KissMeData/142210/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	160915	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3945	-10	5	-0.25	283947425	72046	33.65	3955	3990	3925	5140	2770	3955	3941.18	4.21	0	-2738	4061	4007	3966	3912	3871	4002	3907	96	1185	500	2760	5	1	19246092	759	4.19	0.78	12	0.37	941.00	5038.00	5850	20230915	-32.56	3360	20231024	17.41	5850	-32.56	20230915	3360	17.41	20231024	5850	-32.56	20230915	3360	17.41	20231024	3.38	N	142210	500	96 억		809850	N	N	0	N	00	N
3	20231130	150915	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3940	-15	5	-0.38	232808070	59046	27.58	3955	3990	3925	5140	2770	3955	3942.82	4.21	0	-5248	4061	4007	3966	3912	3871	4002	3907	96	1185	500	2760	5	1	19246092	758	4.19	0.78	12	0.31	941.00	5038.00	5850	20230915	-32.65	3360	20231024	17.26	5850	-32.65	20230915	3360	17.26	20231024	5850	-32.65	20230915	3360	17.26	20231024	3.38	N	142210	500	96 억		809850	N	N	0	N	00	N
4	20231130	140910	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3965	10	2	0.25	208145925	52797	24.66	3955	3990	3925	5140	2770	3955	3942.38	4.21	0	-4977	4061	4007	3966	3912	3871	4002	3907	96	1185	500	2760	5	1	19246092	763	4.21	0.79	12	0.27	941.00	5038.00	5850	20230915	-32.22	3360	20231024	18.01	5850	-32.22	20230915	3360	18.01	20231024	5850	-32.22	20230915	3360	18.01	20231024	3.38	N	142210	500	96 억		809850	N	N	0	N	00	N
5	20231130	130909	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3945	-10	5	-0.25	105182975	26654	12.45	3955	3990	3925	5140	2770	3955	3946.23	4.21	0	-6053	4061	4007	3966	3912	3871	4002	3907	96	1185	500	2760	5	1	19246092	759	4.19	0.78	12	0.14	941.00	5038.00	5850	20230915	-32.56	3360	20231024	17.41	5850	-32.56	20230915	3360	17.41	20231024	5850	-32.56	20230915	3360	17.41	20231024	3.38	N	142210	500	96 억		809850	N	N	0	N	00	N
6	20231130	120922	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3970	15	2	0.38	87014520	22057	10.30	3955	3990	3925	5140	2770	3955	3944.98	4.21	0	-5612	4061	4007	3966	3912	3871	4002	3907	96	1185	500	2760	5	1	19246092	764	4.22	0.79	12	0.11	941.00	5038.00	5850	20230915	-32.14	3360	20231024	18.15	5850	-32.14	20230915	3360	18.15	20231024	5850	-32.14	20230915	3360	18.15	20231024	3.38	N	142210	500	96 억		809850	N	N	0	N	00	N
7	20231130	110918	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3955	0	3	0.00	77347635	19619	9.16	3955	3990	3925	5140	2770	3955	3942.48	4.21	0	-6165	4061	4007	3966	3912	3871	4002	3907	96	1185	500	2760	5	1	19246092	761	4.20	0.79	12	0.10	941.00	5038.00	5850	20230915	-32.39	3360	20231024	17.71	5850	-32.39	20230915	3360	17.71	20231024	5850	-32.39	20230915	3360	17.71	20231024	3.38	N	142210	500	96 억		809850	N	N	0	N	00	N
8	20231130	100911	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3940	-15	5	-0.38	47676515	12105	5.65	3955	3990	3925	5140	2770	3955	3938.57	4.21	0	-4627	4061	4007	3966	3912	3871	4002	3907	96	1185	500	2760	5	1	19246092	758	4.19	0.78	12	0.06	941.00	5038.00	5850	20230915	-32.65	3360	20231024	17.26	5850	-32.65	20230915	3360	17.26	20231024	5850	-32.65	20230915	3360	17.26	20231024	3.38	N	142210	500	96 억		809850	N	N	0	N	00	N
9	20231130	090911	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3955	0	3	0.00	10319915	2610	1.22	3955	3990	3930	5140	2770	3955	3953.99	4.21	0	-2144	4061	4007	3966	3912	3871	4002	3907	96	1185	500	2760	5	1	19246092	761	4.20	0.79	12	0.01	941.00	5038.00	5850	20230915	-32.39	3360	20231024	17.71	5850	-32.39	20230915	3360	17.71	20231024	5850	-32.39	20230915	3360	17.71	20231024	3.38	N	142210	500	96 억		809850	N	N	0	N	00	N
10	20231129	160907	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3955	-45	5	-1.12	835911380	211363	90.21	3955	4020	3925	5200	2800	4000	3954.72	4.02	0	35407	4170	4085	4010	3925	3850	4127	3967	96	1200	500	2800	5	1	19246092	761	4.20	0.79	12	1.10	941.00	5038.00	5850	20230915	-32.39	3360	20231024	17.71	5850	-32.39	20230915	3360	17.71	20231024	5850	-32.39	20230915	3360	17.71	20231024	3.40	N	142210	500	96 억		774361	N	N	0	N	00	N
11	20231129	150915	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3975	-25	5	-0.62	816780215	206523	88.14	3955	4020	3925	5200	2800	4000	3954.77	4.02	0	35656	4170	4085	4010	3925	3850	4127	3967	96	1200	500	2800	5	1	19246092	765	4.22	0.79	12	1.07	941.00	5038.00	5850	20230915	-32.05	3360	20231024	18.30	5850	-32.05	20230915	3360	18.30	20231024	5850	-32.05	20230915	3360	18.30	20231024	3.40	N	142210	500	96 억		774361	N	N	0	N	00	N
12	20231129	140910	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3975	-25	5	-0.62	673573335	170285	72.67	3955	4020	3925	5200	2800	4000	3955.39	4.02	0	29910	4170	4085	4010	3925	3850	4127	3967	96	1200	500	2800	5	1	19246092	765	4.22	0.79	12	0.88	941.00	5038.00	5850	20230915	-32.05	3360	20231024	18.30	5850	-32.05	20230915	3360	18.30	20231024	5850	-32.05	20230915	3360	18.30	20231024	3.40	N	142210	500	96 억		774361	N	N	0	N	00	N
13	20231129	130911	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3955	-45	5	-1.12	563147170	142580	60.85	3955	4020	3925	5200	2800	4000	3949.46	4.02	0	8951	4170	4085	4010	3925	3850	4127	3967	96	1200	500	2800	5	1	19246092	761	4.20	0.79	12	0.74	941.00	5038.00	5850	20230915	-32.39	3360	20231024	17.71	5850	-32.39	20230915	3360	17.71	20231024	5850	-32.39	20230915	3360	17.71	20231024	3.40	N	142210	500	96 억		774361	N	N	0	N	00	N
14	20231129	120913	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3945	-55	5	-1.38	473814030	119990	51.21	3955	4020	3925	5200	2800	4000	3948.50	4.02	0	583	4170	4085	4010	3925	3850	4127	3967	96	1200	500	2800	5	1	19246092	759	4.19	0.78	12	0.62	941.00	5038.00	5850	20230915	-32.56	3360	20231024	17.41	5850	-32.56	20230915	3360	17.41	20231024	5850	-32.56	20230915	3360	17.41	20231024	3.40	N	142210	500	96 억		774361	N	N	0	N	00	N
15	20231129	110913	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3940	-60	5	-1.50	311327375	78814	33.64	3955	4020	3925	5200	2800	4000	3949.74	4.02	0	-11119	4170	4085	4010	3925	3850	4127	3967	96	1200	500	2800	5	1	19246092	758	4.19	0.78	12	0.41	941.00	5038.00	5850	20230915	-32.65	3360	20231024	17.26	5850	-32.65	20230915	3360	17.26	20231024	5850	-32.65	20230915	3360	17.26	20231024	3.40	N	142210	500	96 억		774361	N	N	0	N	00	N
16	20231129	100910	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3950	-50	5	-1.25	179127135	45364	19.36	3955	4020	3925	5200	2800	4000	3947.91	4.02	0	-11861	4170	4085	4010	3925	3850	4127	3967	96	1200	500	2800	5	1	19246092	760	4.20	0.78	12	0.24	941.00	5038.00	5850	20230915	-32.48	3360	20231024	17.56	5850	-32.48	20230915	3360	17.56	20231024	5850	-32.48	20230915	3360	17.56	20231024	3.40	N	142210	500	96 억		774361	N	N	0	N	00	N
17	20231129	090906	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4005	5	2	0.12	33254760	8374	3.57	3955	4020	3955	5200	2800	4000	3968.76	4.02	0	3115	4170	4085	4010	3925	3850	4127	3967	96	1200	500	2800	5	1	19246092	771	4.26	0.79	12	0.04	941.00	5038.00	5850	20230915	-31.54	3360	20231024	19.20	5850	-31.54	20230915	3360	19.20	20231024	5850	-31.54	20230915	3360	19.20	20231024	3.40	N	142210	500	96 억		774361	N	N	0	N	00	N
18	20231128	160907	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4000	30	2	0.76	932772810	234075	195.87	3970	4095	3935	5160	2780	3970	3984.95	4.08	0	-9999	4053	4011	3973	3931	3893	4032	3952	96	1190	500	2770	5	1	19246092	770	4.25	0.79	12	1.22	941.00	5038.00	5850	20230915	-31.62	3360	20231024	19.05	5850	-31.62	20230915	3360	19.05	20231024	5850	-31.62	20230915	3360	19.05	20231024	3.48	N	142210	500	96 억		784360	N	N	0	N	00	N
19	20231128	150809	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4000	30	2	0.76	914057550	229383	191.94	3970	4095	3935	5160	2780	3970	3984.87	4.08	0	-11703	4053	4011	3973	3931	3893	4032	3952	96	1190	500	2770	5	1	19246092	770	4.25	0.79	12	1.19	941.00	5038.00	5850	20230915	-31.62	3360	20231024	19.05	5850	-31.62	20230915	3360	19.05	20231024	5850	-31.62	20230915	3360	19.05	20231024	3.48	N	142210	500	96 억		784360	N	N	0	N	00	N
20	20231128	140907	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3965	-5	5	-0.13	832267055	208801	174.72	3970	4095	3935	5160	2780	3970	3985.96	4.08	0	-23703	4053	4011	3973	3931	3893	4032	3952	96	1190	500	2770	5	1	19246092	763	4.21	0.79	12	1.08	941.00	5038.00	5850	20230915	-32.22	3360	20231024	18.01	5850	-32.22	20230915	3360	18.01	20231024	5850	-32.22	20230915	3360	18.01	20231024	3.48	N	142210	500	96 억		784360	N	N	0	N	00	N
21	20231128	130900	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3945	-25	5	-0.63	701077670	175671	147.00	3970	4095	3945	5160	2780	3970	3990.90	4.08	0	-36285	4053	4011	3973	3931	3893	4032	3952	96	1190	500	2770	5	1	19246092	759	4.19	0.78	12	0.91	941.00	5038.00	5850	20230915	-32.56	3360	20231024	17.41	5850	-32.56	20230915	3360	17.41	20231024	5850	-32.56	20230915	3360	17.41	20231024	3.48	N	142210	500	96 억		784360	N	N	0	N	00	N
22	20231128	120906	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3950	-20	5	-0.50	622867085	155871	130.43	3970	4095	3945	5160	2780	3970	3996.10	4.08	0	-31579	4053	4011	3973	3931	3893	4032	3952	96	1190	500	2770	5	1	19246092	760	4.20	0.78	12	0.81	941.00	5038.00	5850	20230915	-32.48	3360	20231024	17.56	5850	-32.48	20230915	3360	17.56	20231024	5850	-32.48	20230915	3360	17.56	20231024	3.48	N	142210	500	96 억		784360	N	N	0	N	00	N
23	20231128	110906	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3945	-25	5	-0.63	544011325	135932	113.74	3970	4095	3945	5160	2780	3970	4002.16	4.08	0	-26844	4053	4011	3973	3931	3893	4032	3952	96	1190	500	2770	5	1	19246092	759	4.19	0.78	12	0.71	941.00	5038.00	5850	20230915	-32.56	3360	20231024	17.41	5850	-32.56	20230915	3360	17.41	20231024	5850	-32.56	20230915	3360	17.41	20231024	3.48	N	142210	500	96 억		784360	N	N	0	N	00	N
