10311	3798	3716	3578	3496	3358	3757	3537	48	1090	500	2540	5	1	9614957	355	9.08	1.12	12	0.50	407.00	3289.00	4780	20230419	-22.70	3195	20231023	15.65	4780	-22.70	20230419	3195	15.65	20231023	4780	-22.70	20230419	3195	15.65	20231023	1.16	N	215480	500	48 억		1195103	N	N	0	N	00	N
60	20231121	140926	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	45	2	1.24	147090555	40752	61.03	3555	3690	3555	4725	2545	3635	3609.40	12.43	0	10570	3798	3716	3578	3496	3358	3757	3537	48	1090	500	2540	5	1	9614957	354	9.04	1.12	12	0.42	407.00	3289.00	4780	20230419	-23.01	3195	20231023	15.18	4780	-23.01	20230419	3195	15.18	20231023	4780	-23.01	20230419	3195	15.18	20231023	1.16	N	215480	500	48 억		1195103	N	N	0	N	00	N
61	20231121	130918	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	35	2	0.96	128760490	35768	53.57	3555	3680	3555	4725	2545	3635	3599.87	12.43	0	8816	3798	3716	3578	3496	3358	3757	3537	48	1090	500	2540	5	1	9614957	353	9.02	1.12	12	0.37	407.00	3289.00	4780	20230419	-23.22	3195	20231023	14.87	4780	-23.22	20230419	3195	14.87	20231023	4780	-23.22	20230419	3195	14.87	20231023	1.16	N	215480	500	48 억		1195103	N	N	0	N	00	N
62	20231121	120919	57	100.00	KOSDAQ		유통	N	N	N	N		N	3660	25	2	0.69	113694960	31660	47.42	3555	3660	3555	4725	2545	3635	3591.11	12.43	0	8176	3798	3716	3578	3496	3358	3757	3537	48	1090	500	2540	5	1	9614957	352	8.99	1.11	12	0.33	407.00	3289.00	4780	20230419	-23.43	3195	20231023	14.55	4780	-23.43	20230419	3195	14.55	20231023	4780	-23.43	20230419	3195	14.55	20231023	1.16	N	215480	500	48 억		1195103	N	N	0	N	00	N
63	20231121	110914	57	100.00	KOSDAQ		유통	N	N	N	N		N	3645	10	2	0.28	104560860	29147	43.65	3555	3655	3555	4725	2545	3635	3587.35	12.43	0	7690	3798	3716	3578	3496	3358	3757	3537	48	1090	500	2540	5	1	9614957	350	8.96	1.11	12	0.30	407.00	3289.00	4780	20230419	-23.74	3195	20231023	14.08	4780	-23.74	20230419	3195	14.08	20231023	4780	-23.74	20230419	3195	14.08	20231023	1.16	N	215480	500	48 억		1195103	N	N	0	N	00	N
64	20231121	100852	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	15	2	0.41	83851940	23451	35.12	3555	3650	3555	4725	2545	3635	3575.60	12.43	0	6633	3798	3716	3578	3496	3358	3757	3537	48	1090	500	2540	5	1	9614957	351	8.97	1.11	12	0.24	407.00	3289.00	4780	20230419	-23.64	3195	20231023	14.24	4780	-23.64	20230419	3195	14.24	20231023	4780	-23.64	20230419	3195	14.24	20231023	1.16	N	215480	500	48 억		1195103	N	N	0	N	00	N
65	20231121	090906	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	-55	5	-1.51	59153825	16586	24.84	3555	3585	3555	4725	2545	3635	3566.45	12.43	0	4697	3798	3716	3578	3496	3358	3757	3537	48	1090	500	2540	5	1	9614957	344	8.80	1.09	12	0.17	407.00	3289.00	4780	20230419	-25.10	3195	20231023	12.05	4780	-25.10	20230419	3195	12.05	20231023	4780	-25.10	20230419	3195	12.05	20231023	1.16	N	215480	500	48 억		1195103	N	N	0	N	00	N
66	20231120	160912	57	100.00	KOSDAQ		유통	N	N	N	N		N	3635	195	2	5.67	239580975	66685	140.45	3490	3660	3440	4470	2410	3440	3592.73	12.30	0	12561	3576	3507	3436	3367	3296	3542	3402	48	1030	500	2400	5	1	9614957	350	8.93	1.11	12	0.69	407.00	3289.00	4780	20230419	-23.95	3195	20231023	13.77	4780	-23.95	20230419	3195	13.77	20231023	4780	-23.95	20230419	3195	13.77	20231023	1.15	N	215480	500	48 억		1182658	N	N	0	N	00	N
67	20231120	150920	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	190	2	5.52	229976860	64039	134.88	3490	3660	3440	4470	2410	3440	3591.20	12.30	0	12439	3576	3507	3436	3367	3296	3542	3402	48	1030	500	2400	5	1	9614957	349	8.92	1.10	12	0.67	407.00	3289.00	4780	20230419	-24.06	3195	20231023	13.62	4780	-24.06	20230419	3195	13.62	20231023	4780	-24.06	20230419	3195	13.62	20231023	1.15	N	215480	500	48 억		1182658	N	N	0	N	00	N
68	20231120	140920	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	180	2	5.23	193809725	54038	113.81	3490	3660	3440	4470	2410	3440	3586.55	12.30	0	10802	3576	3507	3436	3367	3296	3542	3402	48	1030	500	2400	5	1	9614957	348	8.89	1.10	12	0.56	407.00	3289.00	4780	20230419	-24.27	3195	20231023	13.30	4780	-24.27	20230419	3195	13.30	20231023	4780	-24.27	20230419	3195	13.30	20231023	1.15	N	215480	500	48 억		1182658	N	N	0	N	00	N
69	20231120	130913	57	100.00	KOSDAQ		유통	N	N	N	N		N	3655	215	2	6.25	134454050	37736	79.48	3490	3655	3440	4470	2410	3440	3563.02	12.30	0	9757	3576	3507	3436	3367	3296	3542	3402	48	1030	500	2400	5	1	9614957	351	8.98	1.11	12	0.39	407.00	3289.00	4780	20230419	-23.54	3195	20231023	14.40	4780	-23.54	20230419	3195	14.40	20231023	4780	-23.54	20230419	3195	14.40	20231023	1.15	N	215480	500	48 억		1182658	N	N	0	N	00	N
70	20231120	120916	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	160	2	4.65	97224140	27447	57.81	3490	3615	3440	4470	2410	3440	3542.25	12.30	0	6961	3576	3507	3436	3367	3296	3542	3402	48	1030	500	2400	5	1	9614957	346	8.85	1.09	12	0.29	407.00	3289.00	4780	20230419	-24.69	3195	20231023	12.68	4780	-24.69	20230419	3195	12.68	20231023	4780	-24.69	20230419	3195	12.68	20231023	1.15	N	215480	500	48 억		1182658	N	N	0	N	00	N
71	20231120	110912	57	100.00	KOSDAQ		유통	N	N	N	N		N	3555	115	2	3.34	66195805	18803	39.60	3490	3560	3440	4470	2410	3440	3520.49	12.30	0	6033	3576	3507	3436	3367	3296	3542	3402	48	1030	500	2400	5	1	9614957	342	8.73	1.08	12	0.20	407.00	3289.00	4780	20230419	-25.63	3195	20231023	11.27	4780	-25.63	20230419	3195	11.27	20231023	4780	-25.63	20230419	3195	11.27	20231023	1.15	N	215480	500	48 억		1182658	N	N	0	N	00	N
72	20231120	100910	57	100.00	KOSDAQ		유통	N	N	N	N		N	3550	110	2	3.20	54656915	15554	32.76	3490	3560	3440	4470	2410	3440	3514.01	12.30	0	5775	3576	3507	3436	3367	3296	3542	3402	48	1030	500	2400	5	1	9614957	341	8.72	1.08	12	0.16	407.00	3289.00	4780	20230419	-25.73	3195	20231023	11.11	4780	-25.73	20230419	3195	11.11	20231023	4780	-25.73	20230419	3195	11.11	20231023	1.15	N	215480	500	48 억		1182658	N	N	0	N	00	N
73	20231120	090919	57	100.00	KOSDAQ		유통	N	N	N	N		N	3475	35	2	1.02	3339820	966	2.03	3490	3490	3440	4470	2410	3440	3457.37	12.30	0	400	3576	3507	3436	3367	3296	3542	3402	48	1030	500	2400	5	1	9614957	334	8.54	1.06	12	0.01	407.00	3289.00	4780	20230419	-27.30	3195	20231023	8.76	4780	-27.30	20230419	3195	8.76	20231023	4780	-27.30	20230419	3195	8.76	20231023	1.15	N	215480	500	48 억		1182658	N	N	0	N	00	N
