KissMeData/032940/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	160426	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	15	2	0.40	67642915	18368	63.46	3710	3725	3645	4820	2600	3710	3682.65	2.19	0	-805	3840	3775	3685	3620	3530	3807	3652	91	1110	500	2590	5	1	18193230	678	1.77	0.27	12	0.10	2102.00	13943.00	4635	20230615	-19.63	3090	20231020	20.55	4635	-19.63	20230615	3090	20.55	20231020	4635	-19.63	20230615	3090	20.55	20231020	0.48	N	032940	500	90 억		397605	N	N	0	N	00	N
3	20231130	150427	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	10	2	0.27	62073670	16870	58.28	3710	3720	3645	4820	2600	3710	3679.53	2.19	0	-626	3840	3775	3685	3620	3530	3807	3652	91	1110	500	2590	5	1	18193230	677	1.77	0.27	12	0.09	2102.00	13943.00	4635	20230615	-19.74	3090	20231020	20.39	4635	-19.74	20230615	3090	20.39	20231020	4635	-19.74	20230615	3090	20.39	20231020	0.48	N	032940	500	90 억		397605	N	N	0	N	00	N
4	20231130	140425	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-10	5	-0.27	55556495	15111	52.21	3710	3710	3645	4820	2600	3710	3676.56	2.19	0	-691	3840	3775	3685	3620	3530	3807	3652	91	1110	500	2590	5	1	18193230	673	1.76	0.27	12	0.08	2102.00	13943.00	4635	20230615	-20.17	3090	20231020	19.74	4635	-20.17	20230615	3090	19.74	20231020	4635	-20.17	20230615	3090	19.74	20231020	0.48	N	032940	500	90 억		397605	N	N	0	N	00	N
5	20231130	130423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	-30	5	-0.81	43441565	11829	40.87	3710	3710	3645	4820	2600	3710	3672.46	2.19	0	-394	3840	3775	3685	3620	3530	3807	3652	91	1110	500	2590	5	1	18193230	670	1.75	0.26	12	0.07	2102.00	13943.00	4635	20230615	-20.60	3090	20231020	19.09	4635	-20.60	20230615	3090	19.09	20231020	4635	-20.60	20230615	3090	19.09	20231020	0.48	N	032940	500	90 억		397605	N	N	0	N	00	N
6	20231130	120432	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	-20	5	-0.54	21204360	5763	19.91	3710	3710	3645	4820	2600	3710	3679.40	2.19	0	-372	3840	3775	3685	3620	3530	3807	3652	91	1110	500	2590	5	1	18193230	671	1.76	0.26	12	0.03	2102.00	13943.00	4635	20230615	-20.39	3090	20231020	19.42	4635	-20.39	20230615	3090	19.42	20231020	4635	-20.39	20230615	3090	19.42	20231020	0.48	N	032940	500	90 억		397605	N	N	0	N	00	N
7	20231130	110427	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	-60	5	-1.62	15427420	4185	14.46	3710	3710	3645	4820	2600	3710	3686.36	2.19	0	-372	3840	3775	3685	3620	3530	3807	3652	91	1110	500	2590	5	1	18193230	664	1.74	0.26	12	0.02	2102.00	13943.00	4635	20230615	-21.25	3090	20231020	18.12	4635	-21.25	20230615	3090	18.12	20231020	4635	-21.25	20230615	3090	18.12	20231020	0.48	N	032940	500	90 억		397605	N	N	0	N	00	N
8	20231130	100423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	-5	5	-0.13	10540800	2859	9.88	3710	3710	3645	4820	2600	3710	3686.88	2.19	0	-343	3840	3775	3685	3620	3530	3807	3652	91	1110	500	2590	5	1	18193230	674	1.76	0.27	12	0.02	2102.00	13943.00	4635	20230615	-20.06	3090	20231020	19.90	4635	-20.06	20230615	3090	19.90	20231020	4635	-20.06	20230615	3090	19.90	20231020	0.48	N	032940	500	90 억		397605	N	N	0	N	00	N
9	20231130	090425	57	100.00	KOSDAQ		유통	N	N	N	N		N	3645	-65	5	-1.75	695725	188	0.65	3710	3710	3645	4820	2600	3710	3700.66	2.19	0	0	3840	3775	3685	3620	3530	3807	3652	91	1110	500	2590	5	1	18193230	663	1.73	0.26	12	0.00	2102.00	13943.00	4635	20230615	-21.36	3090	20231020	17.96	4635	-21.36	20230615	3090	17.96	20231020	4635	-21.36	20230615	3090	17.96	20231020	0.48	N	032940	500	90 억		397605	N	N	0	N	00	N
10	20231129	160423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	-10	5	-0.27	106033415	28945	78.89	3680	3750	3595	4835	2605	3720	3663.27	2.19	0	-4302	3753	3736	3703	3686	3653	3745	3695	91	1115	500	2600	5	1	18193230	675	1.76	0.27	12	0.16	2102.00	13943.00	4635	20230615	-19.96	3090	20231020	20.06	4635	-19.96	20230615	3090	20.06	20231020	4635	-19.96	20230615	3090	20.06	20231020	0.47	N	032940	500	90 억		398352	N	N	0	N	00	N
11	20231129	150426	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	-30	5	-0.81	82773770	22666	61.78	3680	3720	3595	4835	2605	3720	3651.89	2.19	0	-3600	3753	3736	3703	3686	3653	3745	3695	91	1115	500	2600	5	1	18193230	671	1.76	0.26	12	0.12	2102.00	13943.00	4635	20230615	-20.39	3090	20231020	19.42	4635	-20.39	20230615	3090	19.42	20231020	4635	-20.39	20230615	3090	19.42	20231020	0.47	N	032940	500	90 억		398352	N	N	0	N	00	N
12	20231129	140424	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	-50	5	-1.34	71681735	19657	53.58	3680	3720	3595	4835	2605	3720	3646.63	2.19	0	-3037	3753	3736	3703	3686	3653	3745	3695	91	1115	500	2600	5	1	18193230	668	1.75	0.26	12	0.11	2102.00	13943.00	4635	20230615	-20.82	3090	20231020	18.77	4635	-20.82	20230615	3090	18.77	20231020	4635	-20.82	20230615	3090	18.77	20231020	0.47	N	032940	500	90 억		398352	N	N	0	N	00	N
13	20231129	130426	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	-55	5	-1.48	66908505	18354	50.03	3680	3720	3595	4835	2605	3720	3645.45	2.19	0	-2563	3753	3736	3703	3686	3653	3745	3695	91	1115	500	2600	5	1	18193230	667	1.74	0.26	12	0.10	2102.00	13943.00	4635	20230615	-20.93	3090	20231020	18.61	4635	-20.93	20230615	3090	18.61	20231020	4635	-20.93	20230615	3090	18.61	20231020	0.47	N	032940	500	90 억		398352	N	N	0	N	00	N
14	20231129	120426	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	-70	5	-1.88	54876430	15081	41.10	3680	3680	3595	4835	2605	3720	3638.78	2.19	0	-1498	3753	3736	3703	3686	3653	3745	3695	91	1115	500	2600	5	1	18193230	664	1.74	0.26	12	0.08	2102.00	13943.00	4635	20230615	-21.25	3090	20231020	18.12	4635	-21.25	20230615	3090	18.12	20231020	4635	-21.25	20230615	3090	18.12	20231020	0.47	N	032940	500	90 억		398352	N	N	0	N	00	N
15	20231129	110425	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	-80	5	-2.15	52835100	14520	39.58	3680	3680	3595	4835	2605	3720	3638.78	2.19	0	-1190	3753	3736	3703	3686	3653	3745	3695	91	1115	500	2600	5	1	18193230	662	1.73	0.26	12	0.08	2102.00	13943.00	4635	20230615	-21.47	3090	20231020	17.80	4635	-21.47	20230615	3090	17.80	20231020	4635	-21.47	20230615	3090	17.80	20231020	0.47	N	032940	500	90 억		398352	N	N	0	N	00	N
16	20231129	100423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	-90	5	-2.42	36391605	10007	27.28	3680	3680	3595	4835	2605	3720	3636.61	2.19	0	-190	3753	3736	3703	3686	3653	3745	3695	91	1115	500	2600	5	1	18193230	660	1.73	0.26	12	0.06	2102.00	13943.00	4635	20230615	-21.68	3090	20231020	17.48	4635	-21.68	20230615	3090	17.48	20231020	4635	-21.68	20230615	3090	17.48	20231020	0.47	N	032940	500	90 억		398352	N	N	0	N	00	N
17	20231129	090421	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	-40	5	-1.08	136160	37	0.10	3680	3680	3680	4835	2605	3720	3680.00	2.19	0	-29	3753	3736	3703	3686	3653	3745	3695	91	1115	500	2600	5	1	18193230	670	1.75	0.26	12	0.00	2102.00	13943.00	4635	20230615	-20.60	3090	20231020	19.09	4635	-20.60	20230615	3090	19.09	20231020	4635	-20.60	20230615	3090	19.09	20231020	0.47	N	032940	500	90 억		398352	N	N	0	N	00	N
18	20231128	160425	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	0	3	0.00	135415500	36658	96.99	3720	3720	3670	4835	2605	3720	3694.02	2.21	0	-7455	3763	3741	3703	3681	3643	3752	3692	91	1115	500	2600	5	1	18193230	677	1.77	0.27	12	0.20	2102.00	13943.00	4635	20230615	-19.74	3090	20231020	20.39	4635	-19.74	20230615	3090	20.39	20231020	4635	-19.74	20230615	3090	20.39	20231020	0.48	N	032940	500	90 억		402305	N	N	0	N	00	N
19	20231128	150358	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	-45	5	-1.21	127293680	34465	91.19	3720	3720	3670	4835	2605	3720	3693.42	2.21	0	-7305	3763	3741	3703	3681	3643	3752	3692	91	1115	500	2600	5	1	18193230	669	1.75	0.26	12	0.19	2102.00	13943.00	4635	20230615	-20.71	3090	20231020	18.93	4635	-20.71	20230615	3090	18.93	20231020	4635	-20.71	20230615	3090	18.93	20231020	0.48	N	032940	500	90 억		402305	N	N	0	N	00	N
20	20231128	140422	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	-30	5	-0.81	92216610	24934	65.97	3720	3720	3675	4835	2605	3720	3698.43	2.21	0	-5058	3763	3741	3703	3681	3643	3752	3692	91	1115	500	2600	5	1	18193230	671	1.76	0.26	12	0.14	2102.00	13943.00	4635	20230615	-20.39	3090	20231020	19.42	4635	-20.39	20230615	3090	19.42	20231020	4635	-20.39	20230615	3090	19.42	20231020	0.48	N	032940	500	90 억		402305	N	N	0	N	00	N
21	20231128	130421	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	-25	5	-0.67	81916185	22143	58.59	3720	3720	3675	4835	2605	3720	3699.42	2.21	0	-3948	3763	3741	3703	3681	3643	3752	3692	91	1115	500	2600	5	1	18193230	672	1.76	0.27	12	0.12	2102.00	13943.00	4635	20230615	-20.28	3090	20231020	19.58	4635	-20.28	20230615	3090	19.58	20231020	4635	-20.28	20230615	3090	19.58	20231020	0.48	N	032940	500	90 억		402305	N	N	0	N	00	N
22	20231128	120421	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	-30	5	-0.81	72838070	19684	52.08	3720	3720	3675	4835	2605	3720	3700.37	2.21	0	-3087	3763	3741	3703	3681	3643	3752	3692	91	1115	500	2600	5	1	18193230	671	1.76	0.26	12	0.11	2102.00	13943.00	4635	20230615	-20.39	3090	20231020	19.42	4635	-20.39	20230615	3090	19.42	20231020	4635	-20.39	20230615	3090	19.42	20231020	0.48	N	032940	500	90 억		402305	N	N	0	N	00	N