24	20231128	100902	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3960	-10	5	-0.25	424510540	105710	88.46	3970	4095	3950	5160	2780	3970	4015.95	4.08	0	-19606	4053	4011	3973	3931	3893	4032	3952	96	1190	500	2770	5	1	19246092	762	4.21	0.79	12	0.55	941.00	5038.00	5850	20230915	-32.31	3360	20231024	17.86	5850	-32.31	20230915	3360	17.86	20231024	5850	-32.31	20230915	3360	17.86	20231024	3.48	N	142210	500	96 억		784360	N	N	0	N	00	N
25	20231128	090903	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4060	90	2	2.27	102699990	25631	21.45	3970	4080	3965	5160	2780	3970	4007.35	4.08	0	17969	4053	4011	3973	3931	3893	4032	3952	96	1190	500	2770	5	1	19246092	781	4.31	0.81	12	0.13	941.00	5038.00	5850	20230915	-30.60	3360	20231024	20.83	5850	-30.60	20230915	3360	20.83	20231024	5850	-30.60	20230915	3360	20.83	20231024	3.48	N	142210	500	96 억		784360	N	N	0	N	00	N
26	20231127	160859	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3970	5	2	0.13	472813765	119507	86.01	3965	4015	3935	5150	2780	3965	3956.33	4.13	0	-10434	4068	4016	3988	3936	3908	4005	3925	96	1185	500	2770	5	1	19246092	764	4.22	0.79	12	0.62	941.00	5038.00	5850	20230915	-32.14	3360	20231024	18.15	5850	-32.14	20230915	3360	18.15	20231024	5850	-32.14	20230915	3360	18.15	20231024	3.51	N	142210	500	96 억		794566	N	N	0	N	00	N
27	20231127	150905	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3970	5	2	0.13	459810260	116227	83.65	3965	4015	3935	5150	2780	3965	3956.11	4.13	0	-10354	4068	4016	3988	3936	3908	4005	3925	96	1185	500	2770	5	1	19246092	764	4.22	0.79	12	0.60	941.00	5038.00	5850	20230915	-32.14	3360	20231024	18.15	5850	-32.14	20230915	3360	18.15	20231024	5850	-32.14	20230915	3360	18.15	20231024	3.51	N	142210	500	96 억		794566	N	N	0	N	00	N
28	20231127	140903	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3950	-15	5	-0.38	399439305	100976	72.67	3965	4015	3935	5150	2780	3965	3955.75	4.13	0	-17661	4068	4016	3988	3936	3908	4005	3925	96	1185	500	2770	5	1	19246092	760	4.20	0.78	12	0.52	941.00	5038.00	5850	20230915	-32.48	3360	20231024	17.56	5850	-32.48	20230915	3360	17.56	20231024	5850	-32.48	20230915	3360	17.56	20231024	3.51	N	142210	500	96 억		794566	N	N	0	N	00	N
29	20231127	130906	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3940	-25	5	-0.63	353672545	89392	64.33	3965	4015	3935	5150	2780	3965	3956.38	4.13	0	-21968	4068	4016	3988	3936	3908	4005	3925	96	1185	500	2770	5	1	19246092	758	4.19	0.78	12	0.46	941.00	5038.00	5850	20230915	-32.65	3360	20231024	17.26	5850	-32.65	20230915	3360	17.26	20231024	5850	-32.65	20230915	3360	17.26	20231024	3.51	N	142210	500	96 억		794566	N	N	0	N	00	N
30	20231127	120908	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3945	-20	5	-0.50	249745205	63066	45.39	3965	4015	3940	5150	2780	3965	3960.03	4.13	0	-20020	4068	4016	3988	3936	3908	4005	3925	96	1185	500	2770	5	1	19246092	759	4.19	0.78	12	0.33	941.00	5038.00	5850	20230915	-32.56	3360	20231024	17.41	5850	-32.56	20230915	3360	17.41	20231024	5850	-32.56	20230915	3360	17.41	20231024	3.51	N	142210	500	96 억		794566	N	N	0	N	00	N
31	20231127	110854	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3945	-20	5	-0.50	201751060	50900	36.63	3965	4015	3940	5150	2780	3965	3963.66	4.13	0	-19558	4068	4016	3988	3936	3908	4005	3925	96	1185	500	2770	5	1	19246092	759	4.19	0.78	12	0.26	941.00	5038.00	5850	20230915	-32.56	3360	20231024	17.41	5850	-32.56	20230915	3360	17.41	20231024	5850	-32.56	20230915	3360	17.41	20231024	3.51	N	142210	500	96 억		794566	N	N	0	N	00	N
32	20231127	100852	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3960	-5	5	-0.13	103294085	25976	18.69	3965	4015	3960	5150	2780	3965	3976.70	4.13	0	-15342	4068	4016	3988	3936	3908	4005	3925	96	1185	500	2770	5	1	19246092	762	4.21	0.79	12	0.13	941.00	5038.00	5850	20230915	-32.31	3360	20231024	17.86	5850	-32.31	20230915	3360	17.86	20231024	5850	-32.31	20230915	3360	17.86	20231024	3.51	N	142210	500	96 억		794566	N	N	0	N	00	N
33	20231127	090856	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4010	45	2	1.13	29210115	7336	5.28	3965	4015	3960	5150	2780	3965	3982.73	4.13	0	-4727	4068	4016	3988	3936	3908	4005	3925	96	1185	500	2770	5	1	19246092	772	4.26	0.80	12	0.04	941.00	5038.00	5850	20230915	-31.45	3360	20231024	19.35	5850	-31.45	20230915	3360	19.35	20231024	5850	-31.45	20230915	3360	19.35	20231024	3.51	N	142210	500	96 억		794566	N	N	0	N	00	N
34	20231124	160849	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3965	-30	5	-0.75	554722770	138944	97.63	3965	4040	3960	5190	2800	3995	3992.50	4.14	0	-2638	4128	4061	4028	3961	3928	4045	3945	96	1195	500	2790	5	1	19246092	763	4.21	0.79	12	0.72	941.00	5038.00	5850	20230915	-32.22	3360	20231024	18.01	5850	-32.22	20230915	3360	18.01	20231024	5850	-32.22	20230915	3360	18.01	20231024	3.56	N	142210	500	96 억		797293	N	N	0	N	00	N
35	20231124	150857	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3970	-25	5	-0.63	502258170	125721	88.34	3965	4040	3960	5190	2800	3995	3995.02	4.14	0	-2283	4128	4061	4028	3961	3928	4045	3945	96	1195	500	2790	5	1	19246092	764	4.22	0.79	12	0.65	941.00	5038.00	5850	20230915	-32.14	3360	20231024	18.15	5850	-32.14	20230915	3360	18.15	20231024	5850	-32.14	20230915	3360	18.15	20231024	3.56	N	142210	500	96 억		797293	N	N	0	N	00	N
36	20231124	140857	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3970	-25	5	-0.63	432722605	108188	76.02	3965	4040	3965	5190	2800	3995	3999.73	4.14	0	1785	4128	4061	4028	3961	3928	4045	3945	96	1195	500	2790	5	1	19246092	764	4.22	0.79	12	0.56	941.00	5038.00	5850	20230915	-32.14	3360	20231024	18.15	5850	-32.14	20230915	3360	18.15	20231024	5850	-32.14	20230915	3360	18.15	20231024	3.56	N	142210	500	96 억		797293	N	N	0	N	00	N
37	20231124	130853	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4025	30	2	0.75	266997720	66636	46.82	3965	4040	3965	5190	2800	3995	4006.82	4.14	0	10540	4128	4061	4028	3961	3928	4045	3945	96	1195	500	2790	5	1	19246092	775	4.28	0.80	12	0.35	941.00	5038.00	5850	20230915	-31.20	3360	20231024	19.79	5850	-31.20	20230915	3360	19.79	20231024	5850	-31.20	20230915	3360	19.79	20231024	3.56	N	142210	500	96 억		797293	N	N	0	N	00	N
38	20231124	120859	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4030	35	2	0.88	249722205	62337	43.80	3965	4040	3965	5190	2800	3995	4006.01	4.14	0	10699	4128	4061	4028	3961	3928	4045	3945	96	1195	500	2790	5	1	19246092	776	4.28	0.80	12	0.32	941.00	5038.00	5850	20230915	-31.11	3360	20231024	19.94	5850	-31.11	20230915	3360	19.94	20231024	5850	-31.11	20230915	3360	19.94	20231024	3.56	N	142210	500	96 억		797293	N	N	0	N	00	N
39	20231124	110855	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4020	25	2	0.63	232614700	58075	40.81	3965	4040	3965	5190	2800	3995	4005.43	4.14	0	11052	4128	4061	4028	3961	3928	4045	3945	96	1195	500	2790	5	1	19246092	774	4.27	0.80	12	0.30	941.00	5038.00	5850	20230915	-31.28	3360	20231024	19.64	5850	-31.28	20230915	3360	19.64	20231024	5850	-31.28	20230915	3360	19.64	20231024	3.56	N	142210	500	96 억		797293	N	N	0	N	00	N
40	20231124	100855	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4025	30	2	0.75	155947955	39052	27.44	3965	4035	3965	5190	2800	3995	3993.34	4.14	0	4033	4128	4061	4028	3961	3928	4045	3945	96	1195	500	2790	5	1	19246092	775	4.28	0.80	12	0.20	941.00	5038.00	5850	20230915	-31.20	3360	20231024	19.79	5850	-31.20	20230915	3360	19.79	20231024	5850	-31.20	20230915	3360	19.79	20231024	3.56	N	142210	500	96 억		797293	N	N	0	N	00	N
41	20231124	090852	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3985	-10	5	-0.25	47472330	11961	8.40	3965	4005	3965	5190	2800	3995	3968.79	4.14	0	-94	4128	4061	4028	3961	3928	4045	3945	96	1195	500	2790	5	1	19246092	767	4.23	0.79	12	0.06	941.00	5038.00	5850	20230915	-31.88	3360	20231024	18.60	5850	-31.88	20230915	3360	18.60	20231024	5850	-31.88	20230915	3360	18.60	20231024	3.56	N	142210	500	96 억		797293	N	N	0	N	00	N
42	20231123	160842	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3995	-60	5	-1.48	571163110	141715	193.99	4040	4095	3995	5270	2840	4055	4030.33	4.33	0	-34834	4111	4082	4051	4022	3991	4097	4037	96	1215	500	2830	5	1	19246092	769	4.25	0.79	12	0.74	941.00	5038.00	5850	20230915	-31.71	3360	20231024	18.90	5850	-31.71	20230915	3360	18.90	20231024	5850	-31.71	20230915	3360	18.90	20231024	3.55	N	142210	500	96 억		832586	N	N	0	N	00	N
43	20231123	150910	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4005	-50	5	-1.23	534540865	132556	181.45	4040	4095	4000	5270	2840	4055	4032.50	4.33	0	-33687	4111	4082	4051	4022	3991	4097	4037	96	1215	500	2830	5	1	19246092	771	4.26	0.79	12	0.69	941.00	5038.00	5850	20230915	-31.54	3360	20231024	19.20	5850	-31.54	20230915	3360	19.20	20231024	5850	-31.54	20230915	3360	19.20	20231024	3.55	N	142210	500	96 억		832586	N	N	0	N	00	N
44	20231123	140909	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4035	-20	5	-0.49	420234690	104034	142.41	4040	4095	4010	5270	2840	4055	4039.34	4.33	0	-23073	4111	4082	4051	4022	3991	4097	4037	96	1215	500	2830	5	1	19246092	777	4.29	0.80	12	0.54	941.00	5038.00	5850	20230915	-31.03	3360	20231024	20.09	5850	-31.03	20230915	3360	20.09	20231024	5850	-31.03	20230915	3360	20.09	20231024	3.55	N	142210	500	96 억		832586	N	N	0	N	00	N
45	20231123	130909	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4025	-30	5	-0.74	280237415	69180	94.70	4040	4095	4025	5270	2840	4055	4050.82	4.33	0	-10706	4111	4082	4051	4022	3991	4097	4037	96	1215	500	2830	5	1	19246092	775	4.28	0.80	12	0.36	941.00	5038.00	5850	20230915	-31.20	3360	20231024	19.79	5850	-31.20	20230915	3360	19.79	20231024	5850	-31.20	20230915	3360	19.79	20231024	3.55	N	142210	500	96 억		832586	N	N	0	N	00	N
