KissMeData/154030/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	160926	57	100.00	KOSDAQ			N	N	N	N		N	2915	-5	5	-0.17	49350925	16920	105.22	2925	2940	2900	3795	2045	2920	2916.72	0.69	0	-1807	2970	2945	2930	2905	2890	2937	2897	56	875	500	1980	5	1	11120839	324	-53.98	1.40	09	0.15	-54.00	2086.00	4450	20230201	-34.49	2830	20231024	3.00	4450	-34.49	20230201	2830	3.00	20231024	4450	-34.49	20230201	2830	3.00	20231024	0.72	N	154030	500	55 억		76723	N	N	0	N	00	N
3	20231130	150926	57	100.00	KOSDAQ			N	N	N	N		N	2935	15	2	0.51	41942570	14381	89.43	2925	2940	2900	3795	2045	2920	2916.53	0.69	0	-1806	2970	2945	2930	2905	2890	2937	2897	56	875	500	1980	5	1	11120839	326	-54.35	1.41	09	0.13	-54.00	2086.00	4450	20230201	-34.04	2830	20231024	3.71	4450	-34.04	20230201	2830	3.71	20231024	4450	-34.04	20230201	2830	3.71	20231024	0.72	N	154030	500	55 억		76723	N	N	0	N	00	N
4	20231130	140921	57	100.00	KOSDAQ			N	N	N	N		N	2915	-5	5	-0.17	32943320	11305	70.30	2925	2940	2900	3795	2045	2920	2914.05	0.69	0	-1055	2970	2945	2930	2905	2890	2937	2897	56	875	500	1980	5	1	11120839	324	-53.98	1.40	09	0.10	-54.00	2086.00	4450	20230201	-34.49	2830	20231024	3.00	4450	-34.49	20230201	2830	3.00	20231024	4450	-34.49	20230201	2830	3.00	20231024	0.72	N	154030	500	55 억		76723	N	N	0	N	00	N
5	20231130	130920	57	100.00	KOSDAQ			N	N	N	N		N	2920	0	3	0.00	26334800	9037	56.20	2925	2940	2900	3795	2045	2920	2914.11	0.69	0	-812	2970	2945	2930	2905	2890	2937	2897	56	875	500	1980	5	1	11120839	325	-54.07	1.40	09	0.08	-54.00	2086.00	4450	20230201	-34.38	2830	20231024	3.18	4450	-34.38	20230201	2830	3.18	20231024	4450	-34.38	20230201	2830	3.18	20231024	0.72	N	154030	500	55 억		76723	N	N	0	N	00	N
6	20231130	120932	57	100.00	KOSDAQ			N	N	N	N		N	2920	0	3	0.00	22688340	7789	48.44	2925	2940	2900	3795	2045	2920	2912.87	0.69	0	-722	2970	2945	2930	2905	2890	2937	2897	56	875	500	1980	5	1	11120839	325	-54.07	1.40	09	0.07	-54.00	2086.00	4450	20230201	-34.38	2830	20231024	3.18	4450	-34.38	20230201	2830	3.18	20231024	4450	-34.38	20230201	2830	3.18	20231024	0.72	N	154030	500	55 억		76723	N	N	0	N	00	N
7	20231130	110929	57	100.00	KOSDAQ			N	N	N	N		N	2910	-10	5	-0.34	21537140	7394	45.98	2925	2940	2900	3795	2045	2920	2912.79	0.69	0	-581	2970	2945	2930	2905	2890	2937	2897	56	875	500	1980	5	1	11120839	324	-53.89	1.40	09	0.07	-54.00	2086.00	4450	20230201	-34.61	2830	20231024	2.83	4450	-34.61	20230201	2830	2.83	20231024	4450	-34.61	20230201	2830	2.83	20231024	0.72	N	154030	500	55 억		76723	N	N	0	N	00	N
8	20231130	100921	57	100.00	KOSDAQ			N	N	N	N		N	2915	-5	5	-0.17	12954985	4449	27.67	2925	2940	2900	3795	2045	2920	2911.89	0.69	0	-422	2970	2945	2930	2905	2890	2937	2897	56	875	500	1980	5	1	11120839	324	-53.98	1.40	09	0.04	-54.00	2086.00	4450	20230201	-34.49	2830	20231024	3.00	4450	-34.49	20230201	2830	3.00	20231024	4450	-34.49	20230201	2830	3.00	20231024	0.72	N	154030	500	55 억		76723	N	N	0	N	00	N
9	20231130	090922	57	100.00	KOSDAQ			N	N	N	N		N	2900	-20	5	-0.68	2666925	913	5.68	2925	2940	2900	3795	2045	2920	2921.06	0.69	0	-352	2970	2945	2930	2905	2890	2937	2897	56	875	500	1980	5	1	11120839	323	-53.70	1.39	09	0.01	-54.00	2086.00	4450	20230201	-34.83	2830	20231024	2.47	4450	-34.83	20230201	2830	2.47	20231024	4450	-34.83	20230201	2830	2.47	20231024	0.72	N	154030	500	55 억		76723	N	N	0	N	00	N
10	20231129	160918	57	100.00	KOSDAQ			N	N	N	N		N	2920	-15	5	-0.51	47171285	16075	79.43	2935	2955	2915	3815	2055	2935	2934.56	0.72	0	-3728	2958	2946	2933	2921	2908	2940	2915	56	880	500	1990	5	1	11120839	325	-54.07	1.40	09	0.14	-54.00	2086.00	4450	20230201	-34.38	2830	20231024	3.18	4450	-34.38	20230201	2830	3.18	20231024	4450	-34.38	20230201	2830	3.18	20231024	0.69	N	154030	500	55 억		80017	N	N	0	N	00	N
11	20231129	150926	57	100.00	KOSDAQ			N	N	N	N		N	2925	-10	5	-0.34	41753050	14221	70.27	2935	2955	2915	3815	2055	2935	2936.01	0.72	0	-3497	2958	2946	2933	2921	2908	2940	2915	56	880	500	1990	5	1	11120839	325	-54.17	1.40	09	0.13	-54.00	2086.00	4450	20230201	-34.27	2830	20231024	3.36	4450	-34.27	20230201	2830	3.36	20231024	4450	-34.27	20230201	2830	3.36	20231024	0.69	N	154030	500	55 억		80017	N	N	0	N	00	N
12	20231129	140920	57	100.00	KOSDAQ			N	N	N	N		N	2930	-5	5	-0.17	32983665	11224	55.46	2935	2955	2915	3815	2055	2935	2938.67	0.72	0	-2051	2958	2946	2933	2921	2908	2940	2915	56	880	500	1990	5	1	11120839	326	-54.26	1.40	09	0.10	-54.00	2086.00	4450	20230201	-34.16	2830	20231024	3.53	4450	-34.16	20230201	2830	3.53	20231024	4450	-34.16	20230201	2830	3.53	20231024	0.69	N	154030	500	55 억		80017	N	N	0	N	00	N
13	20231129	130921	57	100.00	KOSDAQ			N	N	N	N		N	2935	0	3	0.00	30296385	10306	50.93	2935	2955	2915	3815	2055	2935	2939.68	0.72	0	-1803	2958	2946	2933	2921	2908	2940	2915	56	880	500	1990	5	1	11120839	326	-54.35	1.41	09	0.09	-54.00	2086.00	4450	20230201	-34.04	2830	20231024	3.71	4450	-34.04	20230201	2830	3.71	20231024	4450	-34.04	20230201	2830	3.71	20231024	0.69	N	154030	500	55 억		80017	N	N	0	N	00	N
14	20231129	120924	57	100.00	KOSDAQ			N	N	N	N		N	2925	-10	5	-0.34	29504025	10036	49.59	2935	2955	2915	3815	2055	2935	2939.82	0.72	0	-1769	2958	2946	2933	2921	2908	2940	2915	56	880	500	1990	5	1	11120839	325	-54.17	1.40	09	0.09	-54.00	2086.00	4450	20230201	-34.27	2830	20231024	3.36	4450	-34.27	20230201	2830	3.36	20231024	4450	-34.27	20230201	2830	3.36	20231024	0.69	N	154030	500	55 억		80017	N	N	0	N	00	N
15	20231129	110924	57	100.00	KOSDAQ			N	N	N	N		N	2940	5	2	0.17	23438105	7968	39.37	2935	2955	2915	3815	2055	2935	2941.53	0.72	0	-1737	2958	2946	2933	2921	2908	2940	2915	56	880	500	1990	5	1	11120839	327	-54.44	1.41	09	0.07	-54.00	2086.00	4450	20230201	-33.93	2830	20231024	3.89	4450	-33.93	20230201	2830	3.89	20231024	4450	-33.93	20230201	2830	3.89	20231024	0.69	N	154030	500	55 억		80017	N	N	0	N	00	N
16	20231129	100920	57	100.00	KOSDAQ			N	N	N	N		N	2940	5	2	0.17	6866390	2346	11.59	2935	2950	2915	3815	2055	2935	2926.85	0.72	0	-409	2958	2946	2933	2921	2908	2940	2915	56	880	500	1990	5	1	11120839	327	-54.44	1.41	09	0.02	-54.00	2086.00	4450	20230201	-33.93	2830	20231024	3.89	4450	-33.93	20230201	2830	3.89	20231024	4450	-33.93	20230201	2830	3.89	20231024	0.69	N	154030	500	55 억		80017	N	N	0	N	00	N
17	20231129	090916	57	100.00	KOSDAQ			N	N	N	N		N	2915	-20	5	-0.68	2399730	819	4.05	2935	2945	2915	3815	2055	2935	2930.07	0.72	0	-123	2958	2946	2933	2921	2908	2940	2915	56	880	500	1990	5	1	11120839	324	-53.98	1.40	09	0.01	-54.00	2086.00	4450	20230201	-34.49	2830	20231024	3.00	4450	-34.49	20230201	2830	3.00	20231024	4450	-34.49	20230201	2830	3.00	20231024	0.69	N	154030	500	55 억		80017	N	N	0	N	00	N
18	20231128	160918	57	100.00	KOSDAQ			N	N	N	N		N	2935	-15	5	-0.51	59314430	20237	97.95	2945	2945	2920	3835	2065	2950	2930.99	0.74	0	-1907	3020	2985	2965	2930	2910	2975	2920	56	885	500	2000	5	1	11120839	326	-54.35	1.41	09	0.18	-54.00	2086.00	4450	20230201	-34.04	2830	20231024	3.71	4450	-34.04	20230201	2830	3.71	20231024	4450	-34.04	20230201	2830	3.71	20231024	0.69	N	154030	500	55 억		81924	N	N	0	N	00	N
19	20231128	150818	57	100.00	KOSDAQ			N	N	N	N		N	2930	-20	5	-0.68	56344375	19224	93.04	2945	2945	2920	3835	2065	2950	2930.94	0.74	0	-1576	3020	2985	2965	2930	2910	2975	2920	56	885	500	2000	5	1	11120839	326	-54.26	1.40	09	0.17	-54.00	2086.00	4450	20230201	-34.16	2830	20231024	3.53	4450	-34.16	20230201	2830	3.53	20231024	4450	-34.16	20230201	2830	3.53	20231024	0.69	N	154030	500	55 억		81924	N	N	0	N	00	N
20	20231128	140917	57	100.00	KOSDAQ			N	N	N	N		N	2930	-20	5	-0.68	46727490	15939	77.15	2945	2945	2920	3835	2065	2950	2931.65	0.74	0	-1151	3020	2985	2965	2930	2910	2975	2920	56	885	500	2000	5	1	11120839	326	-54.26	1.40	09	0.14	-54.00	2086.00	4450	20230201	-34.16	2830	20231024	3.53	4450	-34.16	20230201	2830	3.53	20231024	4450	-34.16	20230201	2830	3.53	20231024	0.69	N	154030	500	55 억		81924	N	N	0	N	00	N
21	20231128	130910	57	100.00	KOSDAQ			N	N	N	N		N	2930	-20	5	-0.68	41913050	14296	69.19	2945	2945	2920	3835	2065	2950	2931.80	0.74	0	-1151	3020	2985	2965	2930	2910	2975	2920	56	885	500	2000	5	1	11120839	326	-54.26	1.40	09	0.13	-54.00	2086.00	4450	20230201	-34.16	2830	20231024	3.53	4450	-34.16	20230201	2830	3.53	20231024	4450	-34.16	20230201	2830	3.53	20231024	0.69	N	154030	500	55 억		81924	N	N	0	N	00	N
22	20231128	120916	57	100.00	KOSDAQ			N	N	N	N		N	2930	-20	5	-0.68	40629040	13858	67.07	2945	2945	2920	3835	2065	2950	2931.81	0.74	0	-1151	3020	2985	2965	2930	2910	2975	2920	56	885	500	2000	5	1	11120839	326	-54.26	1.40	09	0.12	-54.00	2086.00	4450	20230201	-34.16	2830	20231024	3.53	4450	-34.16	20230201	2830	3.53	20231024	4450	-34.16	20230201	2830	3.53	20231024	0.69	N	154030	500	55 억		81924	N	N	0	N	00	N
23	20231128	110917	57	100.00	KOSDAQ			N	N	N	N		N	2935	-15	5	-0.51	34953355	11922	57.70	2945	2945	2920	3835	2065	2950	2931.84	0.74	0	-1153	3020	2985	2965	2930	2910	2975	2920	56	885	500	2000	5	1	11120839	326	-54.35	1.41	09	0.11	-54.00	2086.00	4450	20230201	-34.04	2830	20231024	3.71	4450	-34.04	20230201	2830	3.71	20231024	4450	-34.04	20230201	2830	3.71	20231024	0.69	N	154030	500	55 억		81924	N	N	0	N	00	N