74	20231117	160937	57	100.00	KOSDAQ		유통	N	N	N	N		N	3440	40	2	1.18	162858570	47479	177.41	3400	3505	3365	4420	2380	3400	3430.03	12.36	0	-5470	3500	3450	3405	3355	3310	3475	3380	48	1020	500	2380	5	1	9614957	331	8.45	1.05	12	0.49	407.00	3289.00	4815	20221115	-28.56	3195	20231023	7.67	4780	-28.03	20230419	3195	7.67	20231023	4780	-28.03	20230419	3195	7.67	20231023	1.18	N	215480	500	48 억		1188128	N	N	0	N	00	N
75	20231117	150944	57	100.00	KOSDAQ		유통	N	N	N	N		N	3445	45	2	1.32	115265675	33654	125.75	3400	3505	3365	4420	2380	3400	3425.02	12.36	0	-5395	3500	3450	3405	3355	3310	3475	3380	48	1020	500	2380	5	1	9614957	331	8.46	1.05	12	0.35	407.00	3289.00	4815	20221115	-28.45	3195	20231023	7.82	4780	-27.93	20230419	3195	7.82	20231023	4780	-27.93	20230419	3195	7.82	20231023	1.18	N	215480	500	48 억		1188128	N	N	0	N	00	N
76	20231117	140937	57	100.00	KOSDAQ		유통	N	N	N	N		N	3440	40	2	1.18	100708240	29423	109.94	3400	3505	3365	4420	2380	3400	3422.77	12.36	0	-4227	3500	3450	3405	3355	3310	3475	3380	48	1020	500	2380	5	1	9614957	331	8.45	1.05	12	0.31	407.00	3289.00	4815	20221115	-28.56	3195	20231023	7.67	4780	-28.03	20230419	3195	7.67	20231023	4780	-28.03	20230419	3195	7.67	20231023	1.18	N	215480	500	48 억		1188128	N	N	0	N	00	N
77	20231117	130936	57	100.00	KOSDAQ		유통	N	N	N	N		N	3470	70	2	2.06	88900370	26006	97.18	3400	3505	3365	4420	2380	3400	3418.46	12.36	0	-4741	3500	3450	3405	3355	3310	3475	3380	48	1020	500	2380	5	1	9614957	334	8.53	1.06	12	0.27	407.00	3289.00	4815	20221115	-27.93	3195	20231023	8.61	4780	-27.41	20230419	3195	8.61	20231023	4780	-27.41	20230419	3195	8.61	20231023	1.18	N	215480	500	48 억		1188128	N	N	0	N	00	N
78	20231117	120938	57	100.00	KOSDAQ		유통	N	N	N	N		N	3420	20	2	0.59	58593890	17180	64.20	3400	3435	3365	4420	2380	3400	3410.59	12.36	0	-6325	3500	3450	3405	3355	3310	3475	3380	48	1020	500	2380	5	1	9614957	329	8.40	1.04	12	0.18	407.00	3289.00	4815	20221115	-28.97	3195	20231023	7.04	4780	-28.45	20230419	3195	7.04	20231023	4780	-28.45	20230419	3195	7.04	20231023	1.18	N	215480	500	48 억		1188128	N	N	0	N	00	N
79	20231117	110942	57	100.00	KOSDAQ		유통	N	N	N	N		N	3385	-15	5	-0.44	46831445	13737	51.33	3400	3435	3365	4420	2380	3400	3409.15	12.36	0	-6176	3500	3450	3405	3355	3310	3475	3380	48	1020	500	2380	5	1	9614957	325	8.32	1.03	12	0.14	407.00	3289.00	4815	20221115	-29.70	3195	20231023	5.95	4780	-29.18	20230419	3195	5.95	20231023	4780	-29.18	20230419	3195	5.95	20231023	1.18	N	215480	500	48 억		1188128	N	N	0	N	00	N
80	20231117	100939	57	100.00	KOSDAQ		유통	N	N	N	N		N	3430	30	2	0.88	35881795	10508	39.26	3400	3435	3380	4420	2380	3400	3414.71	12.36	0	-6202	3500	3450	3405	3355	3310	3475	3380	48	1020	500	2380	5	1	9614957	330	8.43	1.04	12	0.11	407.00	3289.00	4815	20221115	-28.76	3195	20231023	7.36	4780	-28.24	20230419	3195	7.36	20231023	4780	-28.24	20230419	3195	7.36	20231023	1.18	N	215480	500	48 억		1188128	N	N	0	N	00	N
81	20231117	090940	57	100.00	KOSDAQ		유통	N	N	N	N		N	3385	-15	5	-0.44	11038160	3245	12.13	3400	3410	3385	4420	2380	3400	3401.59	12.36	0	-1242	3500	3450	3405	3355	3310	3475	3380	48	1020	500	2380	5	1	9614957	325	8.32	1.03	12	0.03	407.00	3289.00	4815	20221115	-29.70	3195	20231023	5.95	4780	-29.18	20230419	3195	5.95	20231023	4780	-29.18	20230419	3195	5.95	20231023	1.18	N	215480	500	48 억		1188128	N	N	0	N	00	N
82	20231116	160938	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3405	10	2	0.29	87222295	25612	50.86	3395	3455	3360	4410	2380	3395	3405.53	12.35	0	312	3465	3430	3395	3360	3325	3412	3342	48	1015	500	2370	5	1	9614957	327	8.37	1.04	12	0.27	407.00	3289.00	5000	20221114	-31.90	3195	20231023	6.57	4780	-28.77	20230419	3195	6.57	20231023	4780	-28.77	20230419	3195	6.57	20231023	1.17	N	215480	500	48 억		1187354	N	N	0	N	00	N
83	20231116	150933	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3455	60	2	1.77	83391035	24489	48.63	3395	3455	3360	4410	2380	3395	3405.25	12.35	0	688	3465	3430	3395	3360	3325	3412	3342	48	1015	500	2370	5	1	9614957	332	8.49	1.05	12	0.25	407.00	3289.00	5000	20221114	-30.90	3195	20231023	8.14	4780	-27.72	20230419	3195	8.14	20231023	4780	-27.72	20230419	3195	8.14	20231023	1.17	N	215480	500	48 억		1187354	N	N	0	N	00	N
84	20231116	140909	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3455	60	2	1.77	76468335	22480	44.64	3395	3455	3360	4410	2380	3395	3401.62	12.35	0	505	3465	3430	3395	3360	3325	3412	3342	48	1015	500	2370	5	1	9614957	332	8.49	1.05	12	0.23	407.00	3289.00	5000	20221114	-30.90	3195	20231023	8.14	4780	-27.72	20230419	3195	8.14	20231023	4780	-27.72	20230419	3195	8.14	20231023	1.17	N	215480	500	48 억		1187354	N	N	0	N	00	N
85	20231116	130933	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3420	25	2	0.74	64844110	19093	37.91	3395	3435	3360	4410	2380	3395	3396.22	12.35	0	1165	3465	3430	3395	3360	3325	3412	3342	48	1015	500	2370	5	1	9614957	329	8.40	1.04	12	0.20	407.00	3289.00	5000	20221114	-31.60	3195	20231023	7.04	4780	-28.45	20230419	3195	7.04	20231023	4780	-28.45	20230419	3195	7.04	20231023	1.17	N	215480	500	48 억		1187354	N	N	0	N	00	N
86	20231116	120933	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3415	20	2	0.59	50433175	14852	29.49	3395	3435	3360	4410	2380	3395	3395.72	12.35	0	866	3465	3430	3395	3360	3325	3412	3342	48	1015	500	2370	5	1	9614957	328	8.39	1.04	12	0.15	407.00	3289.00	5000	20221114	-31.70	3195	20231023	6.89	4780	-28.56	20230419	3195	6.89	20231023	4780	-28.56	20230419	3195	6.89	20231023	1.17	N	215480	500	48 억		1187354	N	N	0	N	00	N
87	20231116	110932	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3400	5	2	0.15	40880055	12055	23.94	3395	3435	3360	4410	2380	3395	3391.13	12.35	0	335	3465	3430	3395	3360	3325	3412	3342	48	1015	500	2370	5	1	9614957	327	8.35	1.03	12	0.13	407.00	3289.00	5000	20221114	-32.00	3195	20231023	6.42	4780	-28.87	20230419	3195	6.42	20231023	4780	-28.87	20230419	3195	6.42	20231023	1.17	N	215480	500	48 억		1187354	N	N	0	N	00	N
88	20231116	100932	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3370	-25	5	-0.74	23712840	7002	13.90	3395	3415	3360	4410	2380	3395	3386.58	12.35	0	-198	3465	3430	3395	3360	3325	3412	3342	48	1015	500	2370	5	1	9614957	324	8.28	1.02	12	0.07	407.00	3289.00	5000	20221114	-32.60	3195	20231023	5.48	4780	-29.50	20230419	3195	5.48	20231023	4780	-29.50	20230419	3195	5.48	20231023	1.17	N	215480	500	48 억		1187354	N	N	0	N	00	N