46	20231123	120856	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4055	0	3	0.00	191716040	47296	64.74	4040	4095	4030	5270	2840	4055	4053.52	4.33	0	-3639	4111	4082	4051	4022	3991	4097	4037	96	1215	500	2830	5	1	19246092	780	4.31	0.80	12	0.25	941.00	5038.00	5850	20230915	-30.68	3360	20231024	20.68	5850	-30.68	20230915	3360	20.68	20231024	5850	-30.68	20230915	3360	20.68	20231024	3.55	N	142210	500	96 억		832586	N	N	0	N	00	N
47	20231123	110917	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4060	5	2	0.12	163368960	40317	55.19	4040	4095	4030	5270	2840	4055	4052.08	4.33	0	-3604	4111	4082	4051	4022	3991	4097	4037	96	1215	500	2830	5	1	19246092	781	4.31	0.81	12	0.21	941.00	5038.00	5850	20230915	-30.60	3360	20231024	20.83	5850	-30.60	20230915	3360	20.83	20231024	5850	-30.60	20230915	3360	20.83	20231024	3.55	N	142210	500	96 억		832586	N	N	0	N	00	N
48	20231123	100858	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4045	-10	5	-0.25	124809805	30839	42.22	4040	4095	4030	5270	2840	4055	4047.04	4.33	0	-4954	4111	4082	4051	4022	3991	4097	4037	96	1215	500	2830	5	1	19246092	779	4.30	0.80	12	0.16	941.00	5038.00	5850	20230915	-30.85	3360	20231024	20.39	5850	-30.85	20230915	3360	20.39	20231024	5850	-30.85	20230915	3360	20.39	20231024	3.55	N	142210	500	96 억		832586	N	N	0	N	00	N
49	20231123	090854	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4055	0	3	0.00	16496695	4071	5.57	4040	4095	4040	5270	2840	4055	4051.95	4.33	0	481	4111	4082	4051	4022	3991	4097	4037	96	1215	500	2830	5	1	19246092	780	4.31	0.80	12	0.02	941.00	5038.00	5850	20230915	-30.68	3360	20231024	20.68	5850	-30.68	20230915	3360	20.68	20231024	5850	-30.68	20230915	3360	20.68	20231024	3.55	N	142210	500	96 억		832586	N	N	0	N	00	N
50	20231122	160822	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4055	-10	5	-0.25	294654295	72794	46.22	4050	4080	4020	5280	2850	4065	4047.78	4.30	0	5192	4161	4112	4081	4032	4001	4097	4017	96	1215	500	2840	5	1	19246092	780	4.31	0.80	12	0.38	941.00	5038.00	5850	20230915	-30.68	3360	20231024	20.68	5850	-30.68	20230915	3360	20.68	20231024	5850	-30.68	20230915	3360	20.68	20231024	3.59	N	142210	500	96 억		827229	N	N	0	N	00	N
51	20231122	150838	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4065	0	3	0.00	288748420	71338	45.30	4050	4080	4020	5280	2850	4065	4047.61	4.30	0	4871	4161	4112	4081	4032	4001	4097	4017	96	1215	500	2840	5	1	19246092	782	4.32	0.81	12	0.37	941.00	5038.00	5850	20230915	-30.51	3360	20231024	20.98	5850	-30.51	20230915	3360	20.98	20231024	5850	-30.51	20230915	3360	20.98	20231024	3.59	N	142210	500	96 억		827229	N	N	0	N	00	N
52	20231122	140831	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4060	-5	5	-0.12	179340320	44334	28.15	4050	4065	4020	5280	2850	4065	4045.21	4.30	0	4699	4161	4112	4081	4032	4001	4097	4017	96	1215	500	2840	5	1	19246092	781	4.31	0.81	12	0.23	941.00	5038.00	5850	20230915	-30.60	3360	20231024	20.83	5850	-30.60	20230915	3360	20.83	20231024	5850	-30.60	20230915	3360	20.83	20231024	3.59	N	142210	500	96 억		827229	N	N	0	N	00	N
53	20231122	130901	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4060	-5	5	-0.12	146762700	36300	23.05	4050	4065	4020	5280	2850	4065	4043.05	4.30	0	2125	4161	4112	4081	4032	4001	4097	4017	96	1215	500	2840	5	1	19246092	781	4.31	0.81	12	0.19	941.00	5038.00	5850	20230915	-30.60	3360	20231024	20.83	5850	-30.60	20230915	3360	20.83	20231024	5850	-30.60	20230915	3360	20.83	20231024	3.59	N	142210	500	96 억		827229	N	N	0	N	00	N
54	20231122	120904	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4050	-15	5	-0.37	128622900	31818	20.20	4050	4065	4020	5280	2850	4065	4042.46	4.30	0	1980	4161	4112	4081	4032	4001	4097	4017	96	1215	500	2840	5	1	19246092	779	4.30	0.80	12	0.17	941.00	5038.00	5850	20230915	-30.77	3360	20231024	20.54	5850	-30.77	20230915	3360	20.54	20231024	5850	-30.77	20230915	3360	20.54	20231024	3.59	N	142210	500	96 억		827229	N	N	0	N	00	N
55	20231122	110945	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4060	-5	5	-0.12	105437440	26094	16.57	4050	4065	4020	5280	2850	4065	4040.68	4.30	0	706	4161	4112	4081	4032	4001	4097	4017	96	1215	500	2840	5	1	19246092	781	4.31	0.81	12	0.14	941.00	5038.00	5850	20230915	-30.60	3360	20231024	20.83	5850	-30.60	20230915	3360	20.83	20231024	5850	-30.60	20230915	3360	20.83	20231024	3.59	N	142210	500	96 억		827229	N	N	0	N	00	N
56	20231122	100917	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4035	-30	5	-0.74	74882100	18536	11.77	4050	4065	4020	5280	2850	4065	4039.82	4.30	0	-43	4161	4112	4081	4032	4001	4097	4017	96	1215	500	2840	5	1	19246092	777	4.29	0.80	12	0.10	941.00	5038.00	5850	20230915	-31.03	3360	20231024	20.09	5850	-31.03	20230915	3360	20.09	20231024	5850	-31.03	20230915	3360	20.09	20231024	3.59	N	142210	500	96 억		827229	N	N	0	N	00	N
57	20231122	090830	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4050	-15	5	-0.37	5689160	1413	0.90	4050	4050	4020	5280	2850	4065	4026.30	4.30	0	-102	4161	4112	4081	4032	4001	4097	4017	96	1215	500	2840	5	1	19246092	779	4.30	0.80	12	0.01	941.00	5038.00	5850	20230915	-30.77	3360	20231024	20.54	5850	-30.77	20230915	3360	20.54	20231024	5850	-30.77	20230915	3360	20.54	20231024	3.59	N	142210	500	96 억		827229	N	N	0	N	00	N
58	20231121	160834	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4065	-25	5	-0.61	643470285	157478	88.01	4130	4130	4050	5310	2865	4090	4086.15	4.28	0	7727	4213	4151	4103	4041	3993	4182	4072	96	1220	500	2860	5	1	19246092	782	4.32	0.81	12	0.82	941.00	5038.00	5850	20230915	-30.51	3360	20231024	20.98	5850	-30.51	20230915	3360	20.98	20231024	5850	-30.51	20230915	3360	20.98	20231024	3.55	N	142210	500	96 억		823715	N	N	0	N	00	N
59	20231121	150835	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4055	-35	5	-0.86	625523305	153064	85.55	4130	4130	4050	5310	2865	4090	4086.68	4.28	0	8306	4213	4151	4103	4041	3993	4182	4072	96	1220	500	2860	5	1	19246092	780	4.31	0.80	12	0.80	941.00	5038.00	5850	20230915	-30.68	3360	20231024	20.68	5850	-30.68	20230915	3360	20.68	20231024	5850	-30.68	20230915	3360	20.68	20231024	3.55	N	142210	500	96 억		823715	N	N	0	N	00	N
60	20231121	140824	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4085	-5	5	-0.12	548485305	134119	74.96	4130	4130	4050	5310	2865	4090	4089.54	4.28	0	-196	4213	4151	4103	4041	3993	4182	4072	96	1220	500	2860	5	1	19246092	786	4.34	0.81	12	0.70	941.00	5038.00	5850	20230915	-30.17	3360	20231024	21.58	5850	-30.17	20230915	3360	21.58	20231024	5850	-30.17	20230915	3360	21.58	20231024	3.55	N	142210	500	96 억		823715	N	N	0	N	00	N
61	20231121	130819	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4090	0	3	0.00	407137630	99482	55.60	4130	4130	4050	5310	2865	4090	4092.58	4.28	0	5606	4213	4151	4103	4041	3993	4182	4072	96	1220	500	2860	5	1	19246092	787	4.35	0.81	12	0.52	941.00	5038.00	5850	20230915	-30.09	3360	20231024	21.73	5850	-30.09	20230915	3360	21.73	20231024	5850	-30.09	20230915	3360	21.73	20231024	3.55	N	142210	500	96 억		823715	N	N	0	N	00	N
62	20231121	120818	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4095	5	2	0.12	341919125	83550	46.70	4130	4130	4050	5310	2865	4090	4092.39	4.28	0	10820	4213	4151	4103	4041	3993	4182	4072	96	1220	500	2860	5	1	19246092	788	4.35	0.81	12	0.43	941.00	5038.00	5850	20230915	-30.00	3360	20231024	21.88	5850	-30.00	20230915	3360	21.88	20231024	5850	-30.00	20230915	3360	21.88	20231024	3.55	N	142210	500	96 억		823715	N	N	0	N	00	N
63	20231121	110814	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4100	10	2	0.24	307916185	75275	42.07	4130	4130	4050	5310	2865	4090	4090.55	4.28	0	13274	4213	4151	4103	4041	3993	4182	4072	96	1220	500	2860	5	1	19246092	789	4.36	0.81	12	0.39	941.00	5038.00	5850	20230915	-29.91	3360	20231024	22.02	5850	-29.91	20230915	3360	22.02	20231024	5850	-29.91	20230915	3360	22.02	20231024	3.55	N	142210	500	96 억		823715	N	N	0	N	00	N
64	20231121	100754	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4090	0	3	0.00	238001015	58256	32.56	4130	4130	4050	5310	2865	4090	4085.43	4.28	0	7618	4213	4151	4103	4041	3993	4182	4072	96	1220	500	2860	5	1	19246092	787	4.35	0.81	12	0.30	941.00	5038.00	5850	20230915	-30.09	3360	20231024	21.73	5850	-30.09	20230915	3360	21.73	20231024	5850	-30.09	20230915	3360	21.73	20231024	3.55	N	142210	500	96 억		823715	N	N	0	N	00	N
65	20231121	090807	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4070	-20	5	-0.49	43215550	10571	5.91	4130	4130	4070	5310	2865	4090	4088.12	4.28	0	-6736	4213	4151	4103	4041	3993	4182	4072	96	1220	500	2860	5	1	19246092	783	4.33	0.81	12	0.05	941.00	5038.00	5850	20230915	-30.43	3360	20231024	21.13	5850	-30.43	20230915	3360	21.13	20231024	5850	-30.43	20230915	3360	21.13	20231024	3.55	N	142210	500	96 억		823715	N	N	0	N	00	N
66	20231120	160811	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4090	25	2	0.62	732997870	178273	135.31	4070	4165	4055	5280	2850	4065	4111.67	4.54	0	-48726	4198	4131	4063	3996	3928	4097	3962	96	1215	500	2840	5	1	19246092	787	4.35	0.81	12	0.93	941.00	5038.00	5850	20230915	-30.09	3360	20231024	21.73	5850	-30.09	20230915	3360	21.73	20231024	5850	-30.09	20230915	3360	21.73	20231024	3.56	N	142210	500	96 억		872851	N	N	0	N	00	N
67	20231120	150819	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4090	25	2	0.62	701332355	170502	129.41	4070	4165	4055	5280	2850	4065	4113.34	4.54	0	-48022	4198	4131	4063	3996	3928	4097	3962	96	1215	500	2840	5	1	19246092	787	4.35	0.81	12	0.89	941.00	5038.00	5850	20230915	-30.09	3360	20231024	21.73	5850	-30.09	20230915	3360	21.73	20231024	5850	-30.09	20230915	3360	21.73	20231024	3.56	N	142210	500	96 억		872851	N	N	0	N	00	N
