KissMeData/019010/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	160341	57	100.00	KOSDAQ		유통	N	N	N	N		N	2090	-10	5	-0.48	21382290	10247	78.25	2100	2105	2070	2730	1470	2100	2086.69	0.20	0	-2251	2126	2112	2096	2082	2066	2105	2075	241	630	500	1550	5	1	48200000	1007	-5.06	0.33	12	0.02	-413.00	6400.00	2445	20230721	-14.52	1991	20230927	4.97	2445	-14.52	20230721	1991	4.97	20230927	2445	-14.52	20230721	1991	4.97	20230927	0.15	N	019010	500	241 억		96259	N	N	0	N	00	N
3	20231130	150342	57	100.00	KOSDAQ		유통	N	N	N	N		N	2095	-5	5	-0.24	13004700	6214	47.45	2100	2105	2085	2730	1470	2100	2092.81	0.20	0	-2132	2126	2112	2096	2082	2066	2105	2075	241	630	500	1550	5	1	48200000	1010	-5.07	0.33	12	0.01	-413.00	6400.00	2445	20230721	-14.31	1991	20230927	5.22	2445	-14.31	20230721	1991	5.22	20230927	2445	-14.31	20230721	1991	5.22	20230927	0.15	N	019010	500	241 억		96259	N	N	0	N	00	N
4	20231130	140340	57	100.00	KOSDAQ		유통	N	N	N	N		N	2085	-15	5	-0.71	10865325	5188	39.62	2100	2105	2085	2730	1470	2100	2094.32	0.20	0	-2121	2126	2112	2096	2082	2066	2105	2075	241	630	500	1550	5	1	48200000	1005	-5.05	0.33	12	0.01	-413.00	6400.00	2445	20230721	-14.72	1991	20230927	4.72	2445	-14.72	20230721	1991	4.72	20230927	2445	-14.72	20230721	1991	4.72	20230927	0.15	N	019010	500	241 억		96259	N	N	0	N	00	N
5	20231130	130339	57	100.00	KOSDAQ		유통	N	N	N	N		N	2095	-5	5	-0.24	9991630	4769	36.42	2100	2105	2085	2730	1470	2100	2095.12	0.20	0	-2111	2126	2112	2096	2082	2066	2105	2075	241	630	500	1550	5	1	48200000	1010	-5.07	0.33	12	0.01	-413.00	6400.00	2445	20230721	-14.31	1991	20230927	5.22	2445	-14.31	20230721	1991	5.22	20230927	2445	-14.31	20230721	1991	5.22	20230927	0.15	N	019010	500	241 억		96259	N	N	0	N	00	N
6	20231130	120346	57	100.00	KOSDAQ		유통	N	N	N	N		N	2095	-5	5	-0.24	9981160	4764	36.38	2100	2105	2085	2730	1470	2100	2095.12	0.20	0	-2111	2126	2112	2096	2082	2066	2105	2075	241	630	500	1550	5	1	48200000	1010	-5.07	0.33	12	0.01	-413.00	6400.00	2445	20230721	-14.31	1991	20230927	5.22	2445	-14.31	20230721	1991	5.22	20230927	2445	-14.31	20230721	1991	5.22	20230927	0.15	N	019010	500	241 억		96259	N	N	0	N	00	N
7	20231130	110342	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	0	3	0.00	7881525	3757	28.69	2100	2105	2085	2730	1470	2100	2097.82	0.20	0	-2106	2126	2112	2096	2082	2066	2105	2075	241	630	500	1550	5	1	48200000	1012	-5.08	0.33	12	0.01	-413.00	6400.00	2445	20230721	-14.11	1991	20230927	5.47	2445	-14.11	20230721	1991	5.47	20230927	2445	-14.11	20230721	1991	5.47	20230927	0.15	N	019010	500	241 억		96259	N	N	0	N	00	N
8	20231130	100338	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	5	2	0.24	6314710	3007	22.96	2100	2105	2100	2730	1470	2100	2100.00	0.20	0	-2006	2126	2112	2096	2082	2066	2105	2075	241	630	500	1550	5	1	48200000	1015	-5.10	0.33	12	0.01	-413.00	6400.00	2445	20230721	-13.91	1991	20230927	5.73	2445	-13.91	20230721	1991	5.73	20230927	2445	-13.91	20230721	1991	5.73	20230927	0.15	N	019010	500	241 억		96259	N	N	0	N	00	N
9	20231130	090341	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.20	0	0	2126	2112	2096	2082	2066	2105	2075	241	630	500	1550	5	1	48200000	1012	-5.08	0.33	12	0.00	-413.00	6400.00	2445	20230721	-14.11	1991	20230927	5.47	2445	-14.11	20230721	1991	5.47	20230927	2445	-14.11	20230721	1991	5.47	20230927	0.15	N	019010	500	241 억		96259	N	N	0	N	00	N
10	20231129	160339	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	-10	5	-0.47	27404985	13095	78.90	2110	2110	2080	2740	1480	2110	2092.78	0.21	0	-4759	2130	2120	2105	2095	2080	2122	2097	241	630	500	1560	5	1	48200000	1012	-5.08	0.33	12	0.03	-413.00	6400.00	2445	20230721	-14.11	1991	20230927	5.47	2445	-14.11	20230721	1991	5.47	20230927	2445	-14.11	20230721	1991	5.47	20230927	0.14	N	019010	500	241 억		101018	N	N	0	N	00	N
11	20231129	150341	57	100.00	KOSDAQ		유통	N	N	N	N		N	2090	-20	5	-0.95	12181570	5814	35.03	2110	2110	2085	2740	1480	2110	2095.21	0.21	0	-4223	2130	2120	2105	2095	2080	2122	2097	241	630	500	1560	5	1	48200000	1007	-5.06	0.33	12	0.01	-413.00	6400.00	2445	20230721	-14.52	1991	20230927	4.97	2445	-14.52	20230721	1991	4.97	20230927	2445	-14.52	20230721	1991	4.97	20230927	0.14	N	019010	500	241 억		101018	N	N	0	N	00	N
12	20231129	140340	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	-5	5	-0.24	3960145	1882	11.34	2110	2110	2090	2740	1480	2110	2104.22	0.21	0	-1292	2130	2120	2105	2095	2080	2122	2097	241	630	500	1560	5	1	48200000	1015	-5.10	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.91	1991	20230927	5.73	2445	-13.91	20230721	1991	5.73	20230927	2445	-13.91	20230721	1991	5.73	20230927	0.14	N	019010	500	241 억		101018	N	N	0	N	00	N
13	20231129	130342	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	0	3	0.00	3763115	1788	10.77	2110	2110	2100	2740	1480	2110	2104.65	0.21	0	-1282	2130	2120	2105	2095	2080	2122	2097	241	630	500	1560	5	1	48200000	1017	-5.11	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.70	1991	20230927	5.98	2445	-13.70	20230721	1991	5.98	20230927	2445	-13.70	20230721	1991	5.98	20230927	0.14	N	019010	500	241 억		101018	N	N	0	N	00	N
14	20231129	120341	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	-5	5	-0.24	2175430	1032	6.22	2110	2110	2100	2740	1480	2110	2107.97	0.21	0	-529	2130	2120	2105	2095	2080	2122	2097	241	630	500	1560	5	1	48200000	1015	-5.10	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.91	1991	20230927	5.73	2445	-13.91	20230721	1991	5.73	20230927	2445	-13.91	20230721	1991	5.73	20230927	0.14	N	019010	500	241 억		101018	N	N	0	N	00	N
15	20231129	110340	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	-5	5	-0.24	698930	332	2.00	2110	2110	2100	2740	1480	2110	2105.21	0.21	0	-329	2130	2120	2105	2095	2080	2122	2097	241	630	500	1560	5	1	48200000	1015	-5.10	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.91	1991	20230927	5.73	2445	-13.91	20230721	1991	5.73	20230927	2445	-13.91	20230721	1991	5.73	20230927	0.14	N	019010	500	241 억		101018	N	N	0	N	00	N
16	20231129	100338	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	-5	5	-0.24	10535	5	0.03	2110	2110	2100	2740	1480	2110	2107.00	0.21	0	-2	2130	2120	2105	2095	2080	2122	2097	241	630	500	1560	5	1	48200000	1015	-5.10	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.91	1991	20230927	5.73	2445	-13.91	20230721	1991	5.73	20230927	2445	-13.91	20230721	1991	5.73	20230927	0.14	N	019010	500	241 억		101018	N	N	0	N	00	N
17	20231129	090338	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.21	0	0	2130	2120	2105	2095	2080	2122	2097	241	630	500	1560	5	1	48200000	1017	-5.11	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.70	1991	20230927	5.98	2445	-13.70	20230721	1991	5.98	20230927	2445	-13.70	20230721	1991	5.98	20230927	0.14	N	019010	500	241 억		101018	N	N	0	N	00	N
18	20231128	160339	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	0	3	0.00	34905920	16596	505.98	2110	2115	2090	2740	1480	2110	2103.27	0.21	0	-1888	2143	2126	2113	2096	2083	2120	2090	241	630	500	1560	5	1	48200000	1017	-5.11	0.33	12	0.03	-413.00	6400.00	2445	20230721	-13.70	1991	20230927	5.98	2445	-13.70	20230721	1991	5.98	20230927	2445	-13.70	20230721	1991	5.98	20230927	0.14	N	019010	500	241 억		102906	N	N	0	N	00	N
19	20231128	150319	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	-10	5	-0.47	24597390	11705	356.86	2110	2115	2090	2740	1480	2110	2101.44	0.21	0	-1812	2143	2126	2113	2096	2083	2120	2090	241	630	500	1560	5	1	48200000	1012	-5.08	0.33	12	0.02	-413.00	6400.00	2445	20230721	-14.11	1991	20230927	5.47	2445	-14.11	20230721	1991	5.47	20230927	2445	-14.11	20230721	1991	5.47	20230927	0.14	N	019010	500	241 억		102906	N	N	0	N	00	N
20	20231128	140337	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	-5	5	-0.24	24488190	11653	355.27	2110	2115	2090	2740	1480	2110	2101.45	0.21	0	-1812	2143	2126	2113	2096	2083	2120	2090	241	630	500	1560	5	1	48200000	1015	-5.10	0.33	12	0.02	-413.00	6400.00	2445	20230721	-13.91	1991	20230927	5.73	2445	-13.91	20230721	1991	5.73	20230927	2445	-13.91	20230721	1991	5.73	20230927	0.14	N	019010	500	241 억		102906	N	N	0	N	00	N
21	20231128	130337	57	100.00	KOSDAQ		유통	N	N	N	N		N	2090	-20	5	-0.95	24132240	11484	350.12	2110	2115	2090	2740	1480	2110	2101.38	0.21	0	-1712	2143	2126	2113	2096	2083	2120	2090	241	630	500	1560	5	1	48200000	1007	-5.06	0.33	12	0.02	-413.00	6400.00	2445	20230721	-14.52	1991	20230927	4.97	2445	-14.52	20230721	1991	4.97	20230927	2445	-14.52	20230721	1991	4.97	20230927	0.14	N	019010	500	241 억		102906	N	N	0	N	00	N
22	20231128	120338	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	-5	5	-0.24	5752270	2735	83.38	2110	2115	2095	2740	1480	2110	2103.21	0.21	0	-501	2143	2126	2113	2096	2083	2120	2090	241	630	500	1560	5	1	48200000	1015	-5.10	0.33	12	0.01	-413.00	6400.00	2445	20230721	-13.91	1991	20230927	5.73	2445	-13.91	20230721	1991	5.73	20230927	2445	-13.91	20230721	1991	5.73	20230927	0.14	N	019010	500	241 억		102906	N	N	0	N	00	N
23	20231128	110337	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	-5	5	-0.24	2651585	1262	38.48	2110	2115	2095	2740	1480	2110	2101.10	0.21	0	-152	2143	2126	2113	2096	2083	2120	2090	241	630	500	1560	5	1	48200000	1015	-5.10	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.91	1991	20230927	5.73	2445	-13.91	20230721	1991	5.73	20230927	2445	-13.91	20230721	1991	5.73	20230927	0.14	N	019010	500	241 억		102906	N	N	0	N	00	N
