KissMeData/308100/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	161206	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	40	2	0.78	41764850	8178	29.84	5050	5190	5040	6630	3570	5100	5106.98	1.13	0	-1502	5306	5202	5106	5002	4906	5155	4955	33	1530	500	3160	10	1	6624733	341	-3.68	0.54	12	0.12	-1398.00	9582.00	10700	20230523	-51.96	4215	20231020	21.95	10700	-51.96	20230523	4215	21.95	20231020	10700	-51.96	20230523	4215	21.95	20231020	1.78	N	308100	500	33 억		74862	N	N	0	N	00	N
3	20231130	151205	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	10	2	0.20	40727040	7976	29.10	5050	5190	5040	6630	3570	5100	5106.20	1.13	0	-1457	5306	5202	5106	5002	4906	5155	4955	33	1530	500	3160	10	1	6624733	339	-3.66	0.53	12	0.12	-1398.00	9582.00	10700	20230523	-52.24	4215	20231020	21.23	10700	-52.24	20230523	4215	21.23	20231020	10700	-52.24	20230523	4215	21.23	20231020	1.78	N	308100	500	33 억		74862	N	N	0	N	00	N
4	20231130	141202	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	-10	5	-0.20	40297540	7892	28.79	5050	5190	5040	6630	3570	5100	5106.13	1.13	0	-1427	5306	5202	5106	5002	4906	5155	4955	33	1530	500	3160	10	1	6624733	337	-3.64	0.53	12	0.12	-1398.00	9582.00	10700	20230523	-52.43	4215	20231020	20.76	10700	-52.43	20230523	4215	20.76	20231020	10700	-52.43	20230523	4215	20.76	20231020	1.78	N	308100	500	33 억		74862	N	N	0	N	00	N
5	20231130	131200	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	40	2	0.78	32756380	6416	23.41	5050	5190	5040	6630	3570	5100	5105.42	1.13	0	-1462	5306	5202	5106	5002	4906	5155	4955	33	1530	500	3160	10	1	6624733	341	-3.68	0.54	12	0.10	-1398.00	9582.00	10700	20230523	-51.96	4215	20231020	21.95	10700	-51.96	20230523	4215	21.95	20231020	10700	-51.96	20230523	4215	21.95	20231020	1.78	N	308100	500	33 억		74862	N	N	0	N	00	N
6	20231130	121215	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	40	2	0.78	29400340	5759	21.01	5050	5190	5040	6630	3570	5100	5105.11	1.13	0	-1430	5306	5202	5106	5002	4906	5155	4955	33	1530	500	3160	10	1	6624733	341	-3.68	0.54	12	0.09	-1398.00	9582.00	10700	20230523	-51.96	4215	20231020	21.95	10700	-51.96	20230523	4215	21.95	20231020	10700	-51.96	20230523	4215	21.95	20231020	1.78	N	308100	500	33 억		74862	N	N	0	N	00	N
7	20231130	111208	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	20	2	0.39	25858860	5069	18.49	5050	5190	5040	6630	3570	5100	5101.37	1.13	0	-1086	5306	5202	5106	5002	4906	5155	4955	33	1530	500	3160	10	1	6624733	339	-3.66	0.53	12	0.08	-1398.00	9582.00	10700	20230523	-52.15	4215	20231020	21.47	10700	-52.15	20230523	4215	21.47	20231020	10700	-52.15	20230523	4215	21.47	20231020	1.78	N	308100	500	33 억		74862	N	N	0	N	00	N
8	20231130	101201	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	0	3	0.00	9300380	1838	6.71	5050	5100	5040	6630	3570	5100	5060.05	1.13	0	-756	5306	5202	5106	5002	4906	5155	4955	33	1530	500	3160	10	1	6624733	338	-3.65	0.53	12	0.03	-1398.00	9582.00	10700	20230523	-52.34	4215	20231020	21.00	10700	-52.34	20230523	4215	21.00	20231020	10700	-52.34	20230523	4215	21.00	20231020	1.78	N	308100	500	33 억		74862	N	N	0	N	00	N
9	20231130	091202	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	0	3	0.00	2272660	449	1.64	5050	5100	5050	6630	3570	5100	5061.60	1.13	0	-25	5306	5202	5106	5002	4906	5155	4955	33	1530	500	3160	10	1	6624733	338	-3.65	0.53	12	0.01	-1398.00	9582.00	10700	20230523	-52.34	4215	20231020	21.00	10700	-52.34	20230523	4215	21.00	20231020	10700	-52.34	20230523	4215	21.00	20231020	1.78	N	308100	500	33 억		74862	N	N	0	N	00	N
10	20231129	161156	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	-170	5	-3.23	131006640	25881	45.12	5180	5210	5010	6850	3690	5270	5061.51	1.17	0	-2739	5533	5401	5168	5036	4803	5467	5102	33	1580	500	3260	10	1	6624733	338	-3.65	0.53	12	0.39	-1398.00	9582.00	10700	20230523	-52.34	4215	20231020	21.00	10700	-52.34	20230523	4215	21.00	20231020	10700	-52.34	20230523	4215	21.00	20231020	1.78	N	308100	500	33 억		77610	N	N	0	N	00	N
11	20231129	151208	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	-180	5	-3.42	125108690	24722	43.10	5180	5210	5010	6850	3690	5270	5060.22	1.17	0	-2307	5533	5401	5168	5036	4803	5467	5102	33	1580	500	3260	10	1	6624733	337	-3.64	0.53	12	0.37	-1398.00	9582.00	10700	20230523	-52.43	4215	20231020	20.76	10700	-52.43	20230523	4215	20.76	20231020	10700	-52.43	20230523	4215	20.76	20231020	1.78	N	308100	500	33 억		77610	N	N	0	N	00	N
12	20231129	141200	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	-190	5	-3.61	117898550	23302	40.62	5180	5210	5010	6850	3690	5270	5059.16	1.17	0	-1718	5533	5401	5168	5036	4803	5467	5102	33	1580	500	3260	10	1	6624733	337	-3.63	0.53	12	0.35	-1398.00	9582.00	10700	20230523	-52.52	4215	20231020	20.52	10700	-52.52	20230523	4215	20.52	20231020	10700	-52.52	20230523	4215	20.52	20231020	1.78	N	308100	500	33 억		77610	N	N	0	N	00	N
13	20231129	131202	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	-170	5	-3.23	113708840	22479	39.19	5180	5210	5010	6850	3690	5270	5058.00	1.17	0	-1325	5533	5401	5168	5036	4803	5467	5102	33	1580	500	3260	10	1	6624733	338	-3.65	0.53	12	0.34	-1398.00	9582.00	10700	20230523	-52.34	4215	20231020	21.00	10700	-52.34	20230523	4215	21.00	20231020	10700	-52.34	20230523	4215	21.00	20231020	1.78	N	308100	500	33 억		77610	N	N	0	N	00	N
14	20231129	121203	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	-160	5	-3.04	108434710	21439	37.37	5180	5210	5010	6850	3690	5270	5057.36	1.17	0	-1293	5533	5401	5168	5036	4803	5467	5102	33	1580	500	3260	10	1	6624733	339	-3.66	0.53	12	0.32	-1398.00	9582.00	10700	20230523	-52.24	4215	20231020	21.23	10700	-52.24	20230523	4215	21.23	20231020	10700	-52.24	20230523	4215	21.23	20231020	1.78	N	308100	500	33 억		77610	N	N	0	N	00	N
15	20231129	111203	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	-190	5	-3.61	106533200	21066	36.72	5180	5210	5010	6850	3690	5270	5056.64	1.17	0	-1185	5533	5401	5168	5036	4803	5467	5102	33	1580	500	3260	10	1	6624733	337	-3.63	0.53	12	0.32	-1398.00	9582.00	10700	20230523	-52.52	4215	20231020	20.52	10700	-52.52	20230523	4215	20.52	20231020	10700	-52.52	20230523	4215	20.52	20231020	1.78	N	308100	500	33 억		77610	N	N	0	N	00	N
16	20231129	101200	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	-200	5	-3.80	89502520	17711	30.88	5180	5210	5010	6850	3690	5270	5052.92	1.17	0	38	5533	5401	5168	5036	4803	5467	5102	33	1580	500	3260	10	1	6624733	336	-3.63	0.53	12	0.27	-1398.00	9582.00	10700	20230523	-52.62	4215	20231020	20.28	10700	-52.62	20230523	4215	20.28	20231020	10700	-52.62	20230523	4215	20.28	20231020	1.78	N	308100	500	33 억		77610	N	N	0	N	00	N
17	20231129	091155	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	-200	5	-3.80	24898580	4856	8.47	5180	5210	5060	6850	3690	5270	5125.99	1.17	0	303	5533	5401	5168	5036	4803	5467	5102	33	1580	500	3260	10	1	6624733	336	-3.63	0.53	12	0.07	-1398.00	9582.00	10700	20230523	-52.62	4215	20231020	20.28	10700	-52.62	20230523	4215	20.28	20231020	10700	-52.62	20230523	4215	20.28	20231020	1.78	N	308100	500	33 억		77610	N	N	0	N	00	N
18	20231128	161155	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	305	2	6.14	296670680	57360	469.78	4965	5300	4935	6450	3480	4965	5171.94	1.16	0	968	5091	5027	4926	4862	4761	4977	4812	33	1485	500	3070	10	1	6624733	349	-3.77	0.55	12	0.87	-1398.00	9582.00	10700	20230523	-50.75	4215	20231020	25.03	10700	-50.75	20230523	4215	25.03	20231020	10700	-50.75	20230523	4215	25.03	20231020	1.78	N	308100	500	33 억		76651	N	N	0	N	00	N
19	20231128	151035	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	195	2	3.93	287088030	55536	454.84	4965	5300	4935	6450	3480	4965	5169.40	1.16	0	1147	5091	5027	4926	4862	4761	4977	4812	33	1485	500	3070	10	1	6624733	342	-3.69	0.54	12	0.84	-1398.00	9582.00	10700	20230523	-51.78	4215	20231020	22.42	10700	-51.78	20230523	4215	22.42	20231020	10700	-51.78	20230523	4215	22.42	20231020	1.78	N	308100	500	33 억		76651	N	N	0	N	00	N
20	20231128	141155	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	285	2	5.74	261529400	50611	414.50	4965	5300	4935	6450	3480	4965	5167.44	1.16	0	806	5091	5027	4926	4862	4761	4977	4812	33	1485	500	3070	10	1	6624733	348	-3.76	0.55	12	0.76	-1398.00	9582.00	10700	20230523	-50.93	4215	20231020	24.56	10700	-50.93	20230523	4215	24.56	20231020	10700	-50.93	20230523	4215	24.56	20231020	1.78	N	308100	500	33 억		76651	N	N	0	N	00	N
21	20231128	131148	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	335	2	6.75	232446170	45109	369.44	4965	5300	4935	6450	3480	4965	5152.99	1.16	0	655	5091	5027	4926	4862	4761	4977	4812	33	1485	500	3070	10	1	6624733	351	-3.79	0.55	12	0.68	-1398.00	9582.00	10700	20230523	-50.47	4215	20231020	25.74	10700	-50.47	20230523	4215	25.74	20231020	10700	-50.47	20230523	4215	25.74	20231020	1.78	N	308100	500	33 억		76651	N	N	0	N	00	N
22	20231128	121154	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	275	2	5.54	169958920	33219	272.06	4965	5240	4935	6450	3480	4965	5116.32	1.16	0	-33	5091	5027	4926	4862	4761	4977	4812	33	1485	500	3070	10	1	6624733	347	-3.75	0.55	12	0.50	-1398.00	9582.00	10700	20230523	-51.03	4215	20231020	24.32	10700	-51.03	20230523	4215	24.32	20231020	10700	-51.03	20230523	4215	24.32	20231020	1.78	N	308100	500	33 억		76651	N	N	0	N	00	N