68	20231120	140818	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4090	25	2	0.62	634625330	154191	117.03	4070	4165	4055	5280	2850	4065	4115.84	4.54	0	-41860	4198	4131	4063	3996	3928	4097	3962	96	1215	500	2840	5	1	19246092	787	4.35	0.81	12	0.80	941.00	5038.00	5850	20230915	-30.09	3360	20231024	21.73	5850	-30.09	20230915	3360	21.73	20231024	5850	-30.09	20230915	3360	21.73	20231024	3.56	N	142210	500	96 억		872851	N	N	0	N	00	N
69	20231120	130813	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4100	35	2	0.86	614815500	149352	113.36	4070	4165	4055	5280	2850	4065	4116.55	4.54	0	-42155	4198	4131	4063	3996	3928	4097	3962	96	1215	500	2840	5	1	19246092	789	4.36	0.81	12	0.78	941.00	5038.00	5850	20230915	-29.91	3360	20231024	22.02	5850	-29.91	20230915	3360	22.02	20231024	5850	-29.91	20230915	3360	22.02	20231024	3.56	N	142210	500	96 억		872851	N	N	0	N	00	N
70	20231120	120815	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4090	25	2	0.62	550933820	133764	101.53	4070	4165	4055	5280	2850	4065	4118.70	4.54	0	-39728	4198	4131	4063	3996	3928	4097	3962	96	1215	500	2840	5	1	19246092	787	4.35	0.81	12	0.70	941.00	5038.00	5850	20230915	-30.09	3360	20231024	21.73	5850	-30.09	20230915	3360	21.73	20231024	5850	-30.09	20230915	3360	21.73	20231024	3.56	N	142210	500	96 억		872851	N	N	0	N	00	N
71	20231120	110813	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4110	45	2	1.11	513764615	124699	94.65	4070	4165	4055	5280	2850	4065	4120.04	4.54	0	-37810	4198	4131	4063	3996	3928	4097	3962	96	1215	500	2840	5	1	19246092	791	4.37	0.82	12	0.65	941.00	5038.00	5850	20230915	-29.74	3360	20231024	22.32	5850	-29.74	20230915	3360	22.32	20231024	5850	-29.74	20230915	3360	22.32	20231024	3.56	N	142210	500	96 억		872851	N	N	0	N	00	N
72	20231120	100809	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4110	45	2	1.11	484210195	117502	89.18	4070	4165	4055	5280	2850	4065	4120.87	4.54	0	-36605	4198	4131	4063	3996	3928	4097	3962	96	1215	500	2840	5	1	19246092	791	4.37	0.82	12	0.61	941.00	5038.00	5850	20230915	-29.74	3360	20231024	22.32	5850	-29.74	20230915	3360	22.32	20231024	5850	-29.74	20230915	3360	22.32	20231024	3.56	N	142210	500	96 억		872851	N	N	0	N	00	N
73	20231120	090818	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4135	70	2	1.72	113599635	27728	21.05	4070	4150	4055	5280	2850	4065	4096.93	4.54	0	-383	4198	4131	4063	3996	3928	4097	3962	96	1215	500	2840	5	1	19246092	796	4.39	0.82	12	0.14	941.00	5038.00	5850	20230915	-29.32	3360	20231024	23.07	5850	-29.32	20230915	3360	23.07	20231024	5850	-29.32	20230915	3360	23.07	20231024	3.56	N	142210	500	96 억		872851	N	N	0	N	00	N
74	20231117	160834	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4065	-40	5	-0.97	532681745	131747	136.44	4100	4130	3995	5330	2875	4105	4043.22	4.67	0	-24781	4175	4140	4095	4060	4015	4157	4077	96	1225	500	2870	5	1	19246092	782	4.32	0.81	12	0.68	941.00	5038.00	5850	20230915	-30.51	3360	20231024	20.98	5850	-30.51	20230915	3360	20.98	20231024	5850	-30.51	20230915	3360	20.98	20231024	3.58	N	142210	500	96 억		897909	N	N	0	N	00	N
75	20231117	150839	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4025	-80	5	-1.95	503866950	124639	129.08	4100	4130	3995	5330	2875	4105	4042.61	4.67	0	-20823	4175	4140	4095	4060	4015	4157	4077	96	1225	500	2870	5	1	19246092	775	4.28	0.80	12	0.65	941.00	5038.00	5850	20230915	-31.20	3360	20231024	19.79	5850	-31.20	20230915	3360	19.79	20231024	5850	-31.20	20230915	3360	19.79	20231024	3.58	N	142210	500	96 억		897909	N	N	0	N	00	N
76	20231117	140834	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4015	-90	5	-2.19	461285310	114034	118.09	4100	4130	3995	5330	2875	4105	4045.16	4.67	0	-13891	4175	4140	4095	4060	4015	4157	4077	96	1225	500	2870	5	1	19246092	773	4.27	0.80	12	0.59	941.00	5038.00	5850	20230915	-31.37	3360	20231024	19.49	5850	-31.37	20230915	3360	19.49	20231024	5850	-31.37	20230915	3360	19.49	20231024	3.58	N	142210	500	96 억		897909	N	N	0	N	00	N
77	20231117	130834	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4015	-90	5	-2.19	429093815	106030	109.80	4100	4130	3995	5330	2875	4105	4046.91	4.67	0	-10805	4175	4140	4095	4060	4015	4157	4077	96	1225	500	2870	5	1	19246092	773	4.27	0.80	12	0.55	941.00	5038.00	5850	20230915	-31.37	3360	20231024	19.49	5850	-31.37	20230915	3360	19.49	20231024	5850	-31.37	20230915	3360	19.49	20231024	3.58	N	142210	500	96 억		897909	N	N	0	N	00	N
78	20231117	120835	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4010	-95	5	-2.31	386548955	95418	98.81	4100	4130	3995	5330	2875	4105	4051.11	4.67	0	-11211	4175	4140	4095	4060	4015	4157	4077	96	1225	500	2870	5	1	19246092	772	4.26	0.80	12	0.50	941.00	5038.00	5850	20230915	-31.45	3360	20231024	19.35	5850	-31.45	20230915	3360	19.35	20231024	5850	-31.45	20230915	3360	19.35	20231024	3.58	N	142210	500	96 억		897909	N	N	0	N	00	N
79	20231117	110839	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4070	-35	5	-0.85	211513985	51929	53.78	4100	4130	4045	5330	2875	4105	4073.14	4.67	0	-9840	4175	4140	4095	4060	4015	4157	4077	96	1225	500	2870	5	1	19246092	783	4.33	0.81	12	0.27	941.00	5038.00	5850	20230915	-30.43	3360	20231024	21.13	5850	-30.43	20230915	3360	21.13	20231024	5850	-30.43	20230915	3360	21.13	20231024	3.58	N	142210	500	96 억		897909	N	N	0	N	00	N
80	20231117	100835	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4090	-15	5	-0.37	134127430	32884	34.05	4100	4130	4045	5330	2875	4105	4078.81	4.67	0	-8872	4175	4140	4095	4060	4015	4157	4077	96	1225	500	2870	5	1	19246092	787	4.35	0.81	12	0.17	941.00	5038.00	5850	20230915	-30.09	3360	20231024	21.73	5850	-30.09	20230915	3360	21.73	20231024	5850	-30.09	20230915	3360	21.73	20231024	3.58	N	142210	500	96 억		897909	N	N	0	N	00	N
81	20231117	090837	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4070	-35	5	-0.85	35370935	8704	9.01	4100	4130	4050	5330	2875	4105	4063.76	4.67	0	-175	4175	4140	4095	4060	4015	4157	4077	96	1225	500	2870	5	1	19246092	783	4.33	0.81	12	0.05	941.00	5038.00	5850	20230915	-30.43	3360	20231024	21.13	5850	-30.43	20230915	3360	21.13	20231024	5850	-30.43	20230915	3360	21.13	20231024	3.58	N	142210	500	96 억		897909	N	N	0	N	00	N
82	20231116	160835	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4100	-5	5	-0.12	386437245	94465	73.54	4085	4130	4050	5330	2875	4105	4090.80	4.58	0	16113	4178	4141	4088	4051	3998	4160	4070	96	1225	500	2870	5	1	19246092	789	4.36	0.81	12	0.49	941.00	5038.00	5850	20230915	-29.91	3360	20231024	22.02	5850	-29.91	20230915	3360	22.02	20231024	5850	-29.91	20230915	3360	22.02	20231024	3.66	N	142210	500	96 억		881947	N	N	0	N	00	N
83	20231116	150830	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4100	-5	5	-0.12	360355635	88099	68.58	4085	4130	4050	5330	2875	4105	4090.35	4.58	0	14210	4178	4141	4088	4051	3998	4160	4070	96	1225	500	2870	5	1	19246092	789	4.36	0.81	12	0.46	941.00	5038.00	5850	20230915	-29.91	3360	20231024	22.02	5850	-29.91	20230915	3360	22.02	20231024	5850	-29.91	20230915	3360	22.02	20231024	3.66	N	142210	500	96 억		881947	N	N	0	N	00	N
84	20231116	140808	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4095	-10	5	-0.24	305103910	74615	58.08	4085	4130	4050	5330	2875	4105	4089.04	4.58	0	10829	4178	4141	4088	4051	3998	4160	4070	96	1225	500	2870	5	1	19246092	788	4.35	0.81	12	0.39	941.00	5038.00	5850	20230915	-30.00	3360	20231024	21.88	5850	-30.00	20230915	3360	21.88	20231024	5850	-30.00	20230915	3360	21.88	20231024	3.66	N	142210	500	96 억		881947	N	N	0	N	00	N
85	20231116	130829	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4105	0	3	0.00	251151770	61465	47.85	4085	4130	4050	5330	2875	4105	4086.09	4.58	0	7590	4178	4141	4088	4051	3998	4160	4070	96	1225	500	2870	5	1	19246092	790	4.36	0.81	12	0.32	941.00	5038.00	5850	20230915	-29.83	3360	20231024	22.17	5850	-29.83	20230915	3360	22.17	20231024	5850	-29.83	20230915	3360	22.17	20231024	3.66	N	142210	500	96 억		881947	N	N	0	N	00	N
86	20231116	120832	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4095	-10	5	-0.24	231840015	56755	44.18	4085	4130	4050	5330	2875	4105	4084.93	4.58	0	7525	4178	4141	4088	4051	3998	4160	4070	96	1225	500	2870	5	1	19246092	788	4.35	0.81	12	0.29	941.00	5038.00	5850	20230915	-30.00	3360	20231024	21.88	5850	-30.00	20230915	3360	21.88	20231024	5850	-30.00	20230915	3360	21.88	20231024	3.66	N	142210	500	96 억		881947	N	N	0	N	00	N
87	20231116	110829	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4065	-40	5	-0.97	187888745	46033	35.83	4085	4130	4050	5330	2875	4105	4081.61	4.58	0	7185	4178	4141	4088	4051	3998	4160	4070	96	1225	500	2870	5	1	19246092	782	4.32	0.81	12	0.24	941.00	5038.00	5850	20230915	-30.51	3360	20231024	20.98	5850	-30.51	20230915	3360	20.98	20231024	5850	-30.51	20230915	3360	20.98	20231024	3.66	N	142210	500	96 억		881947	N	N	0	N	00	N
88	20231116	100830	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4110	5	2	0.12	33431515	8187	6.37	4085	4130	4060	5330	2875	4105	4083.49	4.58	0	920	4178	4141	4088	4051	3998	4160	4070	96	1225	500	2870	5	1	19246092	791	4.37	0.82	12	0.04	941.00	5038.00	5850	20230915	-29.74	3360	20231024	22.32	5850	-29.74	20230915	3360	22.32	20231024	5850	-29.74	20230915	3360	22.32	20231024	3.66	N	142210	500	96 억		881947	N	N	0	N	00	N
89	20231116	090833	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4105	0	3	0.00	0	0	0.00	0	0	0	5330	2875	4105	0.00	4.58	0	0	4178	4141	4088	4051	3998	4160	4070	96	1225	500	2870	5	1	19246092	790	4.36	0.81	12	0.00	941.00	5038.00	5850	20230915	-29.83	3360	20231024	22.17	5850	-29.83	20230915	3360	22.17	20231024	5850	-29.83	20230915	3360	22.17	20231024	3.66	N	142210	500	96 억		881947	N	N	0	N	00	N