24	20231128	100338	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	-10	5	-0.47	2257950	1075	32.77	2110	2115	2095	2740	1480	2110	2100.42	0.21	0	-50	2143	2126	2113	2096	2083	2120	2090	241	630	500	1560	5	1	48200000	1012	-5.08	0.33	12	0.00	-413.00	6400.00	2445	20230721	-14.11	1991	20230927	5.47	2445	-14.11	20230721	1991	5.47	20230927	2445	-14.11	20230721	1991	5.47	20230927	0.14	N	019010	500	241 억		102906	N	N	0	N	00	N
25	20231128	090336	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	0	3	0.00	69630	33	1.01	2110	2110	2110	2740	1480	2110	2110.00	0.21	0	-33	2143	2126	2113	2096	2083	2120	2090	241	630	500	1560	5	1	48200000	1017	-5.11	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.70	1991	20230927	5.98	2445	-13.70	20230721	1991	5.98	20230927	2445	-13.70	20230721	1991	5.98	20230927	0.14	N	019010	500	241 억		102906	N	N	0	N	00	N
26	20231127	160338	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	0	3	0.00	6934555	3280	21.40	2115	2130	2100	2740	1480	2110	2114.19	0.21	0	-614	2156	2132	2116	2092	2076	2125	2085	241	630	500	1560	5	1	48200000	1017	-5.11	0.33	12	0.01	-413.00	6400.00	2445	20230721	-13.70	1991	20230927	5.98	2445	-13.70	20230721	1991	5.98	20230927	2445	-13.70	20230721	1991	5.98	20230927	0.14	N	019010	500	241 억		103520	N	N	0	N	00	N
27	20231127	150336	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	-5	5	-0.24	4280180	2022	13.19	2115	2130	2100	2740	1480	2110	2116.81	0.21	0	-612	2156	2132	2116	2092	2076	2125	2085	241	630	500	1560	5	1	48200000	1015	-5.10	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.91	1991	20230927	5.73	2445	-13.91	20230721	1991	5.73	20230927	2445	-13.91	20230721	1991	5.73	20230927	0.14	N	019010	500	241 억		103520	N	N	0	N	00	N
28	20231127	140339	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	-5	5	-0.24	4280180	2022	13.19	2115	2130	2100	2740	1480	2110	2116.81	0.21	0	-612	2156	2132	2116	2092	2076	2125	2085	241	630	500	1560	5	1	48200000	1015	-5.10	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.91	1991	20230927	5.73	2445	-13.91	20230721	1991	5.73	20230927	2445	-13.91	20230721	1991	5.73	20230927	0.14	N	019010	500	241 억		103520	N	N	0	N	00	N
29	20231127	130338	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	0	3	0.00	2994025	1411	9.20	2115	2130	2100	2740	1480	2110	2121.92	0.21	0	-1	2156	2132	2116	2092	2076	2125	2085	241	630	500	1560	5	1	48200000	1017	-5.11	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.70	1991	20230927	5.98	2445	-13.70	20230721	1991	5.98	20230927	2445	-13.70	20230721	1991	5.98	20230927	0.14	N	019010	500	241 억		103520	N	N	0	N	00	N
30	20231127	120338	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	0	3	0.00	2808345	1323	8.63	2115	2130	2100	2740	1480	2110	2122.71	0.21	0	-1	2156	2132	2116	2092	2076	2125	2085	241	630	500	1560	5	1	48200000	1017	-5.11	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.70	1991	20230927	5.98	2445	-13.70	20230721	1991	5.98	20230927	2445	-13.70	20230721	1991	5.98	20230927	0.14	N	019010	500	241 억		103520	N	N	0	N	00	N
31	20231127	110334	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	0	3	0.00	2536155	1194	7.79	2115	2130	2100	2740	1480	2110	2124.08	0.21	0	-1	2156	2132	2116	2092	2076	2125	2085	241	630	500	1560	5	1	48200000	1017	-5.11	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.70	1991	20230927	5.98	2445	-13.70	20230721	1991	5.98	20230927	2445	-13.70	20230721	1991	5.98	20230927	0.14	N	019010	500	241 억		103520	N	N	0	N	00	N
32	20231127	100333	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	15	2	0.71	966125	456	2.97	2115	2125	2100	2740	1480	2110	2118.70	0.21	0	-1	2156	2132	2116	2092	2076	2125	2085	241	630	500	1560	5	1	48200000	1024	-5.15	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.09	1991	20230927	6.73	2445	-13.09	20230721	1991	6.73	20230927	2445	-13.09	20230721	1991	6.73	20230927	0.14	N	019010	500	241 억		103520	N	N	0	N	00	N
33	20231127	090334	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	-10	5	-0.47	128545	61	0.40	2115	2115	2100	2740	1480	2110	2107.30	0.21	0	0	2156	2132	2116	2092	2076	2125	2085	241	630	500	1560	5	1	48200000	1012	-5.08	0.33	12	0.00	-413.00	6400.00	2445	20230721	-14.11	1991	20230927	5.47	2445	-14.11	20230721	1991	5.47	20230927	2445	-14.11	20230721	1991	5.47	20230927	0.14	N	019010	500	241 억		103520	N	N	0	N	00	N
34	20231124	160330	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	-5	5	-0.24	31849665	15129	153.47	2120	2140	2100	2745	1485	2115	2105.11	0.22	0	-317	2145	2130	2115	2100	2085	2122	2092	241	630	500	1560	5	1	48200000	1017	-5.11	0.33	12	0.03	-413.00	6400.00	2445	20230721	-13.70	1991	20230927	5.98	2445	-13.70	20230721	1991	5.98	20230927	2445	-13.70	20230721	1991	5.98	20230927	0.14	N	019010	500	241 억		103837	N	N	0	N	00	N
35	20231124	150336	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	-10	5	-0.47	26134175	12420	125.99	2120	2140	2100	2745	1485	2115	2104.07	0.22	0	-18	2145	2130	2115	2100	2085	2122	2092	241	630	500	1560	5	1	48200000	1015	-5.10	0.33	12	0.03	-413.00	6400.00	2445	20230721	-13.91	1991	20230927	5.73	2445	-13.91	20230721	1991	5.73	20230927	2445	-13.91	20230721	1991	5.73	20230927	0.14	N	019010	500	241 억		103837	N	N	0	N	00	N
36	20231124	140336	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	0	3	0.00	26125740	12416	125.95	2120	2140	2100	2745	1485	2115	2104.07	0.22	0	-15	2145	2130	2115	2100	2085	2122	2092	241	630	500	1560	5	1	48200000	1019	-5.12	0.33	12	0.03	-413.00	6400.00	2445	20230721	-13.50	1991	20230927	6.23	2445	-13.50	20230721	1991	6.23	20230927	2445	-13.50	20230721	1991	6.23	20230927	0.14	N	019010	500	241 억		103837	N	N	0	N	00	N
37	20231124	130334	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	-15	5	-0.71	21904605	10406	105.56	2120	2140	2100	2745	1485	2115	2104.85	0.22	0	-15	2145	2130	2115	2100	2085	2122	2092	241	630	500	1560	5	1	48200000	1012	-5.08	0.33	12	0.02	-413.00	6400.00	2445	20230721	-14.11	1991	20230927	5.47	2445	-14.11	20230721	1991	5.47	20230927	2445	-14.11	20230721	1991	5.47	20230927	0.14	N	019010	500	241 억		103837	N	N	0	N	00	N
38	20231124	120337	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	0	3	0.00	16947215	8050	81.66	2120	2140	2100	2745	1485	2115	2105.06	0.22	0	-15	2145	2130	2115	2100	2085	2122	2092	241	630	500	1560	5	1	48200000	1019	-5.12	0.33	12	0.02	-413.00	6400.00	2445	20230721	-13.50	1991	20230927	6.23	2445	-13.50	20230721	1991	6.23	20230927	2445	-13.50	20230721	1991	6.23	20230927	0.14	N	019010	500	241 억		103837	N	N	0	N	00	N
39	20231124	110335	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	-5	5	-0.24	3267885	1547	15.69	2120	2140	2110	2745	1485	2115	2112.13	0.22	0	-15	2145	2130	2115	2100	2085	2122	2092	241	630	500	1560	5	1	48200000	1017	-5.11	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.70	1991	20230927	5.98	2445	-13.70	20230721	1991	5.98	20230927	2445	-13.70	20230721	1991	5.98	20230927	0.14	N	019010	500	241 억		103837	N	N	0	N	00	N
40	20231124	100333	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	15	2	0.71	543360	256	2.60	2120	2140	2120	2745	1485	2115	2132.78	0.22	0	-15	2145	2130	2115	2100	2085	2122	2092	241	630	500	1560	5	1	48200000	1027	-5.16	0.33	12	0.00	-413.00	6400.00	2445	20230721	-12.88	1991	20230927	6.98	2445	-12.88	20230721	1991	6.98	20230927	2445	-12.88	20230721	1991	6.98	20230927	0.14	N	019010	500	241 억		103837	N	N	0	N	00	N
41	20231124	090333	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	25	2	1.18	530580	250	2.54	2120	2140	2120	2745	1485	2115	2132.94	0.22	0	-9	2145	2130	2115	2100	2085	2122	2092	241	630	500	1560	5	1	48200000	1031	-5.18	0.33	12	0.00	-413.00	6400.00	2445	20230721	-12.47	1991	20230927	7.48	2445	-12.47	20230721	1991	7.48	20230927	2445	-12.47	20230721	1991	7.48	20230927	0.14	N	019010	500	241 억		103837	N	N	0	N	00	N
42	20231123	160330	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	0	3	0.00	20789155	9858	74.27	2120	2130	2100	2745	1485	2115	2108.73	0.22	0	-59	2165	2140	2120	2095	2075	2152	2107	241	630	500	1560	5	1	48200000	1019	-5.12	0.33	12	0.02	-413.00	6400.00	2445	20230721	-13.50	1991	20230927	6.23	2445	-13.50	20230721	1991	6.23	20230927	2445	-13.50	20230721	1991	6.23	20230927	0.14	N	019010	500	241 억		103896	N	N	0	N	00	N
43	20231123	150341	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	0	3	0.00	15033815	7136	53.76	2120	2130	2100	2745	1485	2115	2106.76	0.22	0	83	2165	2140	2120	2095	2075	2152	2107	241	630	500	1560	5	1	48200000	1019	-5.12	0.33	12	0.01	-413.00	6400.00	2445	20230721	-13.50	1991	20230927	6.23	2445	-13.50	20230721	1991	6.23	20230927	2445	-13.50	20230721	1991	6.23	20230927	0.14	N	019010	500	241 억		103896	N	N	0	N	00	N
44	20231123	140337	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	0	3	0.00	14898745	7072	53.28	2120	2130	2100	2745	1485	2115	2106.72	0.22	0	137	2165	2140	2120	2095	2075	2152	2107	241	630	500	1560	5	1	48200000	1019	-5.12	0.33	12	0.01	-413.00	6400.00	2445	20230721	-13.50	1991	20230927	6.23	2445	-13.50	20230721	1991	6.23	20230927	2445	-13.50	20230721	1991	6.23	20230927	0.14	N	019010	500	241 억		103896	N	N	0	N	00	N
45	20231123	130339	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	15	2	0.71	2586160	1222	9.21	2120	2130	2110	2745	1485	2115	2116.33	0.22	0	-47	2165	2140	2120	2095	2075	2152	2107	241	630	500	1560	5	1	48200000	1027	-5.16	0.33	12	0.00	-413.00	6400.00	2445	20230721	-12.88	1991	20230927	6.98	2445	-12.88	20230721	1991	6.98	20230927	2445	-12.88	20230721	1991	6.98	20230927	0.14	N	019010	500	241 억		103896	N	N	0	N	00	N