24	20231128	100913	57	100.00	KOSDAQ			N	N	N	N		N	2940	-10	5	-0.34	20392015	6963	33.70	2945	2945	2920	3835	2065	2950	2928.62	0.74	0	-1153	3020	2985	2965	2930	2910	2975	2920	56	885	500	2000	5	1	11120839	327	-54.44	1.41	09	0.06	-54.00	2086.00	4450	20230201	-33.93	2830	20231024	3.89	4450	-33.93	20230201	2830	3.89	20231024	4450	-33.93	20230201	2830	3.89	20231024	0.69	N	154030	500	55 억		81924	N	N	0	N	00	N
25	20231128	090913	57	100.00	KOSDAQ			N	N	N	N		N	2940	-10	5	-0.34	10442320	3567	17.26	2945	2945	2920	3835	2065	2950	2927.48	0.74	0	-220	3020	2985	2965	2930	2910	2975	2920	56	885	500	2000	5	1	11120839	327	-54.44	1.41	09	0.03	-54.00	2086.00	4450	20230201	-33.93	2830	20231024	3.89	4450	-33.93	20230201	2830	3.89	20231024	4450	-33.93	20230201	2830	3.89	20231024	0.69	N	154030	500	55 억		81924	N	N	0	N	00	N
26	20231127	160910	57	100.00	KOSDAQ			N	N	N	N		N	2950	-50	5	-1.67	59575140	20160	110.99	2970	3000	2945	3900	2100	3000	2955.12	0.75	0	-1934	3053	3026	2998	2971	2943	3012	2957	56	900	500	2040	5	1	11120839	328	-54.63	1.41	09	0.18	-54.00	2086.00	4450	20230201	-33.71	2830	20231024	4.24	4450	-33.71	20230201	2830	4.24	20231024	4450	-33.71	20230201	2830	4.24	20231024	0.69	N	154030	500	55 억		83304	N	N	0	N	00	N
27	20231127	150915	57	100.00	KOSDAQ			N	N	N	N		N	2950	-50	5	-1.67	54946520	18591	102.36	2970	3000	2945	3900	2100	3000	2955.54	0.75	0	-1838	3053	3026	2998	2971	2943	3012	2957	56	900	500	2040	5	1	11120839	328	-54.63	1.41	09	0.17	-54.00	2086.00	4450	20230201	-33.71	2830	20231024	4.24	4450	-33.71	20230201	2830	4.24	20231024	4450	-33.71	20230201	2830	4.24	20231024	0.69	N	154030	500	55 억		83304	N	N	0	N	00	N
28	20231127	140914	57	100.00	KOSDAQ			N	N	N	N		N	2950	-50	5	-1.67	46574815	15753	86.73	2970	3000	2945	3900	2100	3000	2956.57	0.75	0	-1520	3053	3026	2998	2971	2943	3012	2957	56	900	500	2040	5	1	11120839	328	-54.63	1.41	09	0.14	-54.00	2086.00	4450	20230201	-33.71	2830	20231024	4.24	4450	-33.71	20230201	2830	4.24	20231024	4450	-33.71	20230201	2830	4.24	20231024	0.69	N	154030	500	55 억		83304	N	N	0	N	00	N
29	20231127	130917	57	100.00	KOSDAQ			N	N	N	N		N	2950	-50	5	-1.67	42382645	14332	78.91	2970	3000	2945	3900	2100	3000	2957.20	0.75	0	-1261	3053	3026	2998	2971	2943	3012	2957	56	900	500	2040	5	1	11120839	328	-54.63	1.41	09	0.13	-54.00	2086.00	4450	20230201	-33.71	2830	20231024	4.24	4450	-33.71	20230201	2830	4.24	20231024	4450	-33.71	20230201	2830	4.24	20231024	0.69	N	154030	500	55 억		83304	N	N	0	N	00	N
30	20231127	120920	57	100.00	KOSDAQ			N	N	N	N		N	2950	-50	5	-1.67	38498325	13016	71.66	2970	3000	2945	3900	2100	3000	2957.77	0.75	0	-1025	3053	3026	2998	2971	2943	3012	2957	56	900	500	2040	5	1	11120839	328	-54.63	1.41	09	0.12	-54.00	2086.00	4450	20230201	-33.71	2830	20231024	4.24	4450	-33.71	20230201	2830	4.24	20231024	4450	-33.71	20230201	2830	4.24	20231024	0.69	N	154030	500	55 억		83304	N	N	0	N	00	N
31	20231127	110904	57	100.00	KOSDAQ			N	N	N	N		N	2960	-40	5	-1.33	22013715	7438	40.95	2970	3000	2945	3900	2100	3000	2959.63	0.75	0	-1010	3053	3026	2998	2971	2943	3012	2957	56	900	500	2040	5	1	11120839	329	-54.81	1.42	09	0.07	-54.00	2086.00	4450	20230201	-33.48	2830	20231024	4.59	4450	-33.48	20230201	2830	4.59	20231024	4450	-33.48	20230201	2830	4.59	20231024	0.69	N	154030	500	55 억		83304	N	N	0	N	00	N
32	20231127	100903	57	100.00	KOSDAQ			N	N	N	N		N	2965	-35	5	-1.17	18166745	6137	33.79	2970	3000	2945	3900	2100	3000	2960.20	0.75	0	-638	3053	3026	2998	2971	2943	3012	2957	56	900	500	2040	5	1	11120839	330	-54.91	1.42	09	0.06	-54.00	2086.00	4450	20230201	-33.37	2830	20231024	4.77	4450	-33.37	20230201	2830	4.77	20231024	4450	-33.37	20230201	2830	4.77	20231024	0.69	N	154030	500	55 억		83304	N	N	0	N	00	N
33	20231127	090907	57	100.00	KOSDAQ			N	N	N	N		N	2980	-20	5	-0.67	1258235	421	2.32	2970	3000	2970	3900	2100	3000	2988.68	0.75	0	-185	3053	3026	2998	2971	2943	3012	2957	56	900	500	2040	5	1	11120839	331	-55.19	1.43	09	0.00	-54.00	2086.00	4450	20230201	-33.03	2830	20231024	5.30	4450	-33.03	20230201	2830	5.30	20231024	4450	-33.03	20230201	2830	5.30	20231024	0.69	N	154030	500	55 억		83304	N	N	0	N	00	N
34	20231124	160859	57	100.00	KOSDAQ			N	N	N	N		N	3000	0	3	0.00	54030920	18054	60.41	3005	3025	2970	3900	2100	3000	2992.74	0.76	0	-1505	3033	3016	2988	2971	2943	3025	2980	56	900	500	2040	5	1	11120839	334	-55.56	1.44	09	0.16	-54.00	2086.00	4450	20230201	-32.58	2830	20231024	6.01	4450	-32.58	20230201	2830	6.01	20231024	4450	-32.58	20230201	2830	6.01	20231024	0.69	N	154030	500	55 억		84375	N	N	0	N	00	N
35	20231124	150908	57	100.00	KOSDAQ			N	N	N	N		N	2980	-20	5	-0.67	47610920	15914	53.25	3005	3025	2970	3900	2100	3000	2991.76	0.76	0	-1505	3033	3016	2988	2971	2943	3025	2980	56	900	500	2040	5	1	11120839	331	-55.19	1.43	09	0.14	-54.00	2086.00	4450	20230201	-33.03	2830	20231024	5.30	4450	-33.03	20230201	2830	5.30	20231024	4450	-33.03	20230201	2830	5.30	20231024	0.69	N	154030	500	55 억		84375	N	N	0	N	00	N
36	20231124	140908	57	100.00	KOSDAQ			N	N	N	N		N	2995	-5	5	-0.17	43461730	14524	48.60	3005	3025	2970	3900	2100	3000	2992.41	0.76	0	-969	3033	3016	2988	2971	2943	3025	2980	56	900	500	2040	5	1	11120839	333	-55.46	1.44	09	0.13	-54.00	2086.00	4450	20230201	-32.70	2830	20231024	5.83	4450	-32.70	20230201	2830	5.83	20231024	4450	-32.70	20230201	2830	5.83	20231024	0.69	N	154030	500	55 억		84375	N	N	0	N	00	N
37	20231124	130903	57	100.00	KOSDAQ			N	N	N	N		N	2995	-5	5	-0.17	42191785	14099	47.18	3005	3025	2970	3900	2100	3000	2992.54	0.76	0	-956	3033	3016	2988	2971	2943	3025	2980	56	900	500	2040	5	1	11120839	333	-55.46	1.44	09	0.13	-54.00	2086.00	4450	20230201	-32.70	2830	20231024	5.83	4450	-32.70	20230201	2830	5.83	20231024	4450	-32.70	20230201	2830	5.83	20231024	0.69	N	154030	500	55 억		84375	N	N	0	N	00	N
38	20231124	120910	57	100.00	KOSDAQ			N	N	N	N		N	3000	0	3	0.00	40144745	13416	44.89	3005	3025	2970	3900	2100	3000	2992.30	0.76	0	-951	3033	3016	2988	2971	2943	3025	2980	56	900	500	2040	5	1	11120839	334	-55.56	1.44	09	0.12	-54.00	2086.00	4450	20230201	-32.58	2830	20231024	6.01	4450	-32.58	20230201	2830	6.01	20231024	4450	-32.58	20230201	2830	6.01	20231024	0.69	N	154030	500	55 억		84375	N	N	0	N	00	N
39	20231124	110906	57	100.00	KOSDAQ			N	N	N	N		N	2985	-15	5	-0.50	35565505	11886	39.77	3005	3025	2970	3900	2100	3000	2992.22	0.76	0	-948	3033	3016	2988	2971	2943	3025	2980	56	900	500	2040	5	1	11120839	332	-55.28	1.43	09	0.11	-54.00	2086.00	4450	20230201	-32.92	2830	20231024	5.48	4450	-32.92	20230201	2830	5.48	20231024	4450	-32.92	20230201	2830	5.48	20231024	0.69	N	154030	500	55 억		84375	N	N	0	N	00	N
40	20231124	100905	57	100.00	KOSDAQ			N	N	N	N		N	2990	-10	5	-0.33	25294900	8441	28.25	3005	3025	2970	3900	2100	3000	2996.67	0.76	0	-948	3033	3016	2988	2971	2943	3025	2980	56	900	500	2040	5	1	11120839	333	-55.37	1.43	09	0.08	-54.00	2086.00	4450	20230201	-32.81	2830	20231024	5.65	4450	-32.81	20230201	2830	5.65	20231024	4450	-32.81	20230201	2830	5.65	20231024	0.69	N	154030	500	55 억		84375	N	N	0	N	00	N
41	20231124	090902	57	100.00	KOSDAQ			N	N	N	N		N	3000	0	3	0.00	8571000	2844	9.52	3005	3025	3000	3900	2100	3000	3013.71	0.76	0	-669	3033	3016	2988	2971	2943	3025	2980	56	900	500	2040	5	1	11120839	334	-55.56	1.44	09	0.03	-54.00	2086.00	4450	20230201	-32.58	2830	20231024	6.01	4450	-32.58	20230201	2830	6.01	20231024	4450	-32.58	20230201	2830	6.01	20231024	0.69	N	154030	500	55 억		84375	N	N	0	N	00	N
42	20231123	160852	57	100.00	KOSDAQ			N	N	N	N		N	3000	20	2	0.67	89238090	29884	81.66	2985	3005	2960	3870	2090	2980	2986.15	0.76	0	239	3033	3006	2963	2936	2893	3020	2950	56	890	500	2020	5	1	11120839	334	-55.56	1.44	09	0.27	-54.00	2086.00	4450	20230201	-32.58	2830	20231024	6.01	4450	-32.58	20230201	2830	6.01	20231024	4450	-32.58	20230201	2830	6.01	20231024	0.68	N	154030	500	55 억		84180	N	N	0	N	00	N
43	20231123	150921	57	100.00	KOSDAQ			N	N	N	N		N	2995	15	2	0.50	85784885	28732	78.51	2985	3005	2960	3870	2090	2980	2985.69	0.76	0	456	3033	3006	2963	2936	2893	3020	2950	56	890	500	2020	5	1	11120839	333	-55.46	1.44	09	0.26	-54.00	2086.00	4450	20230201	-32.70	2830	20231024	5.83	4450	-32.70	20230201	2830	5.83	20231024	4450	-32.70	20230201	2830	5.83	20231024	0.68	N	154030	500	55 억		84180	N	N	0	N	00	N
44	20231123	140920	57	100.00	KOSDAQ			N	N	N	N		N	2995	15	2	0.50	78176035	26191	71.57	2985	3005	2960	3870	2090	2980	2984.84	0.76	0	123	3033	3006	2963	2936	2893	3020	2950	56	890	500	2020	5	1	11120839	333	-55.46	1.44	09	0.24	-54.00	2086.00	4450	20230201	-32.70	2830	20231024	5.83	4450	-32.70	20230201	2830	5.83	20231024	4450	-32.70	20230201	2830	5.83	20231024	0.68	N	154030	500	55 억		84180	N	N	0	N	00	N
45	20231123	130919	57	100.00	KOSDAQ			N	N	N	N		N	2990	10	2	0.34	70915025	23765	64.94	2985	3005	2960	3870	2090	2980	2984.01	0.76	0	439	3033	3006	2963	2936	2893	3020	2950	56	890	500	2020	5	1	11120839	333	-55.37	1.43	09	0.21	-54.00	2086.00	4450	20230201	-32.81	2830	20231024	5.65	4450	-32.81	20230201	2830	5.65	20231024	4450	-32.81	20230201	2830	5.65	20231024	0.68	N	154030	500	55 억		84180	N	N	0	N	00	N