23	20231128	110421	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	-40	5	-1.08	65572155	17714	46.87	3720	3720	3675	4835	2605	3720	3701.71	2.21	0	-2505	3763	3741	3703	3681	3643	3752	3692	91	1115	500	2600	5	1	18193230	670	1.75	0.26	12	0.10	2102.00	13943.00	4635	20230615	-20.60	3090	20231020	19.09	4635	-20.60	20230615	3090	19.09	20231020	4635	-20.60	20230615	3090	19.09	20231020	0.48	N	032940	500	90 억		402305	N	N	0	N	00	N
24	20231128	100422	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-20	5	-0.54	15465765	4175	11.05	3720	3720	3675	4835	2605	3720	3704.37	2.21	0	-1917	3763	3741	3703	3681	3643	3752	3692	91	1115	500	2600	5	1	18193230	673	1.76	0.27	12	0.02	2102.00	13943.00	4635	20230615	-20.17	3090	20231020	19.74	4635	-20.17	20230615	3090	19.74	20231020	4635	-20.17	20230615	3090	19.74	20231020	0.48	N	032940	500	90 억		402305	N	N	0	N	00	N
25	20231128	090420	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	0	3	0.00	944880	254	0.67	3720	3720	3720	4835	2605	3720	3720.00	2.21	0	0	3763	3741	3703	3681	3643	3752	3692	91	1115	500	2600	5	1	18193230	677	1.77	0.27	12	0.00	2102.00	13943.00	4635	20230615	-19.74	3090	20231020	20.39	4635	-19.74	20230615	3090	20.39	20231020	4635	-19.74	20230615	3090	20.39	20231020	0.48	N	032940	500	90 억		402305	N	N	0	N	00	N
26	20231127	160422	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	40	2	1.09	136517025	36998	67.58	3700	3725	3665	4780	2580	3680	3689.85	2.23	0	-8148	3740	3710	3655	3625	3570	3725	3640	91	1100	500	2570	5	1	18193230	677	1.77	0.27	12	0.20	2102.00	13943.00	4635	20230615	-19.74	3090	20231020	20.39	4635	-19.74	20230615	3090	20.39	20231020	4635	-19.74	20230615	3090	20.39	20231020	0.50	N	032940	500	90 억		406144	N	N	0	N	00	N
27	20231127	150420	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	0	3	0.00	123894620	33595	61.36	3700	3725	3665	4780	2580	3680	3687.89	2.23	0	-8108	3740	3710	3655	3625	3570	3725	3640	91	1100	500	2570	5	1	18193230	670	1.75	0.26	12	0.18	2102.00	13943.00	4635	20230615	-20.60	3090	20231020	19.09	4635	-20.60	20230615	3090	19.09	20231020	4635	-20.60	20230615	3090	19.09	20231020	0.50	N	032940	500	90 억		406144	N	N	0	N	00	N
28	20231127	140424	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	-5	5	-0.14	99964990	27086	49.47	3700	3725	3665	4780	2580	3680	3690.65	2.23	0	-6964	3740	3710	3655	3625	3570	3725	3640	91	1100	500	2570	5	1	18193230	669	1.75	0.26	12	0.15	2102.00	13943.00	4635	20230615	-20.71	3090	20231020	18.93	4635	-20.71	20230615	3090	18.93	20231020	4635	-20.71	20230615	3090	18.93	20231020	0.50	N	032940	500	90 억		406144	N	N	0	N	00	N
29	20231127	130422	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	20	2	0.54	78037505	21126	38.59	3700	3725	3665	4780	2580	3680	3693.91	2.23	0	-5404	3740	3710	3655	3625	3570	3725	3640	91	1100	500	2570	5	1	18193230	673	1.76	0.27	12	0.12	2102.00	13943.00	4635	20230615	-20.17	3090	20231020	19.74	4635	-20.17	20230615	3090	19.74	20231020	4635	-20.17	20230615	3090	19.74	20231020	0.50	N	032940	500	90 억		406144	N	N	0	N	00	N
30	20231127	120422	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	-10	5	-0.27	56281495	15224	27.81	3700	3725	3665	4780	2580	3680	3696.89	2.23	0	-2623	3740	3710	3655	3625	3570	3725	3640	91	1100	500	2570	5	1	18193230	668	1.75	0.26	12	0.08	2102.00	13943.00	4635	20230615	-20.82	3090	20231020	18.77	4635	-20.82	20230615	3090	18.77	20231020	4635	-20.82	20230615	3090	18.77	20231020	0.50	N	032940	500	90 억		406144	N	N	0	N	00	N
31	20231127	110416	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	-10	5	-0.27	50315965	13600	24.84	3700	3725	3665	4780	2580	3680	3699.70	2.23	0	-1804	3740	3710	3655	3625	3570	3725	3640	91	1100	500	2570	5	1	18193230	668	1.75	0.26	12	0.07	2102.00	13943.00	4635	20230615	-20.82	3090	20231020	18.77	4635	-20.82	20230615	3090	18.77	20231020	4635	-20.82	20230615	3090	18.77	20231020	0.50	N	032940	500	90 억		406144	N	N	0	N	00	N
32	20231127	100416	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	10	2	0.27	41242900	11133	20.34	3700	3725	3680	4780	2580	3680	3704.56	2.23	0	-1212	3740	3710	3655	3625	3570	3725	3640	91	1100	500	2570	5	1	18193230	671	1.76	0.26	12	0.06	2102.00	13943.00	4635	20230615	-20.39	3090	20231020	19.42	4635	-20.39	20230615	3090	19.42	20231020	4635	-20.39	20230615	3090	19.42	20231020	0.50	N	032940	500	90 억		406144	N	N	0	N	00	N
33	20231127	090417	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	0	3	0.00	5247880	1420	2.59	3700	3700	3680	4780	2580	3680	3695.69	2.23	0	0	3740	3710	3655	3625	3570	3725	3640	91	1100	500	2570	5	1	18193230	670	1.75	0.26	12	0.01	2102.00	13943.00	4635	20230615	-20.60	3090	20231020	19.09	4635	-20.60	20230615	3090	19.09	20231020	4635	-20.60	20230615	3090	19.09	20231020	0.50	N	032940	500	90 억		406144	N	N	0	N	00	N
34	20231124	160413	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	60	2	1.66	200346310	54742	115.64	3600	3685	3600	4705	2535	3620	3659.83	2.21	0	3607	3736	3677	3581	3522	3426	3707	3552	91	1085	500	2530	5	1	18193230	670	1.75	0.26	12	0.30	2102.00	13943.00	4635	20230615	-20.60	3090	20231020	19.09	4635	-20.60	20230615	3090	19.09	20231020	4635	-20.60	20230615	3090	19.09	20231020	0.53	N	032940	500	90 억		402620	N	N	0	N	00	N
35	20231124	150418	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	55	2	1.52	183278045	50101	105.83	3600	3685	3600	4705	2535	3620	3658.17	2.21	0	3753	3736	3677	3581	3522	3426	3707	3552	91	1085	500	2530	5	1	18193230	669	1.75	0.26	12	0.28	2102.00	13943.00	4635	20230615	-20.71	3090	20231020	18.93	4635	-20.71	20230615	3090	18.93	20231020	4635	-20.71	20230615	3090	18.93	20231020	0.53	N	032940	500	90 억		402620	N	N	0	N	00	N
36	20231124	140419	57	100.00	KOSDAQ		유통	N	N	N	N		N	3655	35	2	0.97	156962100	42941	90.71	3600	3675	3600	4705	2535	3620	3655.30	2.21	0	1596	3736	3677	3581	3522	3426	3707	3552	91	1085	500	2530	5	1	18193230	665	1.74	0.26	12	0.24	2102.00	13943.00	4635	20230615	-21.14	3090	20231020	18.28	4635	-21.14	20230615	3090	18.28	20231020	4635	-21.14	20230615	3090	18.28	20231020	0.53	N	032940	500	90 억		402620	N	N	0	N	00	N
37	20231124	130417	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	30	2	0.83	58574615	16046	33.90	3600	3670	3600	4705	2535	3620	3650.42	2.21	0	223	3736	3677	3581	3522	3426	3707	3552	91	1085	500	2530	5	1	18193230	664	1.74	0.26	12	0.09	2102.00	13943.00	4635	20230615	-21.25	3090	20231020	18.12	4635	-21.25	20230615	3090	18.12	20231020	4635	-21.25	20230615	3090	18.12	20231020	0.53	N	032940	500	90 억		402620	N	N	0	N	00	N
38	20231124	120420	57	100.00	KOSDAQ		유통	N	N	N	N		N	3655	35	2	0.97	45933445	12591	26.60	3600	3670	3600	4705	2535	3620	3648.12	2.21	0	514	3736	3677	3581	3522	3426	3707	3552	91	1085	500	2530	5	1	18193230	665	1.74	0.26	12	0.07	2102.00	13943.00	4635	20230615	-21.14	3090	20231020	18.28	4635	-21.14	20230615	3090	18.28	20231020	4635	-21.14	20230615	3090	18.28	20231020	0.53	N	032940	500	90 억		402620	N	N	0	N	00	N
39	20231124	110418	57	100.00	KOSDAQ		유통	N	N	N	N		N	3660	40	2	1.10	36688210	10063	21.26	3600	3670	3600	4705	2535	3620	3645.85	2.21	0	464	3736	3677	3581	3522	3426	3707	3552	91	1085	500	2530	5	1	18193230	666	1.74	0.26	12	0.06	2102.00	13943.00	4635	20230615	-21.04	3090	20231020	18.45	4635	-21.04	20230615	3090	18.45	20231020	4635	-21.04	20230615	3090	18.45	20231020	0.53	N	032940	500	90 억		402620	N	N	0	N	00	N
40	20231124	100416	57	100.00	KOSDAQ		유통	N	N	N	N		N	3645	25	2	0.69	23675630	6510	13.75	3600	3660	3600	4705	2535	3620	3636.81	2.21	0	271	3736	3677	3581	3522	3426	3707	3552	91	1085	500	2530	5	1	18193230	663	1.73	0.26	12	0.04	2102.00	13943.00	4635	20230615	-21.36	3090	20231020	17.96	4635	-21.36	20230615	3090	17.96	20231020	4635	-21.36	20230615	3090	17.96	20231020	0.53	N	032940	500	90 억		402620	N	N	0	N	00	N
41	20231124	090417	57	100.00	KOSDAQ		유통	N	N	N	N		N	3605	-15	5	-0.41	154870	43	0.09	3600	3605	3600	4705	2535	3620	3601.63	2.21	0	0	3736	3677	3581	3522	3426	3707	3552	91	1085	500	2530	5	1	18193230	656	1.72	0.26	12	0.00	2102.00	13943.00	4635	20230615	-22.22	3090	20231020	16.67	4635	-22.22	20230615	3090	16.67	20231020	4635	-22.22	20230615	3090	16.67	20231020	0.53	N	032940	500	90 억		402620	N	N	0	N	00	N
42	20231123	160411	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	85	2	2.40	169733755	47339	152.14	3535	3640	3485	4595	2475	3535	3585.50	2.20	0	3348	3565	3550	3520	3505	3475	3557	3512	91	1060	500	2470	5	1	18193230	659	1.72	0.26	12	0.26	2102.00	13943.00	4635	20230615	-21.90	3090	20231020	17.15	4635	-21.90	20230615	3090	17.15	20231020	4635	-21.90	20230615	3090	17.15	20231020	0.57	N	032940	500	90 억		399618	N	N	0	N	00	N
43	20231123	150426	57	100.00	KOSDAQ		유통	N	N	N	N		N	3615	80	2	2.26	139891070	39079	125.60	3535	3640	3485	4595	2475	3535	3579.70	2.20	0	3123	3565	3550	3520	3505	3475	3557	3512	91	1060	500	2470	5	1	18193230	658	1.72	0.26	12	0.21	2102.00	13943.00	4635	20230615	-22.01	3090	20231020	16.99	4635	-22.01	20230615	3090	16.99	20231020	4635	-22.01	20230615	3090	16.99	20231020	0.57	N	032940	500	90 억		399618	N	N	0	N	00	N
44	20231123	140420	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	75	2	2.12	93538355	26272	84.44	3535	3620	3485	4595	2475	3535	3560.38	2.20	0	1997	3565	3550	3520	3505	3475	3557	3512	91	1060	500	2470	5	1	18193230	657	1.72	0.26	12	0.14	2102.00	13943.00	4635	20230615	-22.11	3090	20231020	16.83	4635	-22.11	20230615	3090	16.83	20231020	4635	-22.11	20230615	3090	16.83	20231020	0.57	N	032940	500	90 억		399618	N	N	0	N	00	N