46	20231123	120333	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	15	2	0.71	2505590	1184	8.92	2120	2130	2110	2745	1485	2115	2116.21	0.22	0	-10	2165	2140	2120	2095	2075	2152	2107	241	630	500	1560	5	1	48200000	1027	-5.16	0.33	12	0.00	-413.00	6400.00	2445	20230721	-12.88	1991	20230927	6.98	2445	-12.88	20230721	1991	6.98	20230927	2445	-12.88	20230721	1991	6.98	20230927	0.14	N	019010	500	241 억		103896	N	N	0	N	00	N
47	20231123	110340	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	15	2	0.71	2079590	984	7.41	2120	2130	2110	2745	1485	2115	2113.40	0.22	0	-10	2165	2140	2120	2095	2075	2152	2107	241	630	500	1560	5	1	48200000	1027	-5.16	0.33	12	0.00	-413.00	6400.00	2445	20230721	-12.88	1991	20230927	6.98	2445	-12.88	20230721	1991	6.98	20230927	2445	-12.88	20230721	1991	6.98	20230927	0.14	N	019010	500	241 억		103896	N	N	0	N	00	N
48	20231123	100336	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	15	2	0.71	8510	4	0.03	2120	2130	2120	2745	1485	2115	2127.50	0.22	0	0	2165	2140	2120	2095	2075	2152	2107	241	630	500	1560	5	1	48200000	1027	-5.16	0.33	12	0.00	-413.00	6400.00	2445	20230721	-12.88	1991	20230927	6.98	2445	-12.88	20230721	1991	6.98	20230927	2445	-12.88	20230721	1991	6.98	20230927	0.14	N	019010	500	241 억		103896	N	N	0	N	00	N
49	20231123	090331	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.22	0	0	2165	2140	2120	2095	2075	2152	2107	241	630	500	1560	5	1	48200000	1019	-5.12	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.50	1991	20230927	6.23	2445	-13.50	20230721	1991	6.23	20230927	2445	-13.50	20230721	1991	6.23	20230927	0.14	N	019010	500	241 억		103896	N	N	0	N	00	N
50	20231122	160324	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	-10	5	-0.47	28020925	13273	99.51	2110	2145	2100	2760	1490	2125	2110.93	0.22	0	-241	2165	2145	2130	2110	2095	2137	2102	241	635	500	1570	5	1	48200000	1019	-5.12	0.33	12	0.03	-413.00	6400.00	2445	20230721	-13.50	1991	20230927	6.23	2445	-13.50	20230721	1991	6.23	20230927	2445	-13.50	20230721	1991	6.23	20230927	0.14	N	019010	500	241 억		104137	N	N	0	N	00	N
51	20231122	150330	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	0	3	0.00	19372100	9188	68.89	2110	2145	2100	2760	1490	2125	2108.41	0.22	0	-63	2165	2145	2130	2110	2095	2137	2102	241	635	500	1570	5	1	48200000	1024	-5.15	0.33	12	0.02	-413.00	6400.00	2445	20230721	-13.09	1991	20230927	6.73	2445	-13.09	20230721	1991	6.73	20230927	2445	-13.09	20230721	1991	6.73	20230927	0.14	N	019010	500	241 억		104137	N	N	0	N	00	N
52	20231122	140324	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	-15	5	-0.71	18713685	8876	66.55	2110	2145	2100	2760	1490	2125	2108.35	0.22	0	-61	2165	2145	2130	2110	2095	2137	2102	241	635	500	1570	5	1	48200000	1017	-5.11	0.33	12	0.02	-413.00	6400.00	2445	20230721	-13.70	1991	20230927	5.98	2445	-13.70	20230721	1991	5.98	20230927	2445	-13.70	20230721	1991	5.98	20230927	0.14	N	019010	500	241 억		104137	N	N	0	N	00	N
53	20231122	130338	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	0	3	0.00	18701025	8870	66.50	2110	2145	2100	2760	1490	2125	2108.35	0.22	0	-61	2165	2145	2130	2110	2095	2137	2102	241	635	500	1570	5	1	48200000	1024	-5.15	0.33	12	0.02	-413.00	6400.00	2445	20230721	-13.09	1991	20230927	6.73	2445	-13.09	20230721	1991	6.73	20230927	2445	-13.09	20230721	1991	6.73	20230927	0.14	N	019010	500	241 억		104137	N	N	0	N	00	N
54	20231122	120338	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	-20	5	-0.94	18696780	8868	66.49	2110	2145	2100	2760	1490	2125	2108.34	0.22	0	-60	2165	2145	2130	2110	2095	2137	2102	241	635	500	1570	5	1	48200000	1015	-5.10	0.33	12	0.02	-413.00	6400.00	2445	20230721	-13.91	1991	20230927	5.73	2445	-13.91	20230721	1991	5.73	20230927	2445	-13.91	20230721	1991	5.73	20230927	0.14	N	019010	500	241 억		104137	N	N	0	N	00	N
55	20231122	110348	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	-20	5	-0.94	18696780	8868	66.49	2110	2145	2100	2760	1490	2125	2108.34	0.22	0	-60	2165	2145	2130	2110	2095	2137	2102	241	635	500	1570	5	1	48200000	1015	-5.10	0.33	12	0.02	-413.00	6400.00	2445	20230721	-13.91	1991	20230927	5.73	2445	-13.91	20230721	1991	5.73	20230927	2445	-13.91	20230721	1991	5.73	20230927	0.14	N	019010	500	241 억		104137	N	N	0	N	00	N
56	20231122	100341	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	0	3	0.00	8489385	4018	30.12	2110	2145	2110	2760	1490	2125	2112.84	0.22	0	-70	2165	2145	2130	2110	2095	2137	2102	241	635	500	1570	5	1	48200000	1024	-5.15	0.33	12	0.01	-413.00	6400.00	2445	20230721	-13.09	1991	20230927	6.73	2445	-13.09	20230721	1991	6.73	20230927	2445	-13.09	20230721	1991	6.73	20230927	0.14	N	019010	500	241 억		104137	N	N	0	N	00	N
57	20231122	090325	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	-15	5	-0.71	29540	14	0.10	2110	2110	2110	2760	1490	2125	2110.00	0.22	0	0	2165	2145	2130	2110	2095	2137	2102	241	635	500	1570	5	1	48200000	1017	-5.11	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.70	1991	20230927	5.98	2445	-13.70	20230721	1991	5.98	20230927	2445	-13.70	20230721	1991	5.98	20230927	0.14	N	019010	500	241 억		104137	N	N	0	N	00	N
58	20231121	160328	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	-25	5	-1.16	28375060	13318	47.32	2150	2150	2115	2795	1505	2150	2130.59	0.22	0	-237	2180	2165	2140	2125	2100	2172	2132	241	645	500	1590	5	1	48200000	1024	-5.15	0.33	12	0.03	-413.00	6400.00	2445	20230721	-13.09	1991	20230927	6.73	2445	-13.09	20230721	1991	6.73	20230927	2445	-13.09	20230721	1991	6.73	20230927	0.14	N	019010	500	241 억		104374	N	N	0	N	00	N
59	20231121	150328	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	-20	5	-0.93	23380535	10970	38.97	2150	2150	2115	2795	1505	2150	2131.32	0.22	0	-208	2180	2165	2140	2125	2100	2172	2132	241	645	500	1590	5	1	48200000	1027	-5.16	0.33	12	0.02	-413.00	6400.00	2445	20230721	-12.88	1991	20230927	6.98	2445	-12.88	20230721	1991	6.98	20230927	2445	-12.88	20230721	1991	6.98	20230927	0.14	N	019010	500	241 억		104374	N	N	0	N	00	N
60	20231121	140323	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	-15	5	-0.70	23372010	10966	38.96	2150	2150	2115	2795	1505	2150	2131.32	0.22	0	-207	2180	2165	2140	2125	2100	2172	2132	241	645	500	1590	5	1	48200000	1029	-5.17	0.33	12	0.02	-413.00	6400.00	2445	20230721	-12.68	1991	20230927	7.23	2445	-12.68	20230721	1991	7.23	20230927	2445	-12.68	20230721	1991	7.23	20230927	0.14	N	019010	500	241 억		104374	N	N	0	N	00	N
61	20231121	130325	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	-25	5	-1.16	23365605	10963	38.95	2150	2150	2115	2795	1505	2150	2131.31	0.22	0	-204	2180	2165	2140	2125	2100	2172	2132	241	645	500	1590	5	1	48200000	1024	-5.15	0.33	12	0.02	-413.00	6400.00	2445	20230721	-13.09	1991	20230927	6.73	2445	-13.09	20230721	1991	6.73	20230927	2445	-13.09	20230721	1991	6.73	20230927	0.14	N	019010	500	241 억		104374	N	N	0	N	00	N
62	20231121	120323	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	-10	5	-0.47	13000935	6121	21.75	2150	2150	2115	2795	1505	2150	2123.99	0.22	0	-204	2180	2165	2140	2125	2100	2172	2132	241	645	500	1590	5	1	48200000	1031	-5.18	0.33	12	0.01	-413.00	6400.00	2445	20230721	-12.47	1991	20230927	7.48	2445	-12.47	20230721	1991	7.48	20230927	2445	-12.47	20230721	1991	7.48	20230927	0.14	N	019010	500	241 억		104374	N	N	0	N	00	N
63	20231121	110322	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	-25	5	-1.16	12994525	6118	21.74	2150	2150	2115	2795	1505	2150	2123.98	0.22	0	-203	2180	2165	2140	2125	2100	2172	2132	241	645	500	1590	5	1	48200000	1024	-5.15	0.33	12	0.01	-413.00	6400.00	2445	20230721	-13.09	1991	20230927	6.73	2445	-13.09	20230721	1991	6.73	20230927	2445	-13.09	20230721	1991	6.73	20230927	0.14	N	019010	500	241 억		104374	N	N	0	N	00	N
64	20231121	100316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	-5	5	-0.23	676795	316	1.12	2150	2150	2135	2795	1505	2150	2141.76	0.22	0	-107	2180	2165	2140	2125	2100	2172	2132	241	645	500	1590	5	1	48200000	1034	-5.19	0.34	12	0.00	-413.00	6400.00	2445	20230721	-12.27	1991	20230927	7.73	2445	-12.27	20230721	1991	7.73	20230927	2445	-12.27	20230721	1991	7.73	20230927	0.14	N	019010	500	241 억		104374	N	N	0	N	00	N
65	20231121	090320	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.22	0	0	2180	2165	2140	2125	2100	2172	2132	241	645	500	1590	5	1	48200000	1036	-5.21	0.34	12	0.00	-413.00	6400.00	2445	20230721	-12.07	1991	20230927	7.99	2445	-12.07	20230721	1991	7.99	20230927	2445	-12.07	20230721	1991	7.99	20230927	0.14	N	019010	500	241 억		104374	N	N	0	N	00	N
66	20231120	160320	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	20	2	0.94	60367050	28147	180.61	2130	2155	2115	2765	1495	2130	2144.71	0.22	0	-1447	2166	2147	2126	2107	2086	2157	2117	241	635	500	1570	5	1	48200000	1036	-5.21	0.34	12	0.06	-413.00	6400.00	2445	20230721	-12.07	1991	20230927	7.99	2445	-12.07	20230721	1991	7.99	20230927	2445	-12.07	20230721	1991	7.99	20230927	0.13	N	019010	500	241 억		105776	N	N	0	N	00	N
67	20231120	150323	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	15	2	0.70	49102705	22898	146.93	2130	2155	2115	2765	1495	2130	2144.41	0.22	0	-1266	2166	2147	2126	2107	2086	2157	2117	241	635	500	1570	5	1	48200000	1034	-5.19	0.34	12	0.05	-413.00	6400.00	2445	20230721	-12.27	1991	20230927	7.73	2445	-12.27	20230721	1991	7.73	20230927	2445	-12.27	20230721	1991	7.73	20230927	0.13	N	019010	500	241 억		105776	N	N	0	N	00	N