46	20231123	120906	57	100.00	KOSDAQ			N	N	N	N		N	2985	5	2	0.17	45173115	15127	41.33	2985	3005	2960	3870	2090	2980	2986.26	0.76	0	439	3033	3006	2963	2936	2893	3020	2950	56	890	500	2020	5	1	11120839	332	-55.28	1.43	09	0.14	-54.00	2086.00	4450	20230201	-32.92	2830	20231024	5.48	4450	-32.92	20230201	2830	5.48	20231024	4450	-32.92	20230201	2830	5.48	20231024	0.68	N	154030	500	55 억		84180	N	N	0	N	00	N
47	20231123	110928	57	100.00	KOSDAQ			N	N	N	N		N	2990	10	2	0.34	29919430	10018	27.37	2985	3005	2960	3870	2090	2980	2986.57	0.76	0	439	3033	3006	2963	2936	2893	3020	2950	56	890	500	2020	5	1	11120839	333	-55.37	1.43	09	0.09	-54.00	2086.00	4450	20230201	-32.81	2830	20231024	5.65	4450	-32.81	20230201	2830	5.65	20231024	4450	-32.81	20230201	2830	5.65	20231024	0.68	N	154030	500	55 억		84180	N	N	0	N	00	N
48	20231123	100909	57	100.00	KOSDAQ			N	N	N	N		N	3005	25	2	0.84	20243885	6786	18.54	2985	3005	2960	3870	2090	2980	2983.18	0.76	0	439	3033	3006	2963	2936	2893	3020	2950	56	890	500	2020	5	1	11120839	334	-55.65	1.44	09	0.06	-54.00	2086.00	4450	20230201	-32.47	2830	20231024	6.18	4450	-32.47	20230201	2830	6.18	20231024	4450	-32.47	20230201	2830	6.18	20231024	0.68	N	154030	500	55 억		84180	N	N	0	N	00	N
49	20231123	090904	57	100.00	KOSDAQ			N	N	N	N		N	2980	0	3	0.00	10233240	3434	9.38	2985	2990	2960	3870	2090	2980	2979.98	0.76	0	74	3033	3006	2963	2936	2893	3020	2950	56	890	500	2020	5	1	11120839	331	-55.19	1.43	09	0.03	-54.00	2086.00	4450	20230201	-33.03	2830	20231024	5.30	4450	-33.03	20230201	2830	5.30	20231024	4450	-33.03	20230201	2830	5.30	20231024	0.68	N	154030	500	55 억		84180	N	N	0	N	00	N
50	20231122	160832	57	100.00	KOSDAQ			N	N	N	N		N	2980	55	2	1.88	106548655	36147	86.91	2930	2990	2920	3800	2050	2925	2946.75	0.76	0	345	2955	2940	2925	2910	2895	2940	2910	56	875	500	1980	5	1	11120839	331	-55.19	1.43	09	0.33	-54.00	2086.00	4450	20230201	-33.03	2830	20231024	5.30	4450	-33.03	20230201	2830	5.30	20231024	4450	-33.03	20230201	2830	5.30	20231024	0.71	N	154030	500	55 억		84173	N	N	0	N	00	N
51	20231122	150848	57	100.00	KOSDAQ			N	N	N	N		N	2970	45	2	1.54	99018330	33616	80.82	2930	2990	2920	3800	2050	2925	2945.57	0.76	0	419	2955	2940	2925	2910	2895	2940	2910	56	875	500	1980	5	1	11120839	330	-55.00	1.42	09	0.30	-54.00	2086.00	4450	20230201	-33.26	2830	20231024	4.95	4450	-33.26	20230201	2830	4.95	20231024	4450	-33.26	20230201	2830	4.95	20231024	0.71	N	154030	500	55 억		84173	N	N	0	N	00	N
52	20231122	140840	57	100.00	KOSDAQ			N	N	N	N		N	2955	30	2	1.03	75536540	25702	61.79	2930	2970	2920	3800	2050	2925	2938.94	0.76	0	413	2955	2940	2925	2910	2895	2940	2910	56	875	500	1980	5	1	11120839	329	-54.72	1.42	09	0.23	-54.00	2086.00	4450	20230201	-33.60	2830	20231024	4.42	4450	-33.60	20230201	2830	4.42	20231024	4450	-33.60	20230201	2830	4.42	20231024	0.71	N	154030	500	55 억		84173	N	N	0	N	00	N
53	20231122	130912	57	100.00	KOSDAQ			N	N	N	N		N	2955	30	2	1.03	72929725	24819	59.67	2930	2970	2920	3800	2050	2925	2938.46	0.76	0	59	2955	2940	2925	2910	2895	2940	2910	56	875	500	1980	5	1	11120839	329	-54.72	1.42	09	0.22	-54.00	2086.00	4450	20230201	-33.60	2830	20231024	4.42	4450	-33.60	20230201	2830	4.42	20231024	4450	-33.60	20230201	2830	4.42	20231024	0.71	N	154030	500	55 억		84173	N	N	0	N	00	N
54	20231122	120915	57	100.00	KOSDAQ			N	N	N	N		N	2960	35	2	1.20	67320900	22919	55.10	2930	2970	2920	3800	2050	2925	2937.34	0.76	0	-13	2955	2940	2925	2910	2895	2940	2910	56	875	500	1980	5	1	11120839	329	-54.81	1.42	09	0.21	-54.00	2086.00	4450	20230201	-33.48	2830	20231024	4.59	4450	-33.48	20230201	2830	4.59	20231024	4450	-33.48	20230201	2830	4.59	20231024	0.71	N	154030	500	55 억		84173	N	N	0	N	00	N
55	20231122	110957	57	100.00	KOSDAQ			N	N	N	N		N	2925	0	3	0.00	25652615	8755	21.05	2930	2950	2920	3800	2050	2925	2930.05	0.76	0	-220	2955	2940	2925	2910	2895	2940	2910	56	875	500	1980	5	1	11120839	325	-54.17	1.40	09	0.08	-54.00	2086.00	4450	20230201	-34.27	2830	20231024	3.36	4450	-34.27	20230201	2830	3.36	20231024	4450	-34.27	20230201	2830	3.36	20231024	0.71	N	154030	500	55 억		84173	N	N	0	N	00	N
56	20231122	100928	57	100.00	KOSDAQ			N	N	N	N		N	2930	5	2	0.17	14815395	5046	12.13	2930	2950	2925	3800	2050	2925	2936.07	0.76	0	-240	2955	2940	2925	2910	2895	2940	2910	56	875	500	1980	5	1	11120839	326	-54.26	1.40	09	0.05	-54.00	2086.00	4450	20230201	-34.16	2830	20231024	3.53	4450	-34.16	20230201	2830	3.53	20231024	4450	-34.16	20230201	2830	3.53	20231024	0.71	N	154030	500	55 억		84173	N	N	0	N	00	N
57	20231122	090840	57	100.00	KOSDAQ			N	N	N	N		N	2945	20	2	0.68	3372190	1149	2.76	2930	2945	2930	3800	2050	2925	2934.89	0.76	0	-242	2955	2940	2925	2910	2895	2940	2910	56	875	500	1980	5	1	11120839	328	-54.54	1.41	09	0.01	-54.00	2086.00	4450	20230201	-33.82	2830	20231024	4.06	4450	-33.82	20230201	2830	4.06	20231024	4450	-33.82	20230201	2830	4.06	20231024	0.71	N	154030	500	55 억		84173	N	N	0	N	00	N
58	20231121	160844	57	100.00	KOSDAQ			N	N	N	N		N	2925	0	3	0.00	121535790	41593	245.21	2925	2940	2910	3800	2050	2925	2922.03	0.74	0	1220	2941	2932	2916	2907	2891	2937	2912	56	875	500	1980	5	1	11120839	325	-54.17	1.40	09	0.37	-54.00	2086.00	4450	20230201	-34.27	2830	20231024	3.36	4450	-34.27	20230201	2830	3.36	20231024	4450	-34.27	20230201	2830	3.36	20231024	0.72	N	154030	500	55 억		82713	N	N	0	N	00	N
59	20231121	150845	57	100.00	KOSDAQ			N	N	N	N		N	2925	0	3	0.00	117644705	40262	237.37	2925	2940	2910	3800	2050	2925	2921.98	0.74	0	1219	2941	2932	2916	2907	2891	2937	2912	56	875	500	1980	5	1	11120839	325	-54.17	1.40	09	0.36	-54.00	2086.00	4450	20230201	-34.27	2830	20231024	3.36	4450	-34.27	20230201	2830	3.36	20231024	4450	-34.27	20230201	2830	3.36	20231024	0.72	N	154030	500	55 억		82713	N	N	0	N	00	N
60	20231121	140833	57	100.00	KOSDAQ			N	N	N	N		N	2915	-10	5	-0.34	112159515	38383	226.29	2925	2940	2910	3800	2050	2925	2922.11	0.74	0	1219	2941	2932	2916	2907	2891	2937	2912	56	875	500	1980	5	1	11120839	324	-53.98	1.40	09	0.35	-54.00	2086.00	4450	20230201	-34.49	2830	20231024	3.00	4450	-34.49	20230201	2830	3.00	20231024	4450	-34.49	20230201	2830	3.00	20231024	0.72	N	154030	500	55 억		82713	N	N	0	N	00	N
61	20231121	130827	57	100.00	KOSDAQ			N	N	N	N		N	2925	0	3	0.00	60834250	20779	122.50	2925	2940	2915	3800	2050	2925	2927.68	0.74	0	-766	2941	2932	2916	2907	2891	2937	2912	56	875	500	1980	5	1	11120839	325	-54.17	1.40	09	0.19	-54.00	2086.00	4450	20230201	-34.27	2830	20231024	3.36	4450	-34.27	20230201	2830	3.36	20231024	4450	-34.27	20230201	2830	3.36	20231024	0.72	N	154030	500	55 억		82713	N	N	0	N	00	N
62	20231121	120827	57	100.00	KOSDAQ			N	N	N	N		N	2915	-10	5	-0.34	53001560	18100	106.71	2925	2940	2915	3800	2050	2925	2928.26	0.74	0	-766	2941	2932	2916	2907	2891	2937	2912	56	875	500	1980	5	1	11120839	324	-53.98	1.40	09	0.16	-54.00	2086.00	4450	20230201	-34.49	2830	20231024	3.00	4450	-34.49	20230201	2830	3.00	20231024	4450	-34.49	20230201	2830	3.00	20231024	0.72	N	154030	500	55 억		82713	N	N	0	N	00	N
63	20231121	110824	57	100.00	KOSDAQ			N	N	N	N		N	2925	0	3	0.00	43653965	14899	87.84	2925	2940	2925	3800	2050	2925	2929.99	0.74	0	-765	2941	2932	2916	2907	2891	2937	2912	56	875	500	1980	5	1	11120839	325	-54.17	1.40	09	0.13	-54.00	2086.00	4450	20230201	-34.27	2830	20231024	3.36	4450	-34.27	20230201	2830	3.36	20231024	4450	-34.27	20230201	2830	3.36	20231024	0.72	N	154030	500	55 억		82713	N	N	0	N	00	N
64	20231121	100803	57	100.00	KOSDAQ			N	N	N	N		N	2935	10	2	0.34	20455590	6978	41.14	2925	2935	2925	3800	2050	2925	2931.44	0.74	0	641	2941	2932	2916	2907	2891	2937	2912	56	875	500	1980	5	1	11120839	326	-54.35	1.41	09	0.06	-54.00	2086.00	4450	20230201	-34.04	2830	20231024	3.71	4450	-34.04	20230201	2830	3.71	20231024	4450	-34.04	20230201	2830	3.71	20231024	0.72	N	154030	500	55 억		82713	N	N	0	N	00	N
65	20231121	090817	57	100.00	KOSDAQ			N	N	N	N		N	2930	5	2	0.17	4235630	1447	8.53	2925	2935	2925	3800	2050	2925	2927.18	0.74	0	115	2941	2932	2916	2907	2891	2937	2912	56	875	500	1980	5	1	11120839	326	-54.26	1.40	09	0.01	-54.00	2086.00	4450	20230201	-34.16	2830	20231024	3.53	4450	-34.16	20230201	2830	3.53	20231024	4450	-34.16	20230201	2830	3.53	20231024	0.72	N	154030	500	55 억		82713	N	N	0	N	00	N
66	20231120	160821	57	100.00	KOSDAQ			N	N	N	N		N	2925	15	2	0.52	49447785	16948	68.08	2910	2925	2900	3780	2040	2910	2917.62	0.74	0	333	2943	2926	2908	2891	2873	2917	2882	56	870	500	1970	5	1	11120839	325	-54.17	1.40	09	0.15	-54.00	2086.00	4450	20230201	-34.27	2830	20231024	3.36	4450	-34.27	20230201	2830	3.36	20231024	4450	-34.27	20230201	2830	3.36	20231024	0.72	N	154030	500	55 억		82380	N	N	0	N	00	N
67	20231120	150828	57	100.00	KOSDAQ			N	N	N	N		N	2925	15	2	0.52	45500365	15598	62.66	2910	2925	2900	3780	2040	2910	2917.06	0.74	0	331	2943	2926	2908	2891	2873	2917	2882	56	870	500	1970	5	1	11120839	325	-54.17	1.40	09	0.14	-54.00	2086.00	4450	20230201	-34.27	2830	20231024	3.36	4450	-34.27	20230201	2830	3.36	20231024	4450	-34.27	20230201	2830	3.36	20231024	0.72	N	154030	500	55 억		82380	N	N	0	N	00	N