89	20231116	090937	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3395	0	3	0.00	0	0	0.00	0	0	0	4410	2380	3395	0.00	12.35	0	0	3465	3430	3395	3360	3325	3412	3342	48	1015	500	2370	5	1	9614957	326	8.34	1.03	12	0.00	407.00	3289.00	5000	20221114	-32.10	3195	20231023	6.26	4780	-28.97	20230419	3195	6.26	20231023	4780	-28.97	20230419	3195	6.26	20231023	1.17	N	215480	500	48 억		1187354	N	N	0	N	00	N
90	20231115	160828	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3395	35	2	1.04	170246040	50360	99.35	3400	3430	3360	4365	2355	3360	3380.58	12.25	0	9091	3503	3431	3388	3316	3273	3417	3302	48	1005	500	2350	5	1	9614957	326	8.34	1.03	12	0.52	407.00	3289.00	5150	20221111	-34.08	3195	20231023	6.26	4780	-28.97	20230419	3195	6.26	20231023	4815	-29.49	20221115	3195	6.26	20231023	1.18	N	215480	500	48 억		1178263	N	N	0	N	00	N
91	20231115	150949	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3380	20	2	0.60	163836005	48459	95.60	3400	3430	3360	4365	2355	3360	3380.92	12.25	0	8973	3503	3431	3388	3316	3273	3417	3302	48	1005	500	2350	5	1	9614957	325	8.30	1.03	12	0.50	407.00	3289.00	5150	20221111	-34.37	3195	20231023	5.79	4780	-29.29	20230419	3195	5.79	20231023	4815	-29.80	20221115	3195	5.79	20231023	1.18	N	215480	500	48 억		1178263	N	N	0	N	00	N
92	20231115	140946	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3365	5	2	0.15	149540880	44216	87.23	3400	3430	3360	4365	2355	3360	3382.05	12.25	0	8083	3503	3431	3388	3316	3273	3417	3302	48	1005	500	2350	5	1	9614957	324	8.27	1.02	12	0.46	407.00	3289.00	5150	20221111	-34.66	3195	20231023	5.32	4780	-29.60	20230419	3195	5.32	20231023	4815	-30.11	20221115	3195	5.32	20231023	1.18	N	215480	500	48 억		1178263	N	N	0	N	00	N
93	20231115	130946	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3370	10	2	0.30	140407185	41503	81.88	3400	3430	3360	4365	2355	3360	3383.06	12.25	0	7940	3503	3431	3388	3316	3273	3417	3302	48	1005	500	2350	5	1	9614957	324	8.28	1.02	12	0.43	407.00	3289.00	5150	20221111	-34.56	3195	20231023	5.48	4780	-29.50	20230419	3195	5.48	20231023	4815	-30.01	20221115	3195	5.48	20231023	1.18	N	215480	500	48 억		1178263	N	N	0	N	00	N
94	20231115	120949	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3375	15	2	0.45	131346745	38816	76.58	3400	3430	3360	4365	2355	3360	3383.83	12.25	0	7358	3503	3431	3388	3316	3273	3417	3302	48	1005	500	2350	5	1	9614957	325	8.29	1.03	12	0.40	407.00	3289.00	5150	20221111	-34.47	3195	20231023	5.63	4780	-29.39	20230419	3195	5.63	20231023	4815	-29.91	20221115	3195	5.63	20231023	1.18	N	215480	500	48 억		1178263	N	N	0	N	00	N
95	20231115	110959	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3385	25	2	0.74	121482555	35888	70.80	3400	3430	3360	4365	2355	3360	3385.05	12.25	0	6723	3503	3431	3388	3316	3273	3417	3302	48	1005	500	2350	5	1	9614957	325	8.32	1.03	12	0.37	407.00	3289.00	5150	20221111	-34.27	3195	20231023	5.95	4780	-29.18	20230419	3195	5.95	20231023	4815	-29.70	20221115	3195	5.95	20231023	1.18	N	215480	500	48 억		1178263	N	N	0	N	00	N
96	20231115	100951	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3400	40	2	1.19	48423095	14226	28.07	3400	3430	3365	4365	2355	3360	3403.84	12.25	0	3082	3503	3431	3388	3316	3273	3417	3302	48	1005	500	2350	5	1	9614957	327	8.35	1.03	12	0.15	407.00	3289.00	5150	20221111	-33.98	3195	20231023	6.42	4780	-28.87	20230419	3195	6.42	20231023	4815	-29.39	20221115	3195	6.42	20231023	1.18	N	215480	500	48 억		1178263	N	N	0	N	00	N
97	20231115	090942	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3380	20	2	0.60	13738340	4050	7.99	3400	3410	3365	4365	2355	3360	3392.18	12.25	0	109	3503	3431	3388	3316	3273	3417	3302	48	1005	500	2350	5	1	9614957	325	8.30	1.03	12	0.04	407.00	3289.00	5150	20221111	-34.37	3195	20231023	5.79	4780	-29.29	20230419	3195	5.79	20231023	4815	-29.80	20221115	3195	5.79	20231023	1.18	N	215480	500	48 억		1178263	N	N	0	N	00	N
98	20231114	160928	57	100.00	KOSDAQ		유통	N	N	N	N		N	3360	-60	5	-1.75	169509045	50234	480.80	3360	3460	3345	4445	2395	3420	3374.42	12.18	0	7204	3546	3482	3441	3377	3336	3462	3357	48	1025	500	2390	5	1	9614957	323	8.26	1.02	12	0.52	407.00	3289.00	5150	20221111	-34.76	3195	20231023	5.16	4780	-29.71	20230419	3195	5.16	20231023	5000	-32.80	20221114	3195	5.16	20231023	1.23	N	215480	500	48 억		1171055	N	N	0	N	00	N
99	20231114	150933	57	100.00	KOSDAQ		유통	N	N	N	N		N	3360	-60	5	-1.75	162210735	48060	459.99	3360	3460	3345	4445	2395	3420	3375.17	12.18	0	6619	3546	3482	3441	3377	3336	3462	3357	48	1025	500	2390	5	1	9614957	323	8.26	1.02	12	0.50	407.00	3289.00	5150	20221111	-34.76	3195	20231023	5.16	4780	-29.71	20230419	3195	5.16	20231023	5000	-32.80	20221114	3195	5.16	20231023	1.23	N	215480	500	48 억		1171055	N	N	0	N	00	N
100	20231114	140932	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	-50	5	-1.46	139846630	41386	396.11	3360	3460	3350	4445	2395	3420	3379.08	12.18	0	6332	3546	3482	3441	3377	3336	3462	3357	48	1025	500	2390	5	1	9614957	324	8.28	1.02	12	0.43	407.00	3289.00	5150	20221111	-34.56	3195	20231023	5.48	4780	-29.50	20230419	3195	5.48	20231023	5000	-32.60	20221114	3195	5.48	20231023	1.23	N	215480	500	48 억		1171055	N	N	0	N	00	N
101	20231114	130932	57	100.00	KOSDAQ		유통	N	N	N	N		N	3375	-45	5	-1.32	109281100	32280	308.96	3360	3460	3350	4445	2395	3420	3385.41	12.18	0	5668	3546	3482	3441	3377	3336	3462	3357	48	1025	500	2390	5	1	9614957	325	8.29	1.03	12	0.34	407.00	3289.00	5150	20221111	-34.47	3195	20231023	5.63	4780	-29.39	20230419	3195	5.63	20231023	5000	-32.50	20221114	3195	5.63	20231023	1.23	N	215480	500	48 억		1171055	N	N	0	N	00	N
102	20231114	120934	57	100.00	KOSDAQ		유통	N	N	N	N		N	3355	-65	5	-1.90	82742105	24378	233.33	3360	3460	3350	4445	2395	3420	3394.13	12.18	0	5442	3546	3482	3441	3377	3336	3462	3357	48	1025	500	2390	5	1	9614957	323	8.24	1.02	12	0.25	407.00	3289.00	5150	20221111	-34.85	3195	20231023	5.01	4780	-29.81	20230419	3195	5.01	20231023	5000	-32.90	20221114	3195	5.01	20231023	1.23	N	215480	500	48 억		1171055	N	N	0	N	00	N
103	20231114	110944	57	100.00	KOSDAQ		유통	N	N	N	N		N	3365	-55	5	-1.61	49148945	14384	137.67	3360	3460	3350	4445	2395	3420	3416.92	12.18	0	4075	3546	3482	3441	3377	3336	3462	3357	48	1025	500	2390	5	1	9614957	324	8.27	1.02	12	0.15	407.00	3289.00	5150	20221111	-34.66	3195	20231023	5.32	4780	-29.60	20230419	3195	5.32	20231023	5000	-32.70	20221114	3195	5.32	20231023	1.23	N	215480	500	48 억		1171055	N	N	0	N	00	N