68	20231120	140323	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	10	2	0.47	19029545	8894	57.07	2130	2150	2115	2765	1495	2130	2139.59	0.22	0	-923	2166	2147	2126	2107	2086	2157	2117	241	635	500	1570	5	1	48200000	1031	-5.18	0.33	12	0.02	-413.00	6400.00	2445	20230721	-12.47	1991	20230927	7.48	2445	-12.47	20230721	1991	7.48	20230927	2445	-12.47	20230721	1991	7.48	20230927	0.13	N	019010	500	241 억		105776	N	N	0	N	00	N
69	20231120	130321	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	15	2	0.70	19025270	8892	57.06	2130	2150	2115	2765	1495	2130	2139.59	0.22	0	-923	2166	2147	2126	2107	2086	2157	2117	241	635	500	1570	5	1	48200000	1034	-5.19	0.34	12	0.02	-413.00	6400.00	2445	20230721	-12.27	1991	20230927	7.73	2445	-12.27	20230721	1991	7.73	20230927	2445	-12.27	20230721	1991	7.73	20230927	0.13	N	019010	500	241 억		105776	N	N	0	N	00	N
70	20231120	120321	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	0	3	0.00	14761000	6890	44.21	2130	2150	2115	2765	1495	2130	2142.38	0.22	0	-924	2166	2147	2126	2107	2086	2157	2117	241	635	500	1570	5	1	48200000	1027	-5.16	0.33	12	0.01	-413.00	6400.00	2445	20230721	-12.88	1991	20230927	6.98	2445	-12.88	20230721	1991	6.98	20230927	2445	-12.88	20230721	1991	6.98	20230927	0.13	N	019010	500	241 억		105776	N	N	0	N	00	N
71	20231120	110320	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	20	2	0.94	13623565	6356	40.79	2130	2150	2115	2765	1495	2130	2143.42	0.22	0	-924	2166	2147	2126	2107	2086	2157	2117	241	635	500	1570	5	1	48200000	1036	-5.21	0.34	12	0.01	-413.00	6400.00	2445	20230721	-12.07	1991	20230927	7.99	2445	-12.07	20230721	1991	7.99	20230927	2445	-12.07	20230721	1991	7.99	20230927	0.13	N	019010	500	241 억		105776	N	N	0	N	00	N
72	20231120	100320	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	-5	5	-0.23	2315195	1094	7.02	2130	2130	2115	2765	1495	2130	2116.27	0.22	0	-80	2166	2147	2126	2107	2086	2157	2117	241	635	500	1570	5	1	48200000	1024	-5.15	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.09	1991	20230927	6.73	2445	-13.09	20230721	1991	6.73	20230927	2445	-13.09	20230721	1991	6.73	20230927	0.13	N	019010	500	241 억		105776	N	N	0	N	00	N
73	20231120	090322	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	0	3	0.00	97980	46	0.30	2130	2130	2130	2765	1495	2130	2130.00	0.22	0	-32	2166	2147	2126	2107	2086	2157	2117	241	635	500	1570	5	1	48200000	1027	-5.16	0.33	12	0.00	-413.00	6400.00	2445	20230721	-12.88	1991	20230927	6.98	2445	-12.88	20230721	1991	6.98	20230927	2445	-12.88	20230721	1991	6.98	20230927	0.13	N	019010	500	241 억		105776	N	N	0	N	00	N
74	20231117	160327	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	-10	5	-0.47	32989545	15584	90.92	2125	2145	2105	2780	1500	2140	2116.89	0.22	0	10	2166	2152	2136	2122	2106	2155	2125	241	640	500	1580	5	1	48200000	1027	-5.16	0.33	12	0.03	-413.00	6400.00	2445	20230721	-12.88	1991	20230927	6.98	2445	-12.88	20230721	1991	6.98	20230927	2445	-12.88	20230721	1991	6.98	20230927	0.13	N	019010	500	241 억		105811	N	N	0	N	00	N
75	20231117	150329	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	-15	5	-0.70	24654245	11661	68.03	2125	2145	2105	2780	1500	2140	2114.25	0.22	0	32	2166	2152	2136	2122	2106	2155	2125	241	640	500	1580	5	1	48200000	1024	-5.15	0.33	12	0.02	-413.00	6400.00	2445	20230721	-13.09	1991	20230927	6.73	2445	-13.09	20230721	1991	6.73	20230927	2445	-13.09	20230721	1991	6.73	20230927	0.13	N	019010	500	241 억		105811	N	N	0	N	00	N
76	20231117	140329	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	-20	5	-0.93	15513130	7330	42.76	2125	2145	2115	2780	1500	2140	2116.39	0.22	0	2	2166	2152	2136	2122	2106	2155	2125	241	640	500	1580	5	1	48200000	1022	-5.13	0.33	12	0.02	-413.00	6400.00	2445	20230721	-13.29	1991	20230927	6.48	2445	-13.29	20230721	1991	6.48	20230927	2445	-13.29	20230721	1991	6.48	20230927	0.13	N	019010	500	241 억		105811	N	N	0	N	00	N
77	20231117	130327	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	-25	5	-1.17	15491965	7320	42.70	2125	2145	2115	2780	1500	2140	2116.39	0.22	0	3	2166	2152	2136	2122	2106	2155	2125	241	640	500	1580	5	1	48200000	1019	-5.12	0.33	12	0.02	-413.00	6400.00	2445	20230721	-13.50	1991	20230927	6.23	2445	-13.50	20230721	1991	6.23	20230927	2445	-13.50	20230721	1991	6.23	20230927	0.13	N	019010	500	241 억		105811	N	N	0	N	00	N
78	20231117	120328	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	-20	5	-0.93	382645	180	1.05	2125	2145	2120	2780	1500	2140	2125.81	0.22	0	3	2166	2152	2136	2122	2106	2155	2125	241	640	500	1580	5	1	48200000	1022	-5.13	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.29	1991	20230927	6.48	2445	-13.29	20230721	1991	6.48	20230927	2445	-13.29	20230721	1991	6.48	20230927	0.13	N	019010	500	241 억		105811	N	N	0	N	00	N
79	20231117	110328	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	-15	5	-0.70	276645	130	0.76	2125	2145	2125	2780	1500	2140	2128.04	0.22	0	3	2166	2152	2136	2122	2106	2155	2125	241	640	500	1580	5	1	48200000	1024	-5.15	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.09	1991	20230927	6.73	2445	-13.09	20230721	1991	6.73	20230927	2445	-13.09	20230721	1991	6.73	20230927	0.13	N	019010	500	241 억		105811	N	N	0	N	00	N
80	20231117	100329	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	0	3	0.00	116910	55	0.32	2125	2145	2125	2780	1500	2140	2125.64	0.22	0	0	2166	2152	2136	2122	2106	2155	2125	241	640	500	1580	5	1	48200000	1031	-5.18	0.33	12	0.00	-413.00	6400.00	2445	20230721	-12.47	1991	20230927	7.48	2445	-12.47	20230721	1991	7.48	20230927	2445	-12.47	20230721	1991	7.48	20230927	0.13	N	019010	500	241 억		105811	N	N	0	N	00	N
81	20231117	090328	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.22	0	0	2166	2152	2136	2122	2106	2155	2125	241	640	500	1580	5	1	48200000	1031	-5.18	0.33	12	0.00	-413.00	6400.00	2445	20230721	-12.47	1991	20230927	7.48	2445	-12.47	20230721	1991	7.48	20230927	2445	-12.47	20230721	1991	7.48	20230927	0.13	N	019010	500	241 억		105811	N	N	0	N	00	N
82	20231116	160327	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	5	2	0.23	32292215	15141	172.96	2140	2150	2120	2775	1495	2135	2132.77	0.22	0	-640	2165	2150	2135	2120	2105	2157	2127	241	640	500	1570	5	1	48200000	1031	-5.18	0.33	12	0.03	-413.00	6400.00	2445	20230721	-12.47	1991	20230927	7.48	2445	-12.47	20230721	1991	7.48	20230927	2445	-12.47	20230721	1991	7.48	20230927	0.13	N	019010	500	241 억		106449	N	N	0	N	00	N
83	20231116	150327	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	5	2	0.23	27629850	12967	148.13	2140	2150	2120	2775	1495	2135	2130.78	0.22	0	-479	2165	2150	2135	2120	2105	2157	2127	241	640	500	1570	5	1	48200000	1031	-5.18	0.33	12	0.03	-413.00	6400.00	2445	20230721	-12.47	1991	20230927	7.48	2445	-12.47	20230721	1991	7.48	20230927	2445	-12.47	20230721	1991	7.48	20230927	0.13	N	019010	500	241 억		106449	N	N	0	N	00	N
84	20231116	140323	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	-5	5	-0.23	16222220	7636	87.23	2140	2150	2120	2775	1495	2135	2124.44	0.22	0	-396	2165	2150	2135	2120	2105	2157	2127	241	640	500	1570	5	1	48200000	1027	-5.16	0.33	12	0.02	-413.00	6400.00	2445	20230721	-12.88	1991	20230927	6.98	2445	-12.88	20230721	1991	6.98	20230927	2445	-12.88	20230721	1991	6.98	20230927	0.13	N	019010	500	241 억		106449	N	N	0	N	00	N
85	20231116	130327	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	-15	5	-0.70	2394120	1126	12.86	2140	2150	2120	2775	1495	2135	2126.22	0.22	0	-396	2165	2150	2135	2120	2105	2157	2127	241	640	500	1570	5	1	48200000	1022	-5.13	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.29	1991	20230927	6.48	2445	-13.29	20230721	1991	6.48	20230927	2445	-13.29	20230721	1991	6.48	20230927	0.13	N	019010	500	241 억		106449	N	N	0	N	00	N
86	20231116	120328	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	-5	5	-0.23	1473580	692	7.90	2140	2150	2120	2775	1495	2135	2129.45	0.22	0	-396	2165	2150	2135	2120	2105	2157	2127	241	640	500	1570	5	1	48200000	1027	-5.16	0.33	12	0.00	-413.00	6400.00	2445	20230721	-12.88	1991	20230927	6.98	2445	-12.88	20230721	1991	6.98	20230927	2445	-12.88	20230721	1991	6.98	20230927	0.13	N	019010	500	241 억		106449	N	N	0	N	00	N
87	20231116	110325	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	-15	5	-0.70	1471450	691	7.89	2140	2150	2120	2775	1495	2135	2129.45	0.22	0	-395	2165	2150	2135	2120	2105	2157	2127	241	640	500	1570	5	1	48200000	1022	-5.13	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.29	1991	20230927	6.48	2445	-13.29	20230721	1991	6.48	20230927	2445	-13.29	20230721	1991	6.48	20230927	0.13	N	019010	500	241 억		106449	N	N	0	N	00	N
88	20231116	100324	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	0	3	0.00	847600	397	4.54	2140	2140	2135	2775	1495	2135	2135.01	0.22	0	-396	2165	2150	2135	2120	2105	2157	2127	241	640	500	1570	5	1	48200000	1029	-5.17	0.33	12	0.00	-413.00	6400.00	2445	20230721	-12.68	1991	20230927	7.23	2445	-12.68	20230721	1991	7.23	20230927	2445	-12.68	20230721	1991	7.23	20230927	0.13	N	019010	500	241 억		106449	N	N	0	N	00	N
89	20231116	090323	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.22	0	0	2165	2150	2135	2120	2105	2157	2127	241	640	500	1570	5	1	48200000	1029	-5.17	0.33	12	0.00	-413.00	6400.00	2445	20230721	-12.68	1991	20230927	7.23	2445	-12.68	20230721	1991	7.23	20230927	2445	-12.68	20230721	1991	7.23	20230927	0.13	N	019010	500	241 억		106449	N	N	0	N	00	N
