KissMeData/065170/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	160626	57	100.00	KOSDAQ		유통	N	N	N	N		N	510	14	2	2.82	141144479	278294	135.71	496	518	494	644	348	496	507.18	1.52	0	-11462	511	503	498	490	485	501	488	445	148	500	330	1	1	88970559	454	-3.27	1.34	12	0.31	-156.00	380.00	930	20230623	-45.16	435	20231101	17.24	930	-45.16	20230623	435	17.24	20231101	930	-45.16	20230623	435	17.24	20231101	0.11	N	065170	500	444 억		1355098	N	N	0	N	00	N
3	20231130	150627	57	100.00	KOSDAQ		유통	N	N	N	N		N	506	10	2	2.02	133417524	263127	128.31	496	518	494	644	348	496	507.05	1.52	0	-5843	511	503	498	490	485	501	488	445	148	500	330	1	1	88970559	450	-3.24	1.33	12	0.30	-156.00	380.00	930	20230623	-45.59	435	20231101	16.32	930	-45.59	20230623	435	16.32	20231101	930	-45.59	20230623	435	16.32	20231101	0.11	N	065170	500	444 억		1355098	N	N	0	N	00	N
4	20231130	140623	57	100.00	KOSDAQ		유통	N	N	N	N		N	508	12	2	2.42	122329616	241291	117.66	496	518	494	644	348	496	506.98	1.52	0	-2652	511	503	498	490	485	501	488	445	148	500	330	1	1	88970559	452	-3.26	1.34	12	0.27	-156.00	380.00	930	20230623	-45.38	435	20231101	16.78	930	-45.38	20230623	435	16.78	20231101	930	-45.38	20230623	435	16.78	20231101	0.11	N	065170	500	444 억		1355098	N	N	0	N	00	N
5	20231130	130622	57	100.00	KOSDAQ		유통	N	N	N	N		N	506	10	2	2.02	84842298	167795	81.82	496	515	494	644	348	496	505.63	1.52	0	-15257	511	503	498	490	485	501	488	445	148	500	330	1	1	88970559	450	-3.24	1.33	12	0.19	-156.00	380.00	930	20230623	-45.59	435	20231101	16.32	930	-45.59	20230623	435	16.32	20231101	930	-45.59	20230623	435	16.32	20231101	0.11	N	065170	500	444 억		1355098	N	N	0	N	00	N
6	20231130	120633	57	100.00	KOSDAQ		유통	N	N	N	N		N	509	13	2	2.62	76007201	150308	73.30	496	515	494	644	348	496	505.68	1.52	0	-14198	511	503	498	490	485	501	488	445	148	500	330	1	1	88970559	453	-3.26	1.34	12	0.17	-156.00	380.00	930	20230623	-45.27	435	20231101	17.01	930	-45.27	20230623	435	17.01	20231101	930	-45.27	20230623	435	17.01	20231101	0.11	N	065170	500	444 억		1355098	N	N	0	N	00	N
7	20231130	110626	57	100.00	KOSDAQ		유통	N	N	N	N		N	509	13	2	2.62	68328120	135155	65.91	496	515	494	644	348	496	505.55	1.52	0	-12739	511	503	498	490	485	501	488	445	148	500	330	1	1	88970559	453	-3.26	1.34	12	0.15	-156.00	380.00	930	20230623	-45.27	435	20231101	17.01	930	-45.27	20230623	435	17.01	20231101	930	-45.27	20230623	435	17.01	20231101	0.11	N	065170	500	444 억		1355098	N	N	0	N	00	N
8	20231130	100622	57	100.00	KOSDAQ		유통	N	N	N	N		N	508	12	2	2.42	60348645	119381	58.22	496	515	494	644	348	496	505.51	1.52	0	-13893	511	503	498	490	485	501	488	445	148	500	330	1	1	88970559	452	-3.26	1.34	12	0.13	-156.00	380.00	930	20230623	-45.38	435	20231101	16.78	930	-45.38	20230623	435	16.78	20231101	930	-45.38	20230623	435	16.78	20231101	0.11	N	065170	500	444 억		1355098	N	N	0	N	00	N
9	20231130	090624	57	100.00	KOSDAQ		유통	N	N	N	N		N	499	3	2	0.60	5988371	12084	5.89	496	499	494	644	348	496	495.56	1.52	0	-220	511	503	498	490	485	501	488	445	148	500	330	1	1	88970559	444	-3.20	1.31	12	0.01	-156.00	380.00	930	20230623	-46.34	435	20231101	14.71	930	-46.34	20230623	435	14.71	20231101	930	-46.34	20230623	435	14.71	20231101	0.11	N	065170	500	444 억		1355098	N	N	0	N	00	N
10	20231129	160620	57	100.00	KOSDAQ		유통	N	N	N	N		N	496	-6	5	-1.20	98343009	197173	79.21	500	506	493	652	352	502	498.77	1.55	0	-23570	515	508	504	497	493	507	496	445	150	500	340	1	1	88970559	441	-3.18	1.31	12	0.22	-156.00	380.00	930	20230623	-46.67	435	20231101	14.02	930	-46.67	20230623	435	14.02	20231101	930	-46.67	20230623	435	14.02	20231101	0.10	N	065170	500	444 억		1378542	N	N	0	N	00	N
11	20231129	150624	57	100.00	KOSDAQ		유통	N	N	N	N		N	497	-5	5	-1.00	92202463	184768	74.23	500	506	494	652	352	502	499.02	1.55	0	-22602	515	508	504	497	493	507	496	445	150	500	340	1	1	88970559	442	-3.19	1.31	12	0.21	-156.00	380.00	930	20230623	-46.56	435	20231101	14.25	930	-46.56	20230623	435	14.25	20231101	930	-46.56	20230623	435	14.25	20231101	0.10	N	065170	500	444 억		1378542	N	N	0	N	00	N
12	20231129	140621	57	100.00	KOSDAQ		유통	N	N	N	N		N	498	-4	5	-0.80	72071469	144195	57.93	500	506	497	652	352	502	499.82	1.55	0	-9681	515	508	504	497	493	507	496	445	150	500	340	1	1	88970559	443	-3.19	1.31	12	0.16	-156.00	380.00	930	20230623	-46.45	435	20231101	14.48	930	-46.45	20230623	435	14.48	20231101	930	-46.45	20230623	435	14.48	20231101	0.10	N	065170	500	444 억		1378542	N	N	0	N	00	N
13	20231129	130624	57	100.00	KOSDAQ		유통	N	N	N	N		N	498	-4	5	-0.80	52256430	104370	41.93	500	506	498	652	352	502	500.68	1.55	0	-3655	515	508	504	497	493	507	496	445	150	500	340	1	1	88970559	443	-3.19	1.31	12	0.12	-156.00	380.00	930	20230623	-46.45	435	20231101	14.48	930	-46.45	20230623	435	14.48	20231101	930	-46.45	20230623	435	14.48	20231101	0.10	N	065170	500	444 억		1378542	N	N	0	N	00	N