104	20231114	100934	57	100.00	KOSDAQ		유통	N	N	N	N		N	3460	40	2	1.17	25372370	7388	70.71	3360	3460	3350	4445	2395	3420	3434.27	12.18	0	3210	3546	3482	3441	3377	3336	3462	3357	48	1025	500	2390	5	1	9614957	333	8.50	1.05	12	0.08	407.00	3289.00	5150	20221111	-32.82	3195	20231023	8.29	4780	-27.62	20230419	3195	8.29	20231023	5000	-30.80	20221114	3195	8.29	20231023	1.23	N	215480	500	48 억		1171055	N	N	0	N	00	N
105	20231114	090924	57	100.00	KOSDAQ		유통	N	N	N	N		N	3415	-5	5	-0.15	2809085	829	7.93	3360	3420	3350	4445	2395	3420	3388.52	12.18	0	41	3546	3482	3441	3377	3336	3462	3357	48	1025	500	2390	5	1	9614957	328	8.39	1.04	12	0.01	407.00	3289.00	5150	20221111	-33.69	3195	20231023	6.89	4780	-28.56	20230419	3195	6.89	20231023	5000	-31.70	20221114	3195	6.89	20231023	1.23	N	215480	500	48 억		1171055	N	N	0	N	00	N
106	20231113	160917	57	100.00	KOSDAQ		유통	N	N	N	N		N	3420	-45	5	-1.30	35171055	10174	64.62	3465	3505	3400	4500	2430	3465	3456.95	12.18	0	-298	3645	3555	3510	3420	3375	3532	3397	48	1035	500	2420	5	1	9614957	329	8.40	1.04	12	0.11	407.00	3289.00	5190	20221109	-34.10	3195	20231023	7.04	4780	-28.45	20230419	3195	7.04	20231023	5000	-31.60	20221114	3195	7.04	20231023	1.24	N	215480	500	48 억		1171323	N	N	0	N	00	N
107	20231113	150912	57	100.00	KOSDAQ		유통	N	N	N	N		N	3420	-45	5	-1.30	29784265	8599	54.61	3465	3505	3400	4500	2430	3465	3463.69	12.18	0	-293	3645	3555	3510	3420	3375	3532	3397	48	1035	500	2420	5	1	9614957	329	8.40	1.04	12	0.09	407.00	3289.00	5190	20221109	-34.10	3195	20231023	7.04	4780	-28.45	20230419	3195	7.04	20231023	5000	-31.60	20221114	3195	7.04	20231023	1.24	N	215480	500	48 억		1171323	N	N	0	N	00	N
108	20231113	140913	57	100.00	KOSDAQ		유통	N	N	N	N		N	3420	-45	5	-1.30	26257740	7569	48.07	3465	3505	3400	4500	2430	3465	3469.12	12.18	0	-270	3645	3555	3510	3420	3375	3532	3397	48	1035	500	2420	5	1	9614957	329	8.40	1.04	12	0.08	407.00	3289.00	5190	20221109	-34.10	3195	20231023	7.04	4780	-28.45	20230419	3195	7.04	20231023	5000	-31.60	20221114	3195	7.04	20231023	1.24	N	215480	500	48 억		1171323	N	N	0	N	00	N
109	20231113	130910	57	100.00	KOSDAQ		유통	N	N	N	N		N	3445	-20	5	-0.58	24656845	7104	45.12	3465	3505	3400	4500	2430	3465	3470.84	12.18	0	-420	3645	3555	3510	3420	3375	3532	3397	48	1035	500	2420	5	1	9614957	331	8.46	1.05	12	0.07	407.00	3289.00	5190	20221109	-33.62	3195	20231023	7.82	4780	-27.93	20230419	3195	7.82	20231023	5000	-31.10	20221114	3195	7.82	20231023	1.24	N	215480	500	48 억		1171323	N	N	0	N	00	N
110	20231113	120913	57	100.00	KOSDAQ		유통	N	N	N	N		N	3495	30	2	0.87	19749765	5670	36.01	3465	3505	3415	4500	2430	3465	3483.20	12.18	0	-302	3645	3555	3510	3420	3375	3532	3397	48	1035	500	2420	5	1	9614957	336	8.59	1.06	12	0.06	407.00	3289.00	5190	20221109	-32.66	3195	20231023	9.39	4780	-26.88	20230419	3195	9.39	20231023	5000	-30.10	20221114	3195	9.39	20231023	1.24	N	215480	500	48 억		1171323	N	N	0	N	00	N
111	20231113	110910	57	100.00	KOSDAQ		유통	N	N	N	N		N	3500	35	2	1.01	15970630	4577	29.07	3465	3505	3445	4500	2430	3465	3489.32	12.18	0	-256	3645	3555	3510	3420	3375	3532	3397	48	1035	500	2420	5	1	9614957	337	8.60	1.06	12	0.05	407.00	3289.00	5190	20221109	-32.56	3195	20231023	9.55	4780	-26.78	20230419	3195	9.55	20231023	5000	-30.00	20221114	3195	9.55	20231023	1.24	N	215480	500	48 억		1171323	N	N	0	N	00	N
112	20231113	100907	57	100.00	KOSDAQ		유통	N	N	N	N		N	3505	40	2	1.15	9924845	2850	18.10	3465	3505	3445	4500	2430	3465	3482.40	12.18	0	-96	3645	3555	3510	3420	3375	3532	3397	48	1035	500	2420	5	1	9614957	337	8.61	1.07	12	0.03	407.00	3289.00	5190	20221109	-32.47	3195	20231023	9.70	4780	-26.67	20230419	3195	9.70	20231023	5000	-29.90	20221114	3195	9.70	20231023	1.24	N	215480	500	48 억		1171323	N	N	0	N	00	N
113	20231113	090915	57	100.00	KOSDAQ		유통	N	N	N	N		N	3500	35	2	1.01	2104675	607	3.86	3465	3500	3465	4500	2430	3465	3467.34	12.18	0	-32	3645	3555	3510	3420	3375	3532	3397	48	1035	500	2420	5	1	9614957	337	8.60	1.06	12	0.01	407.00	3289.00	5190	20221109	-32.56	3195	20231023	9.55	4780	-26.78	20230419	3195	9.55	20231023	5000	-30.00	20221114	3195	9.55	20231023	1.24	N	215480	500	48 억		1171323	N	N	0	N	00	N
114	20231110	160927	57	100.00	KOSDAQ		유통	N	N	N	N		N	3465	-115	5	-3.21	53253980	15188	109.46	3510	3600	3465	4650	2510	3580	3506.16	12.19	0	-747	3720	3650	3600	3530	3480	3625	3505	48	1070	500	2500	5	1	9614957	333	8.51	1.05	12	0.16	407.00	3289.00	5190	20221109	-33.24	3195	20231023	8.45	4780	-27.51	20230419	3195	8.45	20231023	5150	-32.72	20221111	3195	8.45	20231023	1.27	N	215480	500	48 억		1172046	N	N	0	N	00	N
115	20231110	150929	57	100.00	KOSDAQ		유통	N	N	N	N		N	3470	-110	5	-3.07	48869535	13924	100.35	3510	3600	3470	4650	2510	3580	3509.57	12.19	0	-666	3720	3650	3600	3530	3480	3625	3505	48	1070	500	2500	5	1	9614957	334	8.53	1.06	12	0.14	407.00	3289.00	5190	20221109	-33.14	3195	20231023	8.61	4780	-27.41	20230419	3195	8.61	20231023	5150	-32.62	20221111	3195	8.61	20231023	1.27	N	215480	500	48 억		1172046	N	N	0	N	00	N
116	20231110	140918	57	100.00	KOSDAQ		유통	N	N	N	N		N	3485	-95	5	-2.65	35884495	10191	73.44	3510	3600	3480	4650	2510	3580	3521.01	12.19	0	-682	3720	3650	3600	3530	3480	3625	3505	48	1070	500	2500	5	1	9614957	335	8.56	1.06	12	0.11	407.00	3289.00	5190	20221109	-32.85	3195	20231023	9.08	4780	-27.09	20230419	3195	9.08	20231023	5150	-32.33	20221111	3195	9.08	20231023	1.27	N	215480	500	48 억		1172046	N	N	0	N	00	N
117	20231110	130920	57	100.00	KOSDAQ		유통	N	N	N	N		N	3500	-80	5	-2.23	29920940	8484	61.14	3510	3600	3495	4650	2510	3580	3526.55	12.19	0	-931	3720	3650	3600	3530	3480	3625	3505	48	1070	500	2500	5	1	9614957	337	8.60	1.06	12	0.09	407.00	3289.00	5190	20221109	-32.56	3195	20231023	9.55	4780	-26.78	20230419	3195	9.55	20231023	5150	-32.04	20221111	3195	9.55	20231023	1.27	N	215480	500	48 억		1172046	N	N	0	N	00	N
118	20231110	120925	57	100.00	KOSDAQ		유통	N	N	N	N		N	3530	-50	5	-1.40	20201330	5711	41.16	3510	3600	3505	4650	2510	3580	3537.03	12.19	0	-818	3720	3650	3600	3530	3480	3625	3505	48	1070	500	2500	5	1	9614957	339	8.67	1.07	12	0.06	407.00	3289.00	5190	20221109	-31.98	3195	20231023	10.49	4780	-26.15	20230419	3195	10.49	20231023	5150	-31.46	20221111	3195	10.49	20231023	1.27	N	215480	500	48 억		1172046	N	N	0	N	00	N