90	20231115	160309	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	15	2	0.71	18627745	8754	113.73	2120	2150	2120	2755	1485	2120	2127.28	0.22	0	-513	2180	2150	2125	2095	2070	2165	2110	241	635	500	1560	5	1	48200000	1029	-5.17	0.33	12	0.02	-413.00	6400.00	2445	20230721	-12.68	1991	20230927	7.23	2445	-12.68	20230721	1991	7.23	20230927	2445	-12.68	20230721	1991	7.23	20230927	0.14	N	019010	500	241 억		106962	N	N	0	N	00	N
91	20231115	150329	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	5	2	0.24	14621850	6877	89.35	2120	2150	2120	2755	1485	2120	2126.20	0.22	0	-14	2180	2150	2125	2095	2070	2165	2110	241	635	500	1560	5	1	48200000	1024	-5.15	0.33	12	0.01	-413.00	6400.00	2445	20230721	-13.09	1991	20230927	6.73	2445	-13.09	20230721	1991	6.73	20230927	2445	-13.09	20230721	1991	6.73	20230927	0.14	N	019010	500	241 억		106962	N	N	0	N	00	N
92	20231115	140332	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	20	2	0.94	14596310	6865	89.19	2120	2150	2120	2755	1485	2120	2126.19	0.22	0	-7	2180	2150	2125	2095	2070	2165	2110	241	635	500	1560	5	1	48200000	1031	-5.18	0.33	12	0.01	-413.00	6400.00	2445	20230721	-12.47	1991	20230927	7.48	2445	-12.47	20230721	1991	7.48	20230927	2445	-12.47	20230721	1991	7.48	20230927	0.14	N	019010	500	241 억		106962	N	N	0	N	00	N
93	20231115	130331	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	10	2	0.47	2390620	1122	14.58	2120	2150	2120	2755	1485	2120	2130.68	0.22	0	-7	2180	2150	2125	2095	2070	2165	2110	241	635	500	1560	5	1	48200000	1027	-5.16	0.33	12	0.00	-413.00	6400.00	2445	20230721	-12.88	1991	20230927	6.98	2445	-12.88	20230721	1991	6.98	20230927	2445	-12.88	20230721	1991	6.98	20230927	0.14	N	019010	500	241 억		106962	N	N	0	N	00	N
94	20231115	120332	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	10	2	0.47	173290	81	1.05	2120	2150	2120	2755	1485	2120	2139.38	0.22	0	-7	2180	2150	2125	2095	2070	2165	2110	241	635	500	1560	5	1	48200000	1027	-5.16	0.33	12	0.00	-413.00	6400.00	2445	20230721	-12.88	1991	20230927	6.98	2445	-12.88	20230721	1991	6.98	20230927	2445	-12.88	20230721	1991	6.98	20230927	0.14	N	019010	500	241 억		106962	N	N	0	N	00	N
95	20231115	110334	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	10	2	0.47	128545	60	0.78	2120	2150	2120	2755	1485	2120	2142.42	0.22	0	-6	2180	2150	2125	2095	2070	2165	2110	241	635	500	1560	5	1	48200000	1027	-5.16	0.33	12	0.00	-413.00	6400.00	2445	20230721	-12.88	1991	20230927	6.98	2445	-12.88	20230721	1991	6.98	20230927	2445	-12.88	20230721	1991	6.98	20230927	0.14	N	019010	500	241 억		106962	N	N	0	N	00	N
96	20231115	100330	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	10	2	0.47	17025	8	0.10	2120	2130	2120	2755	1485	2120	2128.12	0.22	0	-5	2180	2150	2125	2095	2070	2165	2110	241	635	500	1560	5	1	48200000	1027	-5.16	0.33	12	0.00	-413.00	6400.00	2445	20230721	-12.88	1991	20230927	6.98	2445	-12.88	20230721	1991	6.98	20230927	2445	-12.88	20230721	1991	6.98	20230927	0.14	N	019010	500	241 억		106962	N	N	0	N	00	N
97	20231115	090328	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	0	3	0.00	2120	1	0.01	2120	2120	2120	2755	1485	2120	2120.00	0.22	0	0	2180	2150	2125	2095	2070	2165	2110	241	635	500	1560	5	1	48200000	1022	-5.13	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.29	1991	20230927	6.48	2445	-13.29	20230721	1991	6.48	20230927	2445	-13.29	20230721	1991	6.48	20230927	0.14	N	019010	500	241 억		106962	N	N	0	N	00	N
98	20231114	160325	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	10	2	0.47	16294110	7697	33.63	2115	2155	2100	2740	1480	2110	2116.94	0.22	0	-509	2180	2145	2125	2090	2070	2137	2082	241	630	500	1560	5	1	48200000	1022	-5.13	0.33	12	0.02	-413.00	6400.00	2445	20230721	-13.29	1991	20230927	6.48	2445	-13.29	20230721	1991	6.48	20230927	2445	-13.29	20230721	1991	6.48	20230927	0.14	N	019010	500	241 억		107471	N	N	0	N	00	N
99	20231114	150326	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	0	3	0.00	13084175	6182	27.01	2115	2155	2100	2740	1480	2110	2116.50	0.22	0	-496	2180	2145	2125	2090	2070	2137	2082	241	630	500	1560	5	1	48200000	1017	-5.11	0.33	12	0.01	-413.00	6400.00	2445	20230721	-13.70	1991	20230927	5.98	2445	-13.70	20230721	1991	5.98	20230927	2445	-13.70	20230721	1991	5.98	20230927	0.14	N	019010	500	241 억		107471	N	N	0	N	00	N
100	20231114	140327	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	5	2	0.24	12622085	5963	26.05	2115	2155	2100	2740	1480	2110	2116.73	0.22	0	-491	2180	2145	2125	2090	2070	2137	2082	241	630	500	1560	5	1	48200000	1019	-5.12	0.33	12	0.01	-413.00	6400.00	2445	20230721	-13.50	1991	20230927	6.23	2445	-13.50	20230721	1991	6.23	20230927	2445	-13.50	20230721	1991	6.23	20230927	0.14	N	019010	500	241 억		107471	N	N	0	N	00	N
101	20231114	130327	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	-10	5	-0.47	12575660	5941	25.96	2115	2155	2100	2740	1480	2110	2116.76	0.22	0	-490	2180	2145	2125	2090	2070	2137	2082	241	630	500	1560	5	1	48200000	1012	-5.08	0.33	12	0.01	-413.00	6400.00	2445	20230721	-14.11	1991	20230927	5.47	2445	-14.11	20230721	1991	5.47	20230927	2445	-14.11	20230721	1991	5.47	20230927	0.14	N	019010	500	241 억		107471	N	N	0	N	00	N
102	20231114	120326	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	10	2	0.47	7136805	3354	14.65	2115	2155	2110	2740	1480	2110	2127.85	0.22	0	-490	2180	2145	2125	2090	2070	2137	2082	241	630	500	1560	5	1	48200000	1022	-5.13	0.33	12	0.01	-413.00	6400.00	2445	20230721	-13.29	1991	20230927	6.48	2445	-13.29	20230721	1991	6.48	20230927	2445	-13.29	20230721	1991	6.48	20230927	0.14	N	019010	500	241 억		107471	N	N	0	N	00	N
103	20231114	110330	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	30	2	1.42	2883295	1350	5.90	2115	2155	2110	2740	1480	2110	2135.77	0.22	0	-490	2180	2145	2125	2090	2070	2137	2082	241	630	500	1560	5	1	48200000	1031	-5.18	0.33	12	0.00	-413.00	6400.00	2445	20230721	-12.47	1991	20230927	7.48	2445	-12.47	20230721	1991	7.48	20230927	2445	-12.47	20230721	1991	7.48	20230927	0.14	N	019010	500	241 억		107471	N	N	0	N	00	N
104	20231114	100327	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	35	2	1.66	2676995	1253	5.47	2115	2155	2110	2740	1480	2110	2136.47	0.22	0	-449	2180	2145	2125	2090	2070	2137	2082	241	630	500	1560	5	1	48200000	1034	-5.19	0.34	12	0.00	-413.00	6400.00	2445	20230721	-12.27	1991	20230927	7.73	2445	-12.27	20230721	1991	7.73	20230927	2445	-12.27	20230721	1991	7.73	20230927	0.14	N	019010	500	241 억		107471	N	N	0	N	00	N
105	20231114	090324	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.22	0	0	2180	2145	2125	2090	2070	2137	2082	241	630	500	1560	5	1	48200000	1017	-5.11	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.70	1991	20230927	5.98	2445	-13.70	20230721	1991	5.98	20230927	2445	-13.70	20230721	1991	5.98	20230927	0.14	N	019010	500	241 억		107471	N	N	0	N	00	N
106	20231113	160323	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	0	3	0.00	48579275	22888	97.98	2110	2160	2105	2740	1480	2110	2122.48	0.23	0	-2192	2143	2126	2103	2086	2063	2130	2090	241	630	500	1560	5	1	48200000	1017	-5.11	0.33	12	0.05	-413.00	6400.00	2445	20230721	-13.70	1991	20230927	5.98	2445	-13.70	20230721	1991	5.98	20230927	2445	-13.70	20230721	1991	5.98	20230927	0.14	N	019010	500	241 억		109663	N	N	0	N	00	N
107	20231113	150322	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	15	2	0.71	40615715	19113	81.82	2110	2160	2110	2740	1480	2110	2125.03	0.23	0	-326	2143	2126	2103	2086	2063	2130	2090	241	630	500	1560	5	1	48200000	1024	-5.15	0.33	12	0.04	-413.00	6400.00	2445	20230721	-13.09	1991	20230927	6.73	2445	-13.09	20230721	1991	6.73	20230927	2445	-13.09	20230721	1991	6.73	20230927	0.14	N	019010	500	241 억		109663	N	N	0	N	00	N
108	20231113	140321	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	20	2	0.95	21326635	9984	42.74	2110	2160	2110	2740	1480	2110	2136.08	0.23	0	-2161	2143	2126	2103	2086	2063	2130	2090	241	630	500	1560	5	1	48200000	1027	-5.16	0.33	12	0.02	-413.00	6400.00	2445	20230721	-12.88	1991	20230927	6.98	2445	-12.88	20230721	1991	6.98	20230927	2445	-12.88	20230721	1991	6.98	20230927	0.14	N	019010	500	241 억		109663	N	N	0	N	00	N
109	20231113	130320	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	20	2	0.95	17967660	8405	35.98	2110	2160	2110	2740	1480	2110	2137.73	0.23	0	-2154	2143	2126	2103	2086	2063	2130	2090	241	630	500	1560	5	1	48200000	1027	-5.16	0.33	12	0.02	-413.00	6400.00	2445	20230721	-12.88	1991	20230927	6.98	2445	-12.88	20230721	1991	6.98	20230927	2445	-12.88	20230721	1991	6.98	20230927	0.14	N	019010	500	241 억		109663	N	N	0	N	00	N
110	20231113	120321	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	15	2	0.71	16900530	7904	33.84	2110	2160	2110	2740	1480	2110	2138.22	0.23	0	-2154	2143	2126	2103	2086	2063	2130	2090	241	630	500	1560	5	1	48200000	1024	-5.15	0.33	12	0.02	-413.00	6400.00	2445	20230721	-13.09	1991	20230927	6.73	2445	-13.09	20230721	1991	6.73	20230927	2445	-13.09	20230721	1991	6.73	20230927	0.14	N	019010	500	241 억		109663	N	N	0	N	00	N
111	20231113	110318	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	15	2	0.71	13328360	6223	26.64	2110	2160	2110	2740	1480	2110	2141.79	0.23	0	-2154	2143	2126	2103	2086	2063	2130	2090	241	630	500	1560	5	1	48200000	1024	-5.15	0.33	12	0.01	-413.00	6400.00	2445	20230721	-13.09	1991	20230927	6.73	2445	-13.09	20230721	1991	6.73	20230927	2445	-13.09	20230721	1991	6.73	20230927	0.14	N	019010	500	241 억		109663	N	N	0	N	00	N