68	20231120	140827	57	100.00	KOSDAQ			N	N	N	N		N	2925	15	2	0.52	40755970	13972	56.13	2910	2925	2900	3780	2040	2910	2916.97	0.74	0	313	2943	2926	2908	2891	2873	2917	2882	56	870	500	1970	5	1	11120839	325	-54.17	1.40	09	0.13	-54.00	2086.00	4450	20230201	-34.27	2830	20231024	3.36	4450	-34.27	20230201	2830	3.36	20231024	4450	-34.27	20230201	2830	3.36	20231024	0.72	N	154030	500	55 억		82380	N	N	0	N	00	N
69	20231120	130822	57	100.00	KOSDAQ			N	N	N	N		N	2915	5	2	0.17	35716420	12244	49.19	2910	2925	2900	3780	2040	2910	2917.05	0.74	0	313	2943	2926	2908	2891	2873	2917	2882	56	870	500	1970	5	1	11120839	324	-53.98	1.40	09	0.11	-54.00	2086.00	4450	20230201	-34.49	2830	20231024	3.00	4450	-34.49	20230201	2830	3.00	20231024	4450	-34.49	20230201	2830	3.00	20231024	0.72	N	154030	500	55 억		82380	N	N	0	N	00	N
70	20231120	120824	57	100.00	KOSDAQ			N	N	N	N		N	2925	15	2	0.52	26548095	9102	36.56	2910	2925	2900	3780	2040	2910	2916.73	0.74	0	308	2943	2926	2908	2891	2873	2917	2882	56	870	500	1970	5	1	11120839	325	-54.17	1.40	09	0.08	-54.00	2086.00	4450	20230201	-34.27	2830	20231024	3.36	4450	-34.27	20230201	2830	3.36	20231024	4450	-34.27	20230201	2830	3.36	20231024	0.72	N	154030	500	55 억		82380	N	N	0	N	00	N
71	20231120	110822	57	100.00	KOSDAQ			N	N	N	N		N	2925	15	2	0.52	14735155	5057	20.31	2910	2925	2900	3780	2040	2910	2913.81	0.74	0	308	2943	2926	2908	2891	2873	2917	2882	56	870	500	1970	5	1	11120839	325	-54.17	1.40	09	0.05	-54.00	2086.00	4450	20230201	-34.27	2830	20231024	3.36	4450	-34.27	20230201	2830	3.36	20231024	4450	-34.27	20230201	2830	3.36	20231024	0.72	N	154030	500	55 억		82380	N	N	0	N	00	N
72	20231120	100819	57	100.00	KOSDAQ			N	N	N	N		N	2920	10	2	0.34	9943220	3415	13.72	2910	2925	2900	3780	2040	2910	2911.63	0.74	0	308	2943	2926	2908	2891	2873	2917	2882	56	870	500	1970	5	1	11120839	325	-54.07	1.40	09	0.03	-54.00	2086.00	4450	20230201	-34.38	2830	20231024	3.18	4450	-34.38	20230201	2830	3.18	20231024	4450	-34.38	20230201	2830	3.18	20231024	0.72	N	154030	500	55 억		82380	N	N	0	N	00	N
73	20231120	090828	57	100.00	KOSDAQ			N	N	N	N		N	2910	0	3	0.00	5848620	2010	8.07	2910	2910	2900	3780	2040	2910	2909.76	0.74	0	26	2943	2926	2908	2891	2873	2917	2882	56	870	500	1970	5	1	11120839	324	-53.89	1.40	09	0.02	-54.00	2086.00	4450	20230201	-34.61	2830	20231024	2.83	4450	-34.61	20230201	2830	2.83	20231024	4450	-34.61	20230201	2830	2.83	20231024	0.72	N	154030	500	55 억		82380	N	N	0	N	00	N
74	20231117	160843	57	100.00	KOSDAQ			N	N	N	N		N	2910	-15	5	-0.51	72165155	24880	72.18	2925	2925	2890	3800	2050	2925	2900.47	0.77	0	-2730	2958	2941	2918	2901	2878	2945	2905	56	875	500	1980	5	1	11120839	324	-53.89	1.40	09	0.22	-54.00	2086.00	4450	20230201	-34.61	2830	20231024	2.83	4450	-34.61	20230201	2830	2.83	20231024	4450	-34.61	20230201	2830	2.83	20231024	0.75	N	154030	500	55 억		85110	N	N	0	N	00	N
75	20231117	150849	57	100.00	KOSDAQ			N	N	N	N		N	2895	-30	5	-1.03	65389910	22551	65.42	2925	2925	2890	3800	2050	2925	2899.65	0.77	0	-2678	2958	2941	2918	2901	2878	2945	2905	56	875	500	1980	5	1	11120839	322	-53.61	1.39	09	0.20	-54.00	2086.00	4450	20230201	-34.94	2830	20231024	2.30	4450	-34.94	20230201	2830	2.30	20231024	4450	-34.94	20230201	2830	2.30	20231024	0.75	N	154030	500	55 억		85110	N	N	0	N	00	N
76	20231117	140844	57	100.00	KOSDAQ			N	N	N	N		N	2905	-20	5	-0.68	58153760	20051	58.17	2925	2925	2895	3800	2050	2925	2900.29	0.77	0	-2188	2958	2941	2918	2901	2878	2945	2905	56	875	500	1980	5	1	11120839	323	-53.80	1.39	09	0.18	-54.00	2086.00	4450	20230201	-34.72	2830	20231024	2.65	4450	-34.72	20230201	2830	2.65	20231024	4450	-34.72	20230201	2830	2.65	20231024	0.75	N	154030	500	55 억		85110	N	N	0	N	00	N
77	20231117	130843	57	100.00	KOSDAQ			N	N	N	N		N	2900	-25	5	-0.85	48241460	16631	48.25	2925	2925	2895	3800	2050	2925	2900.70	0.77	0	-1080	2958	2941	2918	2901	2878	2945	2905	56	875	500	1980	5	1	11120839	323	-53.70	1.39	09	0.15	-54.00	2086.00	4450	20230201	-34.83	2830	20231024	2.47	4450	-34.83	20230201	2830	2.47	20231024	4450	-34.83	20230201	2830	2.47	20231024	0.75	N	154030	500	55 억		85110	N	N	0	N	00	N
78	20231117	120844	57	100.00	KOSDAQ			N	N	N	N		N	2910	-15	5	-0.51	34472195	11878	34.46	2925	2925	2895	3800	2050	2925	2902.19	0.77	0	-690	2958	2941	2918	2901	2878	2945	2905	56	875	500	1980	5	1	11120839	324	-53.89	1.40	09	0.11	-54.00	2086.00	4450	20230201	-34.61	2830	20231024	2.83	4450	-34.61	20230201	2830	2.83	20231024	4450	-34.61	20230201	2830	2.83	20231024	0.75	N	154030	500	55 억		85110	N	N	0	N	00	N
79	20231117	110848	57	100.00	KOSDAQ			N	N	N	N		N	2905	-20	5	-0.68	26235235	9039	26.22	2925	2925	2895	3800	2050	2925	2902.45	0.77	0	-645	2958	2941	2918	2901	2878	2945	2905	56	875	500	1980	5	1	11120839	323	-53.80	1.39	09	0.08	-54.00	2086.00	4450	20230201	-34.72	2830	20231024	2.65	4450	-34.72	20230201	2830	2.65	20231024	4450	-34.72	20230201	2830	2.65	20231024	0.75	N	154030	500	55 억		85110	N	N	0	N	00	N
80	20231117	100845	57	100.00	KOSDAQ			N	N	N	N		N	2900	-25	5	-0.85	16892980	5821	16.89	2925	2925	2895	3800	2050	2925	2902.08	0.77	0	-513	2958	2941	2918	2901	2878	2945	2905	56	875	500	1980	5	1	11120839	323	-53.70	1.39	09	0.05	-54.00	2086.00	4450	20230201	-34.83	2830	20231024	2.47	4450	-34.83	20230201	2830	2.47	20231024	4450	-34.83	20230201	2830	2.47	20231024	0.75	N	154030	500	55 억		85110	N	N	0	N	00	N
81	20231117	090847	57	100.00	KOSDAQ			N	N	N	N		N	2905	-20	5	-0.68	2695290	924	2.68	2925	2925	2905	3800	2050	2925	2916.98	0.77	0	33	2958	2941	2918	2901	2878	2945	2905	56	875	500	1980	5	1	11120839	323	-53.80	1.39	09	0.01	-54.00	2086.00	4450	20230201	-34.72	2830	20231024	2.65	4450	-34.72	20230201	2830	2.65	20231024	4450	-34.72	20230201	2830	2.65	20231024	0.75	N	154030	500	55 억		85110	N	N	0	N	00	N
82	20231116	160845	57	100.00	KOSDAQ			N	N	N	N		N	2930	5	2	0.17	96304335	33083	83.18	2925	2935	2895	3800	2050	2925	2910.99	0.77	0	-1572	2961	2942	2931	2912	2901	2937	2907	56	875	500	1980	5	1	11120839	326	-54.26	1.40	09	0.30	-54.00	2086.00	4450	20230201	-34.16	2830	20231024	3.53	4450	-34.16	20230201	2830	3.53	20231024	4450	-34.16	20230201	2830	3.53	20231024	0.74	N	154030	500	55 억		86143	N	N	0	N	00	N
83	20231116	150839	57	100.00	KOSDAQ			N	N	N	N		N	2920	-5	5	-0.17	81090000	27877	70.09	2925	2935	2895	3800	2050	2925	2908.85	0.77	0	-739	2961	2942	2931	2912	2901	2937	2907	56	875	500	1980	5	1	11120839	325	-54.07	1.40	09	0.25	-54.00	2086.00	4450	20230201	-34.38	2830	20231024	3.18	4450	-34.38	20230201	2830	3.18	20231024	4450	-34.38	20230201	2830	3.18	20231024	0.74	N	154030	500	55 억		86143	N	N	0	N	00	N
84	20231116	140817	57	100.00	KOSDAQ			N	N	N	N		N	2915	-10	5	-0.34	79803080	27436	68.98	2925	2935	2895	3800	2050	2925	2908.70	0.77	0	-768	2961	2942	2931	2912	2901	2937	2907	56	875	500	1980	5	1	11120839	324	-53.98	1.40	09	0.25	-54.00	2086.00	4450	20230201	-34.49	2830	20231024	3.00	4450	-34.49	20230201	2830	3.00	20231024	4450	-34.49	20230201	2830	3.00	20231024	0.74	N	154030	500	55 억		86143	N	N	0	N	00	N
85	20231116	130839	57	100.00	KOSDAQ			N	N	N	N		N	2915	-10	5	-0.34	73583255	25307	63.63	2925	2935	2895	3800	2050	2925	2907.62	0.77	0	-768	2961	2942	2931	2912	2901	2937	2907	56	875	500	1980	5	1	11120839	324	-53.98	1.40	09	0.23	-54.00	2086.00	4450	20230201	-34.49	2830	20231024	3.00	4450	-34.49	20230201	2830	3.00	20231024	4450	-34.49	20230201	2830	3.00	20231024	0.74	N	154030	500	55 억		86143	N	N	0	N	00	N
86	20231116	120842	57	100.00	KOSDAQ			N	N	N	N		N	2935	10	2	0.34	62699605	21576	54.25	2925	2935	2895	3800	2050	2925	2905.98	0.77	0	-816	2961	2942	2931	2912	2901	2937	2907	56	875	500	1980	5	1	11120839	326	-54.35	1.41	09	0.19	-54.00	2086.00	4450	20230201	-34.04	2830	20231024	3.71	4450	-34.04	20230201	2830	3.71	20231024	4450	-34.04	20230201	2830	3.71	20231024	0.74	N	154030	500	55 억		86143	N	N	0	N	00	N
87	20231116	110839	57	100.00	KOSDAQ			N	N	N	N		N	2915	-10	5	-0.34	44281430	15253	38.35	2925	2925	2895	3800	2050	2925	2903.12	0.77	0	-765	2961	2942	2931	2912	2901	2937	2907	56	875	500	1980	5	1	11120839	324	-53.98	1.40	09	0.14	-54.00	2086.00	4450	20230201	-34.49	2830	20231024	3.00	4450	-34.49	20230201	2830	3.00	20231024	4450	-34.49	20230201	2830	3.00	20231024	0.74	N	154030	500	55 억		86143	N	N	0	N	00	N
88	20231116	100839	57	100.00	KOSDAQ			N	N	N	N		N	2905	-20	5	-0.68	5759990	1979	4.98	2925	2925	2905	3800	2050	2925	2910.53	0.77	0	-273	2961	2942	2931	2912	2901	2937	2907	56	875	500	1980	5	1	11120839	323	-53.80	1.39	09	0.02	-54.00	2086.00	4450	20230201	-34.72	2830	20231024	2.65	4450	-34.72	20230201	2830	2.65	20231024	4450	-34.72	20230201	2830	2.65	20231024	0.74	N	154030	500	55 억		86143	N	N	0	N	00	N
89	20231116	090843	57	100.00	KOSDAQ			N	N	N	N		N	2925	0	3	0.00	0	0	0.00	0	0	0	3800	2050	2925	0.00	0.77	0	0	2961	2942	2931	2912	2901	2937	2907	56	875	500	1980	5	1	11120839	325	-54.17	1.40	09	0.00	-54.00	2086.00	4450	20230201	-34.27	2830	20231024	3.36	4450	-34.27	20230201	2830	3.36	20231024	4450	-34.27	20230201	2830	3.36	20231024	0.74	N	154030	500	55 억		86143	N	N	0	N	00	N