119	20231110	110909	57	100.00	KOSDAQ		유통	N	N	N	N		N	3530	-50	5	-1.40	19174800	5420	39.06	3510	3600	3505	4650	2510	3580	3537.54	12.19	0	-816	3720	3650	3600	3530	3480	3625	3505	48	1070	500	2500	5	1	9614957	339	8.67	1.07	12	0.06	407.00	3289.00	5190	20221109	-31.98	3195	20231023	10.49	4780	-26.15	20230419	3195	10.49	20231023	5150	-31.46	20221111	3195	10.49	20231023	1.27	N	215480	500	48 억		1172046	N	N	0	N	00	N
120	20231110	100919	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	0	3	0.00	15691175	4430	31.93	3510	3600	3510	4650	2510	3580	3541.75	12.19	0	-992	3720	3650	3600	3530	3480	3625	3505	48	1070	500	2500	5	1	9614957	344	8.80	1.09	12	0.05	407.00	3289.00	5190	20221109	-31.02	3195	20231023	12.05	4780	-25.10	20230419	3195	12.05	20231023	5150	-30.49	20221111	3195	12.05	20231023	1.27	N	215480	500	48 억		1172046	N	N	0	N	00	N
121	20231110	090903	57	100.00	KOSDAQ		유통	N	N	N	N		N	3595	15	2	0.42	3685515	1039	7.49	3510	3600	3510	4650	2510	3580	3546.13	12.19	0	-199	3720	3650	3600	3530	3480	3625	3505	48	1070	500	2500	5	1	9614957	346	8.83	1.09	12	0.01	407.00	3289.00	5190	20221109	-30.73	3195	20231023	12.52	4780	-24.79	20230419	3195	12.52	20231023	5150	-30.19	20221111	3195	12.52	20231023	1.27	N	215480	500	48 억		1172046	N	N	0	N	00	N
122	20231109	160858	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	-70	5	-1.92	50161155	13876	68.92	3650	3670	3550	4745	2555	3650	3614.96	12.20	0	-1348	3740	3695	3640	3595	3540	3717	3617	48	1095	500	2550	5	1	9614957	344	8.80	1.09	12	0.14	407.00	3289.00	5190	20221109	-31.02	3195	20231023	12.05	4780	-25.10	20230419	3195	12.05	20231023	5190	-31.02	20221109	3195	12.05	20231023	1.28	N	215480	500	48 억		1173390	N	N	0	N	00	N
123	20231109	150856	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	-60	5	-1.64	49010245	13555	67.33	3650	3670	3550	4745	2555	3650	3615.66	12.20	0	-1215	3740	3695	3640	3595	3540	3717	3617	48	1095	500	2550	5	1	9614957	345	8.82	1.09	12	0.14	407.00	3289.00	5190	20221109	-30.83	3195	20231023	12.36	4780	-24.90	20230419	3195	12.36	20231023	5190	-30.83	20221109	3195	12.36	20231023	1.28	N	215480	500	48 억		1173390	N	N	0	N	00	N
124	20231109	140853	57	100.00	KOSDAQ		유통	N	N	N	N		N	3555	-95	5	-2.60	46841820	12949	64.32	3650	3670	3550	4745	2555	3650	3617.41	12.20	0	-1161	3740	3695	3640	3595	3540	3717	3617	48	1095	500	2550	5	1	9614957	342	8.73	1.08	12	0.13	407.00	3289.00	5190	20221109	-31.50	3195	20231023	11.27	4780	-25.63	20230419	3195	11.27	20231023	5190	-31.50	20221109	3195	11.27	20231023	1.28	N	215480	500	48 억		1173390	N	N	0	N	00	N
125	20231109	130856	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	-60	5	-1.64	41340740	11411	56.68	3650	3670	3590	4745	2555	3650	3622.88	12.20	0	-986	3740	3695	3640	3595	3540	3717	3617	48	1095	500	2550	5	1	9614957	345	8.82	1.09	12	0.12	407.00	3289.00	5190	20221109	-30.83	3195	20231023	12.36	4780	-24.90	20230419	3195	12.36	20231023	5190	-30.83	20221109	3195	12.36	20231023	1.28	N	215480	500	48 억		1173390	N	N	0	N	00	N
126	20231109	120900	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	-30	5	-0.82	26530805	7298	36.25	3650	3670	3595	4745	2555	3650	3635.35	12.20	0	452	3740	3695	3640	3595	3540	3717	3617	48	1095	500	2550	5	1	9614957	348	8.89	1.10	12	0.08	407.00	3289.00	5190	20221109	-30.25	3195	20231023	13.30	4780	-24.27	20230419	3195	13.30	20231023	5190	-30.25	20221109	3195	13.30	20231023	1.28	N	215480	500	48 억		1173390	N	N	0	N	00	N
127	20231109	110856	57	100.00	KOSDAQ		유통	N	N	N	N		N	3605	-45	5	-1.23	25358175	6974	34.64	3650	3670	3595	4745	2555	3650	3636.10	12.20	0	582	3740	3695	3640	3595	3540	3717	3617	48	1095	500	2550	5	1	9614957	347	8.86	1.10	12	0.07	407.00	3289.00	5190	20221109	-30.54	3195	20231023	12.83	4780	-24.58	20230419	3195	12.83	20231023	5190	-30.54	20221109	3195	12.83	20231023	1.28	N	215480	500	48 억		1173390	N	N	0	N	00	N
128	20231109	100851	57	100.00	KOSDAQ		유통	N	N	N	N		N	3605	-45	5	-1.23	20642165	5667	28.15	3650	3670	3595	4745	2555	3650	3642.52	12.20	0	-170	3740	3695	3640	3595	3540	3717	3617	48	1095	500	2550	5	1	9614957	347	8.86	1.10	12	0.06	407.00	3289.00	5190	20221109	-30.54	3195	20231023	12.83	4780	-24.58	20230419	3195	12.83	20231023	5190	-30.54	20221109	3195	12.83	20231023	1.28	N	215480	500	48 억		1173390	N	N	0	N	00	N
129	20231109	090858	57	100.00	KOSDAQ		유통	N	N	N	N		N	3635	-15	5	-0.41	15250840	4180	20.76	3650	3670	3635	4745	2555	3650	3648.53	12.20	0	-191	3740	3695	3640	3595	3540	3717	3617	48	1095	500	2550	5	1	9614957	350	8.93	1.11	12	0.04	407.00	3289.00	5190	20221109	-29.96	3195	20231023	13.77	4780	-23.95	20230419	3195	13.77	20231023	5190	-29.96	20221109	3195	13.77	20231023	1.28	N	215480	500	48 억		1173390	N	N	0	N	00	N
130	20231108	160849	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	20	2	0.55	73286600	20127	107.25	3630	3685	3585	4715	2545	3630	3641.23	12.21	0	-882	3700	3665	3595	3560	3490	3682	3577	48	1085	500	2540	5	1	9614957	351	8.97	1.11	12	0.21	407.00	3289.00	5190	20221109	-29.67	3195	20231023	14.24	4780	-23.64	20230419	3195	14.24	20231023	5190	-29.67	20221109	3195	14.24	20231023	1.29	N	215480	500	48 억		1174266	N	N	0	N	00	N
131	20231108	150854	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	10	2	0.28	70072900	19246	102.56	3630	3685	3585	4715	2545	3630	3640.93	12.21	0	-777	3700	3665	3595	3560	3490	3682	3577	48	1085	500	2540	5	1	9614957	350	8.94	1.11	12	0.20	407.00	3289.00	5190	20221109	-29.87	3195	20231023	13.93	4780	-23.85	20230419	3195	13.93	20231023	5190	-29.87	20221109	3195	13.93	20231023	1.29	N	215480	500	48 억		1174266	N	N	0	N	00	N
132	20231108	140849	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	20	2	0.55	52878260	14531	77.43	3630	3685	3585	4715	2545	3630	3639.02	12.21	0	179	3700	3665	3595	3560	3490	3682	3577	48	1085	500	2540	5	1	9614957	351	8.97	1.11	12	0.15	407.00	3289.00	5190	20221109	-29.67	3195	20231023	14.24	4780	-23.64	20230419	3195	14.24	20231023	5190	-29.67	20221109	3195	14.24	20231023	1.29	N	215480	500	48 억		1174266	N	N	0	N	00	N
133	20231108	130847	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	45	2	1.24	43582060	11982	63.85	3630	3685	3585	4715	2545	3630	3637.32	12.21	0	-370	3700	3665	3595	3560	3490	3682	3577	48	1085	500	2540	5	1	9614957	353	9.03	1.12	12	0.12	407.00	3289.00	5190	20221109	-29.19	3195	20231023	15.02	4780	-23.12	20230419	3195	15.02	20231023	5190	-29.19	20221109	3195	15.02	20231023	1.29	N	215480	500	48 억		1174266	N	N	0	N	00	N