23	20231128	111155	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	125	2	2.52	55166940	11009	90.16	4965	5090	4935	6450	3480	4965	5011.08	1.16	0	-770	5091	5027	4926	4862	4761	4977	4812	33	1485	500	3070	10	1	6624733	337	-3.64	0.53	12	0.17	-1398.00	9582.00	10700	20230523	-52.43	4215	20231020	20.76	10700	-52.43	20230523	4215	20.76	20231020	10700	-52.43	20230523	4215	20.76	20231020	1.78	N	308100	500	33 억		76651	N	N	0	N	00	N
24	20231128	101149	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	35	2	0.70	12561060	2526	20.69	4965	5000	4935	6450	3480	4965	4972.71	1.16	0	-1083	5091	5027	4926	4862	4761	4977	4812	33	1485	500	3070	10	1	6624733	331	-3.58	0.52	12	0.04	-1398.00	9582.00	10700	20230523	-53.27	4215	20231020	18.62	10700	-53.27	20230523	4215	18.62	20231020	10700	-53.27	20230523	4215	18.62	20231020	1.78	N	308100	500	33 억		76651	N	N	0	N	00	N
25	20231128	091150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4980	15	2	0.30	2528415	509	4.17	4965	4980	4950	6450	3480	4965	4967.42	1.16	0	-394	5091	5027	4926	4862	4761	4977	4812	33	1485	500	3070	5	1	6624733	330	-3.56	0.52	12	0.01	-1398.00	9582.00	10700	20230523	-53.46	4215	20231020	18.15	10700	-53.46	20230523	4215	18.15	20231020	10700	-53.46	20230523	4215	18.15	20231020	1.78	N	308100	500	33 억		76651	N	N	0	N	00	N
26	20231127	161142	57	100.00	KOSDAQ		유통	N	N	N	N		N	4965	0	3	0.00	60232030	12210	106.97	4990	4990	4825	6450	3480	4965	4933.01	1.18	0	-1570	5095	5030	4925	4860	4755	5062	4892	33	1485	500	3070	5	1	6624733	329	-3.55	0.52	12	0.18	-1398.00	9582.00	10700	20230523	-53.60	4215	20231020	17.79	10700	-53.60	20230523	4215	17.79	20231020	10700	-53.60	20230523	4215	17.79	20231020	1.88	N	308100	500	33 억		78435	N	N	0	N	00	N
27	20231127	151155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4960	-5	5	-0.10	59354010	12033	105.42	4990	4990	4825	6450	3480	4965	4932.60	1.18	0	-1562	5095	5030	4925	4860	4755	5062	4892	33	1485	500	3070	5	1	6624733	329	-3.55	0.52	12	0.18	-1398.00	9582.00	10700	20230523	-53.64	4215	20231020	17.67	10700	-53.64	20230523	4215	17.67	20231020	10700	-53.64	20230523	4215	17.67	20231020	1.88	N	308100	500	33 억		78435	N	N	0	N	00	N
28	20231127	141151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4925	-40	5	-0.81	57492980	11658	102.14	4990	4990	4825	6450	3480	4965	4931.63	1.18	0	-1468	5095	5030	4925	4860	4755	5062	4892	33	1485	500	3070	5	1	6624733	326	-3.52	0.51	12	0.18	-1398.00	9582.00	10700	20230523	-53.97	4215	20231020	16.84	10700	-53.97	20230523	4215	16.84	20231020	10700	-53.97	20230523	4215	16.84	20231020	1.88	N	308100	500	33 억		78435	N	N	0	N	00	N
29	20231127	131154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4965	0	3	0.00	44484220	9047	79.26	4990	4990	4825	6450	3480	4965	4917.01	1.18	0	-1260	5095	5030	4925	4860	4755	5062	4892	33	1485	500	3070	5	1	6624733	329	-3.55	0.52	12	0.14	-1398.00	9582.00	10700	20230523	-53.60	4215	20231020	17.79	10700	-53.60	20230523	4215	17.79	20231020	10700	-53.60	20230523	4215	17.79	20231020	1.88	N	308100	500	33 억		78435	N	N	0	N	00	N
30	20231127	121200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	-55	5	-1.11	30115050	6135	53.75	4990	4990	4825	6450	3480	4965	4908.73	1.18	0	-1302	5095	5030	4925	4860	4755	5062	4892	33	1485	500	3070	5	1	6624733	325	-3.51	0.51	12	0.09	-1398.00	9582.00	10700	20230523	-54.11	4215	20231020	16.49	10700	-54.11	20230523	4215	16.49	20231020	10700	-54.11	20230523	4215	16.49	20231020	1.88	N	308100	500	33 억		78435	N	N	0	N	00	N
31	20231127	111140	57	100.00	KOSDAQ		유통	N	N	N	N		N	4875	-90	5	-1.81	23527400	4787	41.94	4990	4990	4825	6450	3480	4965	4914.85	1.18	0	-1504	5095	5030	4925	4860	4755	5062	4892	33	1485	500	3070	5	1	6624733	323	-3.49	0.51	12	0.07	-1398.00	9582.00	10700	20230523	-54.44	4215	20231020	15.66	10700	-54.44	20230523	4215	15.66	20231020	10700	-54.44	20230523	4215	15.66	20231020	1.88	N	308100	500	33 억		78435	N	N	0	N	00	N
32	20231127	101137	57	100.00	KOSDAQ		유통	N	N	N	N		N	4875	-90	5	-1.81	18239945	3703	32.44	4990	4990	4825	6450	3480	4965	4925.72	1.18	0	-1502	5095	5030	4925	4860	4755	5062	4892	33	1485	500	3070	5	1	6624733	323	-3.49	0.51	12	0.06	-1398.00	9582.00	10700	20230523	-54.44	4215	20231020	15.66	10700	-54.44	20230523	4215	15.66	20231020	10700	-54.44	20230523	4215	15.66	20231020	1.88	N	308100	500	33 억		78435	N	N	0	N	00	N
33	20231127	091142	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	20	2	0.40	3523500	708	6.20	4990	4990	4945	6450	3480	4965	4976.69	1.18	0	-237	5095	5030	4925	4860	4755	5062	4892	33	1485	500	3070	5	1	6624733	330	-3.57	0.52	12	0.01	-1398.00	9582.00	10700	20230523	-53.41	4215	20231020	18.27	10700	-53.41	20230523	4215	18.27	20231020	10700	-53.41	20230523	4215	18.27	20231020	1.88	N	308100	500	33 억		78435	N	N	0	N	00	N
34	20231124	161135	57	100.00	KOSDAQ		유통	N	N	N	N		N	4965	130	2	2.69	56080130	11413	70.27	4835	4990	4820	6280	3385	4835	4913.70	1.18	0	-1852	5011	4922	4846	4757	4681	4885	4720	33	1445	500	2990	5	1	6624733	329	-3.55	0.52	12	0.17	-1398.00	9582.00	10700	20230523	-53.60	4215	20231020	17.79	10700	-53.60	20230523	4215	17.79	20231020	10700	-53.60	20230523	4215	17.79	20231020	1.88	N	308100	500	33 억		78338	N	N	0	N	00	N
35	20231124	151143	57	100.00	KOSDAQ		유통	N	N	N	N		N	4950	115	2	2.38	54129865	11020	67.85	4835	4990	4820	6280	3385	4835	4911.97	1.18	0	-1843	5011	4922	4846	4757	4681	4885	4720	33	1445	500	2990	5	1	6624733	328	-3.54	0.52	12	0.17	-1398.00	9582.00	10700	20230523	-53.74	4215	20231020	17.44	10700	-53.74	20230523	4215	17.44	20231020	10700	-53.74	20230523	4215	17.44	20231020	1.88	N	308100	500	33 억		78338	N	N	0	N	00	N
36	20231124	141140	57	100.00	KOSDAQ		유통	N	N	N	N		N	4960	125	2	2.59	51675985	10524	64.79	4835	4990	4820	6280	3385	4835	4910.30	1.18	0	-1747	5011	4922	4846	4757	4681	4885	4720	33	1445	500	2990	5	1	6624733	329	-3.55	0.52	12	0.16	-1398.00	9582.00	10700	20230523	-53.64	4215	20231020	17.67	10700	-53.64	20230523	4215	17.67	20231020	10700	-53.64	20230523	4215	17.67	20231020	1.88	N	308100	500	33 억		78338	N	N	0	N	00	N
37	20231124	131136	57	100.00	KOSDAQ		유통	N	N	N	N		N	4955	120	2	2.48	44938785	9163	56.42	4835	4990	4820	6280	3385	4835	4904.37	1.18	0	-1750	5011	4922	4846	4757	4681	4885	4720	33	1445	500	2990	5	1	6624733	328	-3.54	0.52	12	0.14	-1398.00	9582.00	10700	20230523	-53.69	4215	20231020	17.56	10700	-53.69	20230523	4215	17.56	20231020	10700	-53.69	20230523	4215	17.56	20231020	1.88	N	308100	500	33 억		78338	N	N	0	N	00	N
38	20231124	121144	57	100.00	KOSDAQ		유통	N	N	N	N		N	4965	130	2	2.69	44142565	9002	55.42	4835	4990	4820	6280	3385	4835	4903.64	1.18	0	-1749	5011	4922	4846	4757	4681	4885	4720	33	1445	500	2990	5	1	6624733	329	-3.55	0.52	12	0.14	-1398.00	9582.00	10700	20230523	-53.60	4215	20231020	17.79	10700	-53.60	20230523	4215	17.79	20231020	10700	-53.60	20230523	4215	17.79	20231020	1.88	N	308100	500	33 억		78338	N	N	0	N	00	N
39	20231124	111140	57	100.00	KOSDAQ		유통	N	N	N	N		N	4965	130	2	2.69	33062025	6764	41.65	4835	4965	4820	6280	3385	4835	4887.94	1.18	0	-1829	5011	4922	4846	4757	4681	4885	4720	33	1445	500	2990	5	1	6624733	329	-3.55	0.52	12	0.10	-1398.00	9582.00	10700	20230523	-53.60	4215	20231020	17.79	10700	-53.60	20230523	4215	17.79	20231020	10700	-53.60	20230523	4215	17.79	20231020	1.88	N	308100	500	33 억		78338	N	N	0	N	00	N
40	20231124	101142	57	100.00	KOSDAQ		유통	N	N	N	N		N	4930	95	2	1.96	18942890	3909	24.07	4835	4930	4820	6280	3385	4835	4845.97	1.18	0	-1729	5011	4922	4846	4757	4681	4885	4720	33	1445	500	2990	5	1	6624733	327	-3.53	0.51	12	0.06	-1398.00	9582.00	10700	20230523	-53.93	4215	20231020	16.96	10700	-53.93	20230523	4215	16.96	20231020	10700	-53.93	20230523	4215	16.96	20231020	1.88	N	308100	500	33 억		78338	N	N	0	N	00	N
41	20231124	091135	57	100.00	KOSDAQ		유통	N	N	N	N		N	4820	-15	5	-0.31	5243240	1086	6.69	4835	4835	4820	6280	3385	4835	4828.03	1.18	0	-671	5011	4922	4846	4757	4681	4885	4720	33	1445	500	2990	5	1	6624733	319	-3.45	0.50	12	0.02	-1398.00	9582.00	10700	20230523	-54.95	4215	20231020	14.35	10700	-54.95	20230523	4215	14.35	20231020	10700	-54.95	20230523	4215	14.35	20231020	1.88	N	308100	500	33 억		78338	N	N	0	N	00	N
42	20231123	161121	57	100.00	KOSDAQ		유통	N	N	N	N		N	4835	-70	5	-1.43	78496650	16241	234.09	4905	4935	4770	6370	3435	4905	4833.24	1.18	0	2023	5045	4975	4920	4850	4795	4947	4822	33	1465	500	3040	5	1	6624733	320	-3.46	0.50	12	0.25	-1398.00	9582.00	10700	20230523	-54.81	4215	20231020	14.71	10700	-54.81	20230523	4215	14.71	20231020	10700	-54.81	20230523	4215	14.71	20231020	1.88	N	308100	500	33 억		78230	N	N	0	N	00	N
43	20231123	151159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4835	-70	5	-1.43	75218820	15563	224.32	4905	4935	4770	6370	3435	4905	4833.18	1.18	0	2259	5045	4975	4920	4850	4795	4947	4822	33	1465	500	3040	5	1	6624733	320	-3.46	0.50	12	0.23	-1398.00	9582.00	10700	20230523	-54.81	4215	20231020	14.71	10700	-54.81	20230523	4215	14.71	20231020	10700	-54.81	20230523	4215	14.71	20231020	1.88	N	308100	500	33 억		78230	N	N	0	N	00	N
44	20231123	141200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4835	-70	5	-1.43	71716900	14838	213.87	4905	4935	4770	6370	3435	4905	4833.33	1.18	0	2347	5045	4975	4920	4850	4795	4947	4822	33	1465	500	3040	5	1	6624733	320	-3.46	0.50	12	0.22	-1398.00	9582.00	10700	20230523	-54.81	4215	20231020	14.71	10700	-54.81	20230523	4215	14.71	20231020	10700	-54.81	20230523	4215	14.71	20231020	1.88	N	308100	500	33 억		78230	N	N	0	N	00	N