112	20231113	100319	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	30	2	1.42	6727375	3136	13.42	2110	2160	2110	2740	1480	2110	2145.21	0.23	0	-24	2143	2126	2103	2086	2063	2130	2090	241	630	500	1560	5	1	48200000	1031	-5.18	0.33	12	0.01	-413.00	6400.00	2445	20230721	-12.47	1991	20230927	7.48	2445	-12.47	20230721	1991	7.48	20230927	2445	-12.47	20230721	1991	7.48	20230927	0.14	N	019010	500	241 억		109663	N	N	0	N	00	N
113	20231113	090320	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	0	3	0.00	31650	15	0.06	2110	2110	2110	2740	1480	2110	2110.00	0.23	0	15	2143	2126	2103	2086	2063	2130	2090	241	630	500	1560	5	1	48200000	1017	-5.11	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.70	1991	20230927	5.98	2445	-13.70	20230721	1991	5.98	20230927	2445	-13.70	20230721	1991	5.98	20230927	0.14	N	019010	500	241 억		109663	N	N	0	N	00	N
114	20231110	160322	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	-15	5	-0.71	48997800	23360	281.17	2110	2120	2080	2760	1490	2125	2097.51	0.23	0	-2954	2145	2135	2120	2110	2095	2127	2102	241	635	500	1570	5	1	48200000	1017	-5.11	0.33	12	0.05	-413.00	6400.00	2445	20230721	-13.70	1991	20230927	5.98	2445	-13.70	20230721	1991	5.98	20230927	2445	-13.70	20230721	1991	5.98	20230927	0.13	N	019010	500	241 억		112617	N	N	0	N	00	N
115	20231110	150325	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	-20	5	-0.94	44573825	21257	255.86	2110	2120	2080	2760	1490	2125	2096.90	0.23	0	-2734	2145	2135	2120	2110	2095	2127	2102	241	635	500	1570	5	1	48200000	1015	-5.10	0.33	12	0.04	-413.00	6400.00	2445	20230721	-13.91	1991	20230927	5.73	2445	-13.91	20230721	1991	5.73	20230927	2445	-13.91	20230721	1991	5.73	20230927	0.13	N	019010	500	241 억		112617	N	N	0	N	00	N
116	20231110	140323	57	100.00	KOSDAQ		유통	N	N	N	N		N	2095	-30	5	-1.41	27135695	12974	156.16	2110	2120	2080	2760	1490	2125	2091.54	0.23	0	-2069	2145	2135	2120	2110	2095	2127	2102	241	635	500	1570	5	1	48200000	1010	-5.07	0.33	12	0.03	-413.00	6400.00	2445	20230721	-14.31	1991	20230927	5.22	2445	-14.31	20230721	1991	5.22	20230927	2445	-14.31	20230721	1991	5.22	20230927	0.13	N	019010	500	241 억		112617	N	N	0	N	00	N
117	20231110	130325	57	100.00	KOSDAQ		유통	N	N	N	N		N	2085	-40	5	-1.88	14338830	6842	82.35	2110	2120	2085	2760	1490	2125	2095.71	0.23	0	-1652	2145	2135	2120	2110	2095	2127	2102	241	635	500	1570	5	1	48200000	1005	-5.05	0.33	12	0.01	-413.00	6400.00	2445	20230721	-14.72	1991	20230927	4.72	2445	-14.72	20230721	1991	4.72	20230927	2445	-14.72	20230721	1991	4.72	20230927	0.13	N	019010	500	241 억		112617	N	N	0	N	00	N
118	20231110	120323	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	-25	5	-1.18	6290285	2988	35.97	2110	2120	2100	2760	1490	2125	2105.18	0.23	0	-1470	2145	2135	2120	2110	2095	2127	2102	241	635	500	1570	5	1	48200000	1012	-5.08	0.33	12	0.01	-413.00	6400.00	2445	20230721	-14.11	1991	20230927	5.47	2445	-14.11	20230721	1991	5.47	20230927	2445	-14.11	20230721	1991	5.47	20230927	0.13	N	019010	500	241 억		112617	N	N	0	N	00	N
119	20231110	110322	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	-20	5	-0.94	3775810	1792	21.57	2110	2120	2105	2760	1490	2125	2107.04	0.23	0	-982	2145	2135	2120	2110	2095	2127	2102	241	635	500	1570	5	1	48200000	1015	-5.10	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.91	1991	20230927	5.73	2445	-13.91	20230721	1991	5.73	20230927	2445	-13.91	20230721	1991	5.73	20230927	0.13	N	019010	500	241 억		112617	N	N	0	N	00	N
120	20231110	100323	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	-20	5	-0.94	2011685	955	11.49	2110	2120	2105	2760	1490	2125	2106.48	0.23	0	-942	2145	2135	2120	2110	2095	2127	2102	241	635	500	1570	5	1	48200000	1015	-5.10	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.91	1991	20230927	5.73	2445	-13.91	20230721	1991	5.73	20230927	2445	-13.91	20230721	1991	5.73	20230927	0.13	N	019010	500	241 억		112617	N	N	0	N	00	N
121	20231110	090319	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	-15	5	-0.71	84550	40	0.48	2110	2120	2110	2760	1490	2125	2113.75	0.23	0	-30	2145	2135	2120	2110	2095	2127	2102	241	635	500	1570	5	1	48200000	1017	-5.11	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.70	1991	20230927	5.98	2445	-13.70	20230721	1991	5.98	20230927	2445	-13.70	20230721	1991	5.98	20230927	0.13	N	019010	500	241 억		112617	N	N	0	N	00	N
122	20231109	160315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	-5	5	-0.23	16283420	7698	20.12	2130	2130	2105	2765	1495	2130	2115.28	0.24	0	-1891	2206	2167	2136	2097	2066	2152	2082	241	635	500	1570	5	1	48200000	1024	-5.15	0.33	12	0.02	-413.00	6400.00	2445	20230721	-13.09	1991	20230927	6.73	2445	-13.09	20230721	1991	6.73	20230927	2445	-13.09	20230721	1991	6.73	20230927	0.13	N	019010	500	241 억		114508	N	N	0	N	00	N
123	20231109	150317	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	-5	5	-0.23	14779810	6990	18.27	2130	2130	2105	2765	1495	2130	2114.42	0.24	0	-1631	2206	2167	2136	2097	2066	2152	2082	241	635	500	1570	5	1	48200000	1024	-5.15	0.33	12	0.01	-413.00	6400.00	2445	20230721	-13.09	1991	20230927	6.73	2445	-13.09	20230721	1991	6.73	20230927	2445	-13.09	20230721	1991	6.73	20230927	0.13	N	019010	500	241 억		114508	N	N	0	N	00	N
124	20231109	140315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	-10	5	-0.47	9773290	4627	12.09	2130	2130	2105	2765	1495	2130	2112.23	0.24	0	-853	2206	2167	2136	2097	2066	2152	2082	241	635	500	1570	5	1	48200000	1022	-5.13	0.33	12	0.01	-413.00	6400.00	2445	20230721	-13.29	1991	20230927	6.48	2445	-13.29	20230721	1991	6.48	20230927	2445	-13.29	20230721	1991	6.48	20230927	0.13	N	019010	500	241 억		114508	N	N	0	N	00	N
125	20231109	130317	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	-20	5	-0.94	9037910	4279	11.18	2130	2130	2105	2765	1495	2130	2112.15	0.24	0	-511	2206	2167	2136	2097	2066	2152	2082	241	635	500	1570	5	1	48200000	1017	-5.11	0.33	12	0.01	-413.00	6400.00	2445	20230721	-13.70	1991	20230927	5.98	2445	-13.70	20230721	1991	5.98	20230927	2445	-13.70	20230721	1991	5.98	20230927	0.13	N	019010	500	241 억		114508	N	N	0	N	00	N
126	20231109	120318	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	-5	5	-0.23	2791325	1314	3.43	2130	2130	2110	2765	1495	2130	2124.30	0.24	0	-510	2206	2167	2136	2097	2066	2152	2082	241	635	500	1570	5	1	48200000	1024	-5.15	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.09	1991	20230927	6.73	2445	-13.09	20230721	1991	6.73	20230927	2445	-13.09	20230721	1991	6.73	20230927	0.13	N	019010	500	241 억		114508	N	N	0	N	00	N
127	20231109	110317	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	0	3	0.00	2709020	1275	3.33	2130	2130	2115	2765	1495	2130	2124.72	0.24	0	-548	2206	2167	2136	2097	2066	2152	2082	241	635	500	1570	5	1	48200000	1027	-5.16	0.33	12	0.00	-413.00	6400.00	2445	20230721	-12.88	1991	20230927	6.98	2445	-12.88	20230721	1991	6.98	20230927	2445	-12.88	20230721	1991	6.98	20230927	0.13	N	019010	500	241 억		114508	N	N	0	N	00	N
128	20231109	100314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	0	3	0.00	2165390	1018	2.66	2130	2130	2120	2765	1495	2130	2127.10	0.24	0	-295	2206	2167	2136	2097	2066	2152	2082	241	635	500	1570	5	1	48200000	1027	-5.16	0.33	12	0.00	-413.00	6400.00	2445	20230721	-12.88	1991	20230927	6.98	2445	-12.88	20230721	1991	6.98	20230927	2445	-12.88	20230721	1991	6.98	20230927	0.13	N	019010	500	241 억		114508	N	N	0	N	00	N
129	20231109	090315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.24	0	0	2206	2167	2136	2097	2066	2152	2082	241	635	500	1570	5	1	48200000	1027	-5.16	0.33	12	0.00	-413.00	6400.00	2445	20230721	-12.88	1991	20230927	6.98	2445	-12.88	20230721	1991	6.98	20230927	2445	-12.88	20230721	1991	6.98	20230927	0.13	N	019010	500	241 억		114508	N	N	0	N	00	N
130	20231108	160314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2130	-20	5	-0.93	81197620	38236	32.28	2145	2175	2105	2795	1505	2150	2123.59	0.24	0	-199	2176	2162	2146	2132	2116	2155	2125	241	645	500	1590	5	1	48200000	1027	-5.16	0.33	12	0.08	-413.00	6400.00	2445	20230721	-12.88	1991	20230927	6.98	2445	-12.88	20230721	1991	6.98	20230927	2445	-12.88	20230721	1991	6.98	20230927	0.12	N	019010	500	241 억		114707	N	N	0	N	00	N
131	20231108	150316	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2125	-25	5	-1.16	75335805	35482	29.95	2145	2175	2105	2795	1505	2150	2123.21	0.24	0	109	2176	2162	2146	2132	2116	2155	2125	241	645	500	1590	5	1	48200000	1024	-5.15	0.33	12	0.07	-413.00	6400.00	2445	20230721	-13.09	1991	20230927	6.73	2445	-13.09	20230721	1991	6.73	20230927	2445	-13.09	20230721	1991	6.73	20230927	0.12	N	019010	500	241 억		114707	N	N	0	N	00	N
132	20231108	140314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2130	-20	5	-0.93	54387600	25623	21.63	2145	2175	2105	2795	1505	2150	2122.61	0.24	0	2132	2176	2162	2146	2132	2116	2155	2125	241	645	500	1590	5	1	48200000	1027	-5.16	0.33	12	0.05	-413.00	6400.00	2445	20230721	-12.88	1991	20230927	6.98	2445	-12.88	20230721	1991	6.98	20230927	2445	-12.88	20230721	1991	6.98	20230927	0.12	N	019010	500	241 억		114707	N	N	0	N	00	N
133	20231108	130315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2125	-25	5	-1.16	54060335	25469	21.50	2145	2175	2105	2795	1505	2150	2122.59	0.24	0	2135	2176	2162	2146	2132	2116	2155	2125	241	645	500	1590	5	1	48200000	1024	-5.15	0.33	12	0.05	-413.00	6400.00	2445	20230721	-13.09	1991	20230927	6.73	2445	-13.09	20230721	1991	6.73	20230927	2445	-13.09	20230721	1991	6.73	20230927	0.12	N	019010	500	241 억		114707	N	N	0	N	00	N