90	20231115	160744	57	100.00	KOSDAQ			N	N	N	N		N	2925	-10	5	-0.34	116599590	39772	147.52	2935	2950	2920	3815	2055	2935	2931.69	0.78	0	-226	2978	2956	2928	2906	2878	2942	2892	56	880	500	1990	5	1	11120839	325	-54.17	1.40	09	0.36	-54.00	2086.00	4450	20230201	-34.27	2830	20231024	3.36	4450	-34.27	20230201	2830	3.36	20231024	4450	-34.27	20230201	2830	3.36	20231024	0.74	N	154030	500	55 억		86369	N	N	0	N	00	N
91	20231115	150854	57	100.00	KOSDAQ			N	N	N	N		N	2925	-10	5	-0.34	113671635	38771	143.80	2935	2950	2920	3815	2055	2935	2931.86	0.78	0	-229	2978	2956	2928	2906	2878	2942	2892	56	880	500	1990	5	1	11120839	325	-54.17	1.40	09	0.35	-54.00	2086.00	4450	20230201	-34.27	2830	20231024	3.36	4450	-34.27	20230201	2830	3.36	20231024	4450	-34.27	20230201	2830	3.36	20231024	0.74	N	154030	500	55 억		86369	N	N	0	N	00	N
92	20231115	140851	57	100.00	KOSDAQ			N	N	N	N		N	2920	-15	5	-0.51	102208805	34846	129.25	2935	2950	2920	3815	2055	2935	2933.15	0.78	0	-222	2978	2956	2928	2906	2878	2942	2892	56	880	500	1990	5	1	11120839	325	-54.07	1.40	09	0.31	-54.00	2086.00	4450	20230201	-34.38	2830	20231024	3.18	4450	-34.38	20230201	2830	3.18	20231024	4450	-34.38	20230201	2830	3.18	20231024	0.74	N	154030	500	55 억		86369	N	N	0	N	00	N
93	20231115	130853	57	100.00	KOSDAQ			N	N	N	N		N	2940	5	2	0.17	56977055	19394	71.93	2935	2950	2920	3815	2055	2935	2937.89	0.78	0	-215	2978	2956	2928	2906	2878	2942	2892	56	880	500	1990	5	1	11120839	327	-54.44	1.41	09	0.17	-54.00	2086.00	4450	20230201	-33.93	2830	20231024	3.89	4450	-33.93	20230201	2830	3.89	20231024	4450	-33.93	20230201	2830	3.89	20231024	0.74	N	154030	500	55 억		86369	N	N	0	N	00	N
94	20231115	120855	57	100.00	KOSDAQ			N	N	N	N		N	2940	5	2	0.17	49462805	16838	62.45	2935	2950	2920	3815	2055	2935	2937.59	0.78	0	-215	2978	2956	2928	2906	2878	2942	2892	56	880	500	1990	5	1	11120839	327	-54.44	1.41	09	0.15	-54.00	2086.00	4450	20230201	-33.93	2830	20231024	3.89	4450	-33.93	20230201	2830	3.89	20231024	4450	-33.93	20230201	2830	3.89	20231024	0.74	N	154030	500	55 억		86369	N	N	0	N	00	N
95	20231115	110903	57	100.00	KOSDAQ			N	N	N	N		N	2935	0	3	0.00	43585685	14838	55.04	2935	2950	2920	3815	2055	2935	2937.45	0.78	0	-218	2978	2956	2928	2906	2878	2942	2892	56	880	500	1990	5	1	11120839	326	-54.35	1.41	09	0.13	-54.00	2086.00	4450	20230201	-34.04	2830	20231024	3.71	4450	-34.04	20230201	2830	3.71	20231024	4450	-34.04	20230201	2830	3.71	20231024	0.74	N	154030	500	55 억		86369	N	N	0	N	00	N
96	20231115	100856	57	100.00	KOSDAQ			N	N	N	N		N	2930	-5	5	-0.17	32508280	11061	41.03	2935	2950	2920	3815	2055	2935	2939.04	0.78	0	-238	2978	2956	2928	2906	2878	2942	2892	56	880	500	1990	5	1	11120839	326	-54.26	1.40	09	0.10	-54.00	2086.00	4450	20230201	-34.16	2830	20231024	3.53	4450	-34.16	20230201	2830	3.53	20231024	4450	-34.16	20230201	2830	3.53	20231024	0.74	N	154030	500	55 억		86369	N	N	0	N	00	N
97	20231115	090847	57	100.00	KOSDAQ			N	N	N	N		N	2945	10	2	0.34	3498760	1192	4.42	2935	2945	2935	3815	2055	2935	2935.22	0.78	0	0	2978	2956	2928	2906	2878	2942	2892	56	880	500	1990	5	1	11120839	328	-54.54	1.41	09	0.01	-54.00	2086.00	4450	20230201	-33.82	2830	20231024	4.06	4450	-33.82	20230201	2830	4.06	20231024	4450	-33.82	20230201	2830	4.06	20231024	0.74	N	154030	500	55 억		86369	N	N	0	N	00	N
98	20231114	160836	57	100.00	KOSDAQ			N	N	N	N		N	2935	-20	5	-0.68	78113805	26740	163.86	2945	2950	2900	3840	2070	2955	2921.23	0.77	0	222	3015	2985	2950	2920	2885	2967	2902	56	885	500	2000	5	1	11120839	326	-54.35	1.41	09	0.24	-54.00	2086.00	4450	20230201	-34.04	2830	20231024	3.71	4450	-34.04	20230201	2830	3.71	20231024	4450	-34.04	20230201	2830	3.71	20231024	0.72	N	154030	500	55 억		85846	N	N	0	N	00	N
99	20231114	150839	57	100.00	KOSDAQ			N	N	N	N		N	2930	-25	5	-0.85	76578850	26217	160.65	2945	2950	2900	3840	2070	2955	2920.96	0.77	0	254	3015	2985	2950	2920	2885	2967	2902	56	885	500	2000	5	1	11120839	326	-54.26	1.40	09	0.24	-54.00	2086.00	4450	20230201	-34.16	2830	20231024	3.53	4450	-34.16	20230201	2830	3.53	20231024	4450	-34.16	20230201	2830	3.53	20231024	0.72	N	154030	500	55 억		85846	N	N	0	N	00	N
100	20231114	140838	57	100.00	KOSDAQ			N	N	N	N		N	2920	-35	5	-1.18	72596750	24859	152.33	2945	2950	2900	3840	2070	2955	2920.34	0.77	0	258	3015	2985	2950	2920	2885	2967	2902	56	885	500	2000	5	1	11120839	325	-54.07	1.40	09	0.22	-54.00	2086.00	4450	20230201	-34.38	2830	20231024	3.18	4450	-34.38	20230201	2830	3.18	20231024	4450	-34.38	20230201	2830	3.18	20231024	0.72	N	154030	500	55 억		85846	N	N	0	N	00	N
101	20231114	130840	57	100.00	KOSDAQ			N	N	N	N		N	2935	-20	5	-0.68	65221335	22340	136.90	2945	2950	2900	3840	2070	2955	2919.49	0.77	0	144	3015	2985	2950	2920	2885	2967	2902	56	885	500	2000	5	1	11120839	326	-54.35	1.41	09	0.20	-54.00	2086.00	4450	20230201	-34.04	2830	20231024	3.71	4450	-34.04	20230201	2830	3.71	20231024	4450	-34.04	20230201	2830	3.71	20231024	0.72	N	154030	500	55 억		85846	N	N	0	N	00	N
102	20231114	120842	57	100.00	KOSDAQ			N	N	N	N		N	2940	-15	5	-0.51	60628615	20777	127.32	2945	2950	2900	3840	2070	2955	2918.06	0.77	0	445	3015	2985	2950	2920	2885	2967	2902	56	885	500	2000	5	1	11120839	327	-54.44	1.41	09	0.19	-54.00	2086.00	4450	20230201	-33.93	2830	20231024	3.89	4450	-33.93	20230201	2830	3.89	20231024	4450	-33.93	20230201	2830	3.89	20231024	0.72	N	154030	500	55 억		85846	N	N	0	N	00	N
103	20231114	110851	57	100.00	KOSDAQ			N	N	N	N		N	2940	-15	5	-0.51	57522220	19718	120.83	2945	2950	2900	3840	2070	2955	2917.24	0.77	0	407	3015	2985	2950	2920	2885	2967	2902	56	885	500	2000	5	1	11120839	327	-54.44	1.41	09	0.18	-54.00	2086.00	4450	20230201	-33.93	2830	20231024	3.89	4450	-33.93	20230201	2830	3.89	20231024	4450	-33.93	20230201	2830	3.89	20231024	0.72	N	154030	500	55 억		85846	N	N	0	N	00	N
104	20231114	100841	57	100.00	KOSDAQ			N	N	N	N		N	2940	-15	5	-0.51	8060690	2752	16.86	2945	2950	2900	3840	2070	2955	2929.03	0.77	0	289	3015	2985	2950	2920	2885	2967	2902	56	885	500	2000	5	1	11120839	327	-54.44	1.41	09	0.02	-54.00	2086.00	4450	20230201	-33.93	2830	20231024	3.89	4450	-33.93	20230201	2830	3.89	20231024	4450	-33.93	20230201	2830	3.89	20231024	0.72	N	154030	500	55 억		85846	N	N	0	N	00	N
105	20231114	090832	57	100.00	KOSDAQ			N	N	N	N		N	2920	-35	5	-1.18	3033320	1040	6.37	2945	2945	2900	3840	2070	2955	2916.65	0.77	0	-135	3015	2985	2950	2920	2885	2967	2902	56	885	500	2000	5	1	11120839	325	-54.07	1.40	09	0.01	-54.00	2086.00	4450	20230201	-34.38	2830	20231024	3.18	4450	-34.38	20230201	2830	3.18	20231024	4450	-34.38	20230201	2830	3.18	20231024	0.72	N	154030	500	55 억		85846	N	N	0	N	00	N
106	20231113	160825	57	100.00	KOSDAQ			N	N	N	N		N	2955	-25	5	-0.84	47859540	16222	76.61	2980	2980	2915	3870	2090	2980	2950.26	0.81	0	-4723	3073	3026	2963	2916	2853	3050	2940	56	890	500	2020	5	1	11120839	329	-54.72	1.42	09	0.15	-54.00	2086.00	4450	20230201	-33.60	2830	20231024	4.42	4450	-33.60	20230201	2830	4.42	20231024	4450	-33.60	20230201	2830	4.42	20231024	0.70	N	154030	500	55 억		90569	N	N	0	N	00	N
107	20231113	150823	57	100.00	KOSDAQ			N	N	N	N		N	2925	-55	5	-1.85	46905535	15899	75.09	2980	2980	2915	3870	2090	2980	2950.22	0.81	0	-4600	3073	3026	2963	2916	2853	3050	2940	56	890	500	2020	5	1	11120839	325	-54.17	1.40	09	0.14	-54.00	2086.00	4450	20230201	-34.27	2830	20231024	3.36	4450	-34.27	20230201	2830	3.36	20231024	4450	-34.27	20230201	2830	3.36	20231024	0.70	N	154030	500	55 억		90569	N	N	0	N	00	N
108	20231113	140822	57	100.00	KOSDAQ			N	N	N	N		N	2950	-30	5	-1.01	37011465	12523	59.14	2980	2980	2915	3870	2090	2980	2955.48	0.81	0	-4192	3073	3026	2963	2916	2853	3050	2940	56	890	500	2020	5	1	11120839	328	-54.63	1.41	09	0.11	-54.00	2086.00	4450	20230201	-33.71	2830	20231024	4.24	4450	-33.71	20230201	2830	4.24	20231024	4450	-33.71	20230201	2830	4.24	20231024	0.70	N	154030	500	55 억		90569	N	N	0	N	00	N
109	20231113	130820	57	100.00	KOSDAQ			N	N	N	N		N	2955	-25	5	-0.84	35251355	11927	56.33	2980	2980	2915	3870	2090	2980	2955.59	0.81	0	-3889	3073	3026	2963	2916	2853	3050	2940	56	890	500	2020	5	1	11120839	329	-54.72	1.42	09	0.11	-54.00	2086.00	4450	20230201	-33.60	2830	20231024	4.42	4450	-33.60	20230201	2830	4.42	20231024	4450	-33.60	20230201	2830	4.42	20231024	0.70	N	154030	500	55 억		90569	N	N	0	N	00	N
110	20231113	120822	57	100.00	KOSDAQ			N	N	N	N		N	2935	-45	5	-1.51	28326340	9577	45.23	2980	2980	2915	3870	2090	2980	2957.75	0.81	0	-2219	3073	3026	2963	2916	2853	3050	2940	56	890	500	2020	5	1	11120839	326	-54.35	1.41	09	0.09	-54.00	2086.00	4450	20230201	-34.04	2830	20231024	3.71	4450	-34.04	20230201	2830	3.71	20231024	4450	-34.04	20230201	2830	3.71	20231024	0.70	N	154030	500	55 억		90569	N	N	0	N	00	N
111	20231113	110820	57	100.00	KOSDAQ			N	N	N	N		N	2955	-25	5	-0.84	18198055	6123	28.92	2980	2980	2950	3870	2090	2980	2972.08	0.81	0	-1760	3073	3026	2963	2916	2853	3050	2940	56	890	500	2020	5	1	11120839	329	-54.72	1.42	09	0.06	-54.00	2086.00	4450	20230201	-33.60	2830	20231024	4.42	4450	-33.60	20230201	2830	4.42	20231024	4450	-33.60	20230201	2830	4.42	20231024	0.70	N	154030	500	55 억		90569	N	N	0	N	00	N