45	20231123	131157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4865	-40	5	-0.82	29936405	6140	88.50	4905	4935	4800	6370	3435	4905	4875.64	1.18	0	-178	5045	4975	4920	4850	4795	4947	4822	33	1465	500	3040	5	1	6624733	322	-3.48	0.51	12	0.09	-1398.00	9582.00	10700	20230523	-54.53	4215	20231020	15.42	10700	-54.53	20230523	4215	15.42	20231020	10700	-54.53	20230523	4215	15.42	20231020	1.88	N	308100	500	33 억		78230	N	N	0	N	00	N
46	20231123	121139	57	100.00	KOSDAQ		유통	N	N	N	N		N	4865	-40	5	-0.82	29185090	5986	86.28	4905	4935	4800	6370	3435	4905	4875.56	1.18	0	-67	5045	4975	4920	4850	4795	4947	4822	33	1465	500	3040	5	1	6624733	322	-3.48	0.51	12	0.09	-1398.00	9582.00	10700	20230523	-54.53	4215	20231020	15.42	10700	-54.53	20230523	4215	15.42	20231020	10700	-54.53	20230523	4215	15.42	20231020	1.88	N	308100	500	33 억		78230	N	N	0	N	00	N
47	20231123	111209	57	100.00	KOSDAQ		유통	N	N	N	N		N	4900	-5	5	-0.10	25015665	5129	73.93	4905	4935	4800	6370	3435	4905	4877.30	1.18	0	-109	5045	4975	4920	4850	4795	4947	4822	33	1465	500	3040	5	1	6624733	325	-3.51	0.51	12	0.08	-1398.00	9582.00	10700	20230523	-54.21	4215	20231020	16.25	10700	-54.21	20230523	4215	16.25	20231020	10700	-54.21	20230523	4215	16.25	20231020	1.88	N	308100	500	33 억		78230	N	N	0	N	00	N
48	20231123	101143	57	100.00	KOSDAQ		유통	N	N	N	N		N	4925	20	2	0.41	23673335	4855	69.98	4905	4935	4800	6370	3435	4905	4876.07	1.18	0	-112	5045	4975	4920	4850	4795	4947	4822	33	1465	500	3040	5	1	6624733	326	-3.52	0.51	12	0.07	-1398.00	9582.00	10700	20230523	-53.97	4215	20231020	16.84	10700	-53.97	20230523	4215	16.84	20231020	10700	-53.97	20230523	4215	16.84	20231020	1.88	N	308100	500	33 억		78230	N	N	0	N	00	N
49	20231123	091138	57	100.00	KOSDAQ		유통	N	N	N	N		N	4900	-5	5	-0.10	4148855	846	12.19	4905	4925	4900	6370	3435	4905	4904.08	1.18	0	6	5045	4975	4920	4850	4795	4947	4822	33	1465	500	3040	5	1	6624733	325	-3.51	0.51	12	0.01	-1398.00	9582.00	10700	20230523	-54.21	4215	20231020	16.25	10700	-54.21	20230523	4215	16.25	20231020	10700	-54.21	20230523	4215	16.25	20231020	1.88	N	308100	500	33 억		78230	N	N	0	N	00	N
50	20231122	161056	57	100.00	KOSDAQ		유통	N	N	N	N		N	4905	-45	5	-0.91	34117120	6937	126.15	4985	4990	4865	6430	3465	4950	4918.13	1.18	0	169	5030	4990	4940	4900	4850	5010	4920	33	1480	500	3060	5	1	6624733	325	-3.51	0.51	12	0.10	-1398.00	9582.00	10700	20230523	-54.16	4215	20231020	16.37	10700	-54.16	20230523	4215	16.37	20231020	10700	-54.16	20230523	4215	16.37	20231020	1.88	N	308100	500	33 억		78439	N	N	0	N	00	N
51	20231122	151120	57	100.00	KOSDAQ		유통	N	N	N	N		N	4905	-45	5	-0.91	32258130	6558	119.26	4985	4990	4865	6430	3465	4950	4918.89	1.18	0	161	5030	4990	4940	4900	4850	5010	4920	33	1480	500	3060	5	1	6624733	325	-3.51	0.51	12	0.10	-1398.00	9582.00	10700	20230523	-54.16	4215	20231020	16.37	10700	-54.16	20230523	4215	16.37	20231020	10700	-54.16	20230523	4215	16.37	20231020	1.88	N	308100	500	33 억		78439	N	N	0	N	00	N
52	20231122	141110	57	100.00	KOSDAQ		유통	N	N	N	N		N	4915	-35	5	-0.71	12230465	2471	44.94	4985	4990	4905	6430	3465	4950	4949.60	1.18	0	-64	5030	4990	4940	4900	4850	5010	4920	33	1480	500	3060	5	1	6624733	326	-3.52	0.51	12	0.04	-1398.00	9582.00	10700	20230523	-54.07	4215	20231020	16.61	10700	-54.07	20230523	4215	16.61	20231020	10700	-54.07	20230523	4215	16.61	20231020	1.88	N	308100	500	33 억		78439	N	N	0	N	00	N
53	20231122	131148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4965	15	2	0.30	10594640	2140	38.92	4985	4990	4905	6430	3465	4950	4950.77	1.18	0	-268	5030	4990	4940	4900	4850	5010	4920	33	1480	500	3060	5	1	6624733	329	-3.55	0.52	12	0.03	-1398.00	9582.00	10700	20230523	-53.60	4215	20231020	17.79	10700	-53.60	20230523	4215	17.79	20231020	10700	-53.60	20230523	4215	17.79	20231020	1.88	N	308100	500	33 억		78439	N	N	0	N	00	N
54	20231122	121153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	35	2	0.71	9016140	1820	33.10	4985	4990	4905	6430	3465	4950	4953.93	1.18	0	-306	5030	4990	4940	4900	4850	5010	4920	33	1480	500	3060	5	1	6624733	330	-3.57	0.52	12	0.03	-1398.00	9582.00	10700	20230523	-53.41	4215	20231020	18.27	10700	-53.41	20230523	4215	18.27	20231020	10700	-53.41	20230523	4215	18.27	20231020	1.88	N	308100	500	33 억		78439	N	N	0	N	00	N
55	20231122	111244	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	35	2	0.71	2288415	460	8.37	4985	4990	4950	6430	3465	4950	4974.87	1.18	0	-102	5030	4990	4940	4900	4850	5010	4920	33	1480	500	3060	5	1	6624733	330	-3.57	0.52	12	0.01	-1398.00	9582.00	10700	20230523	-53.41	4215	20231020	18.27	10700	-53.41	20230523	4215	18.27	20231020	10700	-53.41	20230523	4215	18.27	20231020	1.88	N	308100	500	33 억		78439	N	N	0	N	00	N
56	20231122	101205	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	35	2	0.71	1148755	231	4.20	4985	4990	4950	6430	3465	4950	4973.07	1.18	0	-100	5030	4990	4940	4900	4850	5010	4920	33	1480	500	3060	5	1	6624733	330	-3.57	0.52	12	0.00	-1398.00	9582.00	10700	20230523	-53.41	4215	20231020	18.27	10700	-53.41	20230523	4215	18.27	20231020	10700	-53.41	20230523	4215	18.27	20231020	1.88	N	308100	500	33 억		78439	N	N	0	N	00	N
57	20231122	091113	57	100.00	KOSDAQ		유통	N	N	N	N		N	4950	0	3	0.00	244190	49	0.89	4985	4990	4950	6430	3465	4950	4984.17	1.18	0	0	5030	4990	4940	4900	4850	5010	4920	33	1480	500	3060	5	1	6624733	328	-3.54	0.52	12	0.00	-1398.00	9582.00	10700	20230523	-53.74	4215	20231020	17.44	10700	-53.74	20230523	4215	17.44	20231020	10700	-53.74	20230523	4215	17.44	20231020	1.88	N	308100	500	33 억		78439	N	N	0	N	00	N
58	20231121	161110	57	100.00	KOSDAQ		유통	N	N	N	N		N	4950	40	2	0.81	27217050	5499	122.15	4910	4980	4890	6380	3440	4910	4949.45	1.18	0	-5	5003	4956	4873	4826	4743	4980	4850	33	1470	500	3040	5	1	6624733	328	-3.54	0.52	12	0.08	-1398.00	9582.00	10700	20230523	-53.74	4215	20231020	17.44	10700	-53.74	20230523	4215	17.44	20231020	10700	-53.74	20230523	4215	17.44	20231020	1.87	N	308100	500	33 억		78453	N	N	0	N	00	N
59	20231121	151115	57	100.00	KOSDAQ		유통	N	N	N	N		N	4960	50	2	1.02	25103380	5072	112.66	4910	4980	4890	6380	3440	4910	4949.40	1.18	0	13	5003	4956	4873	4826	4743	4980	4850	33	1470	500	3040	5	1	6624733	329	-3.55	0.52	12	0.08	-1398.00	9582.00	10700	20230523	-53.64	4215	20231020	17.67	10700	-53.64	20230523	4215	17.67	20231020	10700	-53.64	20230523	4215	17.67	20231020	1.87	N	308100	500	33 억		78453	N	N	0	N	00	N
60	20231121	141058	57	100.00	KOSDAQ		유통	N	N	N	N		N	4960	50	2	1.02	22231690	4493	99.80	4910	4980	4890	6380	3440	4910	4948.07	1.18	0	6	5003	4956	4873	4826	4743	4980	4850	33	1470	500	3040	5	1	6624733	329	-3.55	0.52	12	0.07	-1398.00	9582.00	10700	20230523	-53.64	4215	20231020	17.67	10700	-53.64	20230523	4215	17.67	20231020	10700	-53.64	20230523	4215	17.67	20231020	1.87	N	308100	500	33 억		78453	N	N	0	N	00	N
61	20231121	131048	57	100.00	KOSDAQ		유통	N	N	N	N		N	4955	45	2	0.92	20308320	4105	91.18	4910	4980	4890	6380	3440	4910	4947.22	1.18	0	31	5003	4956	4873	4826	4743	4980	4850	33	1470	500	3040	5	1	6624733	328	-3.54	0.52	12	0.06	-1398.00	9582.00	10700	20230523	-53.69	4215	20231020	17.56	10700	-53.69	20230523	4215	17.56	20231020	10700	-53.69	20230523	4215	17.56	20231020	1.87	N	308100	500	33 억		78453	N	N	0	N	00	N
62	20231121	121050	57	100.00	KOSDAQ		유통	N	N	N	N		N	4955	45	2	0.92	17280815	3494	77.61	4910	4980	4890	6380	3440	4910	4945.85	1.18	0	31	5003	4956	4873	4826	4743	4980	4850	33	1470	500	3040	5	1	6624733	328	-3.54	0.52	12	0.05	-1398.00	9582.00	10700	20230523	-53.69	4215	20231020	17.56	10700	-53.69	20230523	4215	17.56	20231020	10700	-53.69	20230523	4215	17.56	20231020	1.87	N	308100	500	33 억		78453	N	N	0	N	00	N
63	20231121	111044	57	100.00	KOSDAQ		유통	N	N	N	N		N	4980	70	2	1.43	16319080	3300	73.30	4910	4980	4890	6380	3440	4910	4945.18	1.18	0	14	5003	4956	4873	4826	4743	4980	4850	33	1470	500	3040	5	1	6624733	330	-3.56	0.52	12	0.05	-1398.00	9582.00	10700	20230523	-53.46	4215	20231020	18.15	10700	-53.46	20230523	4215	18.15	20231020	10700	-53.46	20230523	4215	18.15	20231020	1.87	N	308100	500	33 억		78453	N	N	0	N	00	N
64	20231121	101018	57	100.00	KOSDAQ		유통	N	N	N	N		N	4955	45	2	0.92	10091715	2046	45.45	4910	4980	4890	6380	3440	4910	4932.41	1.18	0	-5	5003	4956	4873	4826	4743	4980	4850	33	1470	500	3040	5	1	6624733	328	-3.54	0.52	12	0.03	-1398.00	9582.00	10700	20230523	-53.69	4215	20231020	17.56	10700	-53.69	20230523	4215	17.56	20231020	10700	-53.69	20230523	4215	17.56	20231020	1.87	N	308100	500	33 억		78453	N	N	0	N	00	N
65	20231121	091035	57	100.00	KOSDAQ		유통	N	N	N	N		N	4905	-5	5	-0.10	2227380	454	10.08	4910	4910	4890	6380	3440	4910	4906.12	1.18	0	-15	5003	4956	4873	4826	4743	4980	4850	33	1470	500	3040	5	1	6624733	325	-3.51	0.51	12	0.01	-1398.00	9582.00	10700	20230523	-54.16	4215	20231020	16.37	10700	-54.16	20230523	4215	16.37	20231020	10700	-54.16	20230523	4215	16.37	20231020	1.87	N	308100	500	33 억		78453	N	N	0	N	00	N
66	20231120	161040	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	30	2	0.61	22042875	4502	107.45	4790	4920	4790	6340	3420	4880	4896.24	1.18	0	67	5010	4945	4895	4830	4780	4920	4805	33	1460	500	3020	5	1	6624733	325	-3.51	0.51	12	0.07	-1398.00	9582.00	10700	20230523	-54.11	4215	20231020	16.49	10700	-54.11	20230523	4215	16.49	20231020	10700	-54.11	20230523	4215	16.49	20231020	1.89	N	308100	500	33 억		78392	N	N	0	N	00	N