90	20231115	160735	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4105	90	2	2.24	524666905	128408	92.81	4085	4125	4035	5210	2815	4015	4085.93	4.45	0	22698	4101	4057	3971	3927	3841	4080	3950	96	1195	500	2810	5	1	19246092	790	4.36	0.81	12	0.67	941.00	5038.00	5850	20230915	-29.83	3360	20231024	22.17	5850	-29.83	20230915	3360	22.17	20231024	5850	-29.83	20230915	3360	22.17	20231024	3.58	N	142210	500	96 억		856653	N	N	0	N	00	N
91	20231115	150844	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4100	85	2	2.12	509502135	124711	90.14	4085	4125	4035	5210	2815	4015	4085.46	4.45	0	22578	4101	4057	3971	3927	3841	4080	3950	96	1195	500	2810	5	1	19246092	789	4.36	0.81	12	0.65	941.00	5038.00	5850	20230915	-29.91	3360	20231024	22.02	5850	-29.91	20230915	3360	22.02	20231024	5850	-29.91	20230915	3360	22.02	20231024	3.58	N	142210	500	96 억		856653	N	N	0	N	00	N
92	20231115	140841	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4095	80	2	1.99	440081100	107760	77.89	4085	4125	4035	5210	2815	4015	4083.90	4.45	0	23560	4101	4057	3971	3927	3841	4080	3950	96	1195	500	2810	5	1	19246092	788	4.35	0.81	12	0.56	941.00	5038.00	5850	20230915	-30.00	3360	20231024	21.88	5850	-30.00	20230915	3360	21.88	20231024	5850	-30.00	20230915	3360	21.88	20231024	3.58	N	142210	500	96 억		856653	N	N	0	N	00	N
93	20231115	130843	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4125	110	2	2.74	386090500	94609	68.38	4085	4125	4035	5210	2815	4015	4080.91	4.45	0	24727	4101	4057	3971	3927	3841	4080	3950	96	1195	500	2810	5	1	19246092	794	4.38	0.82	12	0.49	941.00	5038.00	5850	20230915	-29.49	3360	20231024	22.77	5850	-29.49	20230915	3360	22.77	20231024	5850	-29.49	20230915	3360	22.77	20231024	3.58	N	142210	500	96 억		856653	N	N	0	N	00	N
94	20231115	120845	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4095	80	2	1.99	297103780	72905	52.70	4085	4100	4035	5210	2815	4015	4075.22	4.45	0	19373	4101	4057	3971	3927	3841	4080	3950	96	1195	500	2810	5	1	19246092	788	4.35	0.81	12	0.38	941.00	5038.00	5850	20230915	-30.00	3360	20231024	21.88	5850	-30.00	20230915	3360	21.88	20231024	5850	-30.00	20230915	3360	21.88	20231024	3.58	N	142210	500	96 억		856653	N	N	0	N	00	N
95	20231115	110853	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4080	65	2	1.62	248750095	61063	44.14	4085	4100	4035	5210	2815	4015	4073.66	4.45	0	13713	4101	4057	3971	3927	3841	4080	3950	96	1195	500	2810	5	1	19246092	785	4.34	0.81	12	0.32	941.00	5038.00	5850	20230915	-30.26	3360	20231024	21.43	5850	-30.26	20230915	3360	21.43	20231024	5850	-30.26	20230915	3360	21.43	20231024	3.58	N	142210	500	96 억		856653	N	N	0	N	00	N
96	20231115	100847	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4065	50	2	1.25	134963645	33207	24.00	4085	4100	4035	5210	2815	4015	4064.31	4.45	0	1612	4101	4057	3971	3927	3841	4080	3950	96	1195	500	2810	5	1	19246092	782	4.32	0.81	12	0.17	941.00	5038.00	5850	20230915	-30.51	3360	20231024	20.98	5850	-30.51	20230915	3360	20.98	20231024	5850	-30.51	20230915	3360	20.98	20231024	3.58	N	142210	500	96 억		856653	N	N	0	N	00	N
97	20231115	090837	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4075	60	2	1.49	43723120	10727	7.75	4085	4095	4035	5210	2815	4015	4075.99	4.45	0	-237	4101	4057	3971	3927	3841	4080	3950	96	1195	500	2810	5	1	19246092	784	4.33	0.81	12	0.06	941.00	5038.00	5850	20230915	-30.34	3360	20231024	21.28	5850	-30.34	20230915	3360	21.28	20231024	5850	-30.34	20230915	3360	21.28	20231024	3.58	N	142210	500	96 억		856653	N	N	0	N	00	N
98	20231114	160826	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4015	130	2	3.35	547768765	137565	116.34	3885	4015	3885	5050	2720	3885	3981.89	4.21	0	46385	4141	4012	3941	3812	3741	3977	3777	96	1165	500	2710	5	1	19246092	773	4.27	0.80	12	0.71	941.00	5038.00	5850	20230915	-31.37	3360	20231024	19.49	5850	-31.37	20230915	3360	19.49	20231024	5850	-31.37	20230915	3360	19.49	20231024	3.73	N	142210	500	96 억		810268	N	N	0	N	00	N
99	20231114	150830	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4005	120	2	3.09	510021445	128145	108.38	3885	4015	3885	5050	2720	3885	3980.05	4.21	0	44811	4141	4012	3941	3812	3741	3977	3777	96	1165	500	2710	5	1	19246092	771	4.26	0.79	12	0.67	941.00	5038.00	5850	20230915	-31.54	3360	20231024	19.20	5850	-31.54	20230915	3360	19.20	20231024	5850	-31.54	20230915	3360	19.20	20231024	3.73	N	142210	500	96 억		810268	N	N	0	N	00	N
100	20231114	140828	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3980	95	2	2.45	402835330	101311	85.68	3885	4010	3885	5050	2720	3885	3976.25	4.21	0	42583	4141	4012	3941	3812	3741	3977	3777	96	1165	500	2710	5	1	19246092	766	4.23	0.79	12	0.53	941.00	5038.00	5850	20230915	-31.97	3360	20231024	18.45	5850	-31.97	20230915	3360	18.45	20231024	5850	-31.97	20230915	3360	18.45	20231024	3.73	N	142210	500	96 억		810268	N	N	0	N	00	N
101	20231114	130830	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3995	110	2	2.83	365195180	91869	77.70	3885	4010	3885	5050	2720	3885	3975.20	4.21	0	44726	4141	4012	3941	3812	3741	3977	3777	96	1165	500	2710	5	1	19246092	769	4.25	0.79	12	0.48	941.00	5038.00	5850	20230915	-31.71	3360	20231024	18.90	5850	-31.71	20230915	3360	18.90	20231024	5850	-31.71	20230915	3360	18.90	20231024	3.73	N	142210	500	96 억		810268	N	N	0	N	00	N
102	20231114	120832	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3985	100	2	2.57	282592660	71174	60.19	3885	4000	3885	5050	2720	3885	3970.48	4.21	0	37896	4141	4012	3941	3812	3741	3977	3777	96	1165	500	2710	5	1	19246092	767	4.23	0.79	12	0.37	941.00	5038.00	5850	20230915	-31.88	3360	20231024	18.60	5850	-31.88	20230915	3360	18.60	20231024	5850	-31.88	20230915	3360	18.60	20231024	3.73	N	142210	500	96 억		810268	N	N	0	N	00	N
103	20231114	110841	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3980	95	2	2.45	241871850	60954	51.55	3885	3990	3885	5050	2720	3885	3968.14	4.21	0	31746	4141	4012	3941	3812	3741	3977	3777	96	1165	500	2710	5	1	19246092	766	4.23	0.79	12	0.32	941.00	5038.00	5850	20230915	-31.97	3360	20231024	18.45	5850	-31.97	20230915	3360	18.45	20231024	5850	-31.97	20230915	3360	18.45	20231024	3.73	N	142210	500	96 억		810268	N	N	0	N	00	N
104	20231114	100831	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3985	100	2	2.57	165797470	41837	35.38	3885	3990	3885	5050	2720	3885	3962.99	4.21	0	21057	4141	4012	3941	3812	3741	3977	3777	96	1165	500	2710	5	1	19246092	767	4.23	0.79	12	0.22	941.00	5038.00	5850	20230915	-31.88	3360	20231024	18.60	5850	-31.88	20230915	3360	18.60	20231024	5850	-31.88	20230915	3360	18.60	20231024	3.73	N	142210	500	96 억		810268	N	N	0	N	00	N
105	20231114	090823	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3935	50	2	1.29	17490450	4459	3.77	3885	3960	3885	5050	2720	3885	3922.72	4.21	0	1597	4141	4012	3941	3812	3741	3977	3777	96	1165	500	2710	5	1	19246092	757	4.18	0.78	12	0.02	941.00	5038.00	5850	20230915	-32.74	3360	20231024	17.11	5850	-32.74	20230915	3360	17.11	20231024	5850	-32.74	20230915	3360	17.11	20231024	3.73	N	142210	500	96 억		810268	N	N	0	N	00	N
106	20231113	160816	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3885	-100	5	-2.51	463713070	117973	76.71	3985	4070	3870	5180	2790	3985	3930.66	4.25	0	-6269	4095	4040	3985	3930	3875	4012	3902	96	1195	500	2780	5	1	19246092	748	4.13	0.77	12	0.61	941.00	5038.00	5850	20230915	-33.59	3360	20231024	15.62	5850	-33.59	20230915	3360	15.62	20231024	5850	-33.59	20230915	3360	15.62	20231024	3.79	N	142210	500	96 억		817096	N	N	0	N	00	N
107	20231113	150814	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3905	-80	5	-2.01	445958240	113400	73.74	3985	4070	3870	5180	2790	3985	3932.56	4.25	0	-6150	4095	4040	3985	3930	3875	4012	3902	96	1195	500	2780	5	1	19246092	752	4.15	0.78	12	0.59	941.00	5038.00	5850	20230915	-33.25	3360	20231024	16.22	5850	-33.25	20230915	3360	16.22	20231024	5850	-33.25	20230915	3360	16.22	20231024	3.79	N	142210	500	96 억		817096	N	N	0	N	00	N
108	20231113	140813	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3875	-110	5	-2.76	378777175	96088	62.48	3985	4070	3875	5180	2790	3985	3941.93	4.25	0	-12686	4095	4040	3985	3930	3875	4012	3902	96	1195	500	2780	5	1	19246092	746	4.12	0.77	12	0.50	941.00	5038.00	5850	20230915	-33.76	3360	20231024	15.33	5850	-33.76	20230915	3360	15.33	20231024	5850	-33.76	20230915	3360	15.33	20231024	3.79	N	142210	500	96 억		817096	N	N	0	N	00	N
109	20231113	130811	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3890	-95	5	-2.38	345593685	87545	56.93	3985	4070	3880	5180	2790	3985	3947.56	4.25	0	-12583	4095	4040	3985	3930	3875	4012	3902	96	1195	500	2780	5	1	19246092	749	4.13	0.77	12	0.45	941.00	5038.00	5850	20230915	-33.50	3360	20231024	15.77	5850	-33.50	20230915	3360	15.77	20231024	5850	-33.50	20230915	3360	15.77	20231024	3.79	N	142210	500	96 억		817096	N	N	0	N	00	N
110	20231113	120812	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3890	-95	5	-2.38	303682530	76789	49.93	3985	4070	3890	5180	2790	3985	3954.72	4.25	0	-11476	4095	4040	3985	3930	3875	4012	3902	96	1195	500	2780	5	1	19246092	749	4.13	0.77	12	0.40	941.00	5038.00	5850	20230915	-33.50	3360	20231024	15.77	5850	-33.50	20230915	3360	15.77	20231024	5850	-33.50	20230915	3360	15.77	20231024	3.79	N	142210	500	96 억		817096	N	N	0	N	00	N
111	20231113	110810	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3930	-55	5	-1.38	206336500	51890	33.74	3985	4070	3930	5180	2790	3985	3976.40	4.25	0	-8819	4095	4040	3985	3930	3875	4012	3902	96	1195	500	2780	5	1	19246092	756	4.18	0.78	12	0.27	941.00	5038.00	5850	20230915	-32.82	3360	20231024	16.96	5850	-32.82	20230915	3360	16.96	20231024	5850	-32.82	20230915	3360	16.96	20231024	3.79	N	142210	500	96 억		817096	N	N	0	N	00	N