134	20231108	120316	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2125	-25	5	-1.16	53595050	25250	21.32	2145	2175	2105	2795	1505	2150	2122.58	0.24	0	2136	2176	2162	2146	2132	2116	2155	2125	241	645	500	1590	5	1	48200000	1024	-5.15	0.33	12	0.05	-413.00	6400.00	2445	20230721	-13.09	1991	20230927	6.73	2445	-13.09	20230721	1991	6.73	20230927	2445	-13.09	20230721	1991	6.73	20230927	0.12	N	019010	500	241 억		114707	N	N	0	N	00	N
135	20231108	110314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2125	-25	5	-1.16	44831665	21126	17.83	2145	2175	2105	2795	1505	2150	2122.11	0.24	0	2136	2176	2162	2146	2132	2116	2155	2125	241	645	500	1590	5	1	48200000	1024	-5.15	0.33	12	0.04	-413.00	6400.00	2445	20230721	-13.09	1991	20230927	6.73	2445	-13.09	20230721	1991	6.73	20230927	2445	-13.09	20230721	1991	6.73	20230927	0.12	N	019010	500	241 억		114707	N	N	0	N	00	N
136	20231108	100314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2140	-10	5	-0.47	20964990	9844	8.31	2145	2175	2125	2795	1505	2150	2129.72	0.24	0	-64	2176	2162	2146	2132	2116	2155	2125	241	645	500	1590	5	1	48200000	1031	-5.18	0.33	12	0.02	-413.00	6400.00	2445	20230721	-12.47	1991	20230927	7.48	2445	-12.47	20230721	1991	7.48	20230927	2445	-12.47	20230721	1991	7.48	20230927	0.12	N	019010	500	241 억		114707	N	N	0	N	00	N
137	20231108	090314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.24	0	0	2176	2162	2146	2132	2116	2155	2125	241	645	500	1590	5	1	48200000	1036	-5.21	0.34	12	0.00	-413.00	6400.00	2445	20230721	-12.07	1991	20230927	7.99	2445	-12.07	20230721	1991	7.99	20230927	2445	-12.07	20230721	1991	7.99	20230927	0.12	N	019010	500	241 억		114707	N	N	0	N	00	N
138	20231107	160314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	-10	5	-0.46	254439075	118459	904.20	2155	2160	2130	2805	1515	2160	2147.91	0.24	0	-396	2186	2172	2161	2147	2136	2180	2155	241	645	500	1590	5	1	48200000	1036	-5.21	0.34	12	0.25	-413.00	6400.00	2445	20230721	-12.07	1991	20230927	7.99	2445	-12.07	20230721	1991	7.99	20230927	2445	-12.07	20230721	1991	7.99	20230927	0.13	N	019010	500	241 억		115113	N	N	0	N	00	N
139	20231107	150315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	-20	5	-0.93	251072485	116893	892.24	2155	2160	2130	2805	1515	2160	2147.88	0.24	0	-245	2186	2172	2161	2147	2136	2180	2155	241	645	500	1590	5	1	48200000	1031	-5.18	0.33	12	0.24	-413.00	6400.00	2445	20230721	-12.47	1991	20230927	7.48	2445	-12.47	20230721	1991	7.48	20230927	2445	-12.47	20230721	1991	7.48	20230927	0.13	N	019010	500	241 억		115113	N	N	0	N	00	N
140	20231107	140316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	-20	5	-0.93	244681470	113896	869.37	2155	2160	2130	2805	1515	2160	2148.29	0.24	0	-35	2186	2172	2161	2147	2136	2180	2155	241	645	500	1590	5	1	48200000	1031	-5.18	0.33	12	0.24	-413.00	6400.00	2445	20230721	-12.47	1991	20230927	7.48	2445	-12.47	20230721	1991	7.48	20230927	2445	-12.47	20230721	1991	7.48	20230927	0.13	N	019010	500	241 억		115113	N	N	0	N	00	N
141	20231107	130315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-5	5	-0.23	213358325	99315	758.07	2155	2160	2135	2805	1515	2160	2148.30	0.24	0	71	2186	2172	2161	2147	2136	2180	2155	241	645	500	1590	5	1	48200000	1039	-5.22	0.34	12	0.21	-413.00	6400.00	2445	20230721	-11.86	1991	20230927	8.24	2445	-11.86	20230721	1991	8.24	20230927	2445	-11.86	20230721	1991	8.24	20230927	0.13	N	019010	500	241 억		115113	N	N	0	N	00	N
142	20231107	120313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-5	5	-0.23	189179220	88069	672.23	2155	2160	2135	2805	1515	2160	2148.08	0.24	0	189	2186	2172	2161	2147	2136	2180	2155	241	645	500	1590	5	1	48200000	1039	-5.22	0.34	12	0.18	-413.00	6400.00	2445	20230721	-11.86	1991	20230927	8.24	2445	-11.86	20230721	1991	8.24	20230927	2445	-11.86	20230721	1991	8.24	20230927	0.13	N	019010	500	241 억		115113	N	N	0	N	00	N
143	20231107	110314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	-10	5	-0.46	154733340	72057	550.01	2155	2155	2135	2805	1515	2160	2147.37	0.24	0	296	2186	2172	2161	2147	2136	2180	2155	241	645	500	1590	5	1	48200000	1036	-5.21	0.34	12	0.15	-413.00	6400.00	2445	20230721	-12.07	1991	20230927	7.99	2445	-12.07	20230721	1991	7.99	20230927	2445	-12.07	20230721	1991	7.99	20230927	0.13	N	019010	500	241 억		115113	N	N	0	N	00	N
144	20231107	100317	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	-20	5	-0.93	49954410	23305	177.89	2155	2155	2140	2805	1515	2160	2143.51	0.24	0	388	2186	2172	2161	2147	2136	2180	2155	241	645	500	1590	5	1	48200000	1031	-5.18	0.33	12	0.05	-413.00	6400.00	2445	20230721	-12.47	1991	20230927	7.48	2445	-12.47	20230721	1991	7.48	20230927	2445	-12.47	20230721	1991	7.48	20230927	0.13	N	019010	500	241 억		115113	N	N	0	N	00	N
145	20231107	090310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.24	0	0	2186	2172	2161	2147	2136	2180	2155	241	645	500	1590	5	1	48200000	1041	-5.23	0.34	12	0.00	-413.00	6400.00	2445	20230721	-11.66	1991	20230927	8.49	2445	-11.66	20230721	1991	8.49	20230927	2445	-11.66	20230721	1991	8.49	20230927	0.13	N	019010	500	241 억		115113	N	N	0	N	00	N
146	20231106	160308	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-10	5	-0.46	28329345	13101	154.08	2155	2175	2150	2820	1520	2170	2162.38	0.24	0	212	2196	2182	2166	2152	2136	2190	2160	241	650	500	1600	5	1	48200000	1041	-5.23	0.34	12	0.03	-413.00	6400.00	2445	20230721	-11.66	1991	20230927	8.49	2445	-11.66	20230721	1991	8.49	20230927	2445	-11.66	20230721	1991	8.49	20230927	0.12	N	019010	500	241 억		114901	N	N	0	N	00	N
147	20231106	150309	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-10	5	-0.46	26854885	12418	146.04	2155	2175	2150	2820	1520	2170	2162.58	0.24	0	143	2196	2182	2166	2152	2136	2190	2160	241	650	500	1600	5	1	48200000	1041	-5.23	0.34	12	0.03	-413.00	6400.00	2445	20230721	-11.66	1991	20230927	8.49	2445	-11.66	20230721	1991	8.49	20230927	2445	-11.66	20230721	1991	8.49	20230927	0.12	N	019010	500	241 억		114901	N	N	0	N	00	N
148	20231106	140308	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	0	3	0.00	19878220	9183	108.00	2155	2175	2155	2820	1520	2170	2164.68	0.24	0	-67	2196	2182	2166	2152	2136	2190	2160	241	650	500	1600	5	1	48200000	1046	-5.25	0.34	12	0.02	-413.00	6400.00	2445	20230721	-11.25	1991	20230927	8.99	2445	-11.25	20230721	1991	8.99	20230927	2445	-11.25	20230721	1991	8.99	20230927	0.12	N	019010	500	241 억		114901	N	N	0	N	00	N
149	20231106	130311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	0	3	0.00	15685550	7246	85.22	2155	2175	2155	2820	1520	2170	2164.72	0.24	0	-67	2196	2182	2166	2152	2136	2190	2160	241	650	500	1600	5	1	48200000	1046	-5.25	0.34	12	0.02	-413.00	6400.00	2445	20230721	-11.25	1991	20230927	8.99	2445	-11.25	20230721	1991	8.99	20230927	2445	-11.25	20230721	1991	8.99	20230927	0.12	N	019010	500	241 억		114901	N	N	0	N	00	N
150	20231106	120310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	-5	5	-0.23	13182525	6090	71.62	2155	2175	2155	2820	1520	2170	2164.62	0.24	0	-139	2196	2182	2166	2152	2136	2190	2160	241	650	500	1600	5	1	48200000	1044	-5.24	0.34	12	0.01	-413.00	6400.00	2445	20230721	-11.45	1991	20230927	8.74	2445	-11.45	20230721	1991	8.74	20230927	2445	-11.45	20230721	1991	8.74	20230927	0.12	N	019010	500	241 억		114901	N	N	0	N	00	N
151	20231106	110310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	5	2	0.23	11394205	5264	61.91	2155	2175	2155	2820	1520	2170	2164.55	0.24	0	-141	2196	2182	2166	2152	2136	2190	2160	241	650	500	1600	5	1	48200000	1048	-5.27	0.34	12	0.01	-413.00	6400.00	2445	20230721	-11.04	1991	20230927	9.24	2445	-11.04	20230721	1991	9.24	20230927	2445	-11.04	20230721	1991	9.24	20230927	0.12	N	019010	500	241 억		114901	N	N	0	N	00	N
152	20231106	100256	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	5	2	0.23	11389860	5262	61.88	2155	2175	2155	2820	1520	2170	2164.55	0.24	0	-141	2196	2182	2166	2152	2136	2190	2160	241	650	500	1600	5	1	48200000	1048	-5.27	0.34	12	0.01	-413.00	6400.00	2445	20230721	-11.04	1991	20230927	9.24	2445	-11.04	20230721	1991	9.24	20230927	2445	-11.04	20230721	1991	9.24	20230927	0.12	N	019010	500	241 억		114901	N	N	0	N	00	N
153	20231106	090311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-15	5	-0.69	435310	202	2.38	2155	2155	2155	2820	1520	2170	2155.00	0.24	0	0	2196	2182	2166	2152	2136	2190	2160	241	650	500	1600	5	1	48200000	1039	-5.22	0.34	12	0.00	-413.00	6400.00	2445	20230721	-11.86	1991	20230927	8.24	2445	-11.86	20230721	1991	8.24	20230927	2445	-11.86	20230721	1991	8.24	20230927	0.12	N	019010	500	241 억		114901	N	N	0	N	00	N
154	20231103	160305	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	10	2	0.46	18386145	8503	52.07	2155	2180	2150	2805	1515	2160	2162.30	0.24	0	-364	2193	2176	2163	2146	2133	2170	2140	241	645	500	1590	5	1	48200000	1046	-5.25	0.34	12	0.02	-413.00	6400.00	2445	20230721	-11.25	1991	20230927	8.99	2445	-11.25	20230721	1991	8.99	20230927	2445	-11.25	20230721	1991	8.99	20230927	0.12	N	019010	500	241 억		115265	N	N	0	N	00	N
155	20231103	150307	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	5	2	0.23	15859915	7339	44.94	2155	2180	2150	2805	1515	2160	2161.05	0.24	0	-354	2193	2176	2163	2146	2133	2170	2140	241	645	500	1590	5	1	48200000	1044	-5.24	0.34	12	0.02	-413.00	6400.00	2445	20230721	-11.45	1991	20230927	8.74	2445	-11.45	20230721	1991	8.74	20230927	2445	-11.45	20230721	1991	8.74	20230927	0.12	N	019010	500	241 억		115265	N	N	0	N	00	N