67	20231120	151051	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	30	2	0.61	19651705	4015	95.82	4790	4920	4790	6340	3420	4880	4894.57	1.18	0	101	5010	4945	4895	4830	4780	4920	4805	33	1460	500	3020	5	1	6624733	325	-3.51	0.51	12	0.06	-1398.00	9582.00	10700	20230523	-54.11	4215	20231020	16.49	10700	-54.11	20230523	4215	16.49	20231020	10700	-54.11	20230523	4215	16.49	20231020	1.89	N	308100	500	33 억		78392	N	N	0	N	00	N
68	20231120	141051	57	100.00	KOSDAQ		유통	N	N	N	N		N	4905	25	2	0.51	16601835	3393	80.98	4790	4920	4790	6340	3420	4880	4892.97	1.18	0	102	5010	4945	4895	4830	4780	4920	4805	33	1460	500	3020	5	1	6624733	325	-3.51	0.51	12	0.05	-1398.00	9582.00	10700	20230523	-54.16	4215	20231020	16.37	10700	-54.16	20230523	4215	16.37	20231020	10700	-54.16	20230523	4215	16.37	20231020	1.89	N	308100	500	33 억		78392	N	N	0	N	00	N
69	20231120	131044	57	100.00	KOSDAQ		유통	N	N	N	N		N	4890	10	2	0.20	14504125	2966	70.79	4790	4920	4790	6340	3420	4880	4890.13	1.18	0	102	5010	4945	4895	4830	4780	4920	4805	33	1460	500	3020	5	1	6624733	324	-3.50	0.51	12	0.04	-1398.00	9582.00	10700	20230523	-54.30	4215	20231020	16.01	10700	-54.30	20230523	4215	16.01	20231020	10700	-54.30	20230523	4215	16.01	20231020	1.89	N	308100	500	33 억		78392	N	N	0	N	00	N
70	20231120	121047	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	40	2	0.82	8429565	1727	41.22	4790	4920	4790	6340	3420	4880	4881.05	1.18	0	12	5010	4945	4895	4830	4780	4920	4805	33	1460	500	3020	5	1	6624733	326	-3.52	0.51	12	0.03	-1398.00	9582.00	10700	20230523	-54.02	4215	20231020	16.73	10700	-54.02	20230523	4215	16.73	20231020	10700	-54.02	20230523	4215	16.73	20231020	1.89	N	308100	500	33 억		78392	N	N	0	N	00	N
71	20231120	111040	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	40	2	0.82	8134915	1667	39.79	4790	4920	4790	6340	3420	4880	4879.97	1.18	0	14	5010	4945	4895	4830	4780	4920	4805	33	1460	500	3020	5	1	6624733	326	-3.52	0.51	12	0.03	-1398.00	9582.00	10700	20230523	-54.02	4215	20231020	16.73	10700	-54.02	20230523	4215	16.73	20231020	10700	-54.02	20230523	4215	16.73	20231020	1.89	N	308100	500	33 억		78392	N	N	0	N	00	N
72	20231120	101039	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	30	2	0.61	6527160	1340	31.98	4790	4910	4790	6340	3420	4880	4871.01	1.18	0	13	5010	4945	4895	4830	4780	4920	4805	33	1460	500	3020	5	1	6624733	325	-3.51	0.51	12	0.02	-1398.00	9582.00	10700	20230523	-54.11	4215	20231020	16.49	10700	-54.11	20230523	4215	16.49	20231020	10700	-54.11	20230523	4215	16.49	20231020	1.89	N	308100	500	33 억		78392	N	N	0	N	00	N
73	20231120	091050	57	100.00	KOSDAQ		유통	N	N	N	N		N	4875	-5	5	-0.10	1562560	325	7.76	4790	4880	4790	6340	3420	4880	4807.88	1.18	0	-33	5010	4945	4895	4830	4780	4920	4805	33	1460	500	3020	5	1	6624733	323	-3.49	0.51	12	0.00	-1398.00	9582.00	10700	20230523	-54.44	4215	20231020	15.66	10700	-54.44	20230523	4215	15.66	20231020	10700	-54.44	20230523	4215	15.66	20231020	1.89	N	308100	500	33 억		78392	N	N	0	N	00	N
74	20231117	161111	57	100.00	KOSDAQ		유통	N	N	N	N		N	4880	-80	5	-1.61	20541710	4188	34.21	4960	4960	4845	6440	3475	4960	4904.90	1.20	0	-1301	5043	5001	4918	4876	4793	5022	4897	33	1480	500	3070	5	1	6624733	323	-3.49	0.51	12	0.06	-1398.00	9582.00	10700	20230523	-54.39	4215	20231020	15.78	10700	-54.39	20230523	4215	15.78	20231020	10700	-54.39	20230523	4215	15.78	20231020	1.87	N	308100	500	33 억		79702	N	N	0	N	00	N
75	20231117	151119	57	100.00	KOSDAQ		유통	N	N	N	N		N	4875	-85	5	-1.71	19887840	4054	33.12	4960	4960	4845	6440	3475	4960	4905.73	1.20	0	-1310	5043	5001	4918	4876	4793	5022	4897	33	1480	500	3070	5	1	6624733	323	-3.49	0.51	12	0.06	-1398.00	9582.00	10700	20230523	-54.44	4215	20231020	15.66	10700	-54.44	20230523	4215	15.66	20231020	10700	-54.44	20230523	4215	15.66	20231020	1.87	N	308100	500	33 억		79702	N	N	0	N	00	N
76	20231117	141112	57	100.00	KOSDAQ		유통	N	N	N	N		N	4870	-90	5	-1.81	17246710	3512	28.69	4960	4960	4870	6440	3475	4960	4910.79	1.20	0	-1132	5043	5001	4918	4876	4793	5022	4897	33	1480	500	3070	5	1	6624733	323	-3.48	0.51	12	0.05	-1398.00	9582.00	10700	20230523	-54.49	4215	20231020	15.54	10700	-54.49	20230523	4215	15.54	20231020	10700	-54.49	20230523	4215	15.54	20231020	1.87	N	308100	500	33 억		79702	N	N	0	N	00	N
77	20231117	131110	57	100.00	KOSDAQ		유통	N	N	N	N		N	4905	-55	5	-1.11	10214485	2076	16.96	4960	4960	4890	6440	3475	4960	4920.27	1.20	0	-148	5043	5001	4918	4876	4793	5022	4897	33	1480	500	3070	5	1	6624733	325	-3.51	0.51	12	0.03	-1398.00	9582.00	10700	20230523	-54.16	4215	20231020	16.37	10700	-54.16	20230523	4215	16.37	20231020	10700	-54.16	20230523	4215	16.37	20231020	1.87	N	308100	500	33 억		79702	N	N	0	N	00	N
78	20231117	121113	57	100.00	KOSDAQ		유통	N	N	N	N		N	4895	-65	5	-1.31	9078005	1844	15.06	4960	4960	4895	6440	3475	4960	4923.00	1.20	0	-110	5043	5001	4918	4876	4793	5022	4897	33	1480	500	3070	5	1	6624733	324	-3.50	0.51	12	0.03	-1398.00	9582.00	10700	20230523	-54.25	4215	20231020	16.13	10700	-54.25	20230523	4215	16.13	20231020	10700	-54.25	20230523	4215	16.13	20231020	1.87	N	308100	500	33 억		79702	N	N	0	N	00	N
79	20231117	111118	57	100.00	KOSDAQ		유통	N	N	N	N		N	4930	-30	5	-0.60	4514940	914	7.47	4960	4960	4915	6440	3475	4960	4939.76	1.20	0	-117	5043	5001	4918	4876	4793	5022	4897	33	1480	500	3070	5	1	6624733	327	-3.53	0.51	12	0.01	-1398.00	9582.00	10700	20230523	-53.93	4215	20231020	16.96	10700	-53.93	20230523	4215	16.96	20231020	10700	-53.93	20230523	4215	16.96	20231020	1.87	N	308100	500	33 억		79702	N	N	0	N	00	N
80	20231117	101115	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	-40	5	-0.81	3810745	771	6.30	4960	4960	4920	6440	3475	4960	4942.60	1.20	0	-125	5043	5001	4918	4876	4793	5022	4897	33	1480	500	3070	5	1	6624733	326	-3.52	0.51	12	0.01	-1398.00	9582.00	10700	20230523	-54.02	4215	20231020	16.73	10700	-54.02	20230523	4215	16.73	20231020	10700	-54.02	20230523	4215	16.73	20231020	1.87	N	308100	500	33 억		79702	N	N	0	N	00	N
81	20231117	091116	57	100.00	KOSDAQ		유통	N	N	N	N		N	4925	-35	5	-0.71	1679690	339	2.77	4960	4960	4925	6440	3475	4960	4954.84	1.20	0	-40	5043	5001	4918	4876	4793	5022	4897	33	1480	500	3070	5	1	6624733	326	-3.52	0.51	12	0.01	-1398.00	9582.00	10700	20230523	-53.97	4215	20231020	16.84	10700	-53.97	20230523	4215	16.84	20231020	10700	-53.97	20230523	4215	16.84	20231020	1.87	N	308100	500	33 억		79702	N	N	0	N	00	N
82	20231116	161113	57	100.00	KOSDAQ		유통	N	N	N	N		N	4925	60	2	1.23	53201525	10891	141.46	4840	4940	4835	6320	3410	4865	4884.91	1.20	0	-380	4951	4907	4866	4822	4781	4930	4845	33	1455	500	3010	5	1	6624733	326	-3.52	0.51	12	0.16	-1398.00	9582.00	10700	20230523	-53.97	4215	20231020	16.84	10700	-53.97	20230523	4215	16.84	20231020	10700	-53.97	20230523	4215	16.84	20231020	1.89	N	308100	500	33 억		79793	N	N	0	N	00	N
83	20231116	151106	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	55	2	1.13	46680120	9563	124.21	4840	4940	4835	6320	3410	4865	4881.33	1.20	0	-116	4951	4907	4866	4822	4781	4930	4845	33	1455	500	3010	5	1	6624733	326	-3.52	0.51	12	0.14	-1398.00	9582.00	10700	20230523	-54.02	4215	20231020	16.73	10700	-54.02	20230523	4215	16.73	20231020	10700	-54.02	20230523	4215	16.73	20231020	1.89	N	308100	500	33 억		79793	N	N	0	N	00	N
84	20231116	141042	57	100.00	KOSDAQ		유통	N	N	N	N		N	4880	15	2	0.31	25442260	5226	67.88	4840	4940	4835	6320	3410	4865	4868.40	1.20	0	-218	4951	4907	4866	4822	4781	4930	4845	33	1455	500	3010	5	1	6624733	323	-3.49	0.51	12	0.08	-1398.00	9582.00	10700	20230523	-54.39	4215	20231020	15.78	10700	-54.39	20230523	4215	15.78	20231020	10700	-54.39	20230523	4215	15.78	20231020	1.89	N	308100	500	33 억		79793	N	N	0	N	00	N
85	20231116	131106	57	100.00	KOSDAQ		유통	N	N	N	N		N	4870	5	2	0.10	18911645	3880	50.40	4840	4940	4835	6320	3410	4865	4874.14	1.20	0	-189	4951	4907	4866	4822	4781	4930	4845	33	1455	500	3010	5	1	6624733	323	-3.48	0.51	12	0.06	-1398.00	9582.00	10700	20230523	-54.49	4215	20231020	15.54	10700	-54.49	20230523	4215	15.54	20231020	10700	-54.49	20230523	4215	15.54	20231020	1.89	N	308100	500	33 억		79793	N	N	0	N	00	N
86	20231116	121107	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	55	2	1.13	11737945	2406	31.25	4840	4940	4835	6320	3410	4865	4878.61	1.20	0	-312	4951	4907	4866	4822	4781	4930	4845	33	1455	500	3010	5	1	6624733	326	-3.52	0.51	12	0.04	-1398.00	9582.00	10700	20230523	-54.02	4215	20231020	16.73	10700	-54.02	20230523	4215	16.73	20231020	10700	-54.02	20230523	4215	16.73	20231020	1.89	N	308100	500	33 억		79793	N	N	0	N	00	N
87	20231116	111106	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	55	2	1.13	11737945	2406	31.25	4840	4940	4835	6320	3410	4865	4878.61	1.20	0	-312	4951	4907	4866	4822	4781	4930	4845	33	1455	500	3010	5	1	6624733	326	-3.52	0.51	12	0.04	-1398.00	9582.00	10700	20230523	-54.02	4215	20231020	16.73	10700	-54.02	20230523	4215	16.73	20231020	10700	-54.02	20230523	4215	16.73	20231020	1.89	N	308100	500	33 억		79793	N	N	0	N	00	N
88	20231116	101106	57	100.00	KOSDAQ		유통	N	N	N	N		N	4930	65	2	1.34	8465130	1739	22.59	4840	4940	4835	6320	3410	4865	4867.81	1.20	0	82	4951	4907	4866	4822	4781	4930	4845	33	1455	500	3010	5	1	6624733	327	-3.53	0.51	12	0.03	-1398.00	9582.00	10700	20230523	-53.93	4215	20231020	16.96	10700	-53.93	20230523	4215	16.96	20231020	10700	-53.93	20230523	4215	16.96	20231020	1.89	N	308100	500	33 억		79793	N	N	0	N	00	N