45	20231123	130423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3555	20	2	0.57	45916490	12962	41.66	3535	3565	3485	4595	2475	3535	3542.39	2.20	0	535	3565	3550	3520	3505	3475	3557	3512	91	1060	500	2470	5	1	18193230	647	1.69	0.25	12	0.07	2102.00	13943.00	4635	20230615	-23.30	3090	20231020	15.05	4635	-23.30	20230615	3090	15.05	20231020	4635	-23.30	20230615	3090	15.05	20231020	0.57	N	032940	500	90 억		399618	N	N	0	N	00	N
46	20231123	120418	57	100.00	KOSDAQ		유통	N	N	N	N		N	3555	20	2	0.57	39224850	11077	35.60	3535	3565	3485	4595	2475	3535	3541.11	2.20	0	701	3565	3550	3520	3505	3475	3557	3512	91	1060	500	2470	5	1	18193230	647	1.69	0.25	12	0.06	2102.00	13943.00	4635	20230615	-23.30	3090	20231020	15.05	4635	-23.30	20230615	3090	15.05	20231020	4635	-23.30	20230615	3090	15.05	20231020	0.57	N	032940	500	90 억		399618	N	N	0	N	00	N
47	20231123	110425	57	100.00	KOSDAQ		유통	N	N	N	N		N	3545	10	2	0.28	32812855	9270	29.79	3535	3565	3485	4595	2475	3535	3539.68	2.20	0	479	3565	3550	3520	3505	3475	3557	3512	91	1060	500	2470	5	1	18193230	645	1.69	0.25	12	0.05	2102.00	13943.00	4635	20230615	-23.52	3090	20231020	14.72	4635	-23.52	20230615	3090	14.72	20231020	4635	-23.52	20230615	3090	14.72	20231020	0.57	N	032940	500	90 억		399618	N	N	0	N	00	N
48	20231123	100418	57	100.00	KOSDAQ		유통	N	N	N	N		N	3545	10	2	0.28	14815510	4205	13.51	3535	3550	3485	4595	2475	3535	3523.31	2.20	0	495	3565	3550	3520	3505	3475	3557	3512	91	1060	500	2470	5	1	18193230	645	1.69	0.25	12	0.02	2102.00	13943.00	4635	20230615	-23.52	3090	20231020	14.72	4635	-23.52	20230615	3090	14.72	20231020	4635	-23.52	20230615	3090	14.72	20231020	0.57	N	032940	500	90 억		399618	N	N	0	N	00	N
49	20231123	090414	57	100.00	KOSDAQ		유통	N	N	N	N		N	3530	-5	5	-0.14	1877035	531	1.71	3535	3535	3530	4595	2475	3535	3534.91	2.20	0	471	3565	3550	3520	3505	3475	3557	3512	91	1060	500	2470	5	1	18193230	642	1.68	0.25	12	0.00	2102.00	13943.00	4635	20230615	-23.84	3090	20231020	14.24	4635	-23.84	20230615	3090	14.24	20231020	4635	-23.84	20230615	3090	14.24	20231020	0.57	N	032940	500	90 억		399618	N	N	0	N	00	N
50	20231122	160404	57	100.00	KOSDAQ		유통	N	N	N	N		N	3535	15	2	0.43	109321395	31115	110.37	3510	3535	3490	4575	2465	3520	3513.32	2.20	0	-19	3580	3550	3500	3470	3420	3565	3485	91	1055	500	2460	5	1	18193230	643	1.68	0.25	12	0.17	2102.00	13943.00	4635	20230615	-23.73	3090	20231020	14.40	4635	-23.73	20230615	3090	14.40	20231020	4635	-23.73	20230615	3090	14.40	20231020	0.69	N	032940	500	90 억		399637	N	N	0	N	00	N
51	20231122	150412	57	100.00	KOSDAQ		유통	N	N	N	N		N	3525	5	2	0.14	99279340	28272	100.28	3510	3535	3490	4575	2465	3520	3511.58	2.20	0	38	3580	3550	3500	3470	3420	3565	3485	91	1055	500	2460	5	1	18193230	641	1.68	0.25	12	0.16	2102.00	13943.00	4635	20230615	-23.95	3090	20231020	14.08	4635	-23.95	20230615	3090	14.08	20231020	4635	-23.95	20230615	3090	14.08	20231020	0.69	N	032940	500	90 억		399637	N	N	0	N	00	N
52	20231122	140406	57	100.00	KOSDAQ		유통	N	N	N	N		N	3520	0	3	0.00	64789685	18463	65.49	3510	3535	3490	4575	2465	3520	3509.16	2.20	0	-321	3580	3550	3500	3470	3420	3565	3485	91	1055	500	2460	5	1	18193230	640	1.67	0.25	12	0.10	2102.00	13943.00	4635	20230615	-24.06	3090	20231020	13.92	4635	-24.06	20230615	3090	13.92	20231020	4635	-24.06	20230615	3090	13.92	20231020	0.69	N	032940	500	90 억		399637	N	N	0	N	00	N
53	20231122	130421	57	100.00	KOSDAQ		유통	N	N	N	N		N	3500	-20	5	-0.57	41415505	11805	41.87	3510	3535	3490	4575	2465	3520	3508.30	2.20	0	-854	3580	3550	3500	3470	3420	3565	3485	91	1055	500	2460	5	1	18193230	637	1.67	0.25	12	0.06	2102.00	13943.00	4635	20230615	-24.49	3090	20231020	13.27	4635	-24.49	20230615	3090	13.27	20231020	4635	-24.49	20230615	3090	13.27	20231020	0.69	N	032940	500	90 억		399637	N	N	0	N	00	N
54	20231122	120423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3510	-10	5	-0.28	21188390	6035	21.41	3510	3535	3495	4575	2465	3520	3510.92	2.20	0	-235	3580	3550	3500	3470	3420	3565	3485	91	1055	500	2460	5	1	18193230	639	1.67	0.25	12	0.03	2102.00	13943.00	4635	20230615	-24.27	3090	20231020	13.59	4635	-24.27	20230615	3090	13.59	20231020	4635	-24.27	20230615	3090	13.59	20231020	0.69	N	032940	500	90 억		399637	N	N	0	N	00	N
55	20231122	110437	57	100.00	KOSDAQ		유통	N	N	N	N		N	3520	0	3	0.00	7926490	2248	7.97	3510	3535	3510	4575	2465	3520	3526.02	2.20	0	-233	3580	3550	3500	3470	3420	3565	3485	91	1055	500	2460	5	1	18193230	640	1.67	0.25	12	0.01	2102.00	13943.00	4635	20230615	-24.06	3090	20231020	13.92	4635	-24.06	20230615	3090	13.92	20231020	4635	-24.06	20230615	3090	13.92	20231020	0.69	N	032940	500	90 억		399637	N	N	0	N	00	N
56	20231122	100427	57	100.00	KOSDAQ		유통	N	N	N	N		N	3530	10	2	0.28	948585	269	0.95	3510	3530	3510	4575	2465	3520	3526.34	2.20	0	-7	3580	3550	3500	3470	3420	3565	3485	91	1055	500	2460	5	1	18193230	642	1.68	0.25	12	0.00	2102.00	13943.00	4635	20230615	-23.84	3090	20231020	14.24	4635	-23.84	20230615	3090	14.24	20231020	4635	-23.84	20230615	3090	14.24	20231020	0.69	N	032940	500	90 억		399637	N	N	0	N	00	N
57	20231122	090405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3510	-10	5	-0.28	17550	5	0.02	3510	3510	3510	4575	2465	3520	3510.00	2.20	0	0	3580	3550	3500	3470	3420	3565	3485	91	1055	500	2460	5	1	18193230	639	1.67	0.25	12	0.00	2102.00	13943.00	4635	20230615	-24.27	3090	20231020	13.59	4635	-24.27	20230615	3090	13.59	20231020	4635	-24.27	20230615	3090	13.59	20231020	0.69	N	032940	500	90 억		399637	N	N	0	N	00	N
58	20231121	160409	57	100.00	KOSDAQ		유통	N	N	N	N		N	3520	30	2	0.86	98934870	28192	38.69	3450	3530	3450	4535	2445	3490	3509.31	2.19	0	323	3590	3540	3470	3420	3350	3565	3445	91	1045	500	2440	5	1	18193230	640	1.67	0.25	12	0.15	2102.00	13943.00	4635	20230615	-24.06	3090	20231020	13.92	4635	-24.06	20230615	3090	13.92	20231020	4635	-24.06	20230615	3090	13.92	20231020	0.71	N	032940	500	90 억		398773	N	N	0	N	00	N
59	20231121	150410	57	100.00	KOSDAQ		유통	N	N	N	N		N	3520	30	2	0.86	81622110	23256	31.91	3450	3530	3450	4535	2445	3490	3509.76	2.19	0	793	3590	3540	3470	3420	3350	3565	3445	91	1045	500	2440	5	1	18193230	640	1.67	0.25	12	0.13	2102.00	13943.00	4635	20230615	-24.06	3090	20231020	13.92	4635	-24.06	20230615	3090	13.92	20231020	4635	-24.06	20230615	3090	13.92	20231020	0.71	N	032940	500	90 억		398773	N	N	0	N	00	N
60	20231121	140404	57	100.00	KOSDAQ		유통	N	N	N	N		N	3520	30	2	0.86	65577940	18703	25.67	3450	3525	3450	4535	2445	3490	3506.31	2.19	0	296	3590	3540	3470	3420	3350	3565	3445	91	1045	500	2440	5	1	18193230	640	1.67	0.25	12	0.10	2102.00	13943.00	4635	20230615	-24.06	3090	20231020	13.92	4635	-24.06	20230615	3090	13.92	20231020	4635	-24.06	20230615	3090	13.92	20231020	0.71	N	032940	500	90 억		398773	N	N	0	N	00	N
61	20231121	130404	57	100.00	KOSDAQ		유통	N	N	N	N		N	3525	35	2	1.00	54385365	15518	21.29	3450	3525	3450	4535	2445	3490	3504.70	2.19	0	56	3590	3540	3470	3420	3350	3565	3445	91	1045	500	2440	5	1	18193230	641	1.68	0.25	12	0.09	2102.00	13943.00	4635	20230615	-23.95	3090	20231020	14.08	4635	-23.95	20230615	3090	14.08	20231020	4635	-23.95	20230615	3090	14.08	20231020	0.71	N	032940	500	90 억		398773	N	N	0	N	00	N
62	20231121	120402	57	100.00	KOSDAQ		유통	N	N	N	N		N	3505	15	2	0.43	40729150	11630	15.96	3450	3525	3450	4535	2445	3490	3502.12	2.19	0	-181	3590	3540	3470	3420	3350	3565	3445	91	1045	500	2440	5	1	18193230	638	1.67	0.25	12	0.06	2102.00	13943.00	4635	20230615	-24.38	3090	20231020	13.43	4635	-24.38	20230615	3090	13.43	20231020	4635	-24.38	20230615	3090	13.43	20231020	0.71	N	032940	500	90 억		398773	N	N	0	N	00	N
63	20231121	110402	57	100.00	KOSDAQ		유통	N	N	N	N		N	3500	10	2	0.29	17034435	4863	6.67	3450	3525	3450	4535	2445	3490	3502.97	2.19	0	-694	3590	3540	3470	3420	3350	3565	3445	91	1045	500	2440	5	1	18193230	637	1.67	0.25	12	0.03	2102.00	13943.00	4635	20230615	-24.49	3090	20231020	13.27	4635	-24.49	20230615	3090	13.27	20231020	4635	-24.49	20230615	3090	13.27	20231020	0.71	N	032940	500	90 억		398773	N	N	0	N	00	N
64	20231121	100354	57	100.00	KOSDAQ		유통	N	N	N	N		N	3500	10	2	0.29	5962925	1706	2.34	3450	3525	3450	4535	2445	3490	3495.39	2.19	0	-291	3590	3540	3470	3420	3350	3565	3445	91	1045	500	2440	5	1	18193230	637	1.67	0.25	12	0.01	2102.00	13943.00	4635	20230615	-24.49	3090	20231020	13.27	4635	-24.49	20230615	3090	13.27	20231020	4635	-24.49	20230615	3090	13.27	20231020	0.71	N	032940	500	90 억		398773	N	N	0	N	00	N
65	20231121	090358	57	100.00	KOSDAQ		유통	N	N	N	N		N	3525	35	2	1.00	369375	106	0.15	3450	3525	3450	4535	2445	3490	3481.44	2.19	0	-57	3590	3540	3470	3420	3350	3565	3445	91	1045	500	2440	5	1	18193230	641	1.68	0.25	12	0.00	2102.00	13943.00	4635	20230615	-23.95	3090	20231020	14.08	4635	-23.95	20230615	3090	14.08	20231020	4635	-23.95	20230615	3090	14.08	20231020	0.71	N	032940	500	90 억		398773	N	N	0	N	00	N
66	20231120	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	3490	70	2	2.05	253668540	72872	431.37	3400	3520	3400	4445	2395	3420	3481.02	2.17	0	4589	3473	3446	3423	3396	3373	3435	3385	91	1025	500	2390	5	1	18193230	635	1.66	0.25	12	0.40	2102.00	13943.00	4635	20230615	-24.70	3090	20231020	12.94	4635	-24.70	20230615	3090	12.94	20231020	4635	-24.70	20230615	3090	12.94	20231020	0.73	N	032940	500	90 억		394725	N	N	0	N	00	N