112	20231113	100817	57	100.00	KOSDAQ			N	N	N	N		N	2980	0	3	0.00	13354440	4487	21.19	2980	2980	2960	3870	2090	2980	2976.25	0.81	0	-426	3073	3026	2963	2916	2853	3050	2940	56	890	500	2020	5	1	11120839	331	-55.19	1.43	09	0.04	-54.00	2086.00	4450	20230201	-33.03	2830	20231024	5.30	4450	-33.03	20230201	2830	5.30	20231024	4450	-33.03	20230201	2830	5.30	20231024	0.70	N	154030	500	55 억		90569	N	N	0	N	00	N
113	20231113	090824	57	100.00	KOSDAQ			N	N	N	N		N	2975	-5	5	-0.17	5292000	1776	8.39	2980	2980	2970	3870	2090	2980	2979.73	0.81	0	-236	3073	3026	2963	2916	2853	3050	2940	56	890	500	2020	5	1	11120839	331	-55.09	1.43	09	0.02	-54.00	2086.00	4450	20230201	-33.15	2830	20231024	5.12	4450	-33.15	20230201	2830	5.12	20231024	4450	-33.15	20230201	2830	5.12	20231024	0.70	N	154030	500	55 억		90569	N	N	0	N	00	N
114	20231110	160837	57	100.00	KOSDAQ			N	N	N	N		N	2980	-25	5	-0.83	62856970	21173	154.05	2915	3010	2900	3905	2105	3005	2968.63	0.83	0	-1837	3111	3057	3021	2967	2931	3040	2950	56	900	500	2040	5	1	11120839	331	-55.19	1.43	09	0.19	-54.00	2086.00	4450	20230201	-33.03	2830	20231024	5.30	4450	-33.03	20230201	2830	5.30	20231024	4450	-33.03	20230201	2830	5.30	20231024	0.66	N	154030	500	55 억		92388	N	N	0	N	00	N
115	20231110	150837	57	100.00	KOSDAQ			N	N	N	N		N	2965	-40	5	-1.33	55555940	18715	136.17	2915	3010	2900	3905	2105	3005	2968.41	0.83	0	-1653	3111	3057	3021	2967	2931	3040	2950	56	900	500	2040	5	1	11120839	330	-54.91	1.42	09	0.17	-54.00	2086.00	4450	20230201	-33.37	2830	20231024	4.77	4450	-33.37	20230201	2830	4.77	20231024	4450	-33.37	20230201	2830	4.77	20231024	0.66	N	154030	500	55 억		92388	N	N	0	N	00	N
116	20231110	140828	57	100.00	KOSDAQ			N	N	N	N		N	3005	0	3	0.00	50023855	16855	122.64	2915	3010	2900	3905	2105	3005	2967.76	0.83	0	-1395	3111	3057	3021	2967	2931	3040	2950	56	900	500	2040	5	1	11120839	334	-55.65	1.44	09	0.15	-54.00	2086.00	4450	20230201	-32.47	2830	20231024	6.18	4450	-32.47	20230201	2830	6.18	20231024	4450	-32.47	20230201	2830	6.18	20231024	0.66	N	154030	500	55 억		92388	N	N	0	N	00	N
117	20231110	130828	57	100.00	KOSDAQ			N	N	N	N		N	3005	0	3	0.00	44731810	15087	109.77	2915	3005	2900	3905	2105	3005	2964.76	0.83	0	-1154	3111	3057	3021	2967	2931	3040	2950	56	900	500	2040	5	1	11120839	334	-55.65	1.44	09	0.14	-54.00	2086.00	4450	20230201	-32.47	2830	20231024	6.18	4450	-32.47	20230201	2830	6.18	20231024	4450	-32.47	20230201	2830	6.18	20231024	0.66	N	154030	500	55 억		92388	N	N	0	N	00	N
118	20231110	120832	57	100.00	KOSDAQ			N	N	N	N		N	2975	-30	5	-1.00	38884145	13134	95.56	2915	3005	2900	3905	2105	3005	2960.37	0.83	0	-1028	3111	3057	3021	2967	2931	3040	2950	56	900	500	2040	5	1	11120839	331	-55.09	1.43	09	0.12	-54.00	2086.00	4450	20230201	-33.15	2830	20231024	5.12	4450	-33.15	20230201	2830	5.12	20231024	4450	-33.15	20230201	2830	5.12	20231024	0.66	N	154030	500	55 억		92388	N	N	0	N	00	N
119	20231110	110820	57	100.00	KOSDAQ			N	N	N	N		N	2990	-15	5	-0.50	37465060	12658	92.10	2915	3005	2900	3905	2105	3005	2959.58	0.83	0	-757	3111	3057	3021	2967	2931	3040	2950	56	900	500	2040	5	1	11120839	333	-55.37	1.43	09	0.11	-54.00	2086.00	4450	20230201	-32.81	2830	20231024	5.65	4450	-32.81	20230201	2830	5.65	20231024	4450	-32.81	20230201	2830	5.65	20231024	0.66	N	154030	500	55 억		92388	N	N	0	N	00	N
120	20231110	100828	57	100.00	KOSDAQ			N	N	N	N		N	3005	0	3	0.00	31901830	10804	78.61	2915	3005	2900	3905	2105	3005	2952.49	0.83	0	-474	3111	3057	3021	2967	2931	3040	2950	56	900	500	2040	5	1	11120839	334	-55.65	1.44	09	0.10	-54.00	2086.00	4450	20230201	-32.47	2830	20231024	6.18	4450	-32.47	20230201	2830	6.18	20231024	4450	-32.47	20230201	2830	6.18	20231024	0.66	N	154030	500	55 억		92388	N	N	0	N	00	N
121	20231110	090814	57	100.00	KOSDAQ			N	N	N	N		N	2950	-55	5	-1.83	5633075	1923	13.99	2915	2980	2910	3905	2105	3005	2926.88	0.83	0	132	3111	3057	3021	2967	2931	3040	2950	56	900	500	2040	5	1	11120839	328	-54.63	1.41	09	0.02	-54.00	2086.00	4450	20230201	-33.71	2830	20231024	4.24	4450	-33.71	20230201	2830	4.24	20231024	4450	-33.71	20230201	2830	4.24	20231024	0.66	N	154030	500	55 억		92388	N	N	0	N	00	N
122	20231109	160808	57	100.00	KOSDAQ			N	N	N	N		N	3005	-70	5	-2.28	41425515	13743	65.98	3075	3075	2985	3995	2155	3075	3014.30	0.84	0	-966	3208	3141	3078	3011	2948	3110	2980	56	920	500	2090	5	1	11120839	334	-55.65	1.44	09	0.12	-54.00	2086.00	4450	20230201	-32.47	2830	20231024	6.18	4450	-32.47	20230201	2830	6.18	20231024	4450	-32.47	20230201	2830	6.18	20231024	0.65	N	154030	500	55 억		93349	N	N	0	N	00	N
123	20231109	150807	57	100.00	KOSDAQ			N	N	N	N		N	3010	-65	5	-2.11	38061350	12620	60.59	3075	3075	3000	3995	2155	3075	3015.95	0.84	0	-932	3208	3141	3078	3011	2948	3110	2980	56	920	500	2090	5	1	11120839	335	-55.74	1.44	09	0.11	-54.00	2086.00	4450	20230201	-32.36	2830	20231024	6.36	4450	-32.36	20230201	2830	6.36	20231024	4450	-32.36	20230201	2830	6.36	20231024	0.65	N	154030	500	55 억		93349	N	N	0	N	00	N
124	20231109	140804	57	100.00	KOSDAQ			N	N	N	N		N	3030	-45	5	-1.46	24222720	8022	38.51	3075	3075	3000	3995	2155	3075	3019.54	0.84	0	-663	3208	3141	3078	3011	2948	3110	2980	56	920	500	2090	5	1	11120839	337	-56.11	1.45	09	0.07	-54.00	2086.00	4450	20230201	-31.91	2830	20231024	7.07	4450	-31.91	20230201	2830	7.07	20231024	4450	-31.91	20230201	2830	7.07	20231024	0.65	N	154030	500	55 억		93349	N	N	0	N	00	N
125	20231109	130808	57	100.00	KOSDAQ			N	N	N	N		N	3015	-60	5	-1.95	22357035	7406	35.56	3075	3075	3000	3995	2155	3075	3018.77	0.84	0	-609	3208	3141	3078	3011	2948	3110	2980	56	920	500	2090	5	1	11120839	335	-55.83	1.45	09	0.07	-54.00	2086.00	4450	20230201	-32.25	2830	20231024	6.54	4450	-32.25	20230201	2830	6.54	20231024	4450	-32.25	20230201	2830	6.54	20231024	0.65	N	154030	500	55 억		93349	N	N	0	N	00	N
126	20231109	120811	57	100.00	KOSDAQ			N	N	N	N		N	3025	-50	5	-1.63	20902245	6924	33.24	3075	3075	3000	3995	2155	3075	3018.81	0.84	0	-615	3208	3141	3078	3011	2948	3110	2980	56	920	500	2090	5	1	11120839	336	-56.02	1.45	09	0.06	-54.00	2086.00	4450	20230201	-32.02	2830	20231024	6.89	4450	-32.02	20230201	2830	6.89	20231024	4450	-32.02	20230201	2830	6.89	20231024	0.65	N	154030	500	55 억		93349	N	N	0	N	00	N
127	20231109	110808	57	100.00	KOSDAQ			N	N	N	N		N	3040	-35	5	-1.14	18928865	6274	30.12	3075	3075	3000	3995	2155	3075	3017.03	0.84	0	-307	3208	3141	3078	3011	2948	3110	2980	56	920	500	2090	5	1	11120839	338	-56.30	1.46	09	0.06	-54.00	2086.00	4450	20230201	-31.69	2830	20231024	7.42	4450	-31.69	20230201	2830	7.42	20231024	4450	-31.69	20230201	2830	7.42	20231024	0.65	N	154030	500	55 억		93349	N	N	0	N	00	N
128	20231109	100803	57	100.00	KOSDAQ			N	N	N	N		N	3020	-55	5	-1.79	16433220	5450	26.17	3075	3075	3000	3995	2155	3075	3015.27	0.84	0	-280	3208	3141	3078	3011	2948	3110	2980	56	920	500	2090	5	1	11120839	336	-55.93	1.45	09	0.05	-54.00	2086.00	4450	20230201	-32.13	2830	20231024	6.71	4450	-32.13	20230201	2830	6.71	20231024	4450	-32.13	20230201	2830	6.71	20231024	0.65	N	154030	500	55 억		93349	N	N	0	N	00	N
129	20231109	090809	57	100.00	KOSDAQ			N	N	N	N		N	3045	-30	5	-0.98	1186325	388	1.86	3075	3075	3045	3995	2155	3075	3057.54	0.84	0	-46	3208	3141	3078	3011	2948	3110	2980	56	920	500	2090	5	1	11120839	339	-56.39	1.46	09	0.00	-54.00	2086.00	4450	20230201	-31.57	2830	20231024	7.60	4450	-31.57	20230201	2830	7.60	20231024	4450	-31.57	20230201	2830	7.60	20231024	0.65	N	154030	500	55 억		93349	N	N	0	N	00	N
130	20231108	160800	57	100.00	KOSDAQ			N	N	N	N		N	3075	-70	5	-2.23	64218645	20779	18.75	3100	3145	3015	4085	2205	3145	3090.56	0.85	0	-1146	3381	3262	3136	3017	2891	3322	3077	56	940	500	2130	5	1	11120839	342	-56.94	1.47	09	0.19	-54.00	2086.00	4450	20230201	-30.90	2830	20231024	8.66	4450	-30.90	20230201	2830	8.66	20231024	4450	-30.90	20230201	2830	8.66	20231024	0.64	N	154030	500	55 억		94112	N	N	0	N	00	N
131	20231108	150805	57	100.00	KOSDAQ			N	N	N	N		N	3085	-60	5	-1.91	56205815	18166	16.39	3100	3145	3015	4085	2205	3145	3094.01	0.85	0	-1030	3381	3262	3136	3017	2891	3322	3077	56	940	500	2130	5	1	11120839	343	-57.13	1.48	09	0.16	-54.00	2086.00	4450	20230201	-30.67	2830	20231024	9.01	4450	-30.67	20230201	2830	9.01	20231024	4450	-30.67	20230201	2830	9.01	20231024	0.64	N	154030	500	55 억		94112	N	N	0	N	00	N
132	20231108	140801	57	100.00	KOSDAQ			N	N	N	N		N	3105	-40	5	-1.27	47157840	15233	13.75	3100	3145	3015	4085	2205	3145	3095.77	0.85	0	-391	3381	3262	3136	3017	2891	3322	3077	56	940	500	2130	5	1	11120839	345	-57.50	1.49	09	0.14	-54.00	2086.00	4450	20230201	-30.22	2830	20231024	9.72	4450	-30.22	20230201	2830	9.72	20231024	4450	-30.22	20230201	2830	9.72	20231024	0.64	N	154030	500	55 억		94112	N	N	0	N	00	N
133	20231108	130759	57	100.00	KOSDAQ			N	N	N	N		N	3120	-25	5	-0.79	44762080	14460	13.05	3100	3145	3015	4085	2205	3145	3095.58	0.85	0	-295	3381	3262	3136	3017	2891	3322	3077	56	940	500	2130	5	1	11120839	347	-57.78	1.50	09	0.13	-54.00	2086.00	4450	20230201	-29.89	2830	20231024	10.25	4450	-29.89	20230201	2830	10.25	20231024	4450	-29.89	20230201	2830	10.25	20231024	0.64	N	154030	500	55 억		94112	N	N	0	N	00	N