89	20231116	091112	57	100.00	KOSDAQ		유통	N	N	N	N		N	4865	0	3	0.00	0	0	0.00	0	0	0	6320	3410	4865	0.00	1.20	0	0	4951	4907	4866	4822	4781	4930	4845	33	1455	500	3010	5	1	6624733	322	-3.48	0.51	12	0.00	-1398.00	9582.00	10700	20230523	-54.53	4215	20231020	15.42	10700	-54.53	20230523	4215	15.42	20231020	10700	-54.53	20230523	4215	15.42	20231020	1.89	N	308100	500	33 억		79793	N	N	0	N	00	N
90	20231115	160950	57	100.00	KOSDAQ		유통	N	N	N	N		N	4865	35	2	0.72	37417545	7699	116.56	4830	4910	4825	6270	3385	4830	4860.05	1.17	0	2314	4896	4862	4801	4767	4706	4880	4785	33	1440	500	2990	5	1	6624733	322	-3.48	0.51	12	0.12	-1398.00	9582.00	10700	20230523	-54.53	4215	20231020	15.42	10700	-54.53	20230523	4215	15.42	20231020	10700	-54.53	20230523	4215	15.42	20231020	1.90	N	308100	500	33 억		77488	N	N	0	N	00	N
91	20231115	151127	57	100.00	KOSDAQ		유통	N	N	N	N		N	4900	70	2	1.45	35138890	7232	109.49	4830	4910	4825	6270	3385	4830	4858.81	1.17	0	2299	4896	4862	4801	4767	4706	4880	4785	33	1440	500	2990	5	1	6624733	325	-3.51	0.51	12	0.11	-1398.00	9582.00	10700	20230523	-54.21	4215	20231020	16.25	10700	-54.21	20230523	4215	16.25	20231020	10700	-54.21	20230523	4215	16.25	20231020	1.90	N	308100	500	33 억		77488	N	N	0	N	00	N
92	20231115	141123	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	80	2	1.66	33604685	6919	104.75	4830	4910	4825	6270	3385	4830	4856.87	1.17	0	2164	4896	4862	4801	4767	4706	4880	4785	33	1440	500	2990	5	1	6624733	325	-3.51	0.51	12	0.10	-1398.00	9582.00	10700	20230523	-54.11	4215	20231020	16.49	10700	-54.11	20230523	4215	16.49	20231020	10700	-54.11	20230523	4215	16.49	20231020	1.90	N	308100	500	33 억		77488	N	N	0	N	00	N
93	20231115	131124	57	100.00	KOSDAQ		유통	N	N	N	N		N	4900	70	2	1.45	32152960	6623	100.27	4830	4900	4825	6270	3385	4830	4854.74	1.17	0	1871	4896	4862	4801	4767	4706	4880	4785	33	1440	500	2990	5	1	6624733	325	-3.51	0.51	12	0.10	-1398.00	9582.00	10700	20230523	-54.21	4215	20231020	16.25	10700	-54.21	20230523	4215	16.25	20231020	10700	-54.21	20230523	4215	16.25	20231020	1.90	N	308100	500	33 억		77488	N	N	0	N	00	N
94	20231115	121124	57	100.00	KOSDAQ		유통	N	N	N	N		N	4900	70	2	1.45	30105020	6205	93.94	4830	4900	4825	6270	3385	4830	4851.74	1.17	0	1607	4896	4862	4801	4767	4706	4880	4785	33	1440	500	2990	5	1	6624733	325	-3.51	0.51	12	0.09	-1398.00	9582.00	10700	20230523	-54.21	4215	20231020	16.25	10700	-54.21	20230523	4215	16.25	20231020	10700	-54.21	20230523	4215	16.25	20231020	1.90	N	308100	500	33 억		77488	N	N	0	N	00	N
95	20231115	111138	57	100.00	KOSDAQ		유통	N	N	N	N		N	4880	50	2	1.04	22435065	4636	70.19	4830	4900	4825	6270	3385	4830	4839.32	1.17	0	1606	4896	4862	4801	4767	4706	4880	4785	33	1440	500	2990	5	1	6624733	323	-3.49	0.51	12	0.07	-1398.00	9582.00	10700	20230523	-54.39	4215	20231020	15.78	10700	-54.39	20230523	4215	15.78	20231020	10700	-54.39	20230523	4215	15.78	20231020	1.90	N	308100	500	33 억		77488	N	N	0	N	00	N
96	20231115	101128	57	100.00	KOSDAQ		유통	N	N	N	N		N	4885	55	2	1.14	21116765	4366	66.10	4830	4900	4825	6270	3385	4830	4836.64	1.17	0	1645	4896	4862	4801	4767	4706	4880	4785	33	1440	500	2990	5	1	6624733	324	-3.49	0.51	12	0.07	-1398.00	9582.00	10700	20230523	-54.35	4215	20231020	15.90	10700	-54.35	20230523	4215	15.90	20231020	10700	-54.35	20230523	4215	15.90	20231020	1.90	N	308100	500	33 억		77488	N	N	0	N	00	N
97	20231115	091118	57	100.00	KOSDAQ		유통	N	N	N	N		N	4855	25	2	0.52	18281975	3785	57.31	4830	4855	4825	6270	3385	4830	4830.11	1.17	0	1651	4896	4862	4801	4767	4706	4880	4785	33	1440	500	2990	5	1	6624733	322	-3.47	0.51	12	0.06	-1398.00	9582.00	10700	20230523	-54.63	4215	20231020	15.18	10700	-54.63	20230523	4215	15.18	20231020	10700	-54.63	20230523	4215	15.18	20231020	1.90	N	308100	500	33 억		77488	N	N	0	N	00	N
98	20231114	161101	57	100.00	KOSDAQ		유통	N	N	N	N		N	4830	70	2	1.47	31587610	6604	178.49	4750	4835	4740	6180	3335	4760	4783.10	1.15	0	1295	4873	4816	4788	4731	4703	4802	4717	33	1420	500	2950	5	1	6624733	320	-3.45	0.50	12	0.10	-1398.00	9582.00	10700	20230523	-54.86	4215	20231020	14.59	10700	-54.86	20230523	4215	14.59	20231020	10700	-54.86	20230523	4215	14.59	20231020	1.87	N	308100	500	33 억		76202	N	N	0	N	00	N
99	20231114	151108	57	100.00	KOSDAQ		유통	N	N	N	N		N	4810	50	2	1.05	31172245	6518	176.16	4750	4835	4740	6180	3335	4760	4782.49	1.15	0	1286	4873	4816	4788	4731	4703	4802	4717	33	1420	500	2950	5	1	6624733	319	-3.44	0.50	12	0.10	-1398.00	9582.00	10700	20230523	-55.05	4215	20231020	14.12	10700	-55.05	20230523	4215	14.12	20231020	10700	-55.05	20230523	4215	14.12	20231020	1.87	N	308100	500	33 억		76202	N	N	0	N	00	N
100	20231114	141105	57	100.00	KOSDAQ		유통	N	N	N	N		N	4805	45	2	0.95	29152510	6098	164.81	4750	4835	4740	6180	3335	4760	4780.67	1.15	0	1012	4873	4816	4788	4731	4703	4802	4717	33	1420	500	2950	5	1	6624733	318	-3.44	0.50	12	0.09	-1398.00	9582.00	10700	20230523	-55.09	4215	20231020	14.00	10700	-55.09	20230523	4215	14.00	20231020	10700	-55.09	20230523	4215	14.00	20231020	1.87	N	308100	500	33 억		76202	N	N	0	N	00	N
101	20231114	131105	57	100.00	KOSDAQ		유통	N	N	N	N		N	4795	35	2	0.74	21738020	4551	123.00	4750	4835	4740	6180	3335	4760	4776.54	1.15	0	1032	4873	4816	4788	4731	4703	4802	4717	33	1420	500	2950	5	1	6624733	318	-3.43	0.50	12	0.07	-1398.00	9582.00	10700	20230523	-55.19	4215	20231020	13.76	10700	-55.19	20230523	4215	13.76	20231020	10700	-55.19	20230523	4215	13.76	20231020	1.87	N	308100	500	33 억		76202	N	N	0	N	00	N
102	20231114	121109	57	100.00	KOSDAQ		유통	N	N	N	N		N	4800	40	2	0.84	20785870	4351	117.59	4750	4835	4740	6180	3335	4760	4777.26	1.15	0	1032	4873	4816	4788	4731	4703	4802	4717	33	1420	500	2950	5	1	6624733	318	-3.43	0.50	12	0.07	-1398.00	9582.00	10700	20230523	-55.14	4215	20231020	13.88	10700	-55.14	20230523	4215	13.88	20231020	10700	-55.14	20230523	4215	13.88	20231020	1.87	N	308100	500	33 억		76202	N	N	0	N	00	N
103	20231114	111120	57	100.00	KOSDAQ		유통	N	N	N	N		N	4780	20	2	0.42	9636045	2017	54.51	4750	4835	4740	6180	3335	4760	4777.41	1.15	0	899	4873	4816	4788	4731	4703	4802	4717	33	1420	500	2950	5	1	6624733	317	-3.42	0.50	12	0.03	-1398.00	9582.00	10700	20230523	-55.33	4215	20231020	13.40	10700	-55.33	20230523	4215	13.40	20231020	10700	-55.33	20230523	4215	13.40	20231020	1.87	N	308100	500	33 억		76202	N	N	0	N	00	N
104	20231114	101107	57	100.00	KOSDAQ		유통	N	N	N	N		N	4830	70	2	1.47	9333380	1954	52.81	4750	4835	4740	6180	3335	4760	4776.55	1.15	0	931	4873	4816	4788	4731	4703	4802	4717	33	1420	500	2950	5	1	6624733	320	-3.45	0.50	12	0.03	-1398.00	9582.00	10700	20230523	-54.86	4215	20231020	14.59	10700	-54.86	20230523	4215	14.59	20231020	10700	-54.86	20230523	4215	14.59	20231020	1.87	N	308100	500	33 억		76202	N	N	0	N	00	N
105	20231114	091055	57	100.00	KOSDAQ		유통	N	N	N	N		N	4810	50	2	1.05	6586370	1383	37.38	4750	4810	4740	6180	3335	4760	4762.38	1.15	0	972	4873	4816	4788	4731	4703	4802	4717	33	1420	500	2950	5	1	6624733	319	-3.44	0.50	12	0.02	-1398.00	9582.00	10700	20230523	-55.05	4215	20231020	14.12	10700	-55.05	20230523	4215	14.12	20231020	10700	-55.05	20230523	4215	14.12	20231020	1.87	N	308100	500	33 억		76202	N	N	0	N	00	N
106	20231113	161046	57	100.00	KOSDAQ		유통	N	N	N	N		N	4760	-20	5	-0.42	17659540	3689	63.98	4785	4845	4760	6210	3350	4780	4787.08	1.15	0	-270	4946	4862	4821	4737	4696	4842	4717	33	1430	500	2960	5	1	6624733	315	-3.40	0.50	12	0.06	-1398.00	9582.00	10700	20230523	-55.51	4215	20231020	12.93	10700	-55.51	20230523	4215	12.93	20231020	10700	-55.51	20230523	4215	12.93	20231020	1.88	N	308100	500	33 억		76480	N	N	0	N	00	N
107	20231113	151041	57	100.00	KOSDAQ		유통	N	N	N	N		N	4795	15	2	0.31	15932510	3327	57.70	4785	4845	4760	6210	3350	4780	4788.85	1.15	0	-278	4946	4862	4821	4737	4696	4842	4717	33	1430	500	2960	5	1	6624733	318	-3.43	0.50	12	0.05	-1398.00	9582.00	10700	20230523	-55.19	4215	20231020	13.76	10700	-55.19	20230523	4215	13.76	20231020	10700	-55.19	20230523	4215	13.76	20231020	1.88	N	308100	500	33 억		76480	N	N	0	N	00	N
108	20231113	141043	57	100.00	KOSDAQ		유통	N	N	N	N		N	4785	5	2	0.10	13734150	2868	49.74	4785	4845	4760	6210	3350	4780	4788.76	1.15	0	-274	4946	4862	4821	4737	4696	4842	4717	33	1430	500	2960	5	1	6624733	317	-3.42	0.50	12	0.04	-1398.00	9582.00	10700	20230523	-55.28	4215	20231020	13.52	10700	-55.28	20230523	4215	13.52	20231020	10700	-55.28	20230523	4215	13.52	20231020	1.88	N	308100	500	33 억		76480	N	N	0	N	00	N
109	20231113	131040	57	100.00	KOSDAQ		유통	N	N	N	N		N	4785	5	2	0.10	9040105	1887	32.73	4785	4845	4760	6210	3350	4780	4790.73	1.15	0	-274	4946	4862	4821	4737	4696	4842	4717	33	1430	500	2960	5	1	6624733	317	-3.42	0.50	12	0.03	-1398.00	9582.00	10700	20230523	-55.28	4215	20231020	13.52	10700	-55.28	20230523	4215	13.52	20231020	10700	-55.28	20230523	4215	13.52	20231020	1.88	N	308100	500	33 억		76480	N	N	0	N	00	N
110	20231113	121044	57	100.00	KOSDAQ		유통	N	N	N	N		N	4785	5	2	0.10	6620095	1380	23.93	4785	4845	4780	6210	3350	4780	4797.17	1.15	0	-274	4946	4862	4821	4737	4696	4842	4717	33	1430	500	2960	5	1	6624733	317	-3.42	0.50	12	0.02	-1398.00	9582.00	10700	20230523	-55.28	4215	20231020	13.52	10700	-55.28	20230523	4215	13.52	20231020	10700	-55.28	20230523	4215	13.52	20231020	1.88	N	308100	500	33 억		76480	N	N	0	N	00	N
111	20231113	111039	57	100.00	KOSDAQ		유통	N	N	N	N		N	4835	55	2	1.15	4664320	971	16.84	4785	4845	4780	6210	3350	4780	4803.63	1.15	0	-221	4946	4862	4821	4737	4696	4842	4717	33	1430	500	2960	5	1	6624733	320	-3.46	0.50	12	0.01	-1398.00	9582.00	10700	20230523	-54.81	4215	20231020	14.71	10700	-54.81	20230523	4215	14.71	20231020	10700	-54.81	20230523	4215	14.71	20231020	1.88	N	308100	500	33 억		76480	N	N	0	N	00	N