134	20231108	120843	57	100.00	KOSDAQ		유통	N	N	N	N		N	3645	15	2	0.41	24597055	6806	36.27	3630	3650	3585	4715	2545	3630	3613.93	12.21	0	1750	3700	3665	3595	3560	3490	3682	3577	48	1085	500	2540	5	1	9614957	350	8.96	1.11	12	0.07	407.00	3289.00	5190	20221109	-29.77	3195	20231023	14.08	4780	-23.74	20230419	3195	14.08	20231023	5190	-29.77	20221109	3195	14.08	20231023	1.29	N	215480	500	48 억		1174266	N	N	0	N	00	N
135	20231108	110851	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	-30	5	-0.83	20285720	5620	29.95	3630	3630	3585	4715	2545	3630	3609.41	12.21	0	1732	3700	3665	3595	3560	3490	3682	3577	48	1085	500	2540	5	1	9614957	346	8.85	1.09	12	0.06	407.00	3289.00	5190	20221109	-30.64	3195	20231023	12.68	4780	-24.69	20230419	3195	12.68	20231023	5190	-30.64	20221109	3195	12.68	20231023	1.29	N	215480	500	48 억		1174266	N	N	0	N	00	N
136	20231108	100850	57	100.00	KOSDAQ		유통	N	N	N	N		N	3595	-35	5	-0.96	18000570	4988	26.58	3630	3630	3585	4715	2545	3630	3608.60	12.21	0	1750	3700	3665	3595	3560	3490	3682	3577	48	1085	500	2540	5	1	9614957	346	8.83	1.09	12	0.05	407.00	3289.00	5190	20221109	-30.73	3195	20231023	12.52	4780	-24.79	20230419	3195	12.52	20231023	5190	-30.73	20221109	3195	12.52	20231023	1.29	N	215480	500	48 억		1174266	N	N	0	N	00	N
137	20231108	090846	57	100.00	KOSDAQ		유통	N	N	N	N		N	3625	-5	5	-0.14	11142415	3086	16.44	3630	3630	3585	4715	2545	3630	3610.38	12.21	0	1320	3700	3665	3595	3560	3490	3682	3577	48	1085	500	2540	5	1	9614957	349	8.91	1.10	12	0.03	407.00	3289.00	5190	20221109	-30.15	3195	20231023	13.46	4780	-24.16	20230419	3195	13.46	20231023	5190	-30.15	20221109	3195	13.46	20231023	1.29	N	215480	500	48 억		1174266	N	N	0	N	00	N
138	20231107	160849	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	20	2	0.55	63194600	17698	109.56	3610	3630	3525	4690	2530	3610	3570.55	12.24	0	-2802	3653	3631	3588	3566	3523	3642	3577	48	1080	500	2520	5	1	9614957	349	8.92	1.10	12	0.18	407.00	3289.00	5190	20221109	-30.06	3195	20231023	13.62	4780	-24.06	20230419	3195	13.62	20231023	5190	-30.06	20221109	3195	13.62	20231023	1.28	N	215480	500	48 억		1176807	N	N	0	N	00	N
139	20231107	150850	57	100.00	KOSDAQ		유통	N	N	N	N		N	3595	-15	5	-0.42	62189385	17421	107.85	3610	3615	3525	4690	2530	3610	3569.76	12.24	0	-2797	3653	3631	3588	3566	3523	3642	3577	48	1080	500	2520	5	1	9614957	346	8.83	1.09	12	0.18	407.00	3289.00	5190	20221109	-30.73	3195	20231023	12.52	4780	-24.79	20230419	3195	12.52	20231023	5190	-30.73	20221109	3195	12.52	20231023	1.28	N	215480	500	48 억		1176807	N	N	0	N	00	N
140	20231107	140853	57	100.00	KOSDAQ		유통	N	N	N	N		N	3575	-35	5	-0.97	56168985	15746	97.48	3610	3615	3525	4690	2530	3610	3567.16	12.24	0	-2132	3653	3631	3588	3566	3523	3642	3577	48	1080	500	2520	5	1	9614957	344	8.78	1.09	12	0.16	407.00	3289.00	5190	20221109	-31.12	3195	20231023	11.89	4780	-25.21	20230419	3195	11.89	20231023	5190	-31.12	20221109	3195	11.89	20231023	1.28	N	215480	500	48 억		1176807	N	N	0	N	00	N
141	20231107	130852	57	100.00	KOSDAQ		유통	N	N	N	N		N	3550	-60	5	-1.66	42300465	11865	73.45	3610	3610	3525	4690	2530	3610	3565.10	12.24	0	-2428	3653	3631	3588	3566	3523	3642	3577	48	1080	500	2520	5	1	9614957	341	8.72	1.08	12	0.12	407.00	3289.00	5190	20221109	-31.60	3195	20231023	11.11	4780	-25.73	20230419	3195	11.11	20231023	5190	-31.60	20221109	3195	11.11	20231023	1.28	N	215480	500	48 억		1176807	N	N	0	N	00	N
142	20231107	120847	57	100.00	KOSDAQ		유통	N	N	N	N		N	3540	-70	5	-1.94	32020015	8955	55.44	3610	3610	3530	4690	2530	3610	3575.61	12.24	0	-1965	3653	3631	3588	3566	3523	3642	3577	48	1080	500	2520	5	1	9614957	340	8.70	1.08	12	0.09	407.00	3289.00	5190	20221109	-31.79	3195	20231023	10.80	4780	-25.94	20230419	3195	10.80	20231023	5190	-31.79	20221109	3195	10.80	20231023	1.28	N	215480	500	48 억		1176807	N	N	0	N	00	N
143	20231107	110847	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	-25	5	-0.69	28380155	7930	49.09	3610	3610	3530	4690	2530	3610	3578.78	12.24	0	-1900	3653	3631	3588	3566	3523	3642	3577	48	1080	500	2520	5	1	9614957	345	8.81	1.09	12	0.08	407.00	3289.00	5190	20221109	-30.92	3195	20231023	12.21	4780	-25.00	20230419	3195	12.21	20231023	5190	-30.92	20221109	3195	12.21	20231023	1.28	N	215480	500	48 억		1176807	N	N	0	N	00	N
144	20231107	100858	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	-25	5	-0.69	25353795	7082	43.84	3610	3610	3540	4690	2530	3610	3579.98	12.24	0	-1891	3653	3631	3588	3566	3523	3642	3577	48	1080	500	2520	5	1	9614957	345	8.81	1.09	12	0.07	407.00	3289.00	5190	20221109	-30.92	3195	20231023	12.21	4780	-25.00	20230419	3195	12.21	20231023	5190	-30.92	20221109	3195	12.21	20231023	1.28	N	215480	500	48 억		1176807	N	N	0	N	00	N
145	20231107	090836	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	-10	5	-0.28	17358345	4846	30.00	3610	3610	3540	4690	2530	3610	3581.92	12.24	0	-1702	3653	3631	3588	3566	3523	3642	3577	48	1080	500	2520	5	1	9614957	346	8.85	1.09	12	0.05	407.00	3289.00	5190	20221109	-30.64	3195	20231023	12.68	4780	-24.69	20230419	3195	12.68	20231023	5190	-30.64	20221109	3195	12.68	20231023	1.28	N	215480	500	48 억		1176807	N	N	0	N	00	N
146	20231106	160828	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	20	2	0.56	56899895	15912	45.13	3590	3610	3545	4665	2515	3590	3574.70	12.22	0	2029	3680	3635	3565	3520	3450	3657	3542	48	1075	500	2510	5	1	9614957	347	8.87	1.10	12	0.17	407.00	3289.00	5190	20221102	-30.44	3195	20231023	12.99	4780	-24.48	20230419	3195	12.99	20231023	5190	-30.44	20221109	3195	12.99	20231023	1.32	N	215480	500	48 억		1174747	N	N	0	N	00	N
147	20231106	150833	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	0	3	0.00	52574055	14712	41.73	3590	3610	3545	4665	2515	3590	3573.19	12.22	0	2135	3680	3635	3565	3520	3450	3657	3542	48	1075	500	2510	5	1	9614957	345	8.82	1.09	12	0.15	407.00	3289.00	5190	20221102	-30.83	3195	20231023	12.36	4780	-24.90	20230419	3195	12.36	20231023	5190	-30.83	20221109	3195	12.36	20231023	1.32	N	215480	500	48 억		1174747	N	N	0	N	00	N