134	20231108	120754	57	100.00	KOSDAQ			N	N	N	N		N	3090	-55	5	-1.75	44034805	14226	12.84	3100	3145	3015	4085	2205	3145	3095.38	0.85	0	-175	3381	3262	3136	3017	2891	3322	3077	56	940	500	2130	5	1	11120839	344	-57.22	1.48	09	0.13	-54.00	2086.00	4450	20230201	-30.56	2830	20231024	9.19	4450	-30.56	20230201	2830	9.19	20231024	4450	-30.56	20230201	2830	9.19	20231024	0.64	N	154030	500	55 억		94112	N	N	0	N	00	N
135	20231108	110802	57	100.00	KOSDAQ			N	N	N	N		N	3095	-50	5	-1.59	38455130	12425	11.21	3100	3145	3015	4085	2205	3145	3094.98	0.85	0	-71	3381	3262	3136	3017	2891	3322	3077	56	940	500	2130	5	1	11120839	344	-57.31	1.48	09	0.11	-54.00	2086.00	4450	20230201	-30.45	2830	20231024	9.36	4450	-30.45	20230201	2830	9.36	20231024	4450	-30.45	20230201	2830	9.36	20231024	0.64	N	154030	500	55 억		94112	N	N	0	N	00	N
136	20231108	100801	57	100.00	KOSDAQ			N	N	N	N		N	3090	-55	5	-1.75	24324295	7831	7.07	3100	3145	3015	4085	2205	3145	3106.15	0.85	0	-437	3381	3262	3136	3017	2891	3322	3077	56	940	500	2130	5	1	11120839	344	-57.22	1.48	09	0.07	-54.00	2086.00	4450	20230201	-30.56	2830	20231024	9.19	4450	-30.56	20230201	2830	9.19	20231024	4450	-30.56	20230201	2830	9.19	20231024	0.64	N	154030	500	55 억		94112	N	N	0	N	00	N
137	20231108	090757	57	100.00	KOSDAQ			N	N	N	N		N	3120	-25	5	-0.79	5601600	1810	1.63	3100	3145	3015	4085	2205	3145	3094.81	0.85	0	-149	3381	3262	3136	3017	2891	3322	3077	56	940	500	2130	5	1	11120839	347	-57.78	1.50	09	0.02	-54.00	2086.00	4450	20230201	-29.89	2830	20231024	10.25	4450	-29.89	20230201	2830	10.25	20231024	4450	-29.89	20230201	2830	10.25	20231024	0.64	N	154030	500	55 억		94112	N	N	0	N	00	N
138	20231107	160800	57	100.00	KOSDAQ			N	N	N	N		N	3145	110	2	3.62	348771470	110630	742.08	3035	3255	3010	3945	2125	3035	3153.15	0.91	0	-7170	3098	3066	3003	2971	2908	3082	2987	56	910	500	2060	5	1	11120839	350	-58.24	1.51	09	0.99	-54.00	2086.00	4450	20230201	-29.33	2830	20231024	11.13	4450	-29.33	20230201	2830	11.13	20231024	4450	-29.33	20230201	2830	11.13	20231024	0.66	N	154030	500	55 억		101282	N	N	0	N	00	N
139	20231107	150802	57	100.00	KOSDAQ			N	N	N	N		N	3140	105	2	3.46	340624775	108035	724.68	3035	3255	3010	3945	2125	3035	3153.48	0.91	0	-7211	3098	3066	3003	2971	2908	3082	2987	56	910	500	2060	5	1	11120839	349	-58.15	1.51	09	0.97	-54.00	2086.00	4450	20230201	-29.44	2830	20231024	10.95	4450	-29.44	20230201	2830	10.95	20231024	4450	-29.44	20230201	2830	10.95	20231024	0.66	N	154030	500	55 억		101282	N	N	0	N	00	N
140	20231107	140805	57	100.00	KOSDAQ			N	N	N	N		N	3145	110	2	3.62	327675075	103885	696.84	3035	3255	3010	3945	2125	3035	3154.81	0.91	0	-8004	3098	3066	3003	2971	2908	3082	2987	56	910	500	2060	5	1	11120839	350	-58.24	1.51	09	0.93	-54.00	2086.00	4450	20230201	-29.33	2830	20231024	11.13	4450	-29.33	20230201	2830	11.13	20231024	4450	-29.33	20230201	2830	11.13	20231024	0.66	N	154030	500	55 억		101282	N	N	0	N	00	N
141	20231107	130803	57	100.00	KOSDAQ			N	N	N	N		N	3120	85	2	2.80	316712080	100380	673.33	3035	3255	3010	3945	2125	3035	3155.75	0.91	0	-8454	3098	3066	3003	2971	2908	3082	2987	56	910	500	2060	5	1	11120839	347	-57.78	1.50	09	0.90	-54.00	2086.00	4450	20230201	-29.89	2830	20231024	10.25	4450	-29.89	20230201	2830	10.25	20231024	4450	-29.89	20230201	2830	10.25	20231024	0.66	N	154030	500	55 억		101282	N	N	0	N	00	N
142	20231107	120758	57	100.00	KOSDAQ			N	N	N	N		N	3165	130	2	4.28	283083390	89596	600.99	3035	3255	3010	3945	2125	3035	3160.28	0.91	0	-10287	3098	3066	3003	2971	2908	3082	2987	56	910	500	2060	5	1	11120839	352	-58.61	1.52	09	0.81	-54.00	2086.00	4450	20230201	-28.88	2830	20231024	11.84	4450	-28.88	20230201	2830	11.84	20231024	4450	-28.88	20230201	2830	11.84	20231024	0.66	N	154030	500	55 억		101282	N	N	0	N	00	N
143	20231107	110759	57	100.00	KOSDAQ			N	N	N	N		N	3150	115	2	3.79	249405165	78923	529.40	3035	3255	3010	3945	2125	3035	3160.93	0.91	0	-4996	3098	3066	3003	2971	2908	3082	2987	56	910	500	2060	5	1	11120839	350	-58.33	1.51	09	0.71	-54.00	2086.00	4450	20230201	-29.21	2830	20231024	11.31	4450	-29.21	20230201	2830	11.31	20231024	4450	-29.21	20230201	2830	11.31	20231024	0.66	N	154030	500	55 억		101282	N	N	0	N	00	N
144	20231107	100808	57	100.00	KOSDAQ			N	N	N	N		N	3130	95	2	3.13	121833830	38998	261.59	3035	3210	3010	3945	2125	3035	3125.30	0.91	0	-827	3098	3066	3003	2971	2908	3082	2987	56	910	500	2060	5	1	11120839	348	-57.96	1.50	09	0.35	-54.00	2086.00	4450	20230201	-29.66	2830	20231024	10.60	4450	-29.66	20230201	2830	10.60	20231024	4450	-29.66	20230201	2830	10.60	20231024	0.66	N	154030	500	55 억		101282	N	N	0	N	00	N
145	20231107	090748	57	100.00	KOSDAQ			N	N	N	N		N	3040	5	2	0.16	13077195	4310	28.91	3035	3040	3010	3945	2125	3035	3034.04	0.91	0	-503	3098	3066	3003	2971	2908	3082	2987	56	910	500	2060	5	1	11120839	338	-56.30	1.46	09	0.04	-54.00	2086.00	4450	20230201	-31.69	2830	20231024	7.42	4450	-31.69	20230201	2830	7.42	20231024	4450	-31.69	20230201	2830	7.42	20231024	0.66	N	154030	500	55 억		101282	N	N	0	N	00	N
146	20231106	160742	57	100.00	KOSDAQ			N	N	N	N		N	3035	70	2	2.36	44764420	14903	91.84	2965	3035	2940	3850	2080	2965	3003.71	0.90	0	1161	3018	2991	2943	2916	2868	3005	2930	56	885	500	2010	5	1	11120839	338	-56.20	1.45	09	0.13	-54.00	2086.00	4450	20230201	-31.80	2830	20231024	7.24	4450	-31.80	20230201	2830	7.24	20231024	4450	-31.80	20230201	2830	7.24	20231024	0.66	N	154030	500	55 억		100121	N	N	0	N	00	N
147	20231106	150746	57	100.00	KOSDAQ			N	N	N	N		N	3030	65	2	2.19	41186300	13724	84.58	2965	3035	2940	3850	2080	2965	3001.04	0.90	0	1137	3018	2991	2943	2916	2868	3005	2930	56	885	500	2010	5	1	11120839	337	-56.11	1.45	09	0.12	-54.00	2086.00	4450	20230201	-31.91	2830	20231024	7.07	4450	-31.91	20230201	2830	7.07	20231024	4450	-31.91	20230201	2830	7.07	20231024	0.66	N	154030	500	55 억		100121	N	N	0	N	00	N
148	20231106	140742	57	100.00	KOSDAQ			N	N	N	N		N	3020	55	2	1.85	31570015	10546	64.99	2965	3035	2940	3850	2080	2965	2993.55	0.90	0	1213	3018	2991	2943	2916	2868	3005	2930	56	885	500	2010	5	1	11120839	336	-55.93	1.45	09	0.09	-54.00	2086.00	4450	20230201	-32.13	2830	20231024	6.71	4450	-32.13	20230201	2830	6.71	20231024	4450	-32.13	20230201	2830	6.71	20231024	0.66	N	154030	500	55 억		100121	N	N	0	N	00	N
149	20231106	130750	57	100.00	KOSDAQ			N	N	N	N		N	3015	50	2	1.69	28508740	9531	58.74	2965	3035	2940	3850	2080	2965	2991.16	0.90	0	1213	3018	2991	2943	2916	2868	3005	2930	56	885	500	2010	5	1	11120839	335	-55.83	1.45	09	0.09	-54.00	2086.00	4450	20230201	-32.25	2830	20231024	6.54	4450	-32.25	20230201	2830	6.54	20231024	4450	-32.25	20230201	2830	6.54	20231024	0.66	N	154030	500	55 억		100121	N	N	0	N	00	N
150	20231106	120747	57	100.00	KOSDAQ			N	N	N	N		N	3020	55	2	1.85	23832975	7979	49.17	2965	3035	2940	3850	2080	2965	2986.96	0.90	0	1211	3018	2991	2943	2916	2868	3005	2930	56	885	500	2010	5	1	11120839	336	-55.93	1.45	09	0.07	-54.00	2086.00	4450	20230201	-32.13	2830	20231024	6.71	4450	-32.13	20230201	2830	6.71	20231024	4450	-32.13	20230201	2830	6.71	20231024	0.66	N	154030	500	55 억		100121	N	N	0	N	00	N
151	20231106	110746	57	100.00	KOSDAQ			N	N	N	N		N	3025	60	2	2.02	19676310	6599	40.67	2965	3035	2940	3850	2080	2965	2981.71	0.90	0	1209	3018	2991	2943	2916	2868	3005	2930	56	885	500	2010	5	1	11120839	336	-56.02	1.45	09	0.06	-54.00	2086.00	4450	20230201	-32.02	2830	20231024	6.89	4450	-32.02	20230201	2830	6.89	20231024	4450	-32.02	20230201	2830	6.89	20231024	0.66	N	154030	500	55 억		100121	N	N	0	N	00	N
152	20231106	100724	57	100.00	KOSDAQ			N	N	N	N		N	3025	60	2	2.02	17929035	6022	37.11	2965	3025	2940	3850	2080	2965	2977.26	0.90	0	1265	3018	2991	2943	2916	2868	3005	2930	56	885	500	2010	5	1	11120839	336	-56.02	1.45	09	0.05	-54.00	2086.00	4450	20230201	-32.02	2830	20231024	6.89	4450	-32.02	20230201	2830	6.89	20231024	4450	-32.02	20230201	2830	6.89	20231024	0.66	N	154030	500	55 억		100121	N	N	0	N	00	N
153	20231106	090745	57	100.00	KOSDAQ			N	N	N	N		N	2965	0	3	0.00	4922655	1667	10.27	2965	2965	2940	3850	2080	2965	2953.00	0.90	0	649	3018	2991	2943	2916	2868	3005	2930	56	885	500	2010	5	1	11120839	330	-54.91	1.42	09	0.01	-54.00	2086.00	4450	20230201	-33.37	2830	20231024	4.77	4450	-33.37	20230201	2830	4.77	20231024	4450	-33.37	20230201	2830	4.77	20231024	0.66	N	154030	500	55 억		100121	N	N	0	N	00	N
154	20231103	160737	57	100.00	KOSDAQ			N	N	N	N		N	2965	65	2	2.24	47519510	16226	97.27	2900	2970	2895	3770	2030	2900	2928.60	0.91	0	-1022	3006	2952	2921	2867	2836	2937	2852	56	870	500	1970	5	1	11120839	330	-54.91	1.42	09	0.15	-54.00	2086.00	4450	20230201	-33.37	2830	20231024	4.77	4450	-33.37	20230201	2830	4.77	20231024	4450	-33.37	20230201	2830	4.77	20231024	0.65	N	154030	500	55 억		101143	N	N	0	N	00	N
155	20231103	150734	57	100.00	KOSDAQ			N	N	N	N		N	2960	60	2	2.07	42974200	14692	88.07	2900	2970	2895	3770	2030	2900	2925.01	0.91	0	-1448	3006	2952	2921	2867	2836	2937	2852	56	870	500	1970	5	1	11120839	329	-54.81	1.42	09	0.13	-54.00	2086.00	4450	20230201	-33.48	2830	20231024	4.59	4450	-33.48	20230201	2830	4.59	20231024	4450	-33.48	20230201	2830	4.59	20231024	0.65	N	154030	500	55 억		101143	N	N	0	N	00	N