67	20231120	150403	57	100.00	KOSDAQ		유통	N	N	N	N		N	3495	75	2	2.19	247771980	71184	421.38	3400	3520	3400	4445	2395	3420	3480.73	2.17	0	4132	3473	3446	3423	3396	3373	3435	3385	91	1025	500	2390	5	1	18193230	636	1.66	0.25	12	0.39	2102.00	13943.00	4635	20230615	-24.60	3090	20231020	13.11	4635	-24.60	20230615	3090	13.11	20231020	4635	-24.60	20230615	3090	13.11	20231020	0.73	N	032940	500	90 억		394725	N	N	0	N	00	N
68	20231120	140403	57	100.00	KOSDAQ		유통	N	N	N	N		N	3490	70	2	2.05	220580640	63415	375.39	3400	3520	3400	4445	2395	3420	3478.37	2.17	0	4081	3473	3446	3423	3396	3373	3435	3385	91	1025	500	2390	5	1	18193230	635	1.66	0.25	12	0.35	2102.00	13943.00	4635	20230615	-24.70	3090	20231020	12.94	4635	-24.70	20230615	3090	12.94	20231020	4635	-24.70	20230615	3090	12.94	20231020	0.73	N	032940	500	90 억		394725	N	N	0	N	00	N
69	20231120	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	3500	80	2	2.34	203873435	58632	347.08	3400	3520	3400	4445	2395	3420	3477.17	2.17	0	3447	3473	3446	3423	3396	3373	3435	3385	91	1025	500	2390	5	1	18193230	637	1.67	0.25	12	0.32	2102.00	13943.00	4635	20230615	-24.49	3090	20231020	13.27	4635	-24.49	20230615	3090	13.27	20231020	4635	-24.49	20230615	3090	13.27	20231020	0.73	N	032940	500	90 억		394725	N	N	0	N	00	N
70	20231120	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	3475	55	2	1.61	188788445	54310	321.49	3400	3520	3400	4445	2395	3420	3476.13	2.17	0	2607	3473	3446	3423	3396	3373	3435	3385	91	1025	500	2390	5	1	18193230	632	1.65	0.25	12	0.30	2102.00	13943.00	4635	20230615	-25.03	3090	20231020	12.46	4635	-25.03	20230615	3090	12.46	20231020	4635	-25.03	20230615	3090	12.46	20231020	0.73	N	032940	500	90 억		394725	N	N	0	N	00	N
71	20231120	110359	57	100.00	KOSDAQ		유통	N	N	N	N		N	3485	65	2	1.90	155081465	44680	264.49	3400	3505	3400	4445	2395	3420	3470.94	2.17	0	525	3473	3446	3423	3396	3373	3435	3385	91	1025	500	2390	5	1	18193230	634	1.66	0.25	12	0.25	2102.00	13943.00	4635	20230615	-24.81	3090	20231020	12.78	4635	-24.81	20230615	3090	12.78	20231020	4635	-24.81	20230615	3090	12.78	20231020	0.73	N	032940	500	90 억		394725	N	N	0	N	00	N
72	20231120	100359	57	100.00	KOSDAQ		유통	N	N	N	N		N	3470	50	2	1.46	96510810	27894	165.12	3400	3475	3400	4445	2395	3420	3459.91	2.17	0	258	3473	3446	3423	3396	3373	3435	3385	91	1025	500	2390	5	1	18193230	631	1.65	0.25	12	0.15	2102.00	13943.00	4635	20230615	-25.13	3090	20231020	12.30	4635	-25.13	20230615	3090	12.30	20231020	4635	-25.13	20230615	3090	12.30	20231020	0.73	N	032940	500	90 억		394725	N	N	0	N	00	N
73	20231120	090402	57	100.00	KOSDAQ		유통	N	N	N	N		N	3450	30	2	0.88	789150	231	1.37	3400	3450	3400	4445	2395	3420	3416.23	2.17	0	0	3473	3446	3423	3396	3373	3435	3385	91	1025	500	2390	5	1	18193230	628	1.64	0.25	12	0.00	2102.00	13943.00	4635	20230615	-25.57	3090	20231020	11.65	4635	-25.57	20230615	3090	11.65	20231020	4635	-25.57	20230615	3090	11.65	20231020	0.73	N	032940	500	90 억		394725	N	N	0	N	00	N
74	20231117	160409	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3420	-10	5	-0.29	57917650	16893	57.60	3430	3450	3400	4455	2405	3430	3428.50	2.17	0	-948	3506	3467	3411	3372	3316	3487	3392	91	1025	500	2400	5	1	18193230	622	1.63	0.25	12	0.09	2102.00	13943.00	4635	20230615	-26.21	3090	20231020	10.68	4635	-26.21	20230615	3090	10.68	20231020	4635	-26.21	20230615	3090	10.68	20231020	0.74	N	032940	500	90 억		394964	N	N	0	N	00	N
75	20231117	150411	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3410	-20	5	-0.58	55663120	16233	55.35	3430	3450	3400	4455	2405	3430	3429.01	2.17	0	-948	3506	3467	3411	3372	3316	3487	3392	91	1025	500	2400	5	1	18193230	620	1.62	0.24	12	0.09	2102.00	13943.00	4635	20230615	-26.43	3090	20231020	10.36	4635	-26.43	20230615	3090	10.36	20231020	4635	-26.43	20230615	3090	10.36	20231020	0.74	N	032940	500	90 억		394964	N	N	0	N	00	N
76	20231117	140411	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3430	0	3	0.00	51993705	15157	51.68	3430	3450	3400	4455	2405	3430	3430.34	2.17	0	-762	3506	3467	3411	3372	3316	3487	3392	91	1025	500	2400	5	1	18193230	624	1.63	0.25	12	0.08	2102.00	13943.00	4635	20230615	-26.00	3090	20231020	11.00	4635	-26.00	20230615	3090	11.00	20231020	4635	-26.00	20230615	3090	11.00	20231020	0.74	N	032940	500	90 억		394964	N	N	0	N	00	N
77	20231117	130408	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3435	5	2	0.15	37282180	10865	37.04	3430	3450	3400	4455	2405	3430	3431.40	2.17	0	-425	3506	3467	3411	3372	3316	3487	3392	91	1025	500	2400	5	1	18193230	625	1.63	0.25	12	0.06	2102.00	13943.00	4635	20230615	-25.89	3090	20231020	11.17	4635	-25.89	20230615	3090	11.17	20231020	4635	-25.89	20230615	3090	11.17	20231020	0.74	N	032940	500	90 억		394964	N	N	0	N	00	N
78	20231117	120408	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3440	10	2	0.29	33437735	9745	33.23	3430	3450	3400	4455	2405	3430	3431.27	2.17	0	-411	3506	3467	3411	3372	3316	3487	3392	91	1025	500	2400	5	1	18193230	626	1.64	0.25	12	0.05	2102.00	13943.00	4635	20230615	-25.78	3090	20231020	11.33	4635	-25.78	20230615	3090	11.33	20231020	4635	-25.78	20230615	3090	11.33	20231020	0.74	N	032940	500	90 억		394964	N	N	0	N	00	N
79	20231117	110410	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3445	15	2	0.44	24683875	7204	24.56	3430	3450	3400	4455	2405	3430	3426.41	2.17	0	-403	3506	3467	3411	3372	3316	3487	3392	91	1025	500	2400	5	1	18193230	627	1.64	0.25	12	0.04	2102.00	13943.00	4635	20230615	-25.67	3090	20231020	11.49	4635	-25.67	20230615	3090	11.49	20231020	4635	-25.67	20230615	3090	11.49	20231020	0.74	N	032940	500	90 억		394964	N	N	0	N	00	N
80	20231117	100410	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3430	0	3	0.00	18693905	5463	18.63	3430	3445	3400	4455	2405	3430	3421.91	2.17	0	-500	3506	3467	3411	3372	3316	3487	3392	91	1025	500	2400	5	1	18193230	624	1.63	0.25	12	0.03	2102.00	13943.00	4635	20230615	-26.00	3090	20231020	11.00	4635	-26.00	20230615	3090	11.00	20231020	4635	-26.00	20230615	3090	11.00	20231020	0.74	N	032940	500	90 억		394964	N	N	0	N	00	N
81	20231117	090410	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3430	0	3	0.00	68600	20	0.07	3430	3430	3430	4455	2405	3430	3430.00	2.17	0	0	3506	3467	3411	3372	3316	3487	3392	91	1025	500	2400	5	1	18193230	624	1.63	0.25	12	0.00	2102.00	13943.00	4635	20230615	-26.00	3090	20231020	11.00	4635	-26.00	20230615	3090	11.00	20231020	4635	-26.00	20230615	3090	11.00	20231020	0.74	N	032940	500	90 억		394964	N	N	0	N	00	N
82	20231116	160409	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3440	50	2	1.47	95774875	28044	67.96	3395	3450	3355	4405	2375	3390	3415.16	2.15	0	2723	3460	3425	3370	3335	3280	3442	3352	91	1015	500	2370	5	1	18193230	626	1.64	0.25	12	0.15	2102.00	13943.00	4635	20230615	-25.78	3090	20231020	11.33	4635	-25.78	20230615	3090	11.33	20231020	4635	-25.78	20230615	3090	11.33	20231020	0.72	N	032940	500	90 억		391763	N	N	0	N	00	N
83	20231116	150407	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3410	20	2	0.59	91215365	26715	64.74	3395	3450	3355	4405	2375	3390	3414.39	2.15	0	2326	3460	3425	3370	3335	3280	3442	3352	91	1015	500	2370	5	1	18193230	620	1.62	0.24	12	0.15	2102.00	13943.00	4635	20230615	-26.43	3090	20231020	10.36	4635	-26.43	20230615	3090	10.36	20231020	4635	-26.43	20230615	3090	10.36	20231020	0.72	N	032940	500	90 억		391763	N	N	0	N	00	N
84	20231116	140401	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3430	40	2	1.18	76622995	22458	54.42	3395	3450	3355	4405	2375	3390	3411.84	2.15	0	1392	3460	3425	3370	3335	3280	3442	3352	91	1015	500	2370	5	1	18193230	624	1.63	0.25	12	0.12	2102.00	13943.00	4635	20230615	-26.00	3090	20231020	11.00	4635	-26.00	20230615	3090	11.00	20231020	4635	-26.00	20230615	3090	11.00	20231020	0.72	N	032940	500	90 억		391763	N	N	0	N	00	N
85	20231116	130408	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3435	45	2	1.33	73019790	21408	51.88	3395	3450	3355	4405	2375	3390	3410.86	2.15	0	1085	3460	3425	3370	3335	3280	3442	3352	91	1015	500	2370	5	1	18193230	625	1.63	0.25	12	0.12	2102.00	13943.00	4635	20230615	-25.89	3090	20231020	11.17	4635	-25.89	20230615	3090	11.17	20231020	4635	-25.89	20230615	3090	11.17	20231020	0.72	N	032940	500	90 억		391763	N	N	0	N	00	N
86	20231116	120409	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3415	25	2	0.74	38136470	11224	27.20	3395	3415	3355	4405	2375	3390	3397.76	2.15	0	-457	3460	3425	3370	3335	3280	3442	3352	91	1015	500	2370	5	1	18193230	621	1.62	0.24	12	0.06	2102.00	13943.00	4635	20230615	-26.32	3090	20231020	10.52	4635	-26.32	20230615	3090	10.52	20231020	4635	-26.32	20230615	3090	10.52	20231020	0.72	N	032940	500	90 억		391763	N	N	0	N	00	N
87	20231116	110407	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3370	-20	5	-0.59	19351355	5709	13.83	3395	3400	3355	4405	2375	3390	3389.62	2.15	0	-97	3460	3425	3370	3335	3280	3442	3352	91	1015	500	2370	5	1	18193230	613	1.60	0.24	12	0.03	2102.00	13943.00	4635	20230615	-27.29	3090	20231020	9.06	4635	-27.29	20230615	3090	9.06	20231020	4635	-27.29	20230615	3090	9.06	20231020	0.72	N	032940	500	90 억		391763	N	N	0	N	00	N
88	20231116	100406	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3395	5	2	0.15	1103480	325	0.79	3395	3400	3395	4405	2375	3390	3395.32	2.15	0	-26	3460	3425	3370	3335	3280	3442	3352	91	1015	500	2370	5	1	18193230	618	1.62	0.24	12	0.00	2102.00	13943.00	4635	20230615	-26.75	3090	20231020	9.87	4635	-26.75	20230615	3090	9.87	20231020	4635	-26.75	20230615	3090	9.87	20231020	0.72	N	032940	500	90 억		391763	N	N	0	N	00	N