148	20231106	140829	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	0	3	0.00	47897095	13408	38.03	3590	3610	3545	4665	2515	3590	3571.86	12.22	0	2233	3680	3635	3565	3520	3450	3657	3542	48	1075	500	2510	5	1	9614957	345	8.82	1.09	12	0.14	407.00	3289.00	5190	20221102	-30.83	3195	20231023	12.36	4780	-24.90	20230419	3195	12.36	20231023	5190	-30.83	20221109	3195	12.36	20231023	1.32	N	215480	500	48 억		1174747	N	N	0	N	00	N
149	20231106	130838	57	100.00	KOSDAQ		유통	N	N	N	N		N	3570	-20	5	-0.56	38056985	10659	30.23	3590	3610	3545	4665	2515	3590	3569.82	12.22	0	489	3680	3635	3565	3520	3450	3657	3542	48	1075	500	2510	5	1	9614957	343	8.77	1.09	12	0.11	407.00	3289.00	5190	20221102	-31.21	3195	20231023	11.74	4780	-25.31	20230419	3195	11.74	20231023	5190	-31.21	20221109	3195	11.74	20231023	1.32	N	215480	500	48 억		1174747	N	N	0	N	00	N
150	20231106	120834	57	100.00	KOSDAQ		유통	N	N	N	N		N	3570	-20	5	-0.56	34489410	9660	27.40	3590	3610	3545	4665	2515	3590	3569.68	12.22	0	502	3680	3635	3565	3520	3450	3657	3542	48	1075	500	2510	5	1	9614957	343	8.77	1.09	12	0.10	407.00	3289.00	5190	20221102	-31.21	3195	20231023	11.74	4780	-25.31	20230419	3195	11.74	20231023	5190	-31.21	20221109	3195	11.74	20231023	1.32	N	215480	500	48 억		1174747	N	N	0	N	00	N
151	20231106	110833	57	100.00	KOSDAQ		유통	N	N	N	N		N	3565	-25	5	-0.70	27269015	7633	21.65	3590	3610	3550	4665	2515	3590	3571.77	12.22	0	549	3680	3635	3565	3520	3450	3657	3542	48	1075	500	2510	5	1	9614957	343	8.76	1.08	12	0.08	407.00	3289.00	5190	20221102	-31.31	3195	20231023	11.58	4780	-25.42	20230419	3195	11.58	20231023	5190	-31.31	20221109	3195	11.58	20231023	1.32	N	215480	500	48 억		1174747	N	N	0	N	00	N
152	20231106	100809	57	100.00	KOSDAQ		유통	N	N	N	N		N	3570	-20	5	-0.56	17748065	4960	14.07	3590	3610	3550	4665	2515	3590	3577.45	12.22	0	570	3680	3635	3565	3520	3450	3657	3542	48	1075	500	2510	5	1	9614957	343	8.77	1.09	12	0.05	407.00	3289.00	5190	20221102	-31.21	3195	20231023	11.74	4780	-25.31	20230419	3195	11.74	20231023	5190	-31.21	20221109	3195	11.74	20231023	1.32	N	215480	500	48 억		1174747	N	N	0	N	00	N
153	20231106	090832	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	-10	5	-0.28	5848945	1629	4.62	3590	3610	3580	4665	2515	3590	3590.63	12.22	0	-446	3680	3635	3565	3520	3450	3657	3542	48	1075	500	2510	5	1	9614957	344	8.80	1.09	12	0.02	407.00	3289.00	5190	20221102	-31.02	3195	20231023	12.05	4780	-25.10	20230419	3195	12.05	20231023	5190	-31.02	20221109	3195	12.05	20231023	1.32	N	215480	500	48 억		1174747	N	N	0	N	00	N
154	20231103	160823	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	35	2	0.98	116807760	32850	80.75	3530	3610	3495	4620	2490	3555	3552.86	12.22	0	160	3661	3607	3531	3477	3401	3570	3440	48	1065	500	2480	5	1	9614957	345	8.82	1.09	12	0.34	407.00	3289.00	5190	20221102	-30.83	3195	20231023	12.36	4780	-24.90	20230419	3195	12.36	20231023	5190	-30.83	20221109	3195	12.36	20231023	1.33	N	215480	500	48 억		1174566	N	N	0	N	00	N
155	20231103	150818	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	25	2	0.70	102288990	28805	70.81	3530	3610	3495	4620	2490	3555	3551.08	12.22	0	157	3661	3607	3531	3477	3401	3570	3440	48	1065	500	2480	5	1	9614957	344	8.80	1.09	12	0.30	407.00	3289.00	5190	20221102	-31.02	3195	20231023	12.05	4780	-25.10	20230419	3195	12.05	20231023	5190	-31.02	20221109	3195	12.05	20231023	1.33	N	215480	500	48 억		1174566	N	N	0	N	00	N
156	20231103	140818	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	25	2	0.70	93435050	26329	64.72	3530	3610	3495	4620	2490	3555	3548.75	12.22	0	192	3661	3607	3531	3477	3401	3570	3440	48	1065	500	2480	5	1	9614957	344	8.80	1.09	12	0.27	407.00	3289.00	5190	20221102	-31.02	3195	20231023	12.05	4780	-25.10	20230419	3195	12.05	20231023	5190	-31.02	20221109	3195	12.05	20231023	1.33	N	215480	500	48 억		1174566	N	N	0	N	00	N
157	20231103	130819	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	30	2	0.84	92296925	26010	63.93	3530	3610	3495	4620	2490	3555	3548.52	12.22	0	183	3661	3607	3531	3477	3401	3570	3440	48	1065	500	2480	5	1	9614957	345	8.81	1.09	12	0.27	407.00	3289.00	5190	20221102	-30.92	3195	20231023	12.21	4780	-25.00	20230419	3195	12.21	20231023	5190	-30.92	20221109	3195	12.21	20231023	1.33	N	215480	500	48 억		1174566	N	N	0	N	00	N
158	20231103	120817	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	35	2	0.98	84761040	23911	58.78	3530	3610	3495	4620	2490	3555	3544.86	12.22	0	414	3661	3607	3531	3477	3401	3570	3440	48	1065	500	2480	5	1	9614957	345	8.82	1.09	12	0.25	407.00	3289.00	5190	20221102	-30.83	3195	20231023	12.36	4780	-24.90	20230419	3195	12.36	20231023	5190	-30.83	20221109	3195	12.36	20231023	1.33	N	215480	500	48 억		1174566	N	N	0	N	00	N
159	20231103	110826	57	100.00	KOSDAQ		유통	N	N	N	N		N	3575	20	2	0.56	63947665	18096	44.48	3530	3585	3495	4620	2490	3555	3533.80	12.22	0	438	3661	3607	3531	3477	3401	3570	3440	48	1065	500	2480	5	1	9614957	344	8.78	1.09	12	0.19	407.00	3289.00	5190	20221102	-31.12	3195	20231023	11.89	4780	-25.21	20230419	3195	11.89	20231023	5190	-31.12	20221109	3195	11.89	20231023	1.33	N	215480	500	48 억		1174566	N	N	0	N	00	N
160	20231103	100808	57	100.00	KOSDAQ		유통	N	N	N	N		N	3500	-55	5	-1.55	53834825	15223	37.42	3530	3585	3500	4620	2490	3555	3536.41	12.22	0	-76	3661	3607	3531	3477	3401	3570	3440	48	1065	500	2480	5	1	9614957	337	8.60	1.06	12	0.16	407.00	3289.00	5190	20221102	-32.56	3195	20231023	9.55	4780	-26.78	20230419	3195	9.55	20231023	5190	-32.56	20221109	3195	9.55	20231023	1.33	N	215480	500	48 억		1174566	N	N	0	N	00	N
161	20231103	090814	57	100.00	KOSDAQ		유통	N	N	N	N		N	3545	-10	5	-0.28	15066645	4269	10.49	3530	3550	3505	4620	2490	3555	3529.31	12.22	0	-421	3661	3607	3531	3477	3401	3570	3440	48	1065	500	2480	5	1	9614957	341	8.71	1.08	12	0.04	407.00	3289.00	5190	20221102	-31.70	3195	20231023	10.95	4780	-25.84	20230419	3195	10.95	20231023	5190	-31.70	20221109	3195	10.95	20231023	1.33	N	215480	500	48 억		1174566	N	N	0	N	00	N
162	20231102	160814	57	100.00	KOSDAQ		유통	N	N	N	N		N	3555	-25	5	-0.70	141637575	39946	52.84	3580	3585	3455	4650	2510	3580	3545.51	12.20	0	1208	3823	3701	3533	3411	3243	3762	3472	48	1070	500	2500	5	1	9614957	342	8.73	1.08	12	0.42	407.00	3289.00	5190	20221102	-31.50	3195	20231023	11.27	4780	-25.63	20230419	3195	11.27	20231023	5190	-31.50	20221102	3195	11.27	20231023	1.48	N	215480	500	48 억		1173358	N	N	0	N	00	N