112	20231113	101037	57	100.00	KOSDAQ		유통	N	N	N	N		N	4785	5	2	0.10	2851985	594	10.30	4785	4845	4780	6210	3350	4780	4801.32	1.15	0	-95	4946	4862	4821	4737	4696	4842	4717	33	1430	500	2960	5	1	6624733	317	-3.42	0.50	12	0.01	-1398.00	9582.00	10700	20230523	-55.28	4215	20231020	13.52	10700	-55.28	20230523	4215	13.52	20231020	10700	-55.28	20230523	4215	13.52	20231020	1.88	N	308100	500	33 억		76480	N	N	0	N	00	N
113	20231113	091045	57	100.00	KOSDAQ		유통	N	N	N	N		N	4805	25	2	0.52	550595	115	1.99	4785	4805	4785	6210	3350	4780	4787.78	1.15	0	9	4946	4862	4821	4737	4696	4842	4717	33	1430	500	2960	5	1	6624733	318	-3.44	0.50	12	0.00	-1398.00	9582.00	10700	20230523	-55.09	4215	20231020	14.00	10700	-55.09	20230523	4215	14.00	20231020	10700	-55.09	20230523	4215	14.00	20231020	1.88	N	308100	500	33 억		76480	N	N	0	N	00	N
114	20231110	161058	57	100.00	KOSDAQ		유통	N	N	N	N		N	4780	-125	5	-2.55	27817605	5766	347.98	4905	4905	4780	6370	3435	4905	4824.42	1.18	0	-1568	4955	4930	4905	4880	4855	4917	4867	33	1465	500	3040	5	1	6624733	317	-3.42	0.50	12	0.09	-1398.00	9582.00	10700	20230523	-55.33	4215	20231020	13.40	10700	-55.33	20230523	4215	13.40	20231020	10700	-55.33	20230523	4215	13.40	20231020	1.90	N	308100	500	33 억		78057	N	N	0	N	00	N
115	20231110	151103	57	100.00	KOSDAQ		유통	N	N	N	N		N	4835	-70	5	-1.43	26340475	5457	329.33	4905	4905	4785	6370	3435	4905	4826.91	1.18	0	-1280	4955	4930	4905	4880	4855	4917	4867	33	1465	500	3040	5	1	6624733	320	-3.46	0.50	12	0.08	-1398.00	9582.00	10700	20230523	-54.81	4215	20231020	14.71	10700	-54.81	20230523	4215	14.71	20231020	10700	-54.81	20230523	4215	14.71	20231020	1.90	N	308100	500	33 억		78057	N	N	0	N	00	N
116	20231110	141048	57	100.00	KOSDAQ		유통	N	N	N	N		N	4810	-95	5	-1.94	23355735	4836	291.85	4905	4905	4785	6370	3435	4905	4829.56	1.18	0	-1301	4955	4930	4905	4880	4855	4917	4867	33	1465	500	3040	5	1	6624733	319	-3.44	0.50	12	0.07	-1398.00	9582.00	10700	20230523	-55.05	4215	20231020	14.12	10700	-55.05	20230523	4215	14.12	20231020	10700	-55.05	20230523	4215	14.12	20231020	1.90	N	308100	500	33 억		78057	N	N	0	N	00	N
117	20231110	131049	57	100.00	KOSDAQ		유통	N	N	N	N		N	4785	-120	5	-2.45	16714200	3456	208.57	4905	4905	4785	6370	3435	4905	4836.28	1.18	0	-813	4955	4930	4905	4880	4855	4917	4867	33	1465	500	3040	5	1	6624733	317	-3.42	0.50	12	0.05	-1398.00	9582.00	10700	20230523	-55.28	4215	20231020	13.52	10700	-55.28	20230523	4215	13.52	20231020	10700	-55.28	20230523	4215	13.52	20231020	1.90	N	308100	500	33 억		78057	N	N	0	N	00	N
118	20231110	121057	57	100.00	KOSDAQ		유통	N	N	N	N		N	4805	-100	5	-2.04	13386820	2762	166.69	4905	4905	4800	6370	3435	4905	4846.78	1.18	0	-580	4955	4930	4905	4880	4855	4917	4867	33	1465	500	3040	5	1	6624733	318	-3.44	0.50	12	0.04	-1398.00	9582.00	10700	20230523	-55.09	4215	20231020	14.00	10700	-55.09	20230523	4215	14.00	20231020	10700	-55.09	20230523	4215	14.00	20231020	1.90	N	308100	500	33 억		78057	N	N	0	N	00	N
119	20231110	111037	57	100.00	KOSDAQ		유통	N	N	N	N		N	4845	-60	5	-1.22	11743650	2420	146.05	4905	4905	4810	6370	3435	4905	4852.75	1.18	0	-570	4955	4930	4905	4880	4855	4917	4867	33	1465	500	3040	5	1	6624733	321	-3.47	0.51	12	0.04	-1398.00	9582.00	10700	20230523	-54.72	4215	20231020	14.95	10700	-54.72	20230523	4215	14.95	20231020	10700	-54.72	20230523	4215	14.95	20231020	1.90	N	308100	500	33 억		78057	N	N	0	N	00	N
120	20231110	101048	57	100.00	KOSDAQ		유통	N	N	N	N		N	4825	-80	5	-1.63	9462995	1947	117.50	4905	4905	4825	6370	3435	4905	4860.30	1.18	0	-520	4955	4930	4905	4880	4855	4917	4867	33	1465	500	3040	5	1	6624733	320	-3.45	0.50	12	0.03	-1398.00	9582.00	10700	20230523	-54.91	4215	20231020	14.47	10700	-54.91	20230523	4215	14.47	20231020	10700	-54.91	20230523	4215	14.47	20231020	1.90	N	308100	500	33 억		78057	N	N	0	N	00	N
121	20231110	091031	57	100.00	KOSDAQ		유통	N	N	N	N		N	4865	-40	5	-0.82	2862325	585	35.30	4905	4905	4865	6370	3435	4905	4892.86	1.18	0	-239	4955	4930	4905	4880	4855	4917	4867	33	1465	500	3040	5	1	6624733	322	-3.48	0.51	12	0.01	-1398.00	9582.00	10700	20230523	-54.53	4215	20231020	15.42	10700	-54.53	20230523	4215	15.42	20231020	10700	-54.53	20230523	4215	15.42	20231020	1.90	N	308100	500	33 억		78057	N	N	0	N	00	N
122	20231109	161024	57	100.00	KOSDAQ		유통	N	N	N	N		N	4905	-5	5	-0.10	8119835	1656	27.04	4910	4930	4880	6380	3440	4910	4903.28	1.19	0	-497	4983	4946	4908	4871	4833	4927	4852	33	1470	500	3040	5	1	6624733	325	-3.51	0.51	12	0.02	-1398.00	9582.00	10700	20230523	-54.16	4215	20231020	16.37	10700	-54.16	20230523	4215	16.37	20231020	10700	-54.16	20230523	4215	16.37	20231020	1.91	N	308100	500	33 억		78563	N	N	0	N	00	N
123	20231109	151024	57	100.00	KOSDAQ		유통	N	N	N	N		N	4900	-10	5	-0.20	7884500	1608	26.26	4910	4930	4880	6380	3440	4910	4903.30	1.19	0	-492	4983	4946	4908	4871	4833	4927	4852	33	1470	500	3040	5	1	6624733	325	-3.51	0.51	12	0.02	-1398.00	9582.00	10700	20230523	-54.21	4215	20231020	16.25	10700	-54.21	20230523	4215	16.25	20231020	10700	-54.21	20230523	4215	16.25	20231020	1.91	N	308100	500	33 억		78563	N	N	0	N	00	N
124	20231109	141020	57	100.00	KOSDAQ		유통	N	N	N	N		N	4905	-5	5	-0.10	7521815	1534	25.05	4910	4930	4880	6380	3440	4910	4903.40	1.19	0	-483	4983	4946	4908	4871	4833	4927	4852	33	1470	500	3040	5	1	6624733	325	-3.51	0.51	12	0.02	-1398.00	9582.00	10700	20230523	-54.16	4215	20231020	16.37	10700	-54.16	20230523	4215	16.37	20231020	10700	-54.16	20230523	4215	16.37	20231020	1.91	N	308100	500	33 억		78563	N	N	0	N	00	N
125	20231109	131023	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	0	3	0.00	7497315	1529	24.97	4910	4930	4880	6380	3440	4910	4903.41	1.19	0	-482	4983	4946	4908	4871	4833	4927	4852	33	1470	500	3040	5	1	6624733	325	-3.51	0.51	12	0.02	-1398.00	9582.00	10700	20230523	-54.11	4215	20231020	16.49	10700	-54.11	20230523	4215	16.49	20231020	10700	-54.11	20230523	4215	16.49	20231020	1.91	N	308100	500	33 억		78563	N	N	0	N	00	N
126	20231109	121027	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	0	3	0.00	6357095	1296	21.16	4910	4930	4885	6380	3440	4910	4905.17	1.19	0	-482	4983	4946	4908	4871	4833	4927	4852	33	1470	500	3040	5	1	6624733	325	-3.51	0.51	12	0.02	-1398.00	9582.00	10700	20230523	-54.11	4215	20231020	16.49	10700	-54.11	20230523	4215	16.49	20231020	10700	-54.11	20230523	4215	16.49	20231020	1.91	N	308100	500	33 억		78563	N	N	0	N	00	N
127	20231109	111023	57	100.00	KOSDAQ		유통	N	N	N	N		N	4915	5	2	0.10	5710995	1164	19.01	4910	4930	4885	6380	3440	4910	4906.35	1.19	0	-482	4983	4946	4908	4871	4833	4927	4852	33	1470	500	3040	5	1	6624733	326	-3.52	0.51	12	0.02	-1398.00	9582.00	10700	20230523	-54.07	4215	20231020	16.61	10700	-54.07	20230523	4215	16.61	20231020	10700	-54.07	20230523	4215	16.61	20231020	1.91	N	308100	500	33 억		78563	N	N	0	N	00	N
128	20231109	101017	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	10	2	0.20	4000735	815	13.31	4910	4930	4890	6380	3440	4910	4908.88	1.19	0	-481	4983	4946	4908	4871	4833	4927	4852	33	1470	500	3040	5	1	6624733	326	-3.52	0.51	12	0.01	-1398.00	9582.00	10700	20230523	-54.02	4215	20231020	16.73	10700	-54.02	20230523	4215	16.73	20231020	10700	-54.02	20230523	4215	16.73	20231020	1.91	N	308100	500	33 억		78563	N	N	0	N	00	N
129	20231109	091025	57	100.00	KOSDAQ		유통	N	N	N	N		N	4890	-20	5	-0.41	1614240	329	5.37	4910	4910	4890	6380	3440	4910	4906.50	1.19	0	-100	4983	4946	4908	4871	4833	4927	4852	33	1470	500	3040	5	1	6624733	324	-3.50	0.51	12	0.00	-1398.00	9582.00	10700	20230523	-54.30	4215	20231020	16.01	10700	-54.30	20230523	4215	16.01	20231020	10700	-54.30	20230523	4215	16.01	20231020	1.91	N	308100	500	33 억		78563	N	N	0	N	00	N
130	20231108	161016	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	-15	5	-0.30	30020005	6124	92.84	4925	4945	4870	6400	3450	4925	4902.03	1.20	0	-742	5045	4985	4935	4875	4825	4960	4850	33	1475	500	3050	5	1	6624733	325	-3.51	0.51	12	0.09	-1398.00	9582.00	10700	20230523	-54.11	4215	20231020	16.49	10700	-54.11	20230523	4215	16.49	20231020	10700	-54.11	20230523	4215	16.49	20231020	1.92	N	308100	500	33 억		79314	N	N	0	N	00	N
131	20231108	151021	57	100.00	KOSDAQ		유통	N	N	N	N		N	4905	-20	5	-0.41	29219975	5961	90.37	4925	4945	4870	6400	3450	4925	4901.86	1.20	0	-732	5045	4985	4935	4875	4825	4960	4850	33	1475	500	3050	5	1	6624733	325	-3.51	0.51	12	0.09	-1398.00	9582.00	10700	20230523	-54.16	4215	20231020	16.37	10700	-54.16	20230523	4215	16.37	20231020	10700	-54.16	20230523	4215	16.37	20231020	1.92	N	308100	500	33 억		79314	N	N	0	N	00	N
132	20231108	141014	57	100.00	KOSDAQ		유통	N	N	N	N		N	4895	-30	5	-0.61	17189705	3507	53.17	4925	4945	4870	6400	3450	4925	4901.54	1.20	0	-497	5045	4985	4935	4875	4825	4960	4850	33	1475	500	3050	5	1	6624733	324	-3.50	0.51	12	0.05	-1398.00	9582.00	10700	20230523	-54.25	4215	20231020	16.13	10700	-54.25	20230523	4215	16.13	20231020	10700	-54.25	20230523	4215	16.13	20231020	1.92	N	308100	500	33 억		79314	N	N	0	N	00	N
133	20231108	131012	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	-15	5	-0.30	16998430	3468	52.58	4925	4945	4870	6400	3450	4925	4901.51	1.20	0	-482	5045	4985	4935	4875	4825	4960	4850	33	1475	500	3050	5	1	6624733	325	-3.51	0.51	12	0.05	-1398.00	9582.00	10700	20230523	-54.11	4215	20231020	16.49	10700	-54.11	20230523	4215	16.49	20231020	10700	-54.11	20230523	4215	16.49	20231020	1.92	N	308100	500	33 억		79314	N	N	0	N	00	N