14	20231129	120624	57	100.00	KOSDAQ		유통	N	N	N	N		N	501	-1	5	-0.20	35369409	70584	28.36	500	506	498	652	352	502	501.10	1.55	0	-1043	515	508	504	497	493	507	496	445	150	500	340	1	1	88970559	446	-3.21	1.32	12	0.08	-156.00	380.00	930	20230623	-46.13	435	20231101	15.17	930	-46.13	20230623	435	15.17	20231101	930	-46.13	20230623	435	15.17	20231101	0.10	N	065170	500	444 억		1378542	N	N	0	N	00	N
15	20231129	110625	57	100.00	KOSDAQ		유통	N	N	N	N		N	505	3	2	0.60	32554707	64971	26.10	500	506	498	652	352	502	501.07	1.55	0	-2411	515	508	504	497	493	507	496	445	150	500	340	1	1	88970559	449	-3.24	1.33	12	0.07	-156.00	380.00	930	20230623	-45.70	435	20231101	16.09	930	-45.70	20230623	435	16.09	20231101	930	-45.70	20230623	435	16.09	20231101	0.10	N	065170	500	444 억		1378542	N	N	0	N	00	N
16	20231129	100623	57	100.00	KOSDAQ		유통	N	N	N	N		N	500	-2	5	-0.40	24608442	49200	19.77	500	505	498	652	352	502	500.17	1.55	0	-2544	515	508	504	497	493	507	496	445	150	500	340	1	1	88970559	445	-3.21	1.32	12	0.06	-156.00	380.00	930	20230623	-46.24	435	20231101	14.94	930	-46.24	20230623	435	14.94	20231101	930	-46.24	20230623	435	14.94	20231101	0.10	N	065170	500	444 억		1378542	N	N	0	N	00	N
17	20231129	090620	57	100.00	KOSDAQ		유통	N	N	N	N		N	502	0	3	0.00	4833802	9674	3.89	500	502	498	652	352	502	499.67	1.55	0	-4703	515	508	504	497	493	507	496	445	150	500	340	1	1	88970559	447	-3.22	1.32	12	0.01	-156.00	380.00	930	20230623	-46.02	435	20231101	15.40	930	-46.02	20230623	435	15.40	20231101	930	-46.02	20230623	435	15.40	20231101	0.10	N	065170	500	444 억		1378542	N	N	0	N	00	N
18	20231128	160621	57	100.00	KOSDAQ		유통	N	N	N	N		N	502	0	3	0.00	125036629	248111	44.99	502	511	500	652	352	502	503.96	1.56	0	-9833	529	515	508	494	487	512	491	445	150	500	340	1	1	88970559	447	-3.22	1.32	12	0.28	-156.00	380.00	930	20230623	-46.02	435	20231101	15.40	930	-46.02	20230623	435	15.40	20231101	930	-46.02	20230623	435	15.40	20231101	0.11	N	065170	500	444 억		1388375	N	N	0	N	00	N
19	20231128	150542	57	100.00	KOSDAQ		유통	N	N	N	N		N	502	0	3	0.00	116516439	231132	41.91	502	511	500	652	352	502	504.11	1.56	0	-10364	529	515	508	494	487	512	491	445	150	500	340	1	1	88970559	447	-3.22	1.32	12	0.26	-156.00	380.00	930	20230623	-46.02	435	20231101	15.40	930	-46.02	20230623	435	15.40	20231101	930	-46.02	20230623	435	15.40	20231101	0.11	N	065170	500	444 억		1388375	N	N	0	N	00	N
20	20231128	140621	57	100.00	KOSDAQ		유통	N	N	N	N		N	503	1	2	0.20	101970374	202206	36.67	502	511	500	652	352	502	504.29	1.56	0	-3551	529	515	508	494	487	512	491	445	150	500	340	1	1	88970559	448	-3.22	1.32	12	0.23	-156.00	380.00	930	20230623	-45.91	435	20231101	15.63	930	-45.91	20230623	435	15.63	20231101	930	-45.91	20230623	435	15.63	20231101	0.11	N	065170	500	444 억		1388375	N	N	0	N	00	N
21	20231128	130618	57	100.00	KOSDAQ		유통	N	N	N	N		N	505	3	2	0.60	91307494	181029	32.83	502	511	500	652	352	502	504.38	1.56	0	-2325	529	515	508	494	487	512	491	445	150	500	340	1	1	88970559	449	-3.24	1.33	12	0.20	-156.00	380.00	930	20230623	-45.70	435	20231101	16.09	930	-45.70	20230623	435	16.09	20231101	930	-45.70	20230623	435	16.09	20231101	0.11	N	065170	500	444 억		1388375	N	N	0	N	00	N
22	20231128	120619	57	100.00	KOSDAQ		유통	N	N	N	N		N	508	6	2	1.20	84055496	166679	30.23	502	511	500	652	352	502	504.30	1.56	0	-1512	529	515	508	494	487	512	491	445	150	500	340	1	1	88970559	452	-3.26	1.34	12	0.19	-156.00	380.00	930	20230623	-45.38	435	20231101	16.78	930	-45.38	20230623	435	16.78	20231101	930	-45.38	20230623	435	16.78	20231101	0.11	N	065170	500	444 억		1388375	N	N	0	N	00	N
23	20231128	110618	57	100.00	KOSDAQ		유통	N	N	N	N		N	507	5	2	1.00	68292316	135472	24.57	502	510	500	652	352	502	504.11	1.56	0	1618	529	515	508	494	487	512	491	445	150	500	340	1	1	88970559	451	-3.25	1.33	12	0.15	-156.00	380.00	930	20230623	-45.48	435	20231101	16.55	930	-45.48	20230623	435	16.55	20231101	930	-45.48	20230623	435	16.55	20231101	0.11	N	065170	500	444 억		1388375	N	N	0	N	00	N
24	20231128	100618	57	100.00	KOSDAQ		유통	N	N	N	N		N	504	2	2	0.40	48346231	96150	17.44	502	507	500	652	352	502	502.82	1.56	0	1091	529	515	508	494	487	512	491	445	150	500	340	1	1	88970559	448	-3.23	1.33	12	0.11	-156.00	380.00	930	20230623	-45.81	435	20231101	15.86	930	-45.81	20230623	435	15.86	20231101	930	-45.81	20230623	435	15.86	20231101	0.11	N	065170	500	444 억		1388375	N	N	0	N	00	N
25	20231128	090617	57	100.00	KOSDAQ		유통	N	N	N	N		N	502	0	3	0.00	3030072	6036	1.09	502	502	502	652	352	502	502.00	1.56	0	-3356	529	515	508	494	487	512	491	445	150	500	340	1	1	88970559	447	-3.22	1.32	12	0.01	-156.00	380.00	930	20230623	-46.02	435	20231101	15.40	930	-46.02	20230623	435	15.40	20231101	930	-46.02	20230623	435	15.40	20231101	0.11	N	065170	500	444 억		1388375	N	N	0	N	00	N
26	20231127	160617	57	100.00	KOSDAQ		유통	N	N	N	N		N	502	-22	5	-4.20	278740764	547054	75.45	520	522	501	681	367	524	509.53	1.47	0	82782	559	541	532	514	505	537	510	445	157	500	350	1	1	88970559	447	-3.22	1.32	12	0.61	-156.00	380.00	930	20230623	-46.02	435	20231101	15.40	930	-46.02	20230623	435	15.40	20231101	930	-46.02	20230623	435	15.40	20231101	0.11	N	065170	500	444 억		1305495	N	N	0	N	00	N