112	20231113	100808	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4000	15	2	0.38	96352145	24052	15.64	3985	4070	3965	5180	2790	3985	4006.10	4.25	0	-4637	4095	4040	3985	3930	3875	4012	3902	96	1195	500	2780	5	1	19246092	770	4.25	0.79	12	0.12	941.00	5038.00	5850	20230915	-31.62	3360	20231024	19.05	5850	-31.62	20230915	3360	19.05	20231024	5850	-31.62	20230915	3360	19.05	20231024	3.79	N	142210	500	96 억		817096	N	N	0	N	00	N
113	20231113	090815	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4065	80	2	2.01	30681030	7626	4.96	3985	4070	3985	5180	2790	3985	4023.83	4.25	0	1087	4095	4040	3985	3930	3875	4012	3902	96	1195	500	2780	5	1	19246092	782	4.32	0.81	12	0.04	941.00	5038.00	5850	20230915	-30.51	3360	20231024	20.98	5850	-30.51	20230915	3360	20.98	20231024	5850	-30.51	20230915	3360	20.98	20231024	3.79	N	142210	500	96 억		817096	N	N	0	N	00	N
114	20231110	160827	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3985	-35	5	-0.87	607694965	153193	140.54	4005	4040	3930	5220	2815	4020	3966.85	4.11	0	24526	4170	4095	4050	3975	3930	4072	3952	96	1200	500	2810	5	1	19246092	767	4.23	0.79	12	0.80	941.00	5038.00	5850	20230915	-31.88	3360	20231024	18.60	5850	-31.88	20230915	3360	18.60	20231024	5850	-31.88	20230915	3360	18.60	20231024	3.80	N	142210	500	96 억		790625	N	N	0	N	00	N
115	20231110	150827	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4000	-20	5	-0.50	583354650	147084	134.93	4005	4040	3930	5220	2815	4020	3966.13	4.11	0	24175	4170	4095	4050	3975	3930	4072	3952	96	1200	500	2810	5	1	19246092	770	4.25	0.79	12	0.76	941.00	5038.00	5850	20230915	-31.62	3360	20231024	19.05	5850	-31.62	20230915	3360	19.05	20231024	5850	-31.62	20230915	3360	19.05	20231024	3.80	N	142210	500	96 억		790625	N	N	0	N	00	N
116	20231110	140819	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4000	-20	5	-0.50	497988045	125707	115.32	4005	4020	3930	5220	2815	4020	3961.50	4.11	0	27835	4170	4095	4050	3975	3930	4072	3952	96	1200	500	2810	5	1	19246092	770	4.25	0.79	12	0.65	941.00	5038.00	5850	20230915	-31.62	3360	20231024	19.05	5850	-31.62	20230915	3360	19.05	20231024	5850	-31.62	20230915	3360	19.05	20231024	3.80	N	142210	500	96 억		790625	N	N	0	N	00	N
117	20231110	130819	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3960	-60	5	-1.49	415836590	105120	96.44	4005	4020	3930	5220	2815	4020	3955.83	4.11	0	24517	4170	4095	4050	3975	3930	4072	3952	96	1200	500	2810	5	1	19246092	762	4.21	0.79	12	0.55	941.00	5038.00	5850	20230915	-32.31	3360	20231024	17.86	5850	-32.31	20230915	3360	17.86	20231024	5850	-32.31	20230915	3360	17.86	20231024	3.80	N	142210	500	96 억		790625	N	N	0	N	00	N
118	20231110	120823	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3940	-80	5	-1.99	364259615	92073	84.47	4005	4020	3930	5220	2815	4020	3956.20	4.11	0	24038	4170	4095	4050	3975	3930	4072	3952	96	1200	500	2810	5	1	19246092	758	4.19	0.78	12	0.48	941.00	5038.00	5850	20230915	-32.65	3360	20231024	17.26	5850	-32.65	20230915	3360	17.26	20231024	5850	-32.65	20230915	3360	17.26	20231024	3.80	N	142210	500	96 억		790625	N	N	0	N	00	N
119	20231110	110811	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3960	-60	5	-1.49	253462810	64054	58.76	4005	4020	3930	5220	2815	4020	3957.02	4.11	0	19273	4170	4095	4050	3975	3930	4072	3952	96	1200	500	2810	5	1	19246092	762	4.21	0.79	12	0.33	941.00	5038.00	5850	20230915	-32.31	3360	20231024	17.86	5850	-32.31	20230915	3360	17.86	20231024	5850	-32.31	20230915	3360	17.86	20231024	3.80	N	142210	500	96 억		790625	N	N	0	N	00	N
120	20231110	100819	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3995	-25	5	-0.62	206755295	52307	47.99	4005	4020	3930	5220	2815	4020	3952.73	4.11	0	15613	4170	4095	4050	3975	3930	4072	3952	96	1200	500	2810	5	1	19246092	769	4.25	0.79	12	0.27	941.00	5038.00	5850	20230915	-31.71	3360	20231024	18.90	5850	-31.71	20230915	3360	18.90	20231024	5850	-31.71	20230915	3360	18.90	20231024	3.80	N	142210	500	96 억		790625	N	N	0	N	00	N
121	20231110	090805	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	3965	-55	5	-1.37	22761210	5694	5.22	4005	4020	3960	5220	2815	4020	3997.40	4.11	0	-1508	4170	4095	4050	3975	3930	4072	3952	96	1200	500	2810	5	1	19246092	763	4.21	0.79	12	0.03	941.00	5038.00	5850	20230915	-32.22	3360	20231024	18.01	5850	-32.22	20230915	3360	18.01	20231024	5850	-32.22	20230915	3360	18.01	20231024	3.80	N	142210	500	96 억		790625	N	N	0	N	00	N
122	20231109	160759	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4020	-40	5	-0.99	438372705	108544	78.85	4095	4125	4005	5270	2845	4060	4038.70	4.08	0	4582	4226	4142	4086	4002	3946	4185	4045	96	1210	500	2840	5	1	19246092	774	4.27	0.80	12	0.56	941.00	5038.00	5850	20230915	-31.28	3360	20231024	19.64	5850	-31.28	20230915	3360	19.64	20231024	5850	-31.28	20230915	3360	19.64	20231024	3.83	N	142210	500	96 억		786043	N	N	0	N	00	N
123	20231109	150757	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4015	-45	5	-1.11	370304430	91561	66.52	4095	4125	4005	5270	2845	4060	4044.34	4.08	0	1415	4226	4142	4086	4002	3946	4185	4045	96	1210	500	2840	5	1	19246092	773	4.27	0.80	12	0.48	941.00	5038.00	5850	20230915	-31.37	3360	20231024	19.49	5850	-31.37	20230915	3360	19.49	20231024	5850	-31.37	20230915	3360	19.49	20231024	3.83	N	142210	500	96 억		786043	N	N	0	N	00	N
124	20231109	140755	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4030	-30	5	-0.74	240014655	59212	43.02	4095	4125	4015	5270	2845	4060	4053.48	4.08	0	830	4226	4142	4086	4002	3946	4185	4045	96	1210	500	2840	5	1	19246092	776	4.28	0.80	12	0.31	941.00	5038.00	5850	20230915	-31.11	3360	20231024	19.94	5850	-31.11	20230915	3360	19.94	20231024	5850	-31.11	20230915	3360	19.94	20231024	3.83	N	142210	500	96 억		786043	N	N	0	N	00	N
125	20231109	130758	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4025	-35	5	-0.86	199170770	49079	35.65	4095	4125	4015	5270	2845	4060	4058.17	4.08	0	1861	4226	4142	4086	4002	3946	4185	4045	96	1210	500	2840	5	1	19246092	775	4.28	0.80	12	0.26	941.00	5038.00	5850	20230915	-31.20	3360	20231024	19.79	5850	-31.20	20230915	3360	19.79	20231024	5850	-31.20	20230915	3360	19.79	20231024	3.83	N	142210	500	96 억		786043	N	N	0	N	00	N
126	20231109	120802	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4040	-20	5	-0.49	156302305	38455	27.94	4095	4125	4015	5270	2845	4060	4064.55	4.08	0	1996	4226	4142	4086	4002	3946	4185	4045	96	1210	500	2840	5	1	19246092	778	4.29	0.80	12	0.20	941.00	5038.00	5850	20230915	-30.94	3360	20231024	20.24	5850	-30.94	20230915	3360	20.24	20231024	5850	-30.94	20230915	3360	20.24	20231024	3.83	N	142210	500	96 억		786043	N	N	0	N	00	N
127	20231109	110759	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4065	5	2	0.12	141737200	34868	25.33	4095	4125	4015	5270	2845	4060	4064.97	4.08	0	1490	4226	4142	4086	4002	3946	4185	4045	96	1210	500	2840	5	1	19246092	782	4.32	0.81	12	0.18	941.00	5038.00	5850	20230915	-30.51	3360	20231024	20.98	5850	-30.51	20230915	3360	20.98	20231024	5850	-30.51	20230915	3360	20.98	20231024	3.83	N	142210	500	96 억		786043	N	N	0	N	00	N
128	20231109	100754	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4020	-40	5	-0.99	75894640	18708	13.59	4095	4110	4015	5270	2845	4060	4056.80	4.08	0	-3033	4226	4142	4086	4002	3946	4185	4045	96	1210	500	2840	5	1	19246092	774	4.27	0.80	12	0.10	941.00	5038.00	5850	20230915	-31.28	3360	20231024	19.64	5850	-31.28	20230915	3360	19.64	20231024	5850	-31.28	20230915	3360	19.64	20231024	3.83	N	142210	500	96 억		786043	N	N	0	N	00	N
129	20231109	090800	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4095	35	2	0.86	387985	95	0.07	4095	4095	4070	5270	2845	4060	4094.62	4.08	0	-6	4226	4142	4086	4002	3946	4185	4045	96	1210	500	2840	5	1	19246092	788	4.35	0.81	12	0.00	941.00	5038.00	5850	20230915	-30.00	3360	20231024	21.88	5850	-30.00	20230915	3360	21.88	20231024	5850	-30.00	20230915	3360	21.88	20231024	3.83	N	142210	500	96 억		786043	N	N	0	N	00	N
130	20231108	160751	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4060	20	2	0.50	563548505	137601	62.47	4050	4170	4030	5250	2830	4040	4095.63	3.94	0	28529	4270	4155	4060	3945	3850	4107	3897	96	1210	500	2820	5	1	19246092	781	4.31	0.81	12	0.71	941.00	5038.00	5850	20230915	-30.60	3360	20231024	20.83	5850	-30.60	20230915	3360	20.83	20231024	5850	-30.60	20230915	3360	20.83	20231024	3.80	N	142210	500	96 억		757548	N	N	0	N	00	N
131	20231108	150756	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4080	40	2	0.99	533714175	130261	59.13	4050	4170	4030	5250	2830	4040	4097.27	3.94	0	29956	4270	4155	4060	3945	3850	4107	3897	96	1210	500	2820	5	1	19246092	785	4.34	0.81	12	0.68	941.00	5038.00	5850	20230915	-30.26	3360	20231024	21.43	5850	-30.26	20230915	3360	21.43	20231024	5850	-30.26	20230915	3360	21.43	20231024	3.80	N	142210	500	96 억		757548	N	N	0	N	00	N
132	20231108	140752	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4110	70	2	1.73	469040520	114407	51.94	4050	4170	4030	5250	2830	4040	4099.75	3.94	0	41306	4270	4155	4060	3945	3850	4107	3897	96	1210	500	2820	5	1	19246092	791	4.37	0.82	12	0.59	941.00	5038.00	5850	20230915	-29.74	3360	20231024	22.32	5850	-29.74	20230915	3360	22.32	20231024	5850	-29.74	20230915	3360	22.32	20231024	3.80	N	142210	500	96 억		757548	N	N	0	N	00	N
133	20231108	130750	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4075	35	2	0.87	416435485	101588	46.12	4050	4170	4030	5250	2830	4040	4099.26	3.94	0	33355	4270	4155	4060	3945	3850	4107	3897	96	1210	500	2820	5	1	19246092	784	4.33	0.81	12	0.53	941.00	5038.00	5850	20230915	-30.34	3360	20231024	21.28	5850	-30.34	20230915	3360	21.28	20231024	5850	-30.34	20230915	3360	21.28	20231024	3.80	N	142210	500	96 억		757548	N	N	0	N	00	N