134	20231108	121008	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	-5	5	-0.10	16909955	3450	52.30	4925	4945	4870	6400	3450	4925	4901.44	1.20	0	-482	5045	4985	4935	4875	4825	4960	4850	33	1475	500	3050	5	1	6624733	326	-3.52	0.51	12	0.05	-1398.00	9582.00	10700	20230523	-54.02	4215	20231020	16.73	10700	-54.02	20230523	4215	16.73	20231020	10700	-54.02	20230523	4215	16.73	20231020	1.92	N	308100	500	33 억		79314	N	N	0	N	00	N
135	20231108	111017	57	100.00	KOSDAQ		유통	N	N	N	N		N	4925	0	3	0.00	15557370	3175	48.14	4925	4945	4870	6400	3450	4925	4899.96	1.20	0	-338	5045	4985	4935	4875	4825	4960	4850	33	1475	500	3050	5	1	6624733	326	-3.52	0.51	12	0.05	-1398.00	9582.00	10700	20230523	-53.97	4215	20231020	16.84	10700	-53.97	20230523	4215	16.84	20231020	10700	-53.97	20230523	4215	16.84	20231020	1.92	N	308100	500	33 억		79314	N	N	0	N	00	N
136	20231108	101014	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	-15	5	-0.30	11225740	2292	34.75	4925	4945	4875	6400	3450	4925	4897.79	1.20	0	161	5045	4985	4935	4875	4825	4960	4850	33	1475	500	3050	5	1	6624733	325	-3.51	0.51	12	0.03	-1398.00	9582.00	10700	20230523	-54.11	4215	20231020	16.49	10700	-54.11	20230523	4215	16.49	20231020	10700	-54.11	20230523	4215	16.49	20231020	1.92	N	308100	500	33 억		79314	N	N	0	N	00	N
137	20231108	091013	57	100.00	KOSDAQ		유통	N	N	N	N		N	4880	-45	5	-0.91	3706730	753	11.42	4925	4945	4880	6400	3450	4925	4922.62	1.20	0	-53	5045	4985	4935	4875	4825	4960	4850	33	1475	500	3050	5	1	6624733	323	-3.49	0.51	12	0.01	-1398.00	9582.00	10700	20230523	-54.39	4215	20231020	15.78	10700	-54.39	20230523	4215	15.78	20231020	10700	-54.39	20230523	4215	15.78	20231020	1.92	N	308100	500	33 억		79314	N	N	0	N	00	N
138	20231107	161014	57	100.00	KOSDAQ		유통	N	N	N	N		N	4925	-25	5	-0.51	32457900	6596	64.30	4995	4995	4885	6430	3465	4950	4920.83	1.23	0	-1908	5036	4992	4951	4907	4866	4972	4887	33	1480	500	3060	5	1	6624733	326	-3.52	0.51	12	0.10	-1398.00	9582.00	10700	20230523	-53.97	4215	20231020	16.84	10700	-53.97	20230523	4215	16.84	20231020	10700	-53.97	20230523	4215	16.84	20231020	1.91	N	308100	500	33 억		81231	N	N	0	N	00	N
139	20231107	151017	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	-30	5	-0.61	32039430	6511	63.47	4995	4995	4885	6430	3465	4950	4920.82	1.23	0	-1891	5036	4992	4951	4907	4866	4972	4887	33	1480	500	3060	5	1	6624733	326	-3.52	0.51	12	0.10	-1398.00	9582.00	10700	20230523	-54.02	4215	20231020	16.73	10700	-54.02	20230523	4215	16.73	20231020	10700	-54.02	20230523	4215	16.73	20231020	1.91	N	308100	500	33 억		81231	N	N	0	N	00	N
140	20231107	141017	57	100.00	KOSDAQ		유통	N	N	N	N		N	4915	-35	5	-0.71	23590410	4786	46.66	4995	4995	4900	6430	3465	4950	4929.05	1.23	0	-1692	5036	4992	4951	4907	4866	4972	4887	33	1480	500	3060	5	1	6624733	326	-3.52	0.51	12	0.07	-1398.00	9582.00	10700	20230523	-54.07	4215	20231020	16.61	10700	-54.07	20230523	4215	16.61	20231020	10700	-54.07	20230523	4215	16.61	20231020	1.91	N	308100	500	33 억		81231	N	N	0	N	00	N
141	20231107	131019	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	-40	5	-0.81	18889505	3827	37.31	4995	4995	4905	6430	3465	4950	4935.85	1.23	0	-1693	5036	4992	4951	4907	4866	4972	4887	33	1480	500	3060	5	1	6624733	325	-3.51	0.51	12	0.06	-1398.00	9582.00	10700	20230523	-54.11	4215	20231020	16.49	10700	-54.11	20230523	4215	16.49	20231020	10700	-54.11	20230523	4215	16.49	20231020	1.91	N	308100	500	33 억		81231	N	N	0	N	00	N
142	20231107	121013	57	100.00	KOSDAQ		유통	N	N	N	N		N	4940	-10	5	-0.20	14991630	3033	29.57	4995	4995	4910	6430	3465	4950	4942.84	1.23	0	-1056	5036	4992	4951	4907	4866	4972	4887	33	1480	500	3060	5	1	6624733	327	-3.53	0.52	12	0.05	-1398.00	9582.00	10700	20230523	-53.83	4215	20231020	17.20	10700	-53.83	20230523	4215	17.20	20231020	10700	-53.83	20230523	4215	17.20	20231020	1.91	N	308100	500	33 억		81231	N	N	0	N	00	N
143	20231107	111013	57	100.00	KOSDAQ		유통	N	N	N	N		N	4945	-5	5	-0.10	14947190	3024	29.48	4995	4995	4910	6430	3465	4950	4942.85	1.23	0	-1050	5036	4992	4951	4907	4866	4972	4887	33	1480	500	3060	5	1	6624733	328	-3.54	0.52	12	0.05	-1398.00	9582.00	10700	20230523	-53.79	4215	20231020	17.32	10700	-53.79	20230523	4215	17.32	20231020	10700	-53.79	20230523	4215	17.32	20231020	1.91	N	308100	500	33 억		81231	N	N	0	N	00	N
144	20231107	101025	57	100.00	KOSDAQ		유통	N	N	N	N		N	4940	-10	5	-0.20	12696955	2566	25.01	4995	4995	4910	6430	3465	4950	4948.15	1.23	0	-1050	5036	4992	4951	4907	4866	4972	4887	33	1480	500	3060	5	1	6624733	327	-3.53	0.52	12	0.04	-1398.00	9582.00	10700	20230523	-53.83	4215	20231020	17.20	10700	-53.83	20230523	4215	17.20	20231020	10700	-53.83	20230523	4215	17.20	20231020	1.91	N	308100	500	33 억		81231	N	N	0	N	00	N
145	20231107	091001	57	100.00	KOSDAQ		유통	N	N	N	N		N	4955	5	2	0.10	2899670	582	5.67	4995	4995	4955	6430	3465	4950	4982.25	1.23	0	-146	5036	4992	4951	4907	4866	4972	4887	33	1480	500	3060	5	1	6624733	328	-3.54	0.52	12	0.01	-1398.00	9582.00	10700	20230523	-53.69	4215	20231020	17.56	10700	-53.69	20230523	4215	17.56	20231020	10700	-53.69	20230523	4215	17.56	20231020	1.91	N	308100	500	33 억		81231	N	N	0	N	00	N
146	20231106	160950	57	100.00	KOSDAQ		유통	N	N	N	N		N	4950	25	2	0.51	49622625	10039	117.17	4995	4995	4910	6400	3450	4925	4942.98	1.23	0	-32	5068	4996	4928	4856	4788	5032	4892	33	1475	500	3050	5	1	6624733	328	-3.54	0.52	12	0.15	-1398.00	9582.00	10700	20230523	-53.74	4215	20231020	17.44	10700	-53.74	20230523	4215	17.44	20231020	10700	-53.74	20230523	4215	17.44	20231020	1.92	N	308100	500	33 억		81272	N	N	0	N	00	N
147	20231106	150957	57	100.00	KOSDAQ		유통	N	N	N	N		N	4955	30	2	0.61	48716625	9856	115.03	4995	4995	4910	6400	3450	4925	4942.84	1.23	0	-44	5068	4996	4928	4856	4788	5032	4892	33	1475	500	3050	5	1	6624733	328	-3.54	0.52	12	0.15	-1398.00	9582.00	10700	20230523	-53.69	4215	20231020	17.56	10700	-53.69	20230523	4215	17.56	20231020	10700	-53.69	20230523	4215	17.56	20231020	1.92	N	308100	500	33 억		81272	N	N	0	N	00	N
148	20231106	140951	57	100.00	KOSDAQ		유통	N	N	N	N		N	4945	20	2	0.41	37812040	7653	89.32	4995	4995	4910	6400	3450	4925	4940.81	1.23	0	-24	5068	4996	4928	4856	4788	5032	4892	33	1475	500	3050	5	1	6624733	328	-3.54	0.52	12	0.12	-1398.00	9582.00	10700	20230523	-53.79	4215	20231020	17.32	10700	-53.79	20230523	4215	17.32	20231020	10700	-53.79	20230523	4215	17.32	20231020	1.92	N	308100	500	33 억		81272	N	N	0	N	00	N
149	20231106	131000	57	100.00	KOSDAQ		유통	N	N	N	N		N	4940	15	2	0.30	36115720	7310	85.32	4995	4995	4910	6400	3450	4925	4940.59	1.23	0	4	5068	4996	4928	4856	4788	5032	4892	33	1475	500	3050	5	1	6624733	327	-3.53	0.52	12	0.11	-1398.00	9582.00	10700	20230523	-53.83	4215	20231020	17.20	10700	-53.83	20230523	4215	17.20	20231020	10700	-53.83	20230523	4215	17.20	20231020	1.92	N	308100	500	33 억		81272	N	N	0	N	00	N
150	20231106	120957	57	100.00	KOSDAQ		유통	N	N	N	N		N	4945	20	2	0.41	35344735	7154	83.50	4995	4995	4910	6400	3450	4925	4940.56	1.23	0	5	5068	4996	4928	4856	4788	5032	4892	33	1475	500	3050	5	1	6624733	328	-3.54	0.52	12	0.11	-1398.00	9582.00	10700	20230523	-53.79	4215	20231020	17.32	10700	-53.79	20230523	4215	17.32	20231020	10700	-53.79	20230523	4215	17.32	20231020	1.92	N	308100	500	33 억		81272	N	N	0	N	00	N
151	20231106	110954	57	100.00	KOSDAQ		유통	N	N	N	N		N	4960	35	2	0.71	24007265	4852	56.63	4995	4995	4920	6400	3450	4925	4947.91	1.23	0	-81	5068	4996	4928	4856	4788	5032	4892	33	1475	500	3050	5	1	6624733	329	-3.55	0.52	12	0.07	-1398.00	9582.00	10700	20230523	-53.64	4215	20231020	17.67	10700	-53.64	20230523	4215	17.67	20231020	10700	-53.64	20230523	4215	17.67	20231020	1.92	N	308100	500	33 억		81272	N	N	0	N	00	N
152	20231106	100930	57	100.00	KOSDAQ		유통	N	N	N	N		N	4945	20	2	0.41	21044455	4255	49.66	4995	4995	4920	6400	3450	4925	4945.82	1.23	0	-64	5068	4996	4928	4856	4788	5032	4892	33	1475	500	3050	5	1	6624733	328	-3.54	0.52	12	0.06	-1398.00	9582.00	10700	20230523	-53.79	4215	20231020	17.32	10700	-53.79	20230523	4215	17.32	20231020	10700	-53.79	20230523	4215	17.32	20231020	1.92	N	308100	500	33 억		81272	N	N	0	N	00	N
153	20231106	090955	57	100.00	KOSDAQ		유통	N	N	N	N		N	4925	0	3	0.00	12909885	2613	30.50	4995	4995	4920	6400	3450	4925	4940.64	1.23	0	6	5068	4996	4928	4856	4788	5032	4892	33	1475	500	3050	5	1	6624733	326	-3.52	0.51	12	0.04	-1398.00	9582.00	10700	20230523	-53.97	4215	20231020	16.84	10700	-53.97	20230523	4215	16.84	20231020	10700	-53.97	20230523	4215	16.84	20231020	1.92	N	308100	500	33 억		81272	N	N	0	N	00	N
154	20231103	160943	57	100.00	KOSDAQ		유통	N	N	N	N		N	4925	70	2	1.44	42142895	8568	77.14	4890	5000	4860	6310	3400	4855	4918.64	1.19	0	2519	5035	4945	4790	4700	4545	4990	4745	33	1455	500	3010	5	1	6624733	326	-3.52	0.51	12	0.13	-1398.00	9582.00	10700	20230523	-53.97	4215	20231020	16.84	10700	-53.97	20230523	4215	16.84	20231020	10700	-53.97	20230523	4215	16.84	20231020	1.92	N	308100	500	33 억		78762	N	N	0	N	00	N
155	20231103	150938	57	100.00	KOSDAQ		유통	N	N	N	N		N	4925	70	2	1.44	41000295	8336	75.05	4890	5000	4860	6310	3400	4855	4918.46	1.19	0	2507	5035	4945	4790	4700	4545	4990	4745	33	1455	500	3010	5	1	6624733	326	-3.52	0.51	12	0.13	-1398.00	9582.00	10700	20230523	-53.97	4215	20231020	16.84	10700	-53.97	20230523	4215	16.84	20231020	10700	-53.97	20230523	4215	16.84	20231020	1.92	N	308100	500	33 억		78762	N	N	0	N	00	N