27	20231127	150617	57	100.00	KOSDAQ		유통	N	N	N	N		N	509	-15	5	-2.86	247445733	484785	66.86	520	522	502	681	367	524	510.42	1.47	0	78362	559	541	532	514	505	537	510	445	157	500	350	1	1	88970559	453	-3.26	1.34	12	0.54	-156.00	380.00	930	20230623	-45.27	435	20231101	17.01	930	-45.27	20230623	435	17.01	20231101	930	-45.27	20230623	435	17.01	20231101	0.11	N	065170	500	444 억		1305495	N	N	0	N	00	N
28	20231127	140621	57	100.00	KOSDAQ		유통	N	N	N	N		N	508	-16	5	-3.05	215575178	421709	58.16	520	522	504	681	367	524	511.19	1.47	0	75257	559	541	532	514	505	537	510	445	157	500	350	1	1	88970559	452	-3.26	1.34	12	0.47	-156.00	380.00	930	20230623	-45.38	435	20231101	16.78	930	-45.38	20230623	435	16.78	20231101	930	-45.38	20230623	435	16.78	20231101	0.11	N	065170	500	444 억		1305495	N	N	0	N	00	N
29	20231127	130619	57	100.00	KOSDAQ		유통	N	N	N	N		N	511	-13	5	-2.48	203557152	398092	54.90	520	522	504	681	367	524	511.33	1.47	0	75112	559	541	532	514	505	537	510	445	157	500	350	1	1	88970559	455	-3.28	1.34	12	0.45	-156.00	380.00	930	20230623	-45.05	435	20231101	17.47	930	-45.05	20230623	435	17.47	20231101	930	-45.05	20230623	435	17.47	20231101	0.11	N	065170	500	444 억		1305495	N	N	0	N	00	N
30	20231127	120620	57	100.00	KOSDAQ		유통	N	N	N	N		N	511	-13	5	-2.48	196072022	383420	52.88	520	522	504	681	367	524	511.37	1.47	0	76718	559	541	532	514	505	537	510	445	157	500	350	1	1	88970559	455	-3.28	1.34	12	0.43	-156.00	380.00	930	20230623	-45.05	435	20231101	17.47	930	-45.05	20230623	435	17.47	20231101	930	-45.05	20230623	435	17.47	20231101	0.11	N	065170	500	444 억		1305495	N	N	0	N	00	N
31	20231127	110612	57	100.00	KOSDAQ		유통	N	N	N	N		N	510	-14	5	-2.67	180144072	352212	48.58	520	522	504	681	367	524	511.46	1.47	0	76690	559	541	532	514	505	537	510	445	157	500	350	1	1	88970559	454	-3.27	1.34	12	0.40	-156.00	380.00	930	20230623	-45.16	435	20231101	17.24	930	-45.16	20230623	435	17.24	20231101	930	-45.16	20230623	435	17.24	20231101	0.11	N	065170	500	444 억		1305495	N	N	0	N	00	N
32	20231127	100611	57	100.00	KOSDAQ		유통	N	N	N	N		N	511	-13	5	-2.48	104835987	203785	28.11	520	522	507	681	367	524	514.44	1.47	0	12235	559	541	532	514	505	537	510	445	157	500	350	1	1	88970559	455	-3.28	1.34	12	0.23	-156.00	380.00	930	20230623	-45.05	435	20231101	17.47	930	-45.05	20230623	435	17.47	20231101	930	-45.05	20230623	435	17.47	20231101	0.11	N	065170	500	444 억		1305495	N	N	0	N	00	N
33	20231127	090613	57	100.00	KOSDAQ		유통	N	N	N	N		N	521	-3	5	-0.57	11259845	21676	2.99	520	521	518	681	367	524	519.45	1.47	0	2978	559	541	532	514	505	537	510	445	157	500	350	1	1	88970559	464	-3.34	1.37	12	0.02	-156.00	380.00	930	20230623	-43.98	435	20231101	19.77	930	-43.98	20230623	435	19.77	20231101	930	-43.98	20230623	435	19.77	20231101	0.11	N	065170	500	444 억		1305495	N	N	0	N	00	N
34	20231124	160606	57	100.00	KOSDAQ		유통	N	N	N	N		N	524	-21	5	-3.85	384583216	724188	94.55	545	550	523	708	382	545	531.13	1.51	0	-42409	578	561	552	535	526	557	531	445	163	500	370	1	1	88970559	466	-3.36	1.38	12	0.81	-156.00	380.00	930	20230623	-43.66	435	20231101	20.46	930	-43.66	20230623	435	20.46	20231101	930	-43.66	20230623	435	20.46	20231101	0.24	N	065170	500	444 억		1347511	N	N	0	N	00	N
35	20231124	150614	57	100.00	KOSDAQ		유통	N	N	N	N		N	528	-17	5	-3.12	356234487	670203	87.50	545	550	523	708	382	545	531.53	1.51	0	-45684	578	561	552	535	526	557	531	445	163	500	370	1	1	88970559	470	-3.38	1.39	12	0.75	-156.00	380.00	930	20230623	-43.23	435	20231101	21.38	930	-43.23	20230623	435	21.38	20231101	930	-43.23	20230623	435	21.38	20231101	0.24	N	065170	500	444 억		1347511	N	N	0	N	00	N
36	20231124	140615	57	100.00	KOSDAQ		유통	N	N	N	N		N	530	-15	5	-2.75	311864267	586025	76.51	545	550	523	708	382	545	532.17	1.51	0	-37685	578	561	552	535	526	557	531	445	163	500	370	1	1	88970559	472	-3.40	1.39	12	0.66	-156.00	380.00	930	20230623	-43.01	435	20231101	21.84	930	-43.01	20230623	435	21.84	20231101	930	-43.01	20230623	435	21.84	20231101	0.24	N	065170	500	444 억		1347511	N	N	0	N	00	N
37	20231124	130610	57	100.00	KOSDAQ		유통	N	N	N	N		N	530	-15	5	-2.75	260095354	488385	63.76	545	550	523	708	382	545	532.56	1.51	0	-26167	578	561	552	535	526	557	531	445	163	500	370	1	1	88970559	472	-3.40	1.39	12	0.55	-156.00	380.00	930	20230623	-43.01	435	20231101	21.84	930	-43.01	20230623	435	21.84	20231101	930	-43.01	20230623	435	21.84	20231101	0.24	N	065170	500	444 억		1347511	N	N	0	N	00	N
38	20231124	120615	57	100.00	KOSDAQ		유통	N	N	N	N		N	530	-15	5	-2.75	247278847	464239	60.61	545	550	523	708	382	545	532.65	1.51	0	-26850	578	561	552	535	526	557	531	445	163	500	370	1	1	88970559	472	-3.40	1.39	12	0.52	-156.00	380.00	930	20230623	-43.01	435	20231101	21.84	930	-43.01	20230623	435	21.84	20231101	930	-43.01	20230623	435	21.84	20231101	0.24	N	065170	500	444 억		1347511	N	N	0	N	00	N
39	20231124	110612	57	100.00	KOSDAQ		유통	N	N	N	N		N	529	-16	5	-2.94	199447844	373568	48.77	545	550	527	708	382	545	533.90	1.51	0	-15499	578	561	552	535	526	557	531	445	163	500	370	1	1	88970559	471	-3.39	1.39	12	0.42	-156.00	380.00	930	20230623	-43.12	435	20231101	21.61	930	-43.12	20230623	435	21.61	20231101	930	-43.12	20230623	435	21.61	20231101	0.24	N	065170	500	444 억		1347511	N	N	0	N	00	N