89	20231116	090405	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3390	0	3	0.00	0	0	0.00	0	0	0	4405	2375	3390	0.00	2.15	0	0	3460	3425	3370	3335	3280	3442	3352	91	1015	500	2370	5	1	18193230	617	1.61	0.24	12	0.00	2102.00	13943.00	4635	20230615	-26.86	3090	20231020	9.71	4635	-26.86	20230615	3090	9.71	20231020	4635	-26.86	20230615	3090	9.71	20231020	0.72	N	032940	500	90 억		391763	N	N	0	N	00	N
90	20231115	160345	57	100.00	KOSDAQ		유통	N	N	N	N		N	3390	80	2	2.42	139367130	41266	181.96	3315	3405	3315	4300	2320	3310	3377.29	2.12	0	5692	3373	3341	3318	3286	3263	3357	3302	91	990	500	2310	5	1	18193230	617	1.61	0.24	12	0.23	2102.00	13943.00	4635	20230615	-26.86	3090	20231020	9.71	4635	-26.86	20230615	3090	9.71	20231020	4635	-26.86	20230615	3090	9.71	20231020	0.72	N	032940	500	90 억		386127	N	N	0	N	00	N
91	20231115	150412	57	100.00	KOSDAQ		유통	N	N	N	N		N	3405	95	2	2.87	134578100	39855	175.74	3315	3405	3315	4300	2320	3310	3376.69	2.12	0	5505	3373	3341	3318	3286	3263	3357	3302	91	990	500	2310	5	1	18193230	619	1.62	0.24	12	0.22	2102.00	13943.00	4635	20230615	-26.54	3090	20231020	10.19	4635	-26.54	20230615	3090	10.19	20231020	4635	-26.54	20230615	3090	10.19	20231020	0.72	N	032940	500	90 억		386127	N	N	0	N	00	N
92	20231115	140414	57	100.00	KOSDAQ		유통	N	N	N	N		N	3390	80	2	2.42	92334170	27373	120.70	3315	3405	3315	4300	2320	3310	3373.18	2.12	0	5255	3373	3341	3318	3286	3263	3357	3302	91	990	500	2310	5	1	18193230	617	1.61	0.24	12	0.15	2102.00	13943.00	4635	20230615	-26.86	3090	20231020	9.71	4635	-26.86	20230615	3090	9.71	20231020	4635	-26.86	20230615	3090	9.71	20231020	0.72	N	032940	500	90 억		386127	N	N	0	N	00	N
93	20231115	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	3390	80	2	2.42	60794660	18087	79.76	3315	3390	3315	4300	2320	3310	3361.24	2.12	0	2579	3373	3341	3318	3286	3263	3357	3302	91	990	500	2310	5	1	18193230	617	1.61	0.24	12	0.10	2102.00	13943.00	4635	20230615	-26.86	3090	20231020	9.71	4635	-26.86	20230615	3090	9.71	20231020	4635	-26.86	20230615	3090	9.71	20231020	0.72	N	032940	500	90 억		386127	N	N	0	N	00	N
94	20231115	120414	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	60	2	1.81	46111865	13735	60.57	3315	3385	3315	4300	2320	3310	3357.25	2.12	0	1959	3373	3341	3318	3286	3263	3357	3302	91	990	500	2310	5	1	18193230	613	1.60	0.24	12	0.08	2102.00	13943.00	4635	20230615	-27.29	3090	20231020	9.06	4635	-27.29	20230615	3090	9.06	20231020	4635	-27.29	20230615	3090	9.06	20231020	0.72	N	032940	500	90 억		386127	N	N	0	N	00	N
95	20231115	110415	57	100.00	KOSDAQ		유통	N	N	N	N		N	3365	55	2	1.66	42576575	12686	55.94	3315	3385	3315	4300	2320	3310	3356.19	2.12	0	1745	3373	3341	3318	3286	3263	3357	3302	91	990	500	2310	5	1	18193230	612	1.60	0.24	12	0.07	2102.00	13943.00	4635	20230615	-27.40	3090	20231020	8.90	4635	-27.40	20230615	3090	8.90	20231020	4635	-27.40	20230615	3090	8.90	20231020	0.72	N	032940	500	90 억		386127	N	N	0	N	00	N
96	20231115	100413	57	100.00	KOSDAQ		유통	N	N	N	N		N	3360	50	2	1.51	25469585	7602	33.52	3315	3385	3315	4300	2320	3310	3350.38	2.12	0	43	3373	3341	3318	3286	3263	3357	3302	91	990	500	2310	5	1	18193230	611	1.60	0.24	12	0.04	2102.00	13943.00	4635	20230615	-27.51	3090	20231020	8.74	4635	-27.51	20230615	3090	8.74	20231020	4635	-27.51	20230615	3090	8.74	20231020	0.72	N	032940	500	90 억		386127	N	N	0	N	00	N
97	20231115	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	3355	45	2	1.36	7049755	2126	9.37	3315	3355	3315	4300	2320	3310	3315.97	2.12	0	112	3373	3341	3318	3286	3263	3357	3302	91	990	500	2310	5	1	18193230	610	1.60	0.24	12	0.01	2102.00	13943.00	4635	20230615	-27.62	3090	20231020	8.58	4635	-27.62	20230615	3090	8.58	20231020	4635	-27.62	20230615	3090	8.58	20231020	0.72	N	032940	500	90 억		386127	N	N	0	N	00	N
98	20231114	160406	57	100.00	KOSDAQ		유통	N	N	N	N		N	3310	10	2	0.30	73953820	22248	188.35	3295	3350	3295	4290	2310	3300	3324.07	2.12	0	662	3386	3342	3321	3277	3256	3332	3267	91	990	500	2310	5	1	18193230	602	1.57	0.24	12	0.12	2102.00	13943.00	4635	20230615	-28.59	3090	20231020	7.12	4635	-28.59	20230615	3090	7.12	20231020	4635	-28.59	20230615	3090	7.12	20231020	0.72	N	032940	500	90 억		385465	N	N	0	N	00	N
99	20231114	150407	57	100.00	KOSDAQ		유통	N	N	N	N		N	3320	20	2	0.61	67101740	20180	170.84	3295	3350	3295	4290	2310	3300	3325.16	2.12	0	255	3386	3342	3321	3277	3256	3332	3267	91	990	500	2310	5	1	18193230	604	1.58	0.24	12	0.11	2102.00	13943.00	4635	20230615	-28.37	3090	20231020	7.44	4635	-28.37	20230615	3090	7.44	20231020	4635	-28.37	20230615	3090	7.44	20231020	0.72	N	032940	500	90 억		385465	N	N	0	N	00	N
100	20231114	140406	57	100.00	KOSDAQ		유통	N	N	N	N		N	3335	35	2	1.06	51123160	15370	130.12	3295	3350	3295	4290	2310	3300	3326.17	2.12	0	-610	3386	3342	3321	3277	3256	3332	3267	91	990	500	2310	5	1	18193230	607	1.59	0.24	12	0.08	2102.00	13943.00	4635	20230615	-28.05	3090	20231020	7.93	4635	-28.05	20230615	3090	7.93	20231020	4635	-28.05	20230615	3090	7.93	20231020	0.72	N	032940	500	90 억		385465	N	N	0	N	00	N
101	20231114	130408	57	100.00	KOSDAQ		유통	N	N	N	N		N	3325	25	2	0.76	41565825	12491	105.75	3295	3350	3295	4290	2310	3300	3327.66	2.12	0	-649	3386	3342	3321	3277	3256	3332	3267	91	990	500	2310	5	1	18193230	605	1.58	0.24	12	0.07	2102.00	13943.00	4635	20230615	-28.26	3090	20231020	7.61	4635	-28.26	20230615	3090	7.61	20231020	4635	-28.26	20230615	3090	7.61	20231020	0.72	N	032940	500	90 억		385465	N	N	0	N	00	N
102	20231114	120408	57	100.00	KOSDAQ		유통	N	N	N	N		N	3335	35	2	1.06	34119055	10252	86.79	3295	3350	3295	4290	2310	3300	3328.04	2.12	0	-287	3386	3342	3321	3277	3256	3332	3267	91	990	500	2310	5	1	18193230	607	1.59	0.24	12	0.06	2102.00	13943.00	4635	20230615	-28.05	3090	20231020	7.93	4635	-28.05	20230615	3090	7.93	20231020	4635	-28.05	20230615	3090	7.93	20231020	0.72	N	032940	500	90 억		385465	N	N	0	N	00	N
103	20231114	110412	57	100.00	KOSDAQ		유통	N	N	N	N		N	3325	25	2	0.76	30053495	9033	76.47	3295	3345	3295	4290	2310	3300	3327.08	2.12	0	-287	3386	3342	3321	3277	3256	3332	3267	91	990	500	2310	5	1	18193230	605	1.58	0.24	12	0.05	2102.00	13943.00	4635	20230615	-28.26	3090	20231020	7.61	4635	-28.26	20230615	3090	7.61	20231020	4635	-28.26	20230615	3090	7.61	20231020	0.72	N	032940	500	90 억		385465	N	N	0	N	00	N
104	20231114	100408	57	100.00	KOSDAQ		유통	N	N	N	N		N	3345	45	2	1.36	21627000	6494	54.98	3295	3345	3295	4290	2310	3300	3330.30	2.12	0	233	3386	3342	3321	3277	3256	3332	3267	91	990	500	2310	5	1	18193230	609	1.59	0.24	12	0.04	2102.00	13943.00	4635	20230615	-27.83	3090	20231020	8.25	4635	-27.83	20230615	3090	8.25	20231020	4635	-27.83	20230615	3090	8.25	20231020	0.72	N	032940	500	90 억		385465	N	N	0	N	00	N
105	20231114	090404	57	100.00	KOSDAQ		유통	N	N	N	N		N	3300	0	3	0.00	560195	170	1.44	3295	3300	3295	4290	2310	3300	3295.26	2.12	0	82	3386	3342	3321	3277	3256	3332	3267	91	990	500	2310	5	1	18193230	600	1.57	0.24	12	0.00	2102.00	13943.00	4635	20230615	-28.80	3090	20231020	6.80	4635	-28.80	20230615	3090	6.80	20231020	4635	-28.80	20230615	3090	6.80	20231020	0.72	N	032940	500	90 억		385465	N	N	0	N	00	N
106	20231113	160403	57	100.00	KOSDAQ		유통	N	N	N	N		N	3300	-25	5	-0.75	39166385	11790	58.70	3320	3365	3300	4320	2330	3325	3322.02	2.11	0	1810	3365	3345	3320	3300	3275	3355	3310	91	995	500	2320	5	1	18193230	600	1.57	0.24	12	0.06	2102.00	13943.00	4635	20230615	-28.80	3090	20231020	6.80	4635	-28.80	20230615	3090	6.80	20231020	4635	-28.80	20230615	3090	6.80	20231020	0.72	N	032940	500	90 억		384309	N	N	0	N	00	N
107	20231113	150402	57	100.00	KOSDAQ		유통	N	N	N	N		N	3300	-25	5	-0.75	38400290	11558	57.55	3320	3365	3300	4320	2330	3325	3322.40	2.11	0	1824	3365	3345	3320	3300	3275	3355	3310	91	995	500	2320	5	1	18193230	600	1.57	0.24	12	0.06	2102.00	13943.00	4635	20230615	-28.80	3090	20231020	6.80	4635	-28.80	20230615	3090	6.80	20231020	4635	-28.80	20230615	3090	6.80	20231020	0.72	N	032940	500	90 억		384309	N	N	0	N	00	N
108	20231113	140400	57	100.00	KOSDAQ		유통	N	N	N	N		N	3320	-5	5	-0.15	25158940	7552	37.60	3320	3365	3315	4320	2330	3325	3331.43	2.11	0	1872	3365	3345	3320	3300	3275	3355	3310	91	995	500	2320	5	1	18193230	604	1.58	0.24	12	0.04	2102.00	13943.00	4635	20230615	-28.37	3090	20231020	7.44	4635	-28.37	20230615	3090	7.44	20231020	4635	-28.37	20230615	3090	7.44	20231020	0.72	N	032940	500	90 억		384309	N	N	0	N	00	N
109	20231113	130359	57	100.00	KOSDAQ		유통	N	N	N	N		N	3325	0	3	0.00	23346825	7007	34.89	3320	3365	3315	4320	2330	3325	3331.93	2.11	0	1875	3365	3345	3320	3300	3275	3355	3310	91	995	500	2320	5	1	18193230	605	1.58	0.24	12	0.04	2102.00	13943.00	4635	20230615	-28.26	3090	20231020	7.61	4635	-28.26	20230615	3090	7.61	20231020	4635	-28.26	20230615	3090	7.61	20231020	0.72	N	032940	500	90 억		384309	N	N	0	N	00	N
110	20231113	120400	57	100.00	KOSDAQ		유통	N	N	N	N		N	3315	-10	5	-0.30	23004350	6904	34.38	3320	3365	3315	4320	2330	3325	3332.03	2.11	0	1875	3365	3345	3320	3300	3275	3355	3310	91	995	500	2320	5	1	18193230	603	1.58	0.24	12	0.04	2102.00	13943.00	4635	20230615	-28.48	3090	20231020	7.28	4635	-28.48	20230615	3090	7.28	20231020	4635	-28.48	20230615	3090	7.28	20231020	0.72	N	032940	500	90 억		384309	N	N	0	N	00	N