134	20231108	120745	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4095	55	2	1.36	283571885	68973	31.31	4050	4170	4030	5250	2830	4040	4111.35	3.94	0	4652	4270	4155	4060	3945	3850	4107	3897	96	1210	500	2820	5	1	19246092	788	4.35	0.81	12	0.36	941.00	5038.00	5850	20230915	-30.00	3360	20231024	21.88	5850	-30.00	20230915	3360	21.88	20231024	5850	-30.00	20230915	3360	21.88	20231024	3.80	N	142210	500	96 억		757548	N	N	0	N	00	N
135	20231108	110753	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4140	100	2	2.48	176727340	43056	19.55	4050	4170	4030	5250	2830	4040	4104.59	3.94	0	-4945	4270	4155	4060	3945	3850	4107	3897	96	1210	500	2820	5	1	19246092	797	4.40	0.82	12	0.22	941.00	5038.00	5850	20230915	-29.23	3360	20231024	23.21	5850	-29.23	20230915	3360	23.21	20231024	5850	-29.23	20230915	3360	23.21	20231024	3.80	N	142210	500	96 억		757548	N	N	0	N	00	N
136	20231108	100752	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4090	50	2	1.24	126582875	30839	14.00	4050	4170	4030	5250	2830	4040	4104.64	3.94	0	-2590	4270	4155	4060	3945	3850	4107	3897	96	1210	500	2820	5	1	19246092	787	4.35	0.81	12	0.16	941.00	5038.00	5850	20230915	-30.09	3360	20231024	21.73	5850	-30.09	20230915	3360	21.73	20231024	5850	-30.09	20230915	3360	21.73	20231024	3.80	N	142210	500	96 억		757548	N	N	0	N	00	N
137	20231108	090749	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4100	60	2	1.49	7136830	1747	0.79	4050	4100	4050	5250	2830	4040	4085.19	3.94	0	237	4270	4155	4060	3945	3850	4107	3897	96	1210	500	2820	5	1	19246092	789	4.36	0.81	12	0.01	941.00	5038.00	5850	20230915	-29.91	3360	20231024	22.02	5850	-29.91	20230915	3360	22.02	20231024	5850	-29.91	20230915	3360	22.02	20231024	3.80	N	142210	500	96 억		757548	N	N	0	N	00	N
138	20231107	160752	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	-115	5	-2.77	888111565	219837	115.12	4150	4175	3965	5400	2910	4155	4039.86	3.78	0	29625	4271	4212	4111	4052	3951	4242	4082	96	1245	500	2900	5	1	19246092	778	4.29	0.80	12	1.14	941.00	5038.00	5850	20230915	-30.94	3295	20221103	22.61	5850	-30.94	20230915	3360	20.24	20231024	5850	-30.94	20230915	3360	20.24	20231024	3.83	N	142210	500	96 억		727909	N	N	0	N	00	N
139	20231107	150752	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	-90	5	-2.17	827037145	204753	107.22	4150	4175	3965	5400	2910	4155	4039.19	3.78	0	25366	4271	4212	4111	4052	3951	4242	4082	96	1245	500	2900	5	1	19246092	782	4.32	0.81	12	1.06	941.00	5038.00	5850	20230915	-30.51	3295	20221103	23.37	5850	-30.51	20230915	3360	20.98	20231024	5850	-30.51	20230915	3360	20.98	20231024	3.83	N	142210	500	96 억		727909	N	N	0	N	00	N
140	20231107	140756	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	-60	5	-1.44	784524650	194302	101.75	4150	4175	3965	5400	2910	4155	4037.66	3.78	0	22320	4271	4212	4111	4052	3951	4242	4082	96	1245	500	2900	5	1	19246092	788	4.35	0.81	12	1.01	941.00	5038.00	5850	20230915	-30.00	3295	20221103	24.28	5850	-30.00	20230915	3360	21.88	20231024	5850	-30.00	20230915	3360	21.88	20231024	3.83	N	142210	500	96 억		727909	N	N	0	N	00	N
141	20231107	130754	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-105	5	-2.53	735726100	182278	95.45	4150	4175	3965	5400	2910	4155	4036.29	3.78	0	20784	4271	4212	4111	4052	3951	4242	4082	96	1245	500	2900	5	1	19246092	779	4.30	0.80	12	0.95	941.00	5038.00	5850	20230915	-30.77	3295	20221103	22.91	5850	-30.77	20230915	3360	20.54	20231024	5850	-30.77	20230915	3360	20.54	20231024	3.83	N	142210	500	96 억		727909	N	N	0	N	00	N
142	20231107	120749	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	-155	5	-3.73	608815790	150527	78.82	4150	4175	3970	5400	2910	4155	4044.56	3.78	0	16102	4271	4212	4111	4052	3951	4242	4082	96	1245	500	2900	5	1	19246092	770	4.25	0.79	12	0.78	941.00	5038.00	5850	20230915	-31.62	3295	20221103	21.40	5850	-31.62	20230915	3360	19.05	20231024	5850	-31.62	20230915	3360	19.05	20231024	3.83	N	142210	500	96 억		727909	N	N	0	N	00	N
143	20231107	110750	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	-55	5	-1.32	216737595	52828	27.66	4150	4175	4050	5400	2910	4155	4102.70	3.78	0	-3066	4271	4212	4111	4052	3951	4242	4082	96	1245	500	2900	5	1	19246092	789	4.36	0.81	12	0.27	941.00	5038.00	5850	20230915	-29.91	3295	20221103	24.43	5850	-29.91	20230915	3360	22.02	20231024	5850	-29.91	20230915	3360	22.02	20231024	3.83	N	142210	500	96 억		727909	N	N	0	N	00	N
144	20231107	100759	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	-65	5	-1.56	177072710	43093	22.57	4150	4175	4050	5400	2910	4155	4109.08	3.78	0	-606	4271	4212	4111	4052	3951	4242	4082	96	1245	500	2900	5	1	19246092	787	4.35	0.81	12	0.22	941.00	5038.00	5850	20230915	-30.09	3295	20221103	24.13	5850	-30.09	20230915	3360	21.73	20231024	5850	-30.09	20230915	3360	21.73	20231024	3.83	N	142210	500	96 억		727909	N	N	0	N	00	N
145	20231107	090740	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	-70	5	-1.68	53096570	12942	6.78	4150	4150	4050	5400	2910	4155	4102.66	3.78	0	-5363	4271	4212	4111	4052	3951	4242	4082	96	1245	500	2900	5	1	19246092	786	4.34	0.81	12	0.07	941.00	5038.00	5850	20230915	-30.17	3295	20221103	23.98	5850	-30.17	20230915	3360	21.58	20231024	5850	-30.17	20230915	3360	21.58	20231024	3.83	N	142210	500	96 억		727909	N	N	0	N	00	N
146	20231106	160733	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	35	2	0.85	776950605	189457	140.43	4145	4170	4010	5350	2885	4120	4100.80	3.67	0	19648	4206	4162	4091	4047	3976	4127	4012	96	1230	500	2880	5	1	19246092	800	4.42	0.82	12	0.98	941.00	5038.00	5850	20230915	-28.97	3295	20221103	26.10	5850	-28.97	20230915	3360	23.66	20231024	5850	-28.97	20230915	3360	23.66	20231024	3.90	N	142210	500	96 억		706602	N	N	0	N	00	N
147	20231106	150737	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	35	2	0.85	757900830	184874	137.03	4145	4170	4010	5350	2885	4120	4099.55	3.67	0	20088	4206	4162	4091	4047	3976	4127	4012	96	1230	500	2880	5	1	19246092	800	4.42	0.82	12	0.96	941.00	5038.00	5850	20230915	-28.97	3295	20221103	26.10	5850	-28.97	20230915	3360	23.66	20231024	5850	-28.97	20230915	3360	23.66	20231024	3.90	N	142210	500	96 억		706602	N	N	0	N	00	N
148	20231106	140733	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	5	2	0.12	574820365	140548	104.18	4145	4170	4010	5350	2885	4120	4089.85	3.67	0	12265	4206	4162	4091	4047	3976	4127	4012	96	1230	500	2880	5	1	19246092	794	4.38	0.82	12	0.73	941.00	5038.00	5850	20230915	-29.49	3295	20221103	25.19	5850	-29.49	20230915	3360	22.77	20231024	5850	-29.49	20230915	3360	22.77	20231024	3.90	N	142210	500	96 억		706602	N	N	0	N	00	N
149	20231106	130742	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	-20	5	-0.49	416761515	102137	75.71	4145	4170	4010	5350	2885	4120	4080.42	3.67	0	10529	4206	4162	4091	4047	3976	4127	4012	96	1230	500	2880	5	1	19246092	789	4.36	0.81	12	0.53	941.00	5038.00	5850	20230915	-29.91	3295	20221103	24.43	5850	-29.91	20230915	3360	22.02	20231024	5850	-29.91	20230915	3360	22.02	20231024	3.90	N	142210	500	96 억		706602	N	N	0	N	00	N
150	20231106	120739	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	-20	5	-0.49	394455980	96692	71.67	4145	4170	4010	5350	2885	4120	4079.51	3.67	0	9552	4206	4162	4091	4047	3976	4127	4012	96	1230	500	2880	5	1	19246092	789	4.36	0.81	12	0.50	941.00	5038.00	5850	20230915	-29.91	3295	20221103	24.43	5850	-29.91	20230915	3360	22.02	20231024	5850	-29.91	20230915	3360	22.02	20231024	3.90	N	142210	500	96 억		706602	N	N	0	N	00	N
151	20231106	110737	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	-5	5	-0.12	356545485	87407	64.79	4145	4170	4010	5350	2885	4120	4079.14	3.67	0	8772	4206	4162	4091	4047	3976	4127	4012	96	1230	500	2880	5	1	19246092	792	4.37	0.82	12	0.45	941.00	5038.00	5850	20230915	-29.66	3295	20221103	24.89	5850	-29.66	20230915	3360	22.47	20231024	5850	-29.66	20230915	3360	22.47	20231024	3.90	N	142210	500	96 억		706602	N	N	0	N	00	N
152	20231106	100715	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	-35	5	-0.85	226734195	55694	41.28	4145	4170	4010	5350	2885	4120	4071.07	3.67	0	1542	4206	4162	4091	4047	3976	4127	4012	96	1230	500	2880	5	1	19246092	786	4.34	0.81	12	0.29	941.00	5038.00	5850	20230915	-30.17	3295	20221103	23.98	5850	-30.17	20230915	3360	21.58	20231024	5850	-30.17	20230915	3360	21.58	20231024	3.90	N	142210	500	96 억		706602	N	N	0	N	00	N
153	20231106	090737	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	-25	5	-0.61	69167740	16770	12.43	4145	4170	4070	5350	2885	4120	4124.49	3.67	0	-6493	4206	4162	4091	4047	3976	4127	4012	96	1230	500	2880	5	1	19246092	788	4.35	0.81	12	0.09	941.00	5038.00	5850	20230915	-30.00	3295	20221103	24.28	5850	-30.00	20230915	3360	21.88	20231024	5850	-30.00	20230915	3360	21.88	20231024	3.90	N	142210	500	96 억		706602	N	N	0	N	00	N
154	20231103	160729	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	0	3	0.00	550199520	134615	62.73	4135	4135	4020	5350	2885	4120	4087.13	3.58	0	18631	4193	4156	4093	4056	3993	4175	4075	96	1230	500	2880	5	1	19246092	793	4.38	0.82	12	0.70	941.00	5038.00	5850	20230915	-29.57	3295	20221103	25.04	5850	-29.57	20230915	3360	22.62	20231024	5850	-29.57	20230915	3295	25.04	20221103	3.94	N	142210	500	96 억		688060	N	N	0	N	00	N
155	20231103	150726	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	-5	5	-0.12	525538420	128619	59.94	4135	4135	4020	5350	2885	4120	4086.01	3.58	0	19398	4193	4156	4093	4056	3993	4175	4075	96	1230	500	2880	5	1	19246092	792	4.37	0.82	12	0.67	941.00	5038.00	5850	20230915	-29.66	3295	20221103	24.89	5850	-29.66	20230915	3360	22.47	20231024	5850	-29.66	20230915	3295	24.89	20221103	3.94	N	142210	500	96 억		688060	N	N	0	N	00	N