163	20231102	150823	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	5	2	0.14	132178495	37291	49.33	3580	3585	3455	4650	2510	3580	3544.51	12.20	0	1337	3823	3701	3533	3411	3243	3762	3472	48	1070	500	2500	5	1	9614957	345	8.81	1.09	12	0.39	407.00	3289.00	5190	20221102	-30.92	3195	20231023	12.21	4780	-25.00	20230419	3195	12.21	20231023	5190	-30.92	20221102	3195	12.21	20231023	1.48	N	215480	500	48 억		1173358	N	N	0	N	00	N
164	20231102	140808	57	100.00	KOSDAQ		유통	N	N	N	N		N	3565	-15	5	-0.42	115487475	32628	43.16	3580	3580	3455	4650	2510	3580	3539.52	12.20	0	1553	3823	3701	3533	3411	3243	3762	3472	48	1070	500	2500	5	1	9614957	343	8.76	1.08	12	0.34	407.00	3289.00	5190	20221102	-31.31	3195	20231023	11.58	4780	-25.42	20230419	3195	11.58	20231023	5190	-31.31	20221102	3195	11.58	20231023	1.48	N	215480	500	48 억		1173358	N	N	0	N	00	N
165	20231102	130813	57	100.00	KOSDAQ		유통	N	N	N	N		N	3565	-15	5	-0.42	107121380	30279	40.06	3580	3580	3455	4650	2510	3580	3537.81	12.20	0	1644	3823	3701	3533	3411	3243	3762	3472	48	1070	500	2500	5	1	9614957	343	8.76	1.08	12	0.31	407.00	3289.00	5190	20221102	-31.31	3195	20231023	11.58	4780	-25.42	20230419	3195	11.58	20231023	5190	-31.31	20221102	3195	11.58	20231023	1.48	N	215480	500	48 억		1173358	N	N	0	N	00	N
166	20231102	120810	57	100.00	KOSDAQ		유통	N	N	N	N		N	3530	-50	5	-1.40	102414700	28947	38.29	3580	3580	3455	4650	2510	3580	3538.01	12.20	0	1596	3823	3701	3533	3411	3243	3762	3472	48	1070	500	2500	5	1	9614957	339	8.67	1.07	12	0.30	407.00	3289.00	5190	20221102	-31.98	3195	20231023	10.49	4780	-26.15	20230419	3195	10.49	20231023	5190	-31.98	20221102	3195	10.49	20231023	1.48	N	215480	500	48 억		1173358	N	N	0	N	00	N
167	20231102	110809	57	100.00	KOSDAQ		유통	N	N	N	N		N	3575	-5	5	-0.14	96390305	27248	36.05	3580	3580	3455	4650	2510	3580	3537.52	12.20	0	1687	3823	3701	3533	3411	3243	3762	3472	48	1070	500	2500	5	1	9614957	344	8.78	1.09	12	0.28	407.00	3289.00	5190	20221102	-31.12	3195	20231023	11.89	4780	-25.21	20230419	3195	11.89	20231023	5190	-31.12	20221102	3195	11.89	20231023	1.48	N	215480	500	48 억		1173358	N	N	0	N	00	N
168	20231102	100811	57	100.00	KOSDAQ		유통	N	N	N	N		N	3505	-75	5	-2.09	67372085	19053	25.20	3580	3580	3455	4650	2510	3580	3536.04	12.20	0	1902	3823	3701	3533	3411	3243	3762	3472	48	1070	500	2500	5	1	9614957	337	8.61	1.07	12	0.20	407.00	3289.00	5190	20221102	-32.47	3195	20231023	9.70	4780	-26.67	20230419	3195	9.70	20231023	5190	-32.47	20221102	3195	9.70	20231023	1.48	N	215480	500	48 억		1173358	N	N	0	N	00	N
169	20231102	090815	57	100.00	KOSDAQ		유통	N	N	N	N		N	3520	-60	5	-1.68	28372740	8066	10.67	3580	3580	3455	4650	2510	3580	3517.57	12.20	0	661	3823	3701	3533	3411	3243	3762	3472	48	1070	500	2500	5	1	9614957	338	8.65	1.07	12	0.08	407.00	3289.00	5190	20221102	-32.18	3195	20231023	10.17	4780	-26.36	20230419	3195	10.17	20231023	5190	-32.18	20221102	3195	10.17	20231023	1.48	N	215480	500	48 억		1173358	N	N	0	N	00	N
170	20231101	160807	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	140	2	4.07	267098600	75591	129.36	3410	3655	3365	4470	2410	3440	3533.34	12.14	0	6154	3556	3497	3421	3362	3286	3460	3325	48	1030	500	2400	5	1	9614957	344	8.80	1.09	12	0.79	407.00	3289.00	5190	20221102	-31.02	3195	20231023	12.05	4780	-25.10	20230419	3195	12.05	20231023	5190	-31.02	20221102	3195	12.05	20231023	1.51	N	215480	500	48 억		1167624	N	N	0	N	00	N
171	20231101	150808	57	100.00	KOSDAQ		유통	N	N	N	N		N	3575	135	2	3.92	176355810	50282	86.05	3410	3590	3365	4470	2410	3440	3507.48	12.14	0	5271	3556	3497	3421	3362	3286	3460	3325	48	1030	500	2400	5	1	9614957	344	8.78	1.09	12	0.52	407.00	3289.00	5190	20221102	-31.12	3195	20231023	11.89	4780	-25.21	20230419	3195	11.89	20231023	5190	-31.12	20221102	3195	11.89	20231023	1.51	N	215480	500	48 억		1167624	N	N	0	N	00	N
172	20231101	140801	57	100.00	KOSDAQ		유통	N	N	N	N		N	3505	65	2	1.89	105941530	30417	52.05	3410	3540	3365	4470	2410	3440	3483.13	12.14	0	5563	3556	3497	3421	3362	3286	3460	3325	48	1030	500	2400	5	1	9614957	337	8.61	1.07	12	0.32	407.00	3289.00	5190	20221102	-32.47	3195	20231023	9.70	4780	-26.67	20230419	3195	9.70	20231023	5190	-32.47	20221102	3195	9.70	20231023	1.51	N	215480	500	48 억		1167624	N	N	0	N	00	N
173	20231101	130808	57	100.00	KOSDAQ		유통	N	N	N	N		N	3505	65	2	1.89	98233695	28216	48.29	3410	3540	3365	4470	2410	3440	3481.65	12.14	0	4771	3556	3497	3421	3362	3286	3460	3325	48	1030	500	2400	5	1	9614957	337	8.61	1.07	12	0.29	407.00	3289.00	5190	20221102	-32.47	3195	20231023	9.70	4780	-26.67	20230419	3195	9.70	20231023	5190	-32.47	20221102	3195	9.70	20231023	1.51	N	215480	500	48 억		1167624	N	N	0	N	00	N
174	20231101	120825	57	100.00	KOSDAQ		유통	N	N	N	N		N	3505	65	2	1.89	92933245	26704	45.70	3410	3540	3365	4470	2410	3440	3480.29	12.14	0	4329	3556	3497	3421	3362	3286	3460	3325	48	1030	500	2400	5	1	9614957	337	8.61	1.07	12	0.28	407.00	3289.00	5190	20221102	-32.47	3195	20231023	9.70	4780	-26.67	20230419	3195	9.70	20231023	5190	-32.47	20221102	3195	9.70	20231023	1.51	N	215480	500	48 억		1167624	N	N	0	N	00	N
175	20231101	110832	57	100.00	KOSDAQ		유통	N	N	N	N		N	3510	70	2	2.03	75295540	21691	37.12	3410	3515	3365	4470	2410	3440	3471.44	12.14	0	3631	3556	3497	3421	3362	3286	3460	3325	48	1030	500	2400	5	1	9614957	337	8.62	1.07	12	0.23	407.00	3289.00	5190	20221102	-32.37	3195	20231023	9.86	4780	-26.57	20230419	3195	9.86	20231023	5190	-32.37	20221102	3195	9.86	20231023	1.51	N	215480	500	48 억		1167624	N	N	0	N	00	N
176	20231101	100821	57	100.00	KOSDAQ		유통	N	N	N	N		N	3510	70	2	2.03	62061180	17917	30.66	3410	3510	3365	4470	2410	3440	3463.96	12.14	0	2200	3556	3497	3421	3362	3286	3460	3325	48	1030	500	2400	5	1	9614957	337	8.62	1.07	12	0.19	407.00	3289.00	5190	20221102	-32.37	3195	20231023	9.86	4780	-26.57	20230419	3195	9.86	20231023	5190	-32.37	20221102	3195	9.86	20231023	1.51	N	215480	500	48 억		1167624	N	N	0	N	00	N
177	20231101	090821	57	100.00	KOSDAQ		유통	N	N	N	N		N	3455	15	2	0.44	12228260	3583	6.13	3410	3465	3365	4470	2410	3440	3411.99	12.14	0	133	3556	3497	3421	3362	3286	3460	3325	48	1030	500	2400	5	1	9614957	332	8.49	1.05	12	0.04	407.00	3289.00	5190	20221102	-33.43	3195	20231023	8.14	4780	-27.72	20230419	3195	8.14	20231023	5190	-33.43	20221102	3195	8.14	20231023	1.51	N	215480	500	48 억		1167624	N	N	0	N	00	N