111	20231113	110358	57	100.00	KOSDAQ		유통	N	N	N	N		N	3325	0	3	0.00	22422655	6729	33.50	3320	3365	3320	4320	2330	3325	3332.24	2.11	0	1875	3365	3345	3320	3300	3275	3355	3310	91	995	500	2320	5	1	18193230	605	1.58	0.24	12	0.04	2102.00	13943.00	4635	20230615	-28.26	3090	20231020	7.61	4635	-28.26	20230615	3090	7.61	20231020	4635	-28.26	20230615	3090	7.61	20231020	0.72	N	032940	500	90 억		384309	N	N	0	N	00	N
112	20231113	100358	57	100.00	KOSDAQ		유통	N	N	N	N		N	3345	20	2	0.60	21607305	6484	32.28	3320	3365	3320	4320	2330	3325	3332.40	2.11	0	1787	3365	3345	3320	3300	3275	3355	3310	91	995	500	2320	5	1	18193230	609	1.59	0.24	12	0.04	2102.00	13943.00	4635	20230615	-27.83	3090	20231020	8.25	4635	-27.83	20230615	3090	8.25	20231020	4635	-27.83	20230615	3090	8.25	20231020	0.72	N	032940	500	90 억		384309	N	N	0	N	00	N
113	20231113	090400	57	100.00	KOSDAQ		유통	N	N	N	N		N	3335	10	2	0.30	3469550	1045	5.20	3320	3335	3320	4320	2330	3325	3320.14	2.11	0	674	3365	3345	3320	3300	3275	3355	3310	91	995	500	2320	5	1	18193230	607	1.59	0.24	12	0.01	2102.00	13943.00	4635	20230615	-28.05	3090	20231020	7.93	4635	-28.05	20230615	3090	7.93	20231020	4635	-28.05	20230615	3090	7.93	20231020	0.72	N	032940	500	90 억		384309	N	N	0	N	00	N
114	20231110	160418	57	100.00	KOSDAQ		유통	N	N	N	N		N	3325	-15	5	-0.45	66626835	20084	221.80	3320	3340	3295	4340	2340	3340	3317.41	2.12	0	-1967	3406	3372	3341	3307	3276	3357	3292	91	1000	500	2330	5	1	18193230	605	1.58	0.24	12	0.11	2102.00	13943.00	4635	20230615	-28.26	3090	20231020	7.61	4635	-28.26	20230615	3090	7.61	20231020	4635	-28.26	20230615	3090	7.61	20231020	0.72	N	032940	500	90 억		386221	N	N	0	N	00	N
115	20231110	150406	57	100.00	KOSDAQ		유통	N	N	N	N		N	3340	0	3	0.00	65007560	19597	216.42	3320	3340	3295	4340	2340	3340	3317.22	2.12	0	-2142	3406	3372	3341	3307	3276	3357	3292	91	1000	500	2330	5	1	18193230	608	1.59	0.24	12	0.11	2102.00	13943.00	4635	20230615	-27.94	3090	20231020	8.09	4635	-27.94	20230615	3090	8.09	20231020	4635	-27.94	20230615	3090	8.09	20231020	0.72	N	032940	500	90 억		386221	N	N	0	N	00	N
116	20231110	140402	57	100.00	KOSDAQ		유통	N	N	N	N		N	3315	-25	5	-0.75	54694900	16500	182.22	3320	3335	3295	4340	2340	3340	3314.84	2.12	0	-2094	3406	3372	3341	3307	3276	3357	3292	91	1000	500	2330	5	1	18193230	603	1.58	0.24	12	0.09	2102.00	13943.00	4635	20230615	-28.48	3090	20231020	7.28	4635	-28.48	20230615	3090	7.28	20231020	4635	-28.48	20230615	3090	7.28	20231020	0.72	N	032940	500	90 억		386221	N	N	0	N	00	N
117	20231110	130405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3330	-10	5	-0.30	29435925	8871	97.97	3320	3335	3295	4340	2340	3340	3318.22	2.12	0	-2608	3406	3372	3341	3307	3276	3357	3292	91	1000	500	2330	5	1	18193230	606	1.58	0.24	12	0.05	2102.00	13943.00	4635	20230615	-28.16	3090	20231020	7.77	4635	-28.16	20230615	3090	7.77	20231020	4635	-28.16	20230615	3090	7.77	20231020	0.72	N	032940	500	90 억		386221	N	N	0	N	00	N
118	20231110	120403	57	100.00	KOSDAQ		유통	N	N	N	N		N	3335	-5	5	-0.15	27034975	8150	90.01	3320	3335	3295	4340	2340	3340	3317.17	2.12	0	-2551	3406	3372	3341	3307	3276	3357	3292	91	1000	500	2330	5	1	18193230	607	1.59	0.24	12	0.04	2102.00	13943.00	4635	20230615	-28.05	3090	20231020	7.93	4635	-28.05	20230615	3090	7.93	20231020	4635	-28.05	20230615	3090	7.93	20231020	0.72	N	032940	500	90 억		386221	N	N	0	N	00	N
119	20231110	110401	57	100.00	KOSDAQ		유통	N	N	N	N		N	3330	-10	5	-0.30	21577945	6509	71.88	3320	3335	3295	4340	2340	3340	3315.09	2.12	0	-2551	3406	3372	3341	3307	3276	3357	3292	91	1000	500	2330	5	1	18193230	606	1.58	0.24	12	0.04	2102.00	13943.00	4635	20230615	-28.16	3090	20231020	7.77	4635	-28.16	20230615	3090	7.77	20231020	4635	-28.16	20230615	3090	7.77	20231020	0.72	N	032940	500	90 억		386221	N	N	0	N	00	N
120	20231110	100403	57	100.00	KOSDAQ		유통	N	N	N	N		N	3310	-30	5	-0.90	17854900	5385	59.47	3320	3335	3305	4340	2340	3340	3315.67	2.12	0	-3008	3406	3372	3341	3307	3276	3357	3292	91	1000	500	2330	5	1	18193230	602	1.57	0.24	12	0.03	2102.00	13943.00	4635	20230615	-28.59	3090	20231020	7.12	4635	-28.59	20230615	3090	7.12	20231020	4635	-28.59	20230615	3090	7.12	20231020	0.72	N	032940	500	90 억		386221	N	N	0	N	00	N
121	20231110	090357	57	100.00	KOSDAQ		유통	N	N	N	N		N	3340	0	3	0.00	0	0	0.00	0	0	0	4340	2340	3340	0.00	2.12	0	0	3406	3372	3341	3307	3276	3357	3292	91	1000	500	2330	5	1	18193230	608	1.59	0.24	12	0.00	2102.00	13943.00	4635	20230615	-27.94	3090	20231020	8.09	4635	-27.94	20230615	3090	8.09	20231020	4635	-27.94	20230615	3090	8.09	20231020	0.72	N	032940	500	90 억		386221	N	N	0	N	00	N
122	20231109	160353	57	100.00	KOSDAQ		유통	N	N	N	N		N	3340	-35	5	-1.04	30008615	8992	88.66	3350	3375	3310	4385	2365	3375	3337.26	2.12	0	-344	3441	3407	3376	3342	3311	3392	3327	91	1010	500	2360	5	1	18193230	608	1.59	0.24	12	0.05	2102.00	13943.00	4635	20230615	-27.94	3090	20221107	8.09	4635	-27.94	20230615	3090	8.09	20231020	4635	-27.94	20230615	3090	8.09	20231020	0.73	N	032940	500	90 억		386535	N	N	0	N	00	N
123	20231109	150355	57	100.00	KOSDAQ		유통	N	N	N	N		N	3355	-20	5	-0.59	27053090	8106	79.93	3350	3375	3310	4385	2365	3375	3337.42	2.12	0	-365	3441	3407	3376	3342	3311	3392	3327	91	1010	500	2360	5	1	18193230	610	1.60	0.24	12	0.04	2102.00	13943.00	4635	20230615	-27.62	3090	20221107	8.58	4635	-27.62	20230615	3090	8.58	20231020	4635	-27.62	20230615	3090	8.58	20231020	0.73	N	032940	500	90 억		386535	N	N	0	N	00	N
124	20231109	140353	57	100.00	KOSDAQ		유통	N	N	N	N		N	3350	-25	5	-0.74	24017630	7197	70.96	3350	3375	3310	4385	2365	3375	3337.17	2.12	0	-350	3441	3407	3376	3342	3311	3392	3327	91	1010	500	2360	5	1	18193230	609	1.59	0.24	12	0.04	2102.00	13943.00	4635	20230615	-27.72	3090	20221107	8.41	4635	-27.72	20230615	3090	8.41	20231020	4635	-27.72	20230615	3090	8.41	20231020	0.73	N	032940	500	90 억		386535	N	N	0	N	00	N
125	20231109	130355	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	-5	5	-0.15	21567895	6467	63.76	3350	3375	3310	4385	2365	3375	3335.07	2.12	0	-161	3441	3407	3376	3342	3311	3392	3327	91	1010	500	2360	5	1	18193230	613	1.60	0.24	12	0.04	2102.00	13943.00	4635	20230615	-27.29	3090	20221107	9.06	4635	-27.29	20230615	3090	9.06	20231020	4635	-27.29	20230615	3090	9.06	20231020	0.73	N	032940	500	90 억		386535	N	N	0	N	00	N
126	20231109	120356	57	100.00	KOSDAQ		유통	N	N	N	N		N	3365	-10	5	-0.30	20795750	6237	61.50	3350	3375	3310	4385	2365	3375	3334.26	2.12	0	37	3441	3407	3376	3342	3311	3392	3327	91	1010	500	2360	5	1	18193230	612	1.60	0.24	12	0.03	2102.00	13943.00	4635	20230615	-27.40	3090	20221107	8.90	4635	-27.40	20230615	3090	8.90	20231020	4635	-27.40	20230615	3090	8.90	20231020	0.73	N	032940	500	90 억		386535	N	N	0	N	00	N
127	20231109	110355	57	100.00	KOSDAQ		유통	N	N	N	N		N	3365	-10	5	-0.30	19567465	5872	57.90	3350	3375	3310	4385	2365	3375	3332.33	2.12	0	402	3441	3407	3376	3342	3311	3392	3327	91	1010	500	2360	5	1	18193230	612	1.60	0.24	12	0.03	2102.00	13943.00	4635	20230615	-27.40	3090	20221107	8.90	4635	-27.40	20230615	3090	8.90	20231020	4635	-27.40	20230615	3090	8.90	20231020	0.73	N	032940	500	90 억		386535	N	N	0	N	00	N
128	20231109	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	3340	-35	5	-1.04	13142375	3945	38.90	3350	3375	3310	4385	2365	3375	3331.40	2.12	0	45	3441	3407	3376	3342	3311	3392	3327	91	1010	500	2360	5	1	18193230	608	1.59	0.24	12	0.02	2102.00	13943.00	4635	20230615	-27.94	3090	20221107	8.09	4635	-27.94	20230615	3090	8.09	20231020	4635	-27.94	20230615	3090	8.09	20231020	0.73	N	032940	500	90 억		386535	N	N	0	N	00	N
129	20231109	090353	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	-5	5	-0.15	556280	166	1.64	3350	3370	3350	4385	2365	3375	3351.08	2.12	0	-9	3441	3407	3376	3342	3311	3392	3327	91	1010	500	2360	5	1	18193230	613	1.60	0.24	12	0.00	2102.00	13943.00	4635	20230615	-27.29	3090	20221107	9.06	4635	-27.29	20230615	3090	9.06	20231020	4635	-27.29	20230615	3090	9.06	20231020	0.73	N	032940	500	90 억		386535	N	N	0	N	00	N
130	20231108	160351	57	100.00	KOSDAQ		유통	N	N	N	N		N	3375	0	3	0.00	34214760	10141	48.20	3390	3410	3345	4385	2365	3375	3373.90	2.12	0	656	3418	3396	3363	3341	3308	3380	3325	91	1010	500	2360	5	1	18193230	614	1.61	0.24	12	0.06	2102.00	13943.00	4635	20230615	-27.18	3040	20221104	11.02	4635	-27.18	20230615	3090	9.22	20231020	4635	-27.18	20230615	3090	9.22	20231020	0.74	N	032940	500	90 억		386029	N	N	0	N	00	N
131	20231108	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	3345	-30	5	-0.89	32349110	9587	45.57	3390	3410	3345	4385	2365	3375	3374.27	2.12	0	1083	3418	3396	3363	3341	3308	3380	3325	91	1010	500	2360	5	1	18193230	609	1.59	0.24	12	0.05	2102.00	13943.00	4635	20230615	-27.83	3040	20221104	10.03	4635	-27.83	20230615	3090	8.25	20231020	4635	-27.83	20230615	3090	8.25	20231020	0.74	N	032940	500	90 억		386029	N	N	0	N	00	N
132	20231108	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	3375	0	3	0.00	27069185	8015	38.10	3390	3410	3360	4385	2365	3375	3377.32	2.12	0	1257	3418	3396	3363	3341	3308	3380	3325	91	1010	500	2360	5	1	18193230	614	1.61	0.24	12	0.04	2102.00	13943.00	4635	20230615	-27.18	3040	20221104	11.02	4635	-27.18	20230615	3090	9.22	20231020	4635	-27.18	20230615	3090	9.22	20231020	0.74	N	032940	500	90 억		386029	N	N	0	N	00	N