156	20231103	140725	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	0	3	0.00	482142015	118072	55.02	4135	4135	4020	5350	2885	4120	4083.46	3.58	0	14810	4193	4156	4093	4056	3993	4175	4075	96	1230	500	2880	5	1	19246092	793	4.38	0.82	12	0.61	941.00	5038.00	5850	20230915	-29.57	3295	20221103	25.04	5850	-29.57	20230915	3360	22.62	20231024	5850	-29.57	20230915	3295	25.04	20221103	3.94	N	142210	500	96 억		688060	N	N	0	N	00	N
157	20231103	130726	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	-15	5	-0.36	442516900	108445	50.54	4135	4135	4020	5350	2885	4120	4080.57	3.58	0	13008	4193	4156	4093	4056	3993	4175	4075	96	1230	500	2880	5	1	19246092	790	4.36	0.81	12	0.56	941.00	5038.00	5850	20230915	-29.83	3295	20221103	24.58	5850	-29.83	20230915	3360	22.17	20231024	5850	-29.83	20230915	3295	24.58	20221103	3.94	N	142210	500	96 억		688060	N	N	0	N	00	N
158	20231103	120724	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	-15	5	-0.36	383812520	94120	43.86	4135	4135	4020	5350	2885	4120	4077.91	3.58	0	14660	4193	4156	4093	4056	3993	4175	4075	96	1230	500	2880	5	1	19246092	790	4.36	0.81	12	0.49	941.00	5038.00	5850	20230915	-29.83	3295	20221103	24.58	5850	-29.83	20230915	3360	22.17	20231024	5850	-29.83	20230915	3295	24.58	20221103	3.94	N	142210	500	96 억		688060	N	N	0	N	00	N
159	20231103	110732	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	-20	5	-0.49	319697905	78495	36.58	4135	4135	4020	5350	2885	4120	4072.84	3.58	0	13110	4193	4156	4093	4056	3993	4175	4075	96	1230	500	2880	5	1	19246092	789	4.36	0.81	12	0.41	941.00	5038.00	5850	20230915	-29.91	3295	20221103	24.43	5850	-29.91	20230915	3360	22.02	20231024	5850	-29.91	20230915	3295	24.43	20221103	3.94	N	142210	500	96 억		688060	N	N	0	N	00	N
160	20231103	100716	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	-15	5	-0.36	265955685	65339	30.45	4135	4135	4020	5350	2885	4120	4070.40	3.58	0	9978	4193	4156	4093	4056	3993	4175	4075	96	1230	500	2880	5	1	19246092	790	4.36	0.81	12	0.34	941.00	5038.00	5850	20230915	-29.83	3295	20221103	24.58	5850	-29.83	20230915	3360	22.17	20231024	5850	-29.83	20230915	3295	24.58	20221103	3.94	N	142210	500	96 억		688060	N	N	0	N	00	N
161	20231103	090720	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	-25	5	-0.61	45364495	11049	5.15	4135	4135	4075	5350	2885	4120	4105.76	3.58	0	-5712	4193	4156	4093	4056	3993	4175	4075	96	1230	500	2880	5	1	19246092	788	4.35	0.81	12	0.06	941.00	5038.00	5850	20230915	-30.00	3295	20221103	24.28	5850	-30.00	20230915	3360	21.88	20231024	5850	-30.00	20230915	3295	24.28	20221103	3.94	N	142210	500	96 억		688060	N	N	0	N	00	N
162	20231102	160720	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	125	2	3.13	873501770	213628	86.65	4080	4130	4030	5190	2800	3995	4088.86	3.27	0	58954	4085	4040	3990	3945	3895	4062	3967	96	1195	500	2790	5	1	19246092	793	4.38	0.82	12	1.11	941.00	5038.00	5850	20230915	-29.57	3260	20221031	26.38	5850	-29.57	20230915	3360	22.62	20231024	5850	-29.57	20230915	3295	25.04	20221103	4.05	N	142210	500	96 억		629106	N	N	0	N	00	N
163	20231102	150729	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	115	2	2.88	817861245	200107	81.17	4080	4130	4030	5190	2800	3995	4087.12	3.27	0	57533	4085	4040	3990	3945	3895	4062	3967	96	1195	500	2790	5	1	19246092	791	4.37	0.82	12	1.04	941.00	5038.00	5850	20230915	-29.74	3260	20221031	26.07	5850	-29.74	20230915	3360	22.32	20231024	5850	-29.74	20230915	3295	24.73	20221103	4.05	N	142210	500	96 억		629106	N	N	0	N	00	N
164	20231102	140715	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	115	2	2.88	760896885	186227	75.54	4080	4130	4030	5190	2800	3995	4085.86	3.27	0	54561	4085	4040	3990	3945	3895	4062	3967	96	1195	500	2790	5	1	19246092	791	4.37	0.82	12	0.97	941.00	5038.00	5850	20230915	-29.74	3260	20221031	26.07	5850	-29.74	20230915	3360	22.32	20231024	5850	-29.74	20230915	3295	24.73	20221103	4.05	N	142210	500	96 억		629106	N	N	0	N	00	N
165	20231102	130721	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	120	2	3.00	684763810	167701	68.02	4080	4130	4030	5190	2800	3995	4083.24	3.27	0	53905	4085	4040	3990	3945	3895	4062	3967	96	1195	500	2790	5	1	19246092	792	4.37	0.82	12	0.87	941.00	5038.00	5850	20230915	-29.66	3260	20221031	26.23	5850	-29.66	20230915	3360	22.47	20231024	5850	-29.66	20230915	3295	24.89	20221103	4.05	N	142210	500	96 억		629106	N	N	0	N	00	N
166	20231102	120718	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	85	2	2.13	468612870	115088	46.68	4080	4105	4030	5190	2800	3995	4071.78	3.27	0	13519	4085	4040	3990	3945	3895	4062	3967	96	1195	500	2790	5	1	19246092	785	4.34	0.81	12	0.60	941.00	5038.00	5850	20230915	-30.26	3260	20221031	25.15	5850	-30.26	20230915	3360	21.43	20231024	5850	-30.26	20230915	3295	23.82	20221103	4.05	N	142210	500	96 억		629106	N	N	0	N	00	N
167	20231102	110717	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	75	2	1.88	431617735	106011	43.00	4080	4105	4030	5190	2800	3995	4071.44	3.27	0	12208	4085	4040	3990	3945	3895	4062	3967	96	1195	500	2790	5	1	19246092	783	4.33	0.81	12	0.55	941.00	5038.00	5850	20230915	-30.43	3260	20221031	24.85	5850	-30.43	20230915	3360	21.13	20231024	5850	-30.43	20230915	3295	23.52	20221103	4.05	N	142210	500	96 억		629106	N	N	0	N	00	N
168	20231102	100719	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	65	2	1.63	342454900	84092	34.11	4080	4105	4030	5190	2800	3995	4072.38	3.27	0	7910	4085	4040	3990	3945	3895	4062	3967	96	1195	500	2790	5	1	19246092	781	4.31	0.81	12	0.44	941.00	5038.00	5850	20230915	-30.60	3260	20221031	24.54	5850	-30.60	20230915	3360	20.83	20231024	5850	-30.60	20230915	3295	23.22	20221103	4.05	N	142210	500	96 억		629106	N	N	0	N	00	N
169	20231102	090723	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	100	2	2.50	121895785	29867	12.11	4080	4105	4030	5190	2800	3995	4081.29	3.27	0	1068	4085	4040	3990	3945	3895	4062	3967	96	1195	500	2790	5	1	19246092	788	4.35	0.81	12	0.16	941.00	5038.00	5850	20230915	-30.00	3260	20221031	25.61	5850	-30.00	20230915	3360	21.88	20231024	5850	-30.00	20230915	3295	24.28	20221103	4.05	N	142210	500	96 억		629106	N	N	0	N	00	N
170	20231101	160715	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	95	2	2.44	981873855	245963	70.80	3950	4035	3940	5070	2730	3900	3992.11	3.18	0	18836	4056	3977	3881	3802	3706	4017	3842	96	1170	500	2730	5	1	19246092	769	4.25	0.79	12	1.28	941.00	5038.00	5850	20230915	-31.71	3165	20221028	26.22	5850	-31.71	20230915	3360	18.90	20231024	5850	-31.71	20230915	3295	21.24	20221103	4.07	N	142210	500	96 억		612970	N	N	0	N	00	N
171	20231101	150716	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	80	2	2.05	943782055	236407	68.05	3950	4035	3940	5070	2730	3900	3992.35	3.18	0	15053	4056	3977	3881	3802	3706	4017	3842	96	1170	500	2730	5	1	19246092	766	4.23	0.79	12	1.23	941.00	5038.00	5850	20230915	-31.97	3165	20221028	25.75	5850	-31.97	20230915	3360	18.45	20231024	5850	-31.97	20230915	3295	20.79	20221103	4.07	N	142210	500	96 억		612970	N	N	0	N	00	N
172	20231101	140710	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	110	2	2.82	866978360	217095	62.49	3950	4035	3940	5070	2730	3900	3993.72	3.18	0	11748	4056	3977	3881	3802	3706	4017	3842	96	1170	500	2730	5	1	19246092	772	4.26	0.80	12	1.13	941.00	5038.00	5850	20230915	-31.45	3165	20221028	26.70	5850	-31.45	20230915	3360	19.35	20231024	5850	-31.45	20230915	3295	21.70	20221103	4.07	N	142210	500	96 억		612970	N	N	0	N	00	N
173	20231101	130716	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	100	2	2.56	748286080	187355	53.93	3950	4035	3940	5070	2730	3900	3994.15	3.18	0	11961	4056	3977	3881	3802	3706	4017	3842	96	1170	500	2730	5	1	19246092	770	4.25	0.79	12	0.97	941.00	5038.00	5850	20230915	-31.62	3165	20221028	26.38	5850	-31.62	20230915	3360	19.05	20231024	5850	-31.62	20230915	3295	21.40	20221103	4.07	N	142210	500	96 억		612970	N	N	0	N	00	N
174	20231101	120732	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	95	2	2.44	689919650	172788	49.74	3950	4035	3940	5070	2730	3900	3993.09	3.18	0	11589	4056	3977	3881	3802	3706	4017	3842	96	1170	500	2730	5	1	19246092	769	4.25	0.79	12	0.90	941.00	5038.00	5850	20230915	-31.71	3165	20221028	26.22	5850	-31.71	20230915	3360	18.90	20231024	5850	-31.71	20230915	3295	21.24	20221103	4.07	N	142210	500	96 억		612970	N	N	0	N	00	N
175	20231101	110736	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	75	2	1.92	651983475	163258	46.99	3950	4035	3940	5070	2730	3900	3993.81	3.18	0	10203	4056	3977	3881	3802	3706	4017	3842	96	1170	500	2730	5	1	19246092	765	4.22	0.79	12	0.85	941.00	5038.00	5850	20230915	-32.05	3165	20221028	25.59	5850	-32.05	20230915	3360	18.30	20231024	5850	-32.05	20230915	3295	20.64	20221103	4.07	N	142210	500	96 억		612970	N	N	0	N	00	N
176	20231101	100727	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	115	2	2.95	494113330	123821	35.64	3950	4035	3940	5070	2730	3900	3990.84	3.18	0	12699	4056	3977	3881	3802	3706	4017	3842	96	1170	500	2730	5	1	19246092	773	4.27	0.80	12	0.64	941.00	5038.00	5850	20230915	-31.37	3165	20221028	26.86	5850	-31.37	20230915	3360	19.49	20231024	5850	-31.37	20230915	3295	21.85	20221103	4.07	N	142210	500	96 억		612970	N	N	0	N	00	N
177	20231101	090727	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	95	2	2.44	160416280	40468	11.65	3950	3995	3940	5070	2730	3900	3964.68	3.18	0	6381	4056	3977	3881	3802	3706	4017	3842	96	1170	500	2730	5	1	19246092	769	4.25	0.79	12	0.21	941.00	5038.00	5850	20230915	-31.71	3165	20221028	26.22	5850	-31.71	20230915	3360	18.90	20231024	5850	-31.71	20230915	3295	21.24	20221103	4.07	N	142210	500	96 억		612970	N	N	0	N	00	N