156	20231103	140734	57	100.00	KOSDAQ			N	N	N	N		N	2950	50	2	1.72	38287125	13105	78.56	2900	2970	2895	3770	2030	2900	2921.57	0.91	0	-1525	3006	2952	2921	2867	2836	2937	2852	56	870	500	1970	5	1	11120839	328	-54.63	1.41	09	0.12	-54.00	2086.00	4450	20230201	-33.71	2830	20231024	4.24	4450	-33.71	20230201	2830	4.24	20231024	4450	-33.71	20230201	2830	4.24	20231024	0.65	N	154030	500	55 억		101143	N	N	0	N	00	N
157	20231103	130735	57	100.00	KOSDAQ			N	N	N	N		N	2950	50	2	1.72	37676985	12898	77.32	2900	2970	2895	3770	2030	2900	2921.15	0.91	0	-1525	3006	2952	2921	2867	2836	2937	2852	56	870	500	1970	5	1	11120839	328	-54.63	1.41	09	0.12	-54.00	2086.00	4450	20230201	-33.71	2830	20231024	4.24	4450	-33.71	20230201	2830	4.24	20231024	4450	-33.71	20230201	2830	4.24	20231024	0.65	N	154030	500	55 억		101143	N	N	0	N	00	N
158	20231103	120732	57	100.00	KOSDAQ			N	N	N	N		N	2925	25	2	0.86	33752755	11556	69.27	2900	2970	2895	3770	2030	2900	2920.80	0.91	0	-1596	3006	2952	2921	2867	2836	2937	2852	56	870	500	1970	5	1	11120839	325	-54.17	1.40	09	0.10	-54.00	2086.00	4450	20230201	-34.27	2830	20231024	3.36	4450	-34.27	20230201	2830	3.36	20231024	4450	-34.27	20230201	2830	3.36	20231024	0.65	N	154030	500	55 억		101143	N	N	0	N	00	N
159	20231103	110740	57	100.00	KOSDAQ			N	N	N	N		N	2920	20	2	0.69	25597925	8752	52.46	2900	2970	2895	3770	2030	2900	2924.81	0.91	0	-2043	3006	2952	2921	2867	2836	2937	2852	56	870	500	1970	5	1	11120839	325	-54.07	1.40	09	0.08	-54.00	2086.00	4450	20230201	-34.38	2830	20231024	3.18	4450	-34.38	20230201	2830	3.18	20231024	4450	-34.38	20230201	2830	3.18	20231024	0.65	N	154030	500	55 억		101143	N	N	0	N	00	N
160	20231103	100724	57	100.00	KOSDAQ			N	N	N	N		N	2935	35	2	1.21	20471920	6989	41.90	2900	2970	2900	3770	2030	2900	2929.16	0.91	0	-2096	3006	2952	2921	2867	2836	2937	2852	56	870	500	1970	5	1	11120839	326	-54.35	1.41	09	0.06	-54.00	2086.00	4450	20230201	-34.04	2830	20231024	3.71	4450	-34.04	20230201	2830	3.71	20231024	4450	-34.04	20230201	2830	3.71	20231024	0.65	N	154030	500	55 억		101143	N	N	0	N	00	N
161	20231103	090728	57	100.00	KOSDAQ			N	N	N	N		N	2955	55	2	1.90	11442140	3929	23.55	2900	2970	2900	3770	2030	2900	2912.23	0.91	0	233	3006	2952	2921	2867	2836	2937	2852	56	870	500	1970	5	1	11120839	329	-54.72	1.42	09	0.04	-54.00	2086.00	4450	20230201	-33.60	2830	20231024	4.42	4450	-33.60	20230201	2830	4.42	20231024	4450	-33.60	20230201	2830	4.42	20231024	0.65	N	154030	500	55 억		101143	N	N	0	N	00	N
162	20231102	160729	57	100.00	KOSDAQ			N	N	N	N		N	2900	-20	5	-0.68	48908500	16682	57.54	2920	2975	2890	3795	2045	2920	2931.81	0.90	0	1044	2990	2955	2920	2885	2850	2937	2867	56	875	500	1980	5	1	11120839	323	-53.70	1.39	09	0.15	-54.00	2086.00	4450	20230201	-34.83	2830	20231024	2.47	4450	-34.83	20230201	2830	2.47	20231024	4450	-34.83	20230201	2830	2.47	20231024	0.64	N	154030	500	55 억		100099	N	N	0	N	00	N
163	20231102	150737	57	100.00	KOSDAQ			N	N	N	N		N	2940	20	2	0.68	33566610	11441	39.46	2920	2975	2890	3795	2045	2920	2933.89	0.90	0	1078	2990	2955	2920	2885	2850	2937	2867	56	875	500	1980	5	1	11120839	327	-54.44	1.41	09	0.10	-54.00	2086.00	4450	20230201	-33.93	2830	20231024	3.89	4450	-33.93	20230201	2830	3.89	20231024	4450	-33.93	20230201	2830	3.89	20231024	0.64	N	154030	500	55 억		100099	N	N	0	N	00	N
164	20231102	140723	57	100.00	KOSDAQ			N	N	N	N		N	2965	45	2	1.54	31730455	10818	37.31	2920	2975	2890	3795	2045	2920	2933.12	0.90	0	1117	2990	2955	2920	2885	2850	2937	2867	56	875	500	1980	5	1	11120839	330	-54.91	1.42	09	0.10	-54.00	2086.00	4450	20230201	-33.37	2830	20231024	4.77	4450	-33.37	20230201	2830	4.77	20231024	4450	-33.37	20230201	2830	4.77	20231024	0.64	N	154030	500	55 억		100099	N	N	0	N	00	N
165	20231102	130729	57	100.00	KOSDAQ			N	N	N	N		N	2940	20	2	0.68	25074545	8557	29.51	2920	2965	2890	3795	2045	2920	2930.30	0.90	0	1136	2990	2955	2920	2885	2850	2937	2867	56	875	500	1980	5	1	11120839	327	-54.44	1.41	09	0.08	-54.00	2086.00	4450	20230201	-33.93	2830	20231024	3.89	4450	-33.93	20230201	2830	3.89	20231024	4450	-33.93	20230201	2830	3.89	20231024	0.64	N	154030	500	55 억		100099	N	N	0	N	00	N
166	20231102	120726	57	100.00	KOSDAQ			N	N	N	N		N	2955	35	2	1.20	20329670	6943	23.95	2920	2960	2890	3795	2045	2920	2928.08	0.90	0	424	2990	2955	2920	2885	2850	2937	2867	56	875	500	1980	5	1	11120839	329	-54.72	1.42	09	0.06	-54.00	2086.00	4450	20230201	-33.60	2830	20231024	4.42	4450	-33.60	20230201	2830	4.42	20231024	4450	-33.60	20230201	2830	4.42	20231024	0.64	N	154030	500	55 억		100099	N	N	0	N	00	N
167	20231102	110725	57	100.00	KOSDAQ			N	N	N	N		N	2945	25	2	0.86	16125180	5511	19.01	2920	2960	2890	3795	2045	2920	2926.00	0.90	0	307	2990	2955	2920	2885	2850	2937	2867	56	875	500	1980	5	1	11120839	328	-54.54	1.41	09	0.05	-54.00	2086.00	4450	20230201	-33.82	2830	20231024	4.06	4450	-33.82	20230201	2830	4.06	20231024	4450	-33.82	20230201	2830	4.06	20231024	0.64	N	154030	500	55 억		100099	N	N	0	N	00	N
168	20231102	100727	57	100.00	KOSDAQ			N	N	N	N		N	2935	15	2	0.51	11214595	3840	13.24	2920	2960	2890	3795	2045	2920	2920.47	0.90	0	286	2990	2955	2920	2885	2850	2937	2867	56	875	500	1980	5	1	11120839	326	-54.35	1.41	09	0.03	-54.00	2086.00	4450	20230201	-34.04	2830	20231024	3.71	4450	-34.04	20230201	2830	3.71	20231024	4450	-34.04	20230201	2830	3.71	20231024	0.64	N	154030	500	55 억		100099	N	N	0	N	00	N
169	20231102	090731	57	100.00	KOSDAQ			N	N	N	N		N	2935	15	2	0.51	2906020	997	3.44	2920	2935	2890	3795	2045	2920	2914.76	0.90	0	34	2990	2955	2920	2885	2850	2937	2867	56	875	500	1980	5	1	11120839	326	-54.35	1.41	09	0.01	-54.00	2086.00	4450	20230201	-34.04	2830	20231024	3.71	4450	-34.04	20230201	2830	3.71	20231024	4450	-34.04	20230201	2830	3.71	20231024	0.64	N	154030	500	55 억		100099	N	N	0	N	00	N
170	20231101	160724	57	100.00	KOSDAQ			N	N	N	N		N	2920	-35	5	-1.18	83451930	28709	130.67	2945	2955	2885	3840	2070	2955	2906.77	0.89	0	823	3181	3067	2991	2877	2801	3125	2935	56	885	500	2000	5	1	11120839	325	-54.07	1.40	09	0.26	-54.00	2086.00	4450	20230201	-34.38	2830	20231024	3.18	4450	-34.38	20230201	2830	3.18	20231024	4450	-34.38	20230201	2830	3.18	20231024	0.64	N	154030	500	55 억		99276	N	N	0	N	00	N
171	20231101	150724	57	100.00	KOSDAQ			N	N	N	N		N	2895	-60	5	-2.03	79081735	27199	123.80	2945	2955	2890	3840	2070	2955	2907.52	0.89	0	824	3181	3067	2991	2877	2801	3125	2935	56	885	500	2000	5	1	11120839	322	-53.61	1.39	09	0.24	-54.00	2086.00	4450	20230201	-34.94	2830	20231024	2.30	4450	-34.94	20230201	2830	2.30	20231024	4450	-34.94	20230201	2830	2.30	20231024	0.64	N	154030	500	55 억		99276	N	N	0	N	00	N
172	20231101	140718	57	100.00	KOSDAQ			N	N	N	N		N	2900	-55	5	-1.86	73536605	25285	115.09	2945	2955	2890	3840	2070	2955	2908.31	0.89	0	818	3181	3067	2991	2877	2801	3125	2935	56	885	500	2000	5	1	11120839	323	-53.70	1.39	09	0.23	-54.00	2086.00	4450	20230201	-34.83	2830	20231024	2.47	4450	-34.83	20230201	2830	2.47	20231024	4450	-34.83	20230201	2830	2.47	20231024	0.64	N	154030	500	55 억		99276	N	N	0	N	00	N
173	20231101	130724	57	100.00	KOSDAQ			N	N	N	N		N	2900	-55	5	-1.86	44331935	15208	69.22	2945	2955	2895	3840	2070	2955	2915.04	0.89	0	805	3181	3067	2991	2877	2801	3125	2935	56	885	500	2000	5	1	11120839	323	-53.70	1.39	09	0.14	-54.00	2086.00	4450	20230201	-34.83	2830	20231024	2.47	4450	-34.83	20230201	2830	2.47	20231024	4450	-34.83	20230201	2830	2.47	20231024	0.64	N	154030	500	55 억		99276	N	N	0	N	00	N
174	20231101	120740	57	100.00	KOSDAQ			N	N	N	N		N	2910	-45	5	-1.52	25846080	8845	40.26	2945	2955	2905	3840	2070	2955	2922.11	0.89	0	772	3181	3067	2991	2877	2801	3125	2935	56	885	500	2000	5	1	11120839	324	-53.89	1.40	09	0.08	-54.00	2086.00	4450	20230201	-34.61	2830	20231024	2.83	4450	-34.61	20230201	2830	2.83	20231024	4450	-34.61	20230201	2830	2.83	20231024	0.64	N	154030	500	55 억		99276	N	N	0	N	00	N
175	20231101	110745	57	100.00	KOSDAQ			N	N	N	N		N	2940	-15	5	-0.51	13557830	4627	21.06	2945	2955	2905	3840	2070	2955	2930.16	0.89	0	765	3181	3067	2991	2877	2801	3125	2935	56	885	500	2000	5	1	11120839	327	-54.44	1.41	09	0.04	-54.00	2086.00	4450	20230201	-33.93	2830	20231024	3.89	4450	-33.93	20230201	2830	3.89	20231024	4450	-33.93	20230201	2830	3.89	20231024	0.64	N	154030	500	55 억		99276	N	N	0	N	00	N
176	20231101	100735	57	100.00	KOSDAQ			N	N	N	N		N	2950	-5	5	-0.17	10234675	3491	15.89	2945	2950	2905	3840	2070	2955	2931.73	0.89	0	772	3181	3067	2991	2877	2801	3125	2935	56	885	500	2000	5	1	11120839	328	-54.63	1.41	09	0.03	-54.00	2086.00	4450	20230201	-33.71	2830	20231024	4.24	4450	-33.71	20230201	2830	4.24	20231024	4450	-33.71	20230201	2830	4.24	20231024	0.64	N	154030	500	55 억		99276	N	N	0	N	00	N
177	20231101	090736	57	100.00	KOSDAQ			N	N	N	N		N	2925	-30	5	-1.02	2382250	815	3.71	2945	2945	2905	3840	2070	2955	2923.01	0.89	0	103	3181	3067	2991	2877	2801	3125	2935	56	885	500	2000	5	1	11120839	325	-54.17	1.40	09	0.01	-54.00	2086.00	4450	20230201	-34.27	2830	20231024	3.36	4450	-34.27	20230201	2830	3.36	20231024	4450	-34.27	20230201	2830	3.36	20231024	0.64	N	154030	500	55 억		99276	N	N	0	N	00	N