40	20231124	100610	57	100.00	KOSDAQ		유통	N	N	N	N		N	529	-16	5	-2.94	178108257	333236	43.51	545	550	527	708	382	545	534.48	1.51	0	-1922	578	561	552	535	526	557	531	445	163	500	370	1	1	88970559	471	-3.39	1.39	12	0.37	-156.00	380.00	930	20230623	-43.12	435	20231101	21.61	930	-43.12	20230623	435	21.61	20231101	930	-43.12	20230623	435	21.61	20231101	0.24	N	065170	500	444 억		1347511	N	N	0	N	00	N
41	20231124	090611	57	100.00	KOSDAQ		유통	N	N	N	N		N	541	-4	5	-0.73	17826844	32784	4.28	545	550	541	708	382	545	543.77	1.51	0	-3799	578	561	552	535	526	557	531	445	163	500	370	1	1	88970559	481	-3.47	1.42	12	0.04	-156.00	380.00	930	20230623	-41.83	435	20231101	24.37	930	-41.83	20230623	435	24.37	20231101	930	-41.83	20230623	435	24.37	20231101	0.24	N	065170	500	444 억		1347511	N	N	0	N	00	N
42	20231123	160604	57	100.00	KOSDAQ		유통	N	N	N	N		N	545	-6	5	-1.09	417185770	756040	52.26	558	569	543	716	386	551	551.80	1.56	0	-37889	580	565	548	533	516	573	541	445	165	500	370	1	1	88970559	485	-3.49	1.43	12	0.85	-156.00	380.00	930	20230623	-41.40	435	20231101	25.29	930	-41.40	20230623	435	25.29	20231101	930	-41.40	20230623	435	25.29	20231101	0.17	N	065170	500	444 억		1385250	N	N	0	N	00	N
43	20231123	150625	57	100.00	KOSDAQ		유통	N	N	N	N		N	546	-5	5	-0.91	371079413	671680	46.43	558	569	543	716	386	551	552.46	1.56	0	-36471	580	565	548	533	516	573	541	445	165	500	370	1	1	88970559	486	-3.50	1.44	12	0.75	-156.00	380.00	930	20230623	-41.29	435	20231101	25.52	930	-41.29	20230623	435	25.52	20231101	930	-41.29	20230623	435	25.52	20231101	0.17	N	065170	500	444 억		1385250	N	N	0	N	00	N
44	20231123	140620	57	100.00	KOSDAQ		유통	N	N	N	N		N	548	-3	5	-0.54	332841337	601950	41.61	558	569	543	716	386	551	552.94	1.56	0	-30119	580	565	548	533	516	573	541	445	165	500	370	1	1	88970559	488	-3.51	1.44	12	0.68	-156.00	380.00	930	20230623	-41.08	435	20231101	25.98	930	-41.08	20230623	435	25.98	20231101	930	-41.08	20230623	435	25.98	20231101	0.17	N	065170	500	444 억		1385250	N	N	0	N	00	N
45	20231123	130620	57	100.00	KOSDAQ		유통	N	N	N	N		N	560	9	2	1.63	280403976	507003	35.05	558	569	543	716	386	551	553.06	1.56	0	-30230	580	565	548	533	516	573	541	445	165	500	370	1	1	88970559	498	-3.59	1.47	12	0.57	-156.00	380.00	930	20230623	-39.78	435	20231101	28.74	930	-39.78	20230623	435	28.74	20231101	930	-39.78	20230623	435	28.74	20231101	0.17	N	065170	500	444 억		1385250	N	N	0	N	00	N
46	20231123	120613	57	100.00	KOSDAQ		유통	N	N	N	N		N	549	-2	5	-0.36	152900278	278536	19.25	558	560	543	716	386	551	548.94	1.56	0	-10168	580	565	548	533	516	573	541	445	165	500	370	1	1	88970559	488	-3.52	1.44	12	0.31	-156.00	380.00	930	20230623	-40.97	435	20231101	26.21	930	-40.97	20230623	435	26.21	20231101	930	-40.97	20230623	435	26.21	20231101	0.17	N	065170	500	444 억		1385250	N	N	0	N	00	N
47	20231123	110627	57	100.00	KOSDAQ		유통	N	N	N	N		N	551	0	3	0.00	136119910	247952	17.14	558	560	543	716	386	551	548.98	1.56	0	-12397	580	565	548	533	516	573	541	445	165	500	370	1	1	88970559	490	-3.53	1.45	12	0.28	-156.00	380.00	930	20230623	-40.75	435	20231101	26.67	930	-40.75	20230623	435	26.67	20231101	930	-40.75	20230623	435	26.67	20231101	0.17	N	065170	500	444 억		1385250	N	N	0	N	00	N
48	20231123	100614	57	100.00	KOSDAQ		유통	N	N	N	N		N	548	-3	5	-0.54	105742265	192594	13.31	558	560	543	716	386	551	549.04	1.56	0	-17720	580	565	548	533	516	573	541	445	165	500	370	1	1	88970559	488	-3.51	1.44	12	0.22	-156.00	380.00	930	20230623	-41.08	435	20231101	25.98	930	-41.08	20230623	435	25.98	20231101	930	-41.08	20230623	435	25.98	20231101	0.17	N	065170	500	444 억		1385250	N	N	0	N	00	N
49	20231123	090610	57	100.00	KOSDAQ		유통	N	N	N	N		N	553	2	2	0.36	34132497	61277	4.24	558	560	553	716	386	551	557.02	1.56	0	-16347	580	565	548	533	516	573	541	445	165	500	370	1	1	88970559	492	-3.54	1.46	12	0.07	-156.00	380.00	930	20230623	-40.54	435	20231101	27.13	930	-40.54	20230623	435	27.13	20231101	930	-40.54	20230623	435	27.13	20231101	0.17	N	065170	500	444 억		1385250	N	N	0	N	00	N
50	20231122	160551	57	100.00	KOSDAQ		유통	N	N	N	N		N	551	-3	5	-0.54	783817591	1427887	43.45	550	563	531	720	388	554	548.94	1.38	0	161349	590	572	557	539	524	564	531	445	166	500	370	1	1	88970559	490	-3.53	1.45	12	1.60	-156.00	380.00	930	20230623	-40.75	435	20231101	26.67	930	-40.75	20230623	435	26.67	20231101	930	-40.75	20230623	435	26.67	20231101	0.13	N	065170	500	444 억		1223901	N	N	0	N	00	N
51	20231122	150602	57	100.00	KOSDAQ		유통	N	N	N	N		N	549	-5	5	-0.90	731769913	1333395	40.57	550	563	531	720	388	554	548.80	1.38	0	157604	590	572	557	539	524	564	531	445	166	500	370	1	1	88970559	488	-3.52	1.44	12	1.50	-156.00	380.00	930	20230623	-40.97	435	20231101	26.21	930	-40.97	20230623	435	26.21	20231101	930	-40.97	20230623	435	26.21	20231101	0.13	N	065170	500	444 억		1223901	N	N	0	N	00	N