156	20231103	140939	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	65	2	1.34	40867420	8309	74.81	4890	5000	4860	6310	3400	4855	4918.45	1.19	0	2502	5035	4945	4790	4700	4545	4990	4745	33	1455	500	3010	5	1	6624733	326	-3.52	0.51	12	0.13	-1398.00	9582.00	10700	20230523	-54.02	4215	20231020	16.73	10700	-54.02	20230523	4215	16.73	20231020	10700	-54.02	20230523	4215	16.73	20231020	1.92	N	308100	500	33 억		78762	N	N	0	N	00	N
157	20231103	130939	57	100.00	KOSDAQ		유통	N	N	N	N		N	4925	70	2	1.44	37155255	7552	67.99	4890	5000	4860	6310	3400	4855	4919.92	1.19	0	2025	5035	4945	4790	4700	4545	4990	4745	33	1455	500	3010	5	1	6624733	326	-3.52	0.51	12	0.11	-1398.00	9582.00	10700	20230523	-53.97	4215	20231020	16.84	10700	-53.97	20230523	4215	16.84	20231020	10700	-53.97	20230523	4215	16.84	20231020	1.92	N	308100	500	33 억		78762	N	N	0	N	00	N
158	20231103	120936	57	100.00	KOSDAQ		유통	N	N	N	N		N	4930	75	2	1.54	36889745	7498	67.51	4890	5000	4860	6310	3400	4855	4919.94	1.19	0	2021	5035	4945	4790	4700	4545	4990	4745	33	1455	500	3010	5	1	6624733	327	-3.53	0.51	12	0.11	-1398.00	9582.00	10700	20230523	-53.93	4215	20231020	16.96	10700	-53.93	20230523	4215	16.96	20231020	10700	-53.93	20230523	4215	16.96	20231020	1.92	N	308100	500	33 억		78762	N	N	0	N	00	N
159	20231103	110946	57	100.00	KOSDAQ		유통	N	N	N	N		N	4900	45	2	0.93	25373210	5165	46.50	4890	4980	4860	6310	3400	4855	4912.53	1.19	0	2036	5035	4945	4790	4700	4545	4990	4745	33	1455	500	3010	5	1	6624733	325	-3.51	0.51	12	0.08	-1398.00	9582.00	10700	20230523	-54.21	4215	20231020	16.25	10700	-54.21	20230523	4215	16.25	20231020	10700	-54.21	20230523	4215	16.25	20231020	1.92	N	308100	500	33 억		78762	N	N	0	N	00	N
160	20231103	100926	57	100.00	KOSDAQ		유통	N	N	N	N		N	4890	35	2	0.72	24755790	5039	45.37	4890	4980	4860	6310	3400	4855	4912.84	1.19	0	2035	5035	4945	4790	4700	4545	4990	4745	33	1455	500	3010	5	1	6624733	324	-3.50	0.51	12	0.08	-1398.00	9582.00	10700	20230523	-54.30	4215	20231020	16.01	10700	-54.30	20230523	4215	16.01	20231020	10700	-54.30	20230523	4215	16.01	20231020	1.92	N	308100	500	33 억		78762	N	N	0	N	00	N
161	20231103	090932	57	100.00	KOSDAQ		유통	N	N	N	N		N	4960	105	2	2.16	13350865	2718	24.47	4890	4960	4860	6310	3400	4855	4912.02	1.19	0	1050	5035	4945	4790	4700	4545	4990	4745	33	1455	500	3010	5	1	6624733	329	-3.55	0.52	12	0.04	-1398.00	9582.00	10700	20230523	-53.64	4215	20231020	17.67	10700	-53.64	20230523	4215	17.67	20231020	10700	-53.64	20230523	4215	17.67	20231020	1.92	N	308100	500	33 억		78762	N	N	0	N	00	N
162	20231102	160932	57	100.00	KOSDAQ		유통	N	N	N	N		N	4855	225	2	4.86	52412340	11105	116.10	4635	4880	4635	6010	3245	4630	4719.65	1.16	0	1959	4793	4711	4643	4561	4493	4677	4527	33	1380	500	2870	5	1	6624733	322	-3.47	0.51	12	0.17	-1398.00	9582.00	10700	20230523	-54.63	4215	20231020	15.18	10700	-54.63	20230523	4215	15.18	20231020	10700	-54.63	20230523	4215	15.18	20231020	1.92	N	308100	500	33 억		76812	N	N	0	N	00	N
163	20231102	150942	57	100.00	KOSDAQ		유통	N	N	N	N		N	4795	165	2	3.56	48704670	10339	108.09	4635	4795	4635	6010	3245	4630	4710.77	1.16	0	2050	4793	4711	4643	4561	4493	4677	4527	33	1380	500	2870	5	1	6624733	318	-3.43	0.50	12	0.16	-1398.00	9582.00	10700	20230523	-55.19	4215	20231020	13.76	10700	-55.19	20230523	4215	13.76	20231020	10700	-55.19	20230523	4215	13.76	20231020	1.92	N	308100	500	33 억		76812	N	N	0	N	00	N
164	20231102	140928	57	100.00	KOSDAQ		유통	N	N	N	N		N	4725	95	2	2.05	29089550	6211	64.93	4635	4725	4635	6010	3245	4630	4683.55	1.16	0	1587	4793	4711	4643	4561	4493	4677	4527	33	1380	500	2870	5	1	6624733	313	-3.38	0.49	12	0.09	-1398.00	9582.00	10700	20230523	-55.84	4215	20231020	12.10	10700	-55.84	20230523	4215	12.10	20231020	10700	-55.84	20230523	4215	12.10	20231020	1.92	N	308100	500	33 억		76812	N	N	0	N	00	N
165	20231102	130931	57	100.00	KOSDAQ		유통	N	N	N	N		N	4725	95	2	2.05	28787155	6147	64.27	4635	4725	4635	6010	3245	4630	4683.12	1.16	0	1587	4793	4711	4643	4561	4493	4677	4527	33	1380	500	2870	5	1	6624733	313	-3.38	0.49	12	0.09	-1398.00	9582.00	10700	20230523	-55.84	4215	20231020	12.10	10700	-55.84	20230523	4215	12.10	20231020	10700	-55.84	20230523	4215	12.10	20231020	1.92	N	308100	500	33 억		76812	N	N	0	N	00	N
166	20231102	120929	57	100.00	KOSDAQ		유통	N	N	N	N		N	4715	85	2	1.84	26746640	5714	59.74	4635	4725	4635	6010	3245	4630	4680.90	1.16	0	1490	4793	4711	4643	4561	4493	4677	4527	33	1380	500	2870	5	1	6624733	312	-3.37	0.49	12	0.09	-1398.00	9582.00	10700	20230523	-55.93	4215	20231020	11.86	10700	-55.93	20230523	4215	11.86	20231020	10700	-55.93	20230523	4215	11.86	20231020	1.92	N	308100	500	33 억		76812	N	N	0	N	00	N
167	20231102	110927	57	100.00	KOSDAQ		유통	N	N	N	N		N	4710	80	2	1.73	24737285	5286	55.26	4635	4725	4635	6010	3245	4630	4679.77	1.16	0	1355	4793	4711	4643	4561	4493	4677	4527	33	1380	500	2870	5	1	6624733	312	-3.37	0.49	12	0.08	-1398.00	9582.00	10700	20230523	-55.98	4215	20231020	11.74	10700	-55.98	20230523	4215	11.74	20231020	10700	-55.98	20230523	4215	11.74	20231020	1.92	N	308100	500	33 억		76812	N	N	0	N	00	N
168	20231102	100928	57	100.00	KOSDAQ		유통	N	N	N	N		N	4710	80	2	1.73	23177135	4954	51.79	4635	4725	4635	6010	3245	4630	4678.47	1.16	0	1304	4793	4711	4643	4561	4493	4677	4527	33	1380	500	2870	5	1	6624733	312	-3.37	0.49	12	0.07	-1398.00	9582.00	10700	20230523	-55.98	4215	20231020	11.74	10700	-55.98	20230523	4215	11.74	20231020	10700	-55.98	20230523	4215	11.74	20231020	1.92	N	308100	500	33 억		76812	N	N	0	N	00	N
169	20231102	090935	57	100.00	KOSDAQ		유통	N	N	N	N		N	4700	70	2	1.51	6555420	1402	14.66	4635	4700	4635	6010	3245	4630	4675.76	1.16	0	214	4793	4711	4643	4561	4493	4677	4527	33	1380	500	2870	5	1	6624733	311	-3.36	0.49	12	0.02	-1398.00	9582.00	10700	20230523	-56.07	4215	20231020	11.51	10700	-56.07	20230523	4215	11.51	20231020	10700	-56.07	20230523	4215	11.51	20231020	1.92	N	308100	500	33 억		76812	N	N	0	N	00	N
170	20231101	160925	57	100.00	KOSDAQ		유통	N	N	N	N		N	4630	-60	5	-1.28	44222600	9565	164.80	4665	4725	4575	6090	3285	4690	4623.38	1.12	0	2445	4763	4726	4663	4626	4563	4745	4645	33	1400	500	2900	5	1	6624733	307	-3.31	0.48	12	0.14	-1398.00	9582.00	10700	20230523	-56.73	4215	20231020	9.85	10700	-56.73	20230523	4215	9.85	20231020	10700	-56.73	20230523	4215	9.85	20231020	1.93	N	308100	500	33 억		74379	N	N	0	N	00	N
171	20231101	150926	57	100.00	KOSDAQ		유통	N	N	N	N		N	4630	-60	5	-1.28	43574730	9425	162.39	4665	4725	4575	6090	3285	4690	4623.31	1.12	0	2460	4763	4726	4663	4626	4563	4745	4645	33	1400	500	2900	5	1	6624733	307	-3.31	0.48	12	0.14	-1398.00	9582.00	10700	20230523	-56.73	4215	20231020	9.85	10700	-56.73	20230523	4215	9.85	20231020	10700	-56.73	20230523	4215	9.85	20231020	1.93	N	308100	500	33 억		74379	N	N	0	N	00	N
172	20231101	140917	57	100.00	KOSDAQ		유통	N	N	N	N		N	4585	-105	5	-2.24	35460075	7654	131.87	4665	4725	4575	6090	3285	4690	4632.88	1.12	0	2409	4763	4726	4663	4626	4563	4745	4645	33	1400	500	2900	5	1	6624733	304	-3.28	0.48	12	0.12	-1398.00	9582.00	10700	20230523	-57.15	4215	20231020	8.78	10700	-57.15	20230523	4215	8.78	20231020	10700	-57.15	20230523	4215	8.78	20231020	1.93	N	308100	500	33 억		74379	N	N	0	N	00	N
173	20231101	130925	57	100.00	KOSDAQ		유통	N	N	N	N		N	4580	-110	5	-2.35	27596920	5937	102.29	4665	4725	4575	6090	3285	4690	4648.29	1.12	0	2351	4763	4726	4663	4626	4563	4745	4645	33	1400	500	2900	5	1	6624733	303	-3.28	0.48	12	0.09	-1398.00	9582.00	10700	20230523	-57.20	4215	20231020	8.66	10700	-57.20	20230523	4215	8.66	20231020	10700	-57.20	20230523	4215	8.66	20231020	1.93	N	308100	500	33 억		74379	N	N	0	N	00	N
174	20231101	120947	57	100.00	KOSDAQ		유통	N	N	N	N		N	4595	-95	5	-2.03	24210285	5200	89.59	4665	4725	4590	6090	3285	4690	4655.82	1.12	0	2429	4763	4726	4663	4626	4563	4745	4645	33	1400	500	2900	5	1	6624733	304	-3.29	0.48	12	0.08	-1398.00	9582.00	10700	20230523	-57.06	4215	20231020	9.02	10700	-57.06	20230523	4215	9.02	20231020	10700	-57.06	20230523	4215	9.02	20231020	1.93	N	308100	500	33 억		74379	N	N	0	N	00	N
175	20231101	110955	57	100.00	KOSDAQ		유통	N	N	N	N		N	4625	-65	5	-1.39	19257700	4126	71.09	4665	4725	4625	6090	3285	4690	4667.40	1.12	0	2392	4763	4726	4663	4626	4563	4745	4645	33	1400	500	2900	5	1	6624733	306	-3.31	0.48	12	0.06	-1398.00	9582.00	10700	20230523	-56.78	4215	20231020	9.73	10700	-56.78	20230523	4215	9.73	20231020	10700	-56.78	20230523	4215	9.73	20231020	1.93	N	308100	500	33 억		74379	N	N	0	N	00	N
176	20231101	100939	57	100.00	KOSDAQ		유통	N	N	N	N		N	4715	25	2	0.53	16348685	3500	60.30	4665	4725	4625	6090	3285	4690	4671.05	1.12	0	2435	4763	4726	4663	4626	4563	4745	4645	33	1400	500	2900	5	1	6624733	312	-3.37	0.49	12	0.05	-1398.00	9582.00	10700	20230523	-55.93	4215	20231020	11.86	10700	-55.93	20230523	4215	11.86	20231020	10700	-55.93	20230523	4215	11.86	20231020	1.93	N	308100	500	33 억		74379	N	N	0	N	00	N
177	20231101	090941	57	100.00	KOSDAQ		유통	N	N	N	N		N	4635	-55	5	-1.17	6804010	1466	25.26	4665	4685	4625	6090	3285	4690	4641.21	1.12	0	738	4763	4726	4663	4626	4563	4745	4645	33	1400	500	2900	5	1	6624733	307	-3.32	0.48	12	0.02	-1398.00	9582.00	10700	20230523	-56.68	4215	20231020	9.96	10700	-56.68	20230523	4215	9.96	20231020	10700	-56.68	20230523	4215	9.96	20231020	1.93	N	308100	500	33 억		74379	N	N	0	N	00	N