133	20231108	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	3365	-10	5	-0.30	26606810	7878	37.44	3390	3410	3360	4385	2365	3375	3377.36	2.12	0	1255	3418	3396	3363	3341	3308	3380	3325	91	1010	500	2360	5	1	18193230	612	1.60	0.24	12	0.04	2102.00	13943.00	4635	20230615	-27.40	3040	20221104	10.69	4635	-27.40	20230615	3090	8.90	20231020	4635	-27.40	20230615	3090	8.90	20231020	0.74	N	032940	500	90 억		386029	N	N	0	N	00	N
134	20231108	120354	57	100.00	KOSDAQ		유통	N	N	N	N		N	3380	5	2	0.15	26201740	7758	36.87	3390	3410	3360	4385	2365	3375	3377.38	2.12	0	1233	3418	3396	3363	3341	3308	3380	3325	91	1010	500	2360	5	1	18193230	615	1.61	0.24	12	0.04	2102.00	13943.00	4635	20230615	-27.08	3040	20221104	11.18	4635	-27.08	20230615	3090	9.39	20231020	4635	-27.08	20230615	3090	9.39	20231020	0.74	N	032940	500	90 억		386029	N	N	0	N	00	N
135	20231108	110351	57	100.00	KOSDAQ		유통	N	N	N	N		N	3385	10	2	0.30	21003075	6217	29.55	3390	3410	3370	4385	2365	3375	3378.33	2.12	0	1187	3418	3396	3363	3341	3308	3380	3325	91	1010	500	2360	5	1	18193230	616	1.61	0.24	12	0.03	2102.00	13943.00	4635	20230615	-26.97	3040	20221104	11.35	4635	-26.97	20230615	3090	9.55	20231020	4635	-26.97	20230615	3090	9.55	20231020	0.74	N	032940	500	90 억		386029	N	N	0	N	00	N
136	20231108	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	3375	0	3	0.00	17950390	5312	25.25	3390	3410	3370	4385	2365	3375	3379.21	2.12	0	1089	3418	3396	3363	3341	3308	3380	3325	91	1010	500	2360	5	1	18193230	614	1.61	0.24	12	0.03	2102.00	13943.00	4635	20230615	-27.18	3040	20221104	11.02	4635	-27.18	20230615	3090	9.22	20231020	4635	-27.18	20230615	3090	9.22	20231020	0.74	N	032940	500	90 억		386029	N	N	0	N	00	N
137	20231108	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	3385	10	2	0.30	406775	120	0.57	3390	3390	3380	4385	2365	3375	3389.79	2.12	0	-3	3418	3396	3363	3341	3308	3380	3325	91	1010	500	2360	5	1	18193230	616	1.61	0.24	12	0.00	2102.00	13943.00	4635	20230615	-26.97	3040	20221104	11.35	4635	-26.97	20230615	3090	9.55	20231020	4635	-26.97	20230615	3090	9.55	20231020	0.74	N	032940	500	90 억		386029	N	N	0	N	00	N
138	20231107	160352	57	100.00	KOSDAQ		유통	N	N	N	N		N	3375	-5	5	-0.15	70678380	21039	74.93	3380	3385	3330	4390	2370	3380	3359.40	2.13	0	-2206	3436	3407	3361	3332	3286	3422	3347	91	1010	500	2360	5	1	18193230	614	1.61	0.24	12	0.12	2102.00	13943.00	4635	20230615	-27.18	3030	20221103	11.39	4635	-27.18	20230615	3090	9.22	20231020	4635	-27.18	20230615	3090	9.22	20221107	0.72	N	032940	500	90 억		388168	N	N	0	N	00	N
139	20231107	150352	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	-10	5	-0.30	65982105	19642	69.96	3380	3385	3330	4390	2370	3380	3359.24	2.13	0	-1363	3436	3407	3361	3332	3286	3422	3347	91	1010	500	2360	5	1	18193230	613	1.60	0.24	12	0.11	2102.00	13943.00	4635	20230615	-27.29	3030	20221103	11.22	4635	-27.29	20230615	3090	9.06	20231020	4635	-27.29	20230615	3090	9.06	20221107	0.72	N	032940	500	90 억		388168	N	N	0	N	00	N
140	20231107	140355	57	100.00	KOSDAQ		유통	N	N	N	N		N	3375	-5	5	-0.15	62469805	18597	66.23	3380	3385	3330	4390	2370	3380	3359.13	2.13	0	-1494	3436	3407	3361	3332	3286	3422	3347	91	1010	500	2360	5	1	18193230	614	1.61	0.24	12	0.10	2102.00	13943.00	4635	20230615	-27.18	3030	20221103	11.39	4635	-27.18	20230615	3090	9.22	20231020	4635	-27.18	20230615	3090	9.22	20221107	0.72	N	032940	500	90 억		388168	N	N	0	N	00	N
141	20231107	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	3365	-15	5	-0.44	51821685	15438	54.98	3380	3385	3330	4390	2370	3380	3356.76	2.13	0	-1089	3436	3407	3361	3332	3286	3422	3347	91	1010	500	2360	5	1	18193230	612	1.60	0.24	12	0.08	2102.00	13943.00	4635	20230615	-27.40	3030	20221103	11.06	4635	-27.40	20230615	3090	8.90	20231020	4635	-27.40	20230615	3090	8.90	20221107	0.72	N	032940	500	90 억		388168	N	N	0	N	00	N
142	20231107	120349	57	100.00	KOSDAQ		유통	N	N	N	N		N	3335	-45	5	-1.33	49460960	14732	52.47	3380	3385	3330	4390	2370	3380	3357.38	2.13	0	-504	3436	3407	3361	3332	3286	3422	3347	91	1010	500	2360	5	1	18193230	607	1.59	0.24	12	0.08	2102.00	13943.00	4635	20230615	-28.05	3030	20221103	10.07	4635	-28.05	20230615	3090	7.93	20231020	4635	-28.05	20230615	3090	7.93	20221107	0.72	N	032940	500	90 억		388168	N	N	0	N	00	N
143	20231107	110351	57	100.00	KOSDAQ		유통	N	N	N	N		N	3375	-5	5	-0.15	32030215	9511	33.87	3380	3385	3345	4390	2370	3380	3367.70	2.13	0	-405	3436	3407	3361	3332	3286	3422	3347	91	1010	500	2360	5	1	18193230	614	1.61	0.24	12	0.05	2102.00	13943.00	4635	20230615	-27.18	3030	20221103	11.39	4635	-27.18	20230615	3090	9.22	20231020	4635	-27.18	20230615	3090	9.22	20221107	0.72	N	032940	500	90 억		388168	N	N	0	N	00	N
144	20231107	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	3375	-5	5	-0.15	11171355	3310	11.79	3380	3380	3350	4390	2370	3380	3375.03	2.13	0	239	3436	3407	3361	3332	3286	3422	3347	91	1010	500	2360	5	1	18193230	614	1.61	0.24	12	0.02	2102.00	13943.00	4635	20230615	-27.18	3030	20221103	11.39	4635	-27.18	20230615	3090	9.22	20231020	4635	-27.18	20230615	3090	9.22	20221107	0.72	N	032940	500	90 억		388168	N	N	0	N	00	N
145	20231107	090346	57	100.00	KOSDAQ		유통	N	N	N	N		N	3355	-25	5	-0.74	483105	143	0.51	3380	3380	3355	4390	2370	3380	3378.36	2.13	0	10	3436	3407	3361	3332	3286	3422	3347	91	1010	500	2360	5	1	18193230	610	1.60	0.24	12	0.00	2102.00	13943.00	4635	20230615	-27.62	3030	20221103	10.73	4635	-27.62	20230615	3090	8.58	20231020	4635	-27.62	20230615	3090	8.58	20221107	0.72	N	032940	500	90 억		388168	N	N	0	N	00	N
146	20231106	160343	57	100.00	KOSDAQ		유통	N	N	N	N		N	3380	75	2	2.27	93687800	27917	107.60	3340	3390	3315	4295	2315	3305	3355.94	2.13	0	157	3345	3325	3305	3285	3265	3335	3295	91	990	500	2310	5	1	18193230	615	1.61	0.24	12	0.15	2102.00	13943.00	4635	20230615	-27.08	3030	20221103	11.55	4635	-27.08	20230615	3090	9.39	20231020	4635	-27.08	20230615	3090	9.39	20221107	0.72	N	032940	500	90 억		388009	N	N	0	N	00	N
147	20231106	150345	57	100.00	KOSDAQ		유통	N	N	N	N		N	3385	80	2	2.42	84636800	25236	97.27	3340	3385	3315	4295	2315	3305	3353.81	2.13	0	162	3345	3325	3305	3285	3265	3335	3295	91	990	500	2310	5	1	18193230	616	1.61	0.24	12	0.14	2102.00	13943.00	4635	20230615	-26.97	3030	20221103	11.72	4635	-26.97	20230615	3090	9.55	20231020	4635	-26.97	20230615	3090	9.55	20221107	0.72	N	032940	500	90 억		388009	N	N	0	N	00	N
148	20231106	140344	57	100.00	KOSDAQ		유통	N	N	N	N		N	3355	50	2	1.51	62080590	18551	71.50	3340	3370	3315	4295	2315	3305	3346.48	2.13	0	508	3345	3325	3305	3285	3265	3335	3295	91	990	500	2310	5	1	18193230	610	1.60	0.24	12	0.10	2102.00	13943.00	4635	20230615	-27.62	3030	20221103	10.73	4635	-27.62	20230615	3090	8.58	20231020	4635	-27.62	20230615	3090	8.58	20221107	0.72	N	032940	500	90 억		388009	N	N	0	N	00	N
149	20231106	130348	57	100.00	KOSDAQ		유통	N	N	N	N		N	3330	25	2	0.76	38714695	11572	44.60	3340	3360	3315	4295	2315	3305	3345.55	2.13	0	91	3345	3325	3305	3285	3265	3335	3295	91	990	500	2310	5	1	18193230	606	1.58	0.24	12	0.06	2102.00	13943.00	4635	20230615	-28.16	3030	20221103	9.90	4635	-28.16	20230615	3090	7.77	20231020	4635	-28.16	20230615	3090	7.77	20221107	0.72	N	032940	500	90 억		388009	N	N	0	N	00	N
150	20231106	120346	57	100.00	KOSDAQ		유통	N	N	N	N		N	3330	25	2	0.76	37615610	11242	43.33	3340	3360	3315	4295	2315	3305	3345.99	2.13	0	-201	3345	3325	3305	3285	3265	3335	3295	91	990	500	2310	5	1	18193230	606	1.58	0.24	12	0.06	2102.00	13943.00	4635	20230615	-28.16	3030	20221103	9.90	4635	-28.16	20230615	3090	7.77	20231020	4635	-28.16	20230615	3090	7.77	20221107	0.72	N	032940	500	90 억		388009	N	N	0	N	00	N
151	20231106	110347	57	100.00	KOSDAQ		유통	N	N	N	N		N	3335	30	2	0.91	32184635	9614	37.06	3340	3360	3315	4295	2315	3305	3347.68	2.13	0	-284	3345	3325	3305	3285	3265	3335	3295	91	990	500	2310	5	1	18193230	607	1.59	0.24	12	0.05	2102.00	13943.00	4635	20230615	-28.05	3030	20221103	10.07	4635	-28.05	20230615	3090	7.93	20231020	4635	-28.05	20230615	3090	7.93	20221107	0.72	N	032940	500	90 억		388009	N	N	0	N	00	N
152	20231106	100327	57	100.00	KOSDAQ		유통	N	N	N	N		N	3350	45	2	1.36	30277160	9043	34.86	3340	3360	3315	4295	2315	3305	3348.13	2.13	0	-423	3345	3325	3305	3285	3265	3335	3295	91	990	500	2310	5	1	18193230	609	1.59	0.24	12	0.05	2102.00	13943.00	4635	20230615	-27.72	3030	20221103	10.56	4635	-27.72	20230615	3090	8.41	20231020	4635	-27.72	20230615	3090	8.41	20221107	0.72	N	032940	500	90 억		388009	N	N	0	N	00	N
153	20231106	090347	57	100.00	KOSDAQ		유통	N	N	N	N		N	3355	50	2	1.51	986025	295	1.14	3340	3355	3340	4295	2315	3305	3342.46	2.13	0	12	3345	3325	3305	3285	3265	3335	3295	91	990	500	2310	5	1	18193230	610	1.60	0.24	12	0.00	2102.00	13943.00	4635	20230615	-27.62	3030	20221103	10.73	4635	-27.62	20230615	3090	8.58	20231020	4635	-27.62	20230615	3090	8.58	20221107	0.72	N	032940	500	90 억		388009	N	N	0	N	00	N
154	20231103	160340	57	100.00	KOSDAQ		유통	N	N	N	N		N	3305	15	2	0.46	84491695	25542	175.68	3295	3325	3285	4275	2305	3290	3307.95	2.12	0	1831	3363	3326	3268	3231	3173	3345	3250	91	985	500	2300	5	1	18193230	601	1.57	0.24	12	0.14	2102.00	13943.00	4635	20230615	-28.69	3030	20221101	9.08	4635	-28.69	20230615	3090	6.96	20231020	4635	-28.69	20230615	3030	9.08	20221103	0.73	N	032940	500	90 억		386156	N	N	0	N	00	N