52	20231122	140554	57	100.00	KOSDAQ		유통	N	N	N	N		N	548	-6	5	-1.08	701087882	1277408	38.87	550	563	531	720	388	554	548.84	1.38	0	157621	590	572	557	539	524	564	531	445	166	500	370	1	1	88970559	488	-3.51	1.44	12	1.44	-156.00	380.00	930	20230623	-41.08	435	20231101	25.98	930	-41.08	20230623	435	25.98	20231101	930	-41.08	20230623	435	25.98	20231101	0.13	N	065170	500	444 억		1223901	N	N	0	N	00	N
53	20231122	130615	57	100.00	KOSDAQ		유통	N	N	N	N		N	547	-7	5	-1.26	657034349	1196510	36.41	550	563	531	720	388	554	549.13	1.38	0	134842	590	572	557	539	524	564	531	445	166	500	370	1	1	88970559	487	-3.51	1.44	12	1.34	-156.00	380.00	930	20230623	-41.18	435	20231101	25.75	930	-41.18	20230623	435	25.75	20231101	930	-41.18	20230623	435	25.75	20231101	0.13	N	065170	500	444 억		1223901	N	N	0	N	00	N
54	20231122	120619	57	100.00	KOSDAQ		유통	N	N	N	N		N	552	-2	5	-0.36	598270469	1089593	33.15	550	563	531	720	388	554	549.08	1.38	0	122929	590	572	557	539	524	564	531	445	166	500	370	1	1	88970559	491	-3.54	1.45	12	1.22	-156.00	380.00	930	20230623	-40.65	435	20231101	26.90	930	-40.65	20230623	435	26.90	20231101	930	-40.65	20230623	435	26.90	20231101	0.13	N	065170	500	444 억		1223901	N	N	0	N	00	N
55	20231122	110644	57	100.00	KOSDAQ		유통	N	N	N	N		N	549	-5	5	-0.90	535577462	975896	29.69	550	563	531	720	388	554	548.81	1.38	0	121078	590	572	557	539	524	564	531	445	166	500	370	1	1	88970559	488	-3.52	1.44	12	1.10	-156.00	380.00	930	20230623	-40.97	435	20231101	26.21	930	-40.97	20230623	435	26.21	20231101	930	-40.97	20230623	435	26.21	20231101	0.13	N	065170	500	444 억		1223901	N	N	0	N	00	N
56	20231122	100627	57	100.00	KOSDAQ		유통	N	N	N	N		N	555	1	2	0.18	439170821	800115	24.35	550	563	531	720	388	554	548.88	1.38	0	86310	590	572	557	539	524	564	531	445	166	500	370	1	1	88970559	494	-3.56	1.46	12	0.90	-156.00	380.00	930	20230623	-40.32	435	20231101	27.59	930	-40.32	20230623	435	27.59	20231101	930	-40.32	20230623	435	27.59	20231101	0.13	N	065170	500	444 억		1223901	N	N	0	N	00	N
57	20231122	090556	57	100.00	KOSDAQ		유통	N	N	N	N		N	550	-4	5	-0.72	134537139	248472	7.56	550	554	531	720	388	554	541.46	1.38	0	76593	590	572	557	539	524	564	531	445	166	500	370	1	1	88970559	489	-3.53	1.45	12	0.28	-156.00	380.00	930	20230623	-40.86	435	20231101	26.44	930	-40.86	20230623	435	26.44	20231101	930	-40.86	20230623	435	26.44	20231101	0.13	N	065170	500	444 억		1223901	N	N	0	N	00	N
58	20231121	160558	57	100.00	KOSDAQ		유통	N	N	N	N		N	554	-36	5	-6.10	1813377903	3262861	15.03	561	575	542	767	413	590	555.73	1.11	0	240947	713	651	565	503	417	682	534	445	177	500	400	1	1	88970559	493	-3.55	1.46	12	3.67	-156.00	380.00	930	20230623	-40.43	435	20231101	27.36	930	-40.43	20230623	435	27.36	20231101	930	-40.43	20230623	435	27.36	20231101	0.13	N	065170	500	444 억		983573	N	N	0	N	00	N
59	20231121	150558	57	100.00	KOSDAQ		유통	N	N	N	N		N	564	-26	5	-4.41	1693792010	3048185	14.04	561	575	542	767	413	590	555.64	1.11	0	236167	713	651	565	503	417	682	534	445	177	500	400	1	1	88970559	502	-3.62	1.48	12	3.43	-156.00	380.00	930	20230623	-39.35	435	20231101	29.66	930	-39.35	20230623	435	29.66	20231101	930	-39.35	20230623	435	29.66	20231101	0.13	N	065170	500	444 억		983573	N	N	0	N	00	N
60	20231121	140553	57	100.00	KOSDAQ		유통	N	N	N	N		N	568	-22	5	-3.73	1583128027	2852483	13.14	561	575	542	767	413	590	554.96	1.11	0	229647	713	651	565	503	417	682	534	445	177	500	400	1	1	88970559	505	-3.64	1.49	12	3.21	-156.00	380.00	930	20230623	-38.92	435	20231101	30.57	930	-38.92	20230623	435	30.57	20231101	930	-38.92	20230623	435	30.57	20231101	0.13	N	065170	500	444 억		983573	N	N	0	N	00	N
61	20231121	130549	57	100.00	KOSDAQ		유통	N	N	N	N		N	562	-28	5	-4.75	1534042685	2765800	12.74	561	575	542	767	413	590	554.61	1.11	0	237242	713	651	565	503	417	682	534	445	177	500	400	1	1	88970559	500	-3.60	1.48	12	3.11	-156.00	380.00	930	20230623	-39.57	435	20231101	29.20	930	-39.57	20230623	435	29.20	20231101	930	-39.57	20230623	435	29.20	20231101	0.13	N	065170	500	444 억		983573	N	N	0	N	00	N
62	20231121	120548	57	100.00	KOSDAQ		유통	N	N	N	N		N	565	-25	5	-4.24	1415989907	2557510	11.78	561	575	542	767	413	590	553.62	1.11	0	207201	713	651	565	503	417	682	534	445	177	500	400	1	1	88970559	503	-3.62	1.49	12	2.87	-156.00	380.00	930	20230623	-39.25	435	20231101	29.89	930	-39.25	20230623	435	29.89	20231101	930	-39.25	20230623	435	29.89	20231101	0.13	N	065170	500	444 억		983573	N	N	0	N	00	N
63	20231121	110547	57	100.00	KOSDAQ		유통	N	N	N	N		N	556	-34	5	-5.76	1173759218	2129125	9.81	561	569	542	767	413	590	551.23	1.11	0	161373	713	651	565	503	417	682	534	445	177	500	400	1	1	88970559	495	-3.56	1.46	12	2.39	-156.00	380.00	930	20230623	-40.22	435	20231101	27.82	930	-40.22	20230623	435	27.82	20231101	930	-40.22	20230623	435	27.82	20231101	0.13	N	065170	500	444 억		983573	N	N	0	N	00	N
64	20231121	100534	57	100.00	KOSDAQ		유통	N	N	N	N		N	550	-40	5	-6.78	932211135	1693312	7.80	561	569	542	767	413	590	550.46	1.11	0	148451	713	651	565	503	417	682	534	445	177	500	400	1	1	88970559	489	-3.53	1.45	12	1.90	-156.00	380.00	930	20230623	-40.86	435	20231101	26.44	930	-40.86	20230623	435	26.44	20231101	930	-40.86	20230623	435	26.44	20231101	0.13	N	065170	500	444 억		983573	N	N	0	N	00	N
65	20231121	090541	57	100.00	KOSDAQ		유통	N	N	N	N		N	546	-44	5	-7.46	396567874	715605	3.30	561	569	543	767	413	590	554.02	1.11	0	11999	713	651	565	503	417	682	534	445	177	500	400	1	1	88970559	486	-3.50	1.44	12	0.80	-156.00	380.00	930	20230623	-41.29	435	20231101	25.52	930	-41.29	20230623	435	25.52	20231101	930	-41.29	20230623	435	25.52	20231101	0.13	N	065170	500	444 억		983573	N	N	0	N	00	N
66	20231120	160546	57	100.00	KOSDAQ		유통	N	N	N	N		N	590	107	2	22.15	12673766812	21336642	11188.24	481	627	479	627	339	483	594.00	1.16	0	-51764	506	494	482	470	458	488	464	445	144	500	320	1	1	88970559	525	-3.78	1.55	12	23.98	-156.00	380.00	930	20230623	-36.56	435	20231101	35.63	930	-36.56	20230623	435	35.63	20231101	930	-36.56	20230623	435	35.63	20231101	0.15	N	065170	500	444 억		1034088	N	N	0	N	00	N
67	20231120	150549	57	100.00	KOSDAQ		유통	N	N	N	N		N	587	104	2	21.53	11766394273	19801849	10383.44	481	627	479	627	339	483	594.21	1.16	0	-44883	506	494	482	470	458	488	464	445	144	500	320	1	1	88970559	522	-3.76	1.54	12	22.26	-156.00	380.00	930	20230623	-36.88	435	20231101	34.94	930	-36.88	20230623	435	34.94	20231101	930	-36.88	20230623	435	34.94	20231101	0.15	N	065170	500	444 억		1034088	N	N	0	N	00	N
68	20231120	140548	57	100.00	KOSDAQ		유통	N	N	N	N		N	600	117	2	24.22	7961521594	13371135	7011.39	481	627	479	627	339	483	595.43	1.16	0	-48428	506	494	482	470	458	488	464	445	144	500	320	1	1	88970559	534	-3.85	1.58	12	15.03	-156.00	380.00	930	20230623	-35.48	435	20231101	37.93	930	-35.48	20230623	435	37.93	20231101	930	-35.48	20230623	435	37.93	20231101	0.15	N	065170	500	444 억		1034088	N	N	0	N	00	N
69	20231120	130545	57	100.00	KOSDAQ		유통	N	N	N	N		N	497	14	2	2.90	385924359	776371	407.10	481	509	479	627	339	483	497.09	1.16	0	55417	506	494	482	470	458	488	464	445	144	500	320	1	1	88970559	442	-3.19	1.31	12	0.87	-156.00	380.00	930	20230623	-46.56	435	20231101	14.25	930	-46.56	20230623	435	14.25	20231101	930	-46.56	20230623	435	14.25	20231101	0.15	N	065170	500	444 억		1034088	N	N	0	N	00	N
70	20231120	120546	57	100.00	KOSDAQ		유통	N	N	N	N		N	488	5	2	1.04	336221925	675671	354.30	481	509	479	627	339	483	497.61	1.16	0	69966	506	494	482	470	458	488	464	445	144	500	320	1	1	88970559	434	-3.13	1.28	12	0.76	-156.00	380.00	930	20230623	-47.53	435	20231101	12.18	930	-47.53	20230623	435	12.18	20231101	930	-47.53	20230623	435	12.18	20231101	0.15	N	065170	500	444 억		1034088	N	N	0	N	00	N
71	20231120	110545	57	100.00	KOSDAQ		유통	N	N	N	N		N	494	11	2	2.28	304460574	610497	320.12	481	509	479	627	339	483	498.71	1.16	0	49388	506	494	482	470	458	488	464	445	144	500	320	1	1	88970559	440	-3.17	1.30	12	0.69	-156.00	380.00	930	20230623	-46.88	435	20231101	13.56	930	-46.88	20230623	435	13.56	20231101	930	-46.88	20230623	435	13.56	20231101	0.15	N	065170	500	444 억		1034088	N	N	0	N	00	N
72	20231120	100542	57	100.00	KOSDAQ		유통	N	N	N	N		N	499	16	2	3.31	272095666	545446	286.01	481	509	479	627	339	483	498.85	1.16	0	49388	506	494	482	470	458	488	464	445	144	500	320	1	1	88970559	444	-3.20	1.31	12	0.61	-156.00	380.00	930	20230623	-46.34	435	20231101	14.71	930	-46.34	20230623	435	14.71	20231101	930	-46.34	20230623	435	14.71	20231101	0.15	N	065170	500	444 억		1034088	N	N	0	N	00	N
73	20231120	090548	57	100.00	KOSDAQ		유통	N	N	N	N		N	482	-1	5	-0.21	12273112	25359	13.30	481	492	479	627	339	483	483.97	1.16	0	-8009	506	494	482	470	458	488	464	445	144	500	320	1	1	88970559	429	-3.09	1.27	12	0.03	-156.00	380.00	930	20230623	-48.17	435	20231101	10.80	930	-48.17	20230623	435	10.80	20231101	930	-48.17	20230623	435	10.80	20231101	0.15	N	065170	500	444 억		1034088	N	N	0	N	00	N
74	20231117	160558	57	100.00	KOSDAQ		유통	N	N	N	N		N	483	-4	5	-0.82	91183978	190399	10.29	494	494	470	633	341	487	478.90	1.19	0	-22807	539	512	497	470	455	505	463	445	146	500	330	1	1	88970559	430	-3.10	1.27	12	0.21	-156.00	380.00	930	20230623	-48.06	435	20231101	11.03	930	-48.06	20230623	435	11.03	20231101	930	-48.06	20230623	435	11.03	20231101	0.09	N	065170	500	444 억		1056895	N	N	0	N	00	N
75	20231117	150602	57	100.00	KOSDAQ		유통	N	N	N	N		N	478	-9	5	-1.85	83948308	175367	9.48	494	494	470	633	341	487	478.69	1.19	0	-14709	539	512	497	470	455	505	463	445	146	500	330	1	1	88970559	425	-3.06	1.26	12	0.20	-156.00	380.00	930	20230623	-48.60	435	20231101	9.89	930	-48.60	20230623	435	9.89	20231101	930	-48.60	20230623	435	9.89	20231101	0.09	N	065170	500	444 억		1056895	N	N	0	N	00	N
76	20231117	140600	57	100.00	KOSDAQ		유통	N	N	N	N		N	481	-6	5	-1.23	61262985	127635	6.90	494	494	474	633	341	487	479.97	1.19	0	-19868	539	512	497	470	455	505	463	445	146	500	330	1	1	88970559	428	-3.08	1.27	12	0.14	-156.00	380.00	930	20230623	-48.28	435	20231101	10.57	930	-48.28	20230623	435	10.57	20231101	930	-48.28	20230623	435	10.57	20231101	0.09	N	065170	500	444 억		1056895	N	N	0	N	00	N
77	20231117	130559	57	100.00	KOSDAQ		유통	N	N	N	N		N	483	-4	5	-0.82	53133954	110765	5.99	494	494	474	633	341	487	479.68	1.19	0	-20007	539	512	497	470	455	505	463	445	146	500	330	1	1	88970559	430	-3.10	1.27	12	0.12	-156.00	380.00	930	20230623	-48.06	435	20231101	11.03	930	-48.06	20230623	435	11.03	20231101	930	-48.06	20230623	435	11.03	20231101	0.09	N	065170	500	444 억		1056895	N	N	0	N	00	N
78	20231117	120600	57	100.00	KOSDAQ		유통	N	N	N	N		N	479	-8	5	-1.64	49607787	103455	5.59	494	494	474	633	341	487	479.49	1.19	0	-18173	539	512	497	470	455	505	463	445	146	500	330	1	1	88970559	426	-3.07	1.26	12	0.12	-156.00	380.00	930	20230623	-48.49	435	20231101	10.11	930	-48.49	20230623	435	10.11	20231101	930	-48.49	20230623	435	10.11	20231101	0.09	N	065170	500	444 억		1056895	N	N	0	N	00	N
79	20231117	110601	57	100.00	KOSDAQ		유통	N	N	N	N		N	475	-12	5	-2.46	46563376	97089	5.25	494	494	474	633	341	487	479.58	1.19	0	-18085	539	512	497	470	455	505	463	445	146	500	330	1	1	88970559	423	-3.04	1.25	12	0.11	-156.00	380.00	930	20230623	-48.92	435	20231101	9.20	930	-48.92	20230623	435	9.20	20231101	930	-48.92	20230623	435	9.20	20231101	0.09	N	065170	500	444 억		1056895	N	N	0	N	00	N
80	20231117	100600	57	100.00	KOSDAQ		유통	N	N	N	N		N	481	-6	5	-1.23	37735948	78574	4.25	494	494	474	633	341	487	480.24	1.19	0	-17952	539	512	497	470	455	505	463	445	146	500	330	1	1	88970559	428	-3.08	1.27	12	0.09	-156.00	380.00	930	20230623	-48.28	435	20231101	10.57	930	-48.28	20230623	435	10.57	20231101	930	-48.28	20230623	435	10.57	20231101	0.09	N	065170	500	444 억		1056895	N	N	0	N	00	N
81	20231117	090601	57	100.00	KOSDAQ		유통	N	N	N	N		N	479	-8	5	-1.64	9990977	20659	1.12	494	494	478	633	341	487	483.57	1.19	0	422	539	512	497	470	455	505	463	445	146	500	330	1	1	88970559	426	-3.07	1.26	12	0.02	-156.00	380.00	930	20230623	-48.49	435	20231101	10.11	930	-48.49	20230623	435	10.11	20231101	930	-48.49	20230623	435	10.11	20231101	0.09	N	065170	500	444 억		1056895	N	N	0	N	00	N
82	20231116	160557	57	100.00	KOSDAQ		유통	N	N	N	N		N	491	-14	5	-2.77	892148761	1782402	26.71	504	524	482	656	354	505	500.53	1.18	0	8297	603	554	501	452	399	578	476	445	151	500	340	1	1	88970559	437	-3.15	1.29	12	2.00	-156.00	380.00	930	20230623	-47.20	435	20231101	12.87	930	-47.20	20230623	435	12.87	20231101	930	-47.20	20230623	435	12.87	20231101	0.09	N	065170	500	444 억		1051550	N	N	0	N	00	N
83	20231116	150557	57	100.00	KOSDAQ		유통	N	N	N	N		N	494	-11	5	-2.18	749206998	1494892	22.40	504	524	482	656	354	505	501.18	1.18	0	1835	603	554	501	452	399	578	476	445	151	500	340	1	1	88970559	440	-3.17	1.30	12	1.68	-156.00	380.00	930	20230623	-46.88	435	20231101	13.56	930	-46.88	20230623	435	13.56	20231101	930	-46.88	20230623	435	13.56	20231101	0.09	N	065170	500	444 억		1051550	N	N	0	N	00	N
84	20231116	140538	57	100.00	KOSDAQ		유통	N	N	N	N		N	492	-13	5	-2.57	716884541	1429287	21.42	504	524	482	656	354	505	501.57	1.18	0	13750	603	554	501	452	399	578	476	445	151	500	340	1	1	88970559	438	-3.15	1.29	12	1.61	-156.00	380.00	930	20230623	-47.10	435	20231101	13.10	930	-47.10	20230623	435	13.10	20231101	930	-47.10	20230623	435	13.10	20231101	0.09	N	065170	500	444 억		1051550	N	N	0	N	00	N
85	20231116	130556	57	100.00	KOSDAQ		유통	N	N	N	N		N	492	-13	5	-2.57	691698746	1377874	20.65	504	524	482	656	354	505	502.00	1.18	0	11416	603	554	501	452	399	578	476	445	151	500	340	1	1	88970559	438	-3.15	1.29	12	1.55	-156.00	380.00	930	20230623	-47.10	435	20231101	13.10	930	-47.10	20230623	435	13.10	20231101	930	-47.10	20230623	435	13.10	20231101	0.09	N	065170	500	444 억		1051550	N	N	0	N	00	N
86	20231116	120559	57	100.00	KOSDAQ		유통	N	N	N	N		N	494	-11	5	-2.18	671859239	1337575	20.05	504	524	482	656	354	505	502.30	1.18	0	10026	603	554	501	452	399	578	476	445	151	500	340	1	1	88970559	440	-3.17	1.30	12	1.50	-156.00	380.00	930	20230623	-46.88	435	20231101	13.56	930	-46.88	20230623	435	13.56	20231101	930	-46.88	20230623	435	13.56	20231101	0.09	N	065170	500	444 억		1051550	N	N	0	N	00	N
87	20231116	110555	57	100.00	KOSDAQ		유통	N	N	N	N		N	500	-5	5	-0.99	572095030	1135352	17.02	504	524	482	656	354	505	503.89	1.18	0	31482	603	554	501	452	399	578	476	445	151	500	340	1	1	88970559	445	-3.21	1.32	12	1.28	-156.00	380.00	930	20230623	-46.24	435	20231101	14.94	930	-46.24	20230623	435	14.94	20231101	930	-46.24	20230623	435	14.94	20231101	0.09	N	065170	500	444 억		1051550	N	N	0	N	00	N
88	20231116	100556	57	100.00	KOSDAQ		유통	N	N	N	N		N	497	-8	5	-1.58	84874011	171387	2.57	504	504	482	656	354	505	495.22	1.18	0	8382	603	554	501	452	399	578	476	445	151	500	340	1	1	88970559	442	-3.19	1.31	12	0.19	-156.00	380.00	930	20230623	-46.56	435	20231101	14.25	930	-46.56	20230623	435	14.25	20231101	930	-46.56	20230623	435	14.25	20231101	0.09	N	065170	500	444 억		1051550	N	N	0	N	00	N
89	20231116	090556	57	100.00	KOSDAQ		유통	N	N	N	N		N	505	0	3	0.00	0	0	0.00	0	0	0	656	354	505	0.00	1.18	0	0	603	554	501	452	399	578	476	445	151	500	340	1	1	88970559	449	-3.24	1.33	12	0.00	-156.00	380.00	930	20230623	-45.70	435	20231101	16.09	930	-45.70	20230623	435	16.09	20231101	930	-45.70	20230623	435	16.09	20231101	0.09	N	065170	500	444 억		1051550	N	N	0	N	00	N
90	20231115	160520	57	100.00	KOSDAQ		유통	N	N	N	N		N	505	58	2	12.98	3405831614	6617261	7048.41	450	550	448	581	313	447	514.69	1.48	0	-267775	457	452	445	440	433	454	442	445	134	500	300	1	1	88970559	449	-3.24	1.33	12	7.44	-156.00	380.00	930	20230623	-45.70	435	20231101	16.09	930	-45.70	20230623	435	16.09	20231101	930	-45.70	20230623	435	16.09	20231101	0.09	N	065170	500	444 억		1319341	N	N	0	N	00	N
91	20231115	150604	57	100.00	KOSDAQ		유통	N	N	N	N		N	499	52	2	11.63	3320215064	6446038	6866.03	450	550	448	581	313	447	515.08	1.48	0	-260894	457	452	445	440	433	454	442	445	134	500	300	1	1	88970559	444	-3.20	1.31	12	7.25	-156.00	380.00	930	20230623	-46.34	435	20231101	14.71	930	-46.34	20230623	435	14.71	20231101	930	-46.34	20230623	435	14.71	20231101	0.09	N	065170	500	444 억		1319341	N	N	0	N	00	N
92	20231115	140601	57	100.00	KOSDAQ		유통	N	N	N	N		N	496	49	2	10.96	3117609946	6040014	6433.55	450	550	448	581	313	447	516.16	1.48	0	-248321	457	452	445	440	433	454	442	445	134	500	300	1	1	88970559	441	-3.18	1.31	12	6.79	-156.00	380.00	930	20230623	-46.67	435	20231101	14.02	930	-46.67	20230623	435	14.02	20231101	930	-46.67	20230623	435	14.02	20231101	0.09	N	065170	500	444 억		1319341	N	N	0	N	00	N
93	20231115	130604	57	100.00	KOSDAQ		유통	N	N	N	N		N	495	48	2	10.74	3000133849	5802117	6180.16	450	550	448	581	313	447	517.08	1.48	0	-248862	457	452	445	440	433	454	442	445	134	500	300	1	1	88970559	440	-3.17	1.30	12	6.52	-156.00	380.00	930	20230623	-46.77	435	20231101	13.79	930	-46.77	20230623	435	13.79	20231101	930	-46.77	20230623	435	13.79	20231101	0.09	N	065170	500	444 억		1319341	N	N	0	N	00	N
94	20231115	120607	57	100.00	KOSDAQ		유통	N	N	N	N		N	496	49	2	10.96	2817672955	5437325	5791.60	450	550	448	581	313	447	518.21	1.48	0	-225538	457	452	445	440	433	454	442	445	134	500	300	1	1	88970559	441	-3.18	1.31	12	6.11	-156.00	380.00	930	20230623	-46.67	435	20231101	14.02	930	-46.67	20230623	435	14.02	20231101	930	-46.67	20230623	435	14.02	20231101	0.09	N	065170	500	444 억		1319341	N	N	0	N	00	N
95	20231115	110610	57	100.00	KOSDAQ		유통	N	N	N	N		N	504	57	2	12.75	2462577828	4722719	5030.43	450	550	448	581	313	447	521.43	1.48	0	-208552	457	452	445	440	433	454	442	445	134	500	300	1	1	88970559	448	-3.23	1.33	12	5.31	-156.00	380.00	930	20230623	-45.81	435	20231101	15.86	930	-45.81	20230623	435	15.86	20231101	930	-45.81	20230623	435	15.86	20231101	0.09	N	065170	500	444 억		1319341	N	N	0	N	00	N
96	20231115	100606	57	100.00	KOSDAQ		유통	N	N	N	N		N	454	7	2	1.57	24579650	54328	57.87	450	456	448	581	313	447	452.43	1.48	0	26283	457	452	445	440	433	454	442	445	134	500	300	1	1	88970559	404	-2.91	1.19	12	0.06	-156.00	380.00	930	20230623	-51.18	435	20231101	4.37	930	-51.18	20230623	435	4.37	20231101	930	-51.18	20230623	435	4.37	20231101	0.09	N	065170	500	444 억		1319341	N	N	0	N	00	N
97	20231115	090600	57	100.00	KOSDAQ		유통	N	N	N	N		N	448	1	2	0.22	5294790	11816	12.59	450	450	448	581	313	447	448.10	1.48	0	9836	457	452	445	440	433	454	442	445	134	500	300	1	1	88970559	399	-2.87	1.18	12	0.01	-156.00	380.00	930	20230623	-51.83	435	20231101	2.99	930	-51.83	20230623	435	2.99	20231101	930	-51.83	20230623	435	2.99	20231101	0.09	N	065170	500	444 억		1319341	N	N	0	N	00	N
98	20231114	160554	57	100.00	KOSDAQ		유통	N	N	N	N		N	447	4	2	0.90	41681384	93851	180.16	438	450	438	575	311	443	444.10	1.45	0	31762	457	449	445	437	433	448	436	445	132	500	300	1	1	88970559	398	-2.87	1.18	12	0.11	-156.00	380.00	930	20230623	-51.94	435	20231101	2.76	930	-51.94	20230623	435	2.76	20231101	930	-51.94	20230623	435	2.76	20231101	0.09	N	065170	500	444 억		1287579	N	N	0	N	00	N
99	20231114	150555	57	100.00	KOSDAQ		유통	N	N	N	N		N	445	2	2	0.45	38774839	87350	167.68	438	450	438	575	311	443	443.90	1.45	0	31749	457	449	445	437	433	448	436	445	132	500	300	1	1	88970559	396	-2.85	1.17	12	0.10	-156.00	380.00	930	20230623	-52.15	435	20231101	2.30	930	-52.15	20230623	435	2.30	20231101	930	-52.15	20230623	435	2.30	20231101	0.09	N	065170	500	444 억		1287579	N	N	0	N	00	N
100	20231114	140554	57	100.00	KOSDAQ		유통	N	N	N	N		N	444	1	2	0.23	38143190	85932	164.96	438	450	438	575	311	443	443.88	1.45	0	31749	457	449	445	437	433	448	436	445	132	500	300	1	1	88970559	395	-2.85	1.17	12	0.10	-156.00	380.00	930	20230623	-52.26	435	20231101	2.07	930	-52.26	20230623	435	2.07	20231101	930	-52.26	20230623	435	2.07	20231101	0.09	N	065170	500	444 억		1287579	N	N	0	N	00	N
101	20231114	130556	57	100.00	KOSDAQ		유통	N	N	N	N		N	446	3	2	0.68	27851866	62720	120.40	438	450	438	575	311	443	444.07	1.45	0	26647	457	449	445	437	433	448	436	445	132	500	300	1	1	88970559	397	-2.86	1.17	12	0.07	-156.00	380.00	930	20230623	-52.04	435	20231101	2.53	930	-52.04	20230623	435	2.53	20231101	930	-52.04	20230623	435	2.53	20231101	0.09	N	065170	500	444 억		1287579	N	N	0	N	00	N
102	20231114	120557	57	100.00	KOSDAQ		유통