156	20231103	140307	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	10	2	0.46	12047350	5578	34.16	2155	2180	2150	2805	1515	2160	2159.80	0.24	0	-336	2193	2176	2163	2146	2133	2170	2140	241	645	500	1590	5	1	48200000	1046	-5.25	0.34	12	0.01	-413.00	6400.00	2445	20230721	-11.25	1991	20230927	8.99	2445	-11.25	20230721	1991	8.99	20230927	2445	-11.25	20230721	1991	8.99	20230927	0.12	N	019010	500	241 억		115265	N	N	0	N	00	N
157	20231103	130305	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	10	2	0.46	8879150	4118	25.22	2155	2180	2150	2805	1515	2160	2156.18	0.24	0	-334	2193	2176	2163	2146	2133	2170	2140	241	645	500	1590	5	1	48200000	1046	-5.25	0.34	12	0.01	-413.00	6400.00	2445	20230721	-11.25	1991	20230927	8.99	2445	-11.25	20230721	1991	8.99	20230927	2445	-11.25	20230721	1991	8.99	20230927	0.12	N	019010	500	241 억		115265	N	N	0	N	00	N
158	20231103	120305	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	5	2	0.23	8511075	3948	24.18	2155	2180	2150	2805	1515	2160	2155.79	0.24	0	-334	2193	2176	2163	2146	2133	2170	2140	241	645	500	1590	5	1	48200000	1044	-5.24	0.34	12	0.01	-413.00	6400.00	2445	20230721	-11.45	1991	20230927	8.74	2445	-11.45	20230721	1991	8.74	20230927	2445	-11.45	20230721	1991	8.74	20230927	0.12	N	019010	500	241 억		115265	N	N	0	N	00	N
159	20231103	110308	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	0	3	0.00	8251590	3828	23.44	2155	2180	2150	2805	1515	2160	2155.59	0.24	0	-214	2193	2176	2163	2146	2133	2170	2140	241	645	500	1590	5	1	48200000	1041	-5.23	0.34	12	0.01	-413.00	6400.00	2445	20230721	-11.66	1991	20230927	8.49	2445	-11.66	20230721	1991	8.49	20230927	2445	-11.66	20230721	1991	8.49	20230927	0.12	N	019010	500	241 억		115265	N	N	0	N	00	N
160	20231103	100304	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	10	2	0.46	5480565	2543	15.57	2155	2180	2150	2805	1515	2160	2155.16	0.24	0	-115	2193	2176	2163	2146	2133	2170	2140	241	645	500	1590	5	1	48200000	1046	-5.25	0.34	12	0.01	-413.00	6400.00	2445	20230721	-11.25	1991	20230927	8.99	2445	-11.25	20230721	1991	8.99	20230927	2445	-11.25	20230721	1991	8.99	20230927	0.12	N	019010	500	241 억		115265	N	N	0	N	00	N
161	20231103	090304	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-5	5	-0.23	96975	45	0.28	2155	2155	2155	2805	1515	2160	2155.00	0.24	0	0	2193	2176	2163	2146	2133	2170	2140	241	645	500	1590	5	1	48200000	1039	-5.22	0.34	12	0.00	-413.00	6400.00	2445	20230721	-11.86	1991	20230927	8.24	2445	-11.86	20230721	1991	8.24	20230927	2445	-11.86	20230721	1991	8.24	20230927	0.12	N	019010	500	241 억		115265	N	N	0	N	00	N
162	20231102	160303	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	0	3	0.00	35263935	16330	33.79	2165	2180	2150	2805	1515	2160	2159.46	0.24	0	451	2200	2180	2155	2135	2110	2190	2145	241	645	500	1590	5	1	48200000	1041	-5.23	0.34	12	0.03	-413.00	6400.00	2445	20230721	-11.66	1991	20230927	8.49	2445	-11.66	20230721	1991	8.49	20230927	2445	-11.66	20230721	1991	8.49	20230927	0.12	N	019010	500	241 억		114814	N	N	0	N	00	N
163	20231102	150307	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	10	2	0.46	29411285	13626	28.20	2165	2180	2150	2805	1515	2160	2158.47	0.24	0	471	2200	2180	2155	2135	2110	2190	2145	241	645	500	1590	5	1	48200000	1046	-5.25	0.34	12	0.03	-413.00	6400.00	2445	20230721	-11.25	1991	20230927	8.99	2445	-11.25	20230721	1991	8.99	20230927	2445	-11.25	20230721	1991	8.99	20230927	0.12	N	019010	500	241 억		114814	N	N	0	N	00	N
164	20231102	140303	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	10	2	0.46	28357185	13138	27.19	2165	2180	2150	2805	1515	2160	2158.41	0.24	0	471	2200	2180	2155	2135	2110	2190	2145	241	645	500	1590	5	1	48200000	1046	-5.25	0.34	12	0.03	-413.00	6400.00	2445	20230721	-11.25	1991	20230927	8.99	2445	-11.25	20230721	1991	8.99	20230927	2445	-11.25	20230721	1991	8.99	20230927	0.12	N	019010	500	241 억		114814	N	N	0	N	00	N
165	20231102	130304	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	5	2	0.23	24671905	11438	23.67	2165	2180	2150	2805	1515	2160	2157.01	0.24	0	526	2200	2180	2155	2135	2110	2190	2145	241	645	500	1590	5	1	48200000	1044	-5.24	0.34	12	0.02	-413.00	6400.00	2445	20230721	-11.45	1991	20230927	8.74	2445	-11.45	20230721	1991	8.74	20230927	2445	-11.45	20230721	1991	8.74	20230927	0.12	N	019010	500	241 억		114814	N	N	0	N	00	N
166	20231102	120302	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	10	2	0.46	4998165	2309	4.78	2165	2180	2150	2805	1515	2160	2164.64	0.24	0	567	2200	2180	2155	2135	2110	2190	2145	241	645	500	1590	5	1	48200000	1046	-5.25	0.34	12	0.00	-413.00	6400.00	2445	20230721	-11.25	1991	20230927	8.99	2445	-11.25	20230721	1991	8.99	20230927	2445	-11.25	20230721	1991	8.99	20230927	0.12	N	019010	500	241 억		114814	N	N	0	N	00	N
167	20231102	110302	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	10	2	0.46	4987315	2304	4.77	2165	2180	2150	2805	1515	2160	2164.63	0.24	0	567	2200	2180	2155	2135	2110	2190	2145	241	645	500	1590	5	1	48200000	1046	-5.25	0.34	12	0.00	-413.00	6400.00	2445	20230721	-11.25	1991	20230927	8.99	2445	-11.25	20230721	1991	8.99	20230927	2445	-11.25	20230721	1991	8.99	20230927	0.12	N	019010	500	241 억		114814	N	N	0	N	00	N
168	20231102	100303	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-5	5	-0.23	4768145	2203	4.56	2165	2180	2150	2805	1515	2160	2164.39	0.24	0	567	2200	2180	2155	2135	2110	2190	2145	241	645	500	1590	5	1	48200000	1039	-5.22	0.34	12	0.00	-413.00	6400.00	2445	20230721	-11.86	1991	20230927	8.24	2445	-11.86	20230721	1991	8.24	20230927	2445	-11.86	20230721	1991	8.24	20230927	0.12	N	019010	500	241 억		114814	N	N	0	N	00	N
169	20231102	090306	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	5	2	0.23	8660	4	0.01	2165	2165	2165	2805	1515	2160	2165.00	0.24	0	-1	2200	2180	2155	2135	2110	2190	2145	241	645	500	1590	5	1	48200000	1044	-5.24	0.34	12	0.00	-413.00	6400.00	2445	20230721	-11.45	1991	20230927	8.74	2445	-11.45	20230721	1991	8.74	20230927	2445	-11.45	20230721	1991	8.74	20230927	0.12	N	019010	500	241 억		114814	N	N	0	N	00	N
170	20231101	160303	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-10	5	-0.46	103988590	48322	62.86	2155	2175	2130	2820	1520	2170	2151.99	0.24	0	-549	2200	2185	2155	2140	2110	2192	2147	241	650	500	1600	5	1	48200000	1041	-5.23	0.34	12	0.10	-413.00	6400.00	2445	20230721	-11.66	1991	20230927	8.49	2445	-11.66	20230721	1991	8.49	20230927	2445	-11.66	20230721	1991	8.49	20230927	0.13	N	019010	500	241 억		115194	N	N	0	N	00	N
171	20231101	150302	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	-5	5	-0.23	91934190	42750	55.61	2155	2175	2130	2820	1520	2170	2150.51	0.24	0	-381	2200	2185	2155	2140	2110	2192	2147	241	650	500	1600	5	1	48200000	1044	-5.24	0.34	12	0.09	-413.00	6400.00	2445	20230721	-11.45	1991	20230927	8.74	2445	-11.45	20230721	1991	8.74	20230927	2445	-11.45	20230721	1991	8.74	20230927	0.13	N	019010	500	241 억		115194	N	N	0	N	00	N
172	20231101	140300	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-10	5	-0.46	86945390	40445	52.61	2155	2175	2130	2820	1520	2170	2149.72	0.24	0	-379	2200	2185	2155	2140	2110	2192	2147	241	650	500	1600	5	1	48200000	1041	-5.23	0.34	12	0.08	-413.00	6400.00	2445	20230721	-11.66	1991	20230927	8.49	2445	-11.66	20230721	1991	8.49	20230927	2445	-11.66	20230721	1991	8.49	20230927	0.13	N	019010	500	241 억		115194	N	N	0	N	00	N
173	20231101	130302	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	-20	5	-0.92	59667890	27828	36.20	2155	2175	2130	2820	1520	2170	2144.17	0.24	0	1267	2200	2185	2155	2140	2110	2192	2147	241	650	500	1600	5	1	48200000	1036	-5.21	0.34	12	0.06	-413.00	6400.00	2445	20230721	-12.07	1991	20230927	7.99	2445	-12.07	20230721	1991	7.99	20230927	2445	-12.07	20230721	1991	7.99	20230927	0.13	N	019010	500	241 억		115194	N	N	0	N	00	N
174	20231101	120307	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	-25	5	-1.15	59554190	27775	36.13	2155	2175	2130	2820	1520	2170	2144.17	0.24	0	1270	2200	2185	2155	2140	2110	2192	2147	241	650	500	1600	5	1	48200000	1034	-5.19	0.34	12	0.06	-413.00	6400.00	2445	20230721	-12.27	1991	20230927	7.73	2445	-12.27	20230721	1991	7.73	20230927	2445	-12.27	20230721	1991	7.73	20230927	0.13	N	019010	500	241 억		115194	N	N	0	N	00	N
175	20231101	110308	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	0	3	0.00	28990380	13455	17.50	2155	2175	2145	2820	1520	2170	2154.62	0.24	0	310	2200	2185	2155	2140	2110	2192	2147	241	650	500	1600	5	1	48200000	1046	-5.25	0.34	12	0.03	-413.00	6400.00	2445	20230721	-11.25	1991	20230927	8.99	2445	-11.25	20230721	1991	8.99	20230927	2445	-11.25	20230721	1991	8.99	20230927	0.13	N	019010	500	241 억		115194	N	N	0	N	00	N
176	20231101	100306	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	0	3	0.00	1838120	853	1.11	2155	2170	2150	2820	1520	2170	2154.89	0.24	0	324	2200	2185	2155	2140	2110	2192	2147	241	650	500	1600	5	1	48200000	1046	-5.25	0.34	12	0.00	-413.00	6400.00	2445	20230721	-11.25	1991	20230927	8.99	2445	-11.25	20230721	1991	8.99	20230927	2445	-11.25	20230721	1991	8.99	20230927	0.13	N	019010	500	241 억		115194	N	N	0	N	00	N
177	20231101	090307	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-15	5	-0.69	729130	338	0.44	2155	2160	2155	2820	1520	2170	2157.19	0.24	0	-20	2200	2185	2155	2140	2110	2192	2147	241	650	500	1600	5	1	48200000	1039	-5.22	0.34	12	0.00	-413.00	6400.00	2445	20230721	-11.86	1991	20230927	8.24	2445	-11.86	20230721	1991	8.24	20230927	2445	-11.86	20230721	1991	8.24	20230927	0.13	N	019010	500	241 억		115194	N	N	0	N	00	N