155	20231103	150342	57	100.00	KOSDAQ		유통	N	N	N	N		N	3305	15	2	0.46	62035455	18765	129.07	3295	3315	3285	4275	2305	3290	3305.91	2.12	0	1588	3363	3326	3268	3231	3173	3345	3250	91	985	500	2300	5	1	18193230	601	1.57	0.24	12	0.10	2102.00	13943.00	4635	20230615	-28.69	3030	20221101	9.08	4635	-28.69	20230615	3090	6.96	20231020	4635	-28.69	20230615	3030	9.08	20221103	0.73	N	032940	500	90 억		386156	N	N	0	N	00	N
156	20231103	140342	57	100.00	KOSDAQ		유통	N	N	N	N		N	3310	20	2	0.61	46825245	14168	97.45	3295	3315	3285	4275	2305	3290	3305.00	2.12	0	1136	3363	3326	3268	3231	3173	3345	3250	91	985	500	2300	5	1	18193230	602	1.57	0.24	12	0.08	2102.00	13943.00	4635	20230615	-28.59	3030	20221101	9.24	4635	-28.59	20230615	3090	7.12	20231020	4635	-28.59	20230615	3030	9.24	20221103	0.73	N	032940	500	90 억		386156	N	N	0	N	00	N
157	20231103	130341	57	100.00	KOSDAQ		유통	N	N	N	N		N	3300	10	2	0.30	37329400	11302	77.74	3295	3315	3285	4275	2305	3290	3302.90	2.12	0	959	3363	3326	3268	3231	3173	3345	3250	91	985	500	2300	5	1	18193230	600	1.57	0.24	12	0.06	2102.00	13943.00	4635	20230615	-28.80	3030	20221101	8.91	4635	-28.80	20230615	3090	6.80	20231020	4635	-28.80	20230615	3030	8.91	20221103	0.73	N	032940	500	90 억		386156	N	N	0	N	00	N
158	20231103	120340	57	100.00	KOSDAQ		유통	N	N	N	N		N	3300	10	2	0.30	19567335	5930	40.79	3295	3315	3285	4275	2305	3290	3299.72	2.12	0	360	3363	3326	3268	3231	3173	3345	3250	91	985	500	2300	5	1	18193230	600	1.57	0.24	12	0.03	2102.00	13943.00	4635	20230615	-28.80	3030	20221101	8.91	4635	-28.80	20230615	3090	6.80	20231020	4635	-28.80	20230615	3030	8.91	20221103	0.73	N	032940	500	90 억		386156	N	N	0	N	00	N
159	20231103	110344	57	100.00	KOSDAQ		유통	N	N	N	N		N	3305	15	2	0.46	15802440	4790	32.95	3295	3315	3285	4275	2305	3290	3299.05	2.12	0	346	3363	3326	3268	3231	3173	3345	3250	91	985	500	2300	5	1	18193230	601	1.57	0.24	12	0.03	2102.00	13943.00	4635	20230615	-28.69	3030	20221101	9.08	4635	-28.69	20230615	3090	6.96	20231020	4635	-28.69	20230615	3030	9.08	20221103	0.73	N	032940	500	90 억		386156	N	N	0	N	00	N
160	20231103	100338	57	100.00	KOSDAQ		유통	N	N	N	N		N	3300	10	2	0.30	6552225	1988	13.67	3295	3310	3285	4275	2305	3290	3295.89	2.12	0	42	3363	3326	3268	3231	3173	3345	3250	91	985	500	2300	5	1	18193230	600	1.57	0.24	12	0.01	2102.00	13943.00	4635	20230615	-28.80	3030	20221101	8.91	4635	-28.80	20230615	3090	6.80	20231020	4635	-28.80	20230615	3030	8.91	20221103	0.73	N	032940	500	90 억		386156	N	N	0	N	00	N
161	20231103	090338	57	100.00	KOSDAQ		유통	N	N	N	N		N	3310	20	2	0.61	530730	161	1.11	3295	3310	3295	4275	2305	3290	3296.46	2.12	0	-1	3363	3326	3268	3231	3173	3345	3250	91	985	500	2300	5	1	18193230	602	1.57	0.24	12	0.00	2102.00	13943.00	4635	20230615	-28.59	3030	20221101	9.24	4635	-28.59	20230615	3090	7.12	20231020	4635	-28.59	20230615	3030	9.24	20221103	0.73	N	032940	500	90 억		386156	N	N	0	N	00	N
162	20231102	160338	57	100.00	KOSDAQ		유통	N	N	N	N		N	3290	90	2	2.81	47553645	14539	231.18	3210	3305	3210	4160	2240	3200	3270.76	2.11	0	1412	3233	3216	3193	3176	3153	3225	3185	91	960	500	2240	5	1	18193230	599	1.57	0.24	12	0.08	2102.00	13943.00	4635	20230615	-29.02	2990	20221031	10.03	4635	-29.02	20230615	3090	6.47	20231020	4635	-29.02	20230615	3030	8.58	20221103	0.74	N	032940	500	90 억		384744	N	N	0	N	00	N
163	20231102	150342	57	100.00	KOSDAQ		유통	N	N	N	N		N	3280	80	2	2.50	45017540	13768	218.92	3210	3305	3210	4160	2240	3200	3269.72	2.11	0	963	3233	3216	3193	3176	3153	3225	3185	91	960	500	2240	5	1	18193230	597	1.56	0.24	12	0.08	2102.00	13943.00	4635	20230615	-29.23	2990	20221031	9.70	4635	-29.23	20230615	3090	6.15	20231020	4635	-29.23	20230615	3030	8.25	20221103	0.74	N	032940	500	90 억		384744	N	N	0	N	00	N
164	20231102	140336	57	100.00	KOSDAQ		유통	N	N	N	N		N	3295	95	2	2.97	42900495	13123	208.67	3210	3305	3210	4160	2240	3200	3269.11	2.11	0	990	3233	3216	3193	3176	3153	3225	3185	91	960	500	2240	5	1	18193230	599	1.57	0.24	12	0.07	2102.00	13943.00	4635	20230615	-28.91	2990	20221031	10.20	4635	-28.91	20230615	3090	6.63	20231020	4635	-28.91	20230615	3030	8.75	20221103	0.74	N	032940	500	90 억		384744	N	N	0	N	00	N
165	20231102	130340	57	100.00	KOSDAQ		유통	N	N	N	N		N	3290	90	2	2.81	38901395	11906	189.31	3210	3305	3210	4160	2240	3200	3267.38	2.11	0	992	3233	3216	3193	3176	3153	3225	3185	91	960	500	2240	5	1	18193230	599	1.57	0.24	12	0.07	2102.00	13943.00	4635	20230615	-29.02	2990	20221031	10.03	4635	-29.02	20230615	3090	6.47	20231020	4635	-29.02	20230615	3030	8.58	20221103	0.74	N	032940	500	90 억		384744	N	N	0	N	00	N
166	20231102	120337	57	100.00	KOSDAQ		유통	N	N	N	N		N	3285	85	2	2.66	37180090	11382	180.98	3210	3305	3210	4160	2240	3200	3266.57	2.11	0	942	3233	3216	3193	3176	3153	3225	3185	91	960	500	2240	5	1	18193230	598	1.56	0.24	12	0.06	2102.00	13943.00	4635	20230615	-29.13	2990	20221031	9.87	4635	-29.13	20230615	3090	6.31	20231020	4635	-29.13	20230615	3030	8.42	20221103	0.74	N	032940	500	90 억		384744	N	N	0	N	00	N
167	20231102	110337	57	100.00	KOSDAQ		유통	N	N	N	N		N	3285	85	2	2.66	33046990	10127	161.03	3210	3305	3210	4160	2240	3200	3263.26	2.11	0	1046	3233	3216	3193	3176	3153	3225	3185	91	960	500	2240	5	1	18193230	598	1.56	0.24	12	0.06	2102.00	13943.00	4635	20230615	-29.13	2990	20221031	9.87	4635	-29.13	20230615	3090	6.31	20231020	4635	-29.13	20230615	3030	8.42	20221103	0.74	N	032940	500	90 억		384744	N	N	0	N	00	N
168	20231102	100337	57	100.00	KOSDAQ		유통	N	N	N	N		N	3245	45	2	1.41	11356220	3505	55.73	3210	3265	3210	4160	2240	3200	3240.01	2.11	0	476	3233	3216	3193	3176	3153	3225	3185	91	960	500	2240	5	1	18193230	590	1.54	0.23	12	0.02	2102.00	13943.00	4635	20230615	-29.99	2990	20221031	8.53	4635	-29.99	20230615	3090	5.02	20231020	4635	-29.99	20230615	3030	7.10	20221103	0.74	N	032940	500	90 억		384744	N	N	0	N	00	N
169	20231102	090341	57	100.00	KOSDAQ		유통	N	N	N	N		N	3225	25	2	0.78	1337040	416	6.61	3210	3225	3210	4160	2240	3200	3214.04	2.11	0	-7	3233	3216	3193	3176	3153	3225	3185	91	960	500	2240	5	1	18193230	587	1.53	0.23	12	0.00	2102.00	13943.00	4635	20230615	-30.42	2990	20221031	7.86	4635	-30.42	20230615	3090	4.37	20231020	4635	-30.42	20230615	3030	6.44	20221103	0.74	N	032940	500	90 억		384744	N	N	0	N	00	N
170	20231101	160338	57	100.00	KOSDAQ		유통	N	N	N	N		N	3200	30	2	0.95	19882580	6238	19.12	3170	3210	3170	4120	2220	3170	3187.33	2.12	0	193	3326	3247	3206	3127	3086	3227	3107	91	950	500	2210	5	1	18193230	582	1.52	0.23	12	0.03	2102.00	13943.00	4635	20230615	-30.96	2990	20221028	7.02	4635	-30.96	20230615	3090	3.56	20231020	4635	-30.96	20230615	3030	5.61	20221101	0.72	N	032940	500	90 억		385006	N	N	0	N	00	N
171	20231101	150336	57	100.00	KOSDAQ		유통	N	N	N	N		N	3200	30	2	0.95	19111510	5997	18.38	3170	3210	3170	4120	2220	3170	3186.85	2.12	0	196	3326	3247	3206	3127	3086	3227	3107	91	950	500	2210	5	1	18193230	582	1.52	0.23	12	0.03	2102.00	13943.00	4635	20230615	-30.96	2990	20221028	7.02	4635	-30.96	20230615	3090	3.56	20231020	4635	-30.96	20230615	3030	5.61	20221101	0.72	N	032940	500	90 억		385006	N	N	0	N	00	N
172	20231101	140333	57	100.00	KOSDAQ		유통	N	N	N	N		N	3195	25	2	0.79	16149105	5067	15.53	3170	3210	3170	4120	2220	3170	3187.11	2.12	0	131	3326	3247	3206	3127	3086	3227	3107	91	950	500	2210	5	1	18193230	581	1.52	0.23	12	0.03	2102.00	13943.00	4635	20230615	-31.07	2990	20221028	6.86	4635	-31.07	20230615	3090	3.40	20231020	4635	-31.07	20230615	3030	5.45	20221101	0.72	N	032940	500	90 억		385006	N	N	0	N	00	N
173	20231101	130337	57	100.00	KOSDAQ		유통	N	N	N	N		N	3200	30	2	0.95	10642130	3344	10.25	3170	3210	3170	4120	2220	3170	3182.46	2.12	0	147	3326	3247	3206	3127	3086	3227	3107	91	950	500	2210	5	1	18193230	582	1.52	0.23	12	0.02	2102.00	13943.00	4635	20230615	-30.96	2990	20221028	7.02	4635	-30.96	20230615	3090	3.56	20231020	4635	-30.96	20230615	3030	5.61	20221101	0.72	N	032940	500	90 억		385006	N	N	0	N	00	N
174	20231101	120342	57	100.00	KOSDAQ		유통	N	N	N	N		N	3200	30	2	0.95	8101435	2544	7.80	3170	3210	3170	4120	2220	3170	3184.53	2.12	0	58	3326	3247	3206	3127	3086	3227	3107	91	950	500	2210	5	1	18193230	582	1.52	0.23	12	0.01	2102.00	13943.00	4635	20230615	-30.96	2990	20221028	7.02	4635	-30.96	20230615	3090	3.56	20231020	4635	-30.96	20230615	3030	5.61	20221101	0.72	N	032940	500	90 억		385006	N	N	0	N	00	N
175	20231101	110344	57	100.00	KOSDAQ		유통	N	N	N	N		N	3190	20	2	0.63	7509380	2358	7.23	3170	3210	3170	4120	2220	3170	3184.64	2.12	0	15	3326	3247	3206	3127	3086	3227	3107	91	950	500	2210	5	1	18193230	580	1.52	0.23	12	0.01	2102.00	13943.00	4635	20230615	-31.18	2990	20221028	6.69	4635	-31.18	20230615	3090	3.24	20231020	4635	-31.18	20230615	3030	5.28	20221101	0.72	N	032940	500	90 억		385006	N	N	0	N	00	N
176	20231101	100340	57	100.00	KOSDAQ		유통	N	N	N	N		N	3170	0	3	0.00	7480675	2349	7.20	3170	3210	3170	4120	2220	3170	3184.62	2.12	0	21	3326	3247	3206	3127	3086	3227	3107	91	950	500	2210	5	1	18193230	577	1.51	0.23	12	0.01	2102.00	13943.00	4635	20230615	-31.61	2990	20221028	6.02	4635	-31.61	20230615	3090	2.59	20231020	4635	-31.61	20230615	3030	4.62	20221101	0.72	N	032940	500	90 억		385006	N	N	0	N	00	N
177	20231101	090342	57	100.00	KOSDAQ		유통	N	N	N	N		N	3180	10	2	0.32	815570	257	0.79	3170	3180	3170	4120	2220	3170	3173.42	2.12	0	-1	3326	3247	3206	3127	3086	3227	3107	91	950	500	2210	5	1	18193230	579	1.51	0.23	12	0.00	2102.00	13943.00	4635	20230615	-31.39	2990	20221028	6.35	4635	-31.39	20230615	3090	2.91	20231020	4635	-31.39	20230615	3030	4.95	20221101	0.72	N	032940	500	90 억		385006	N	N	0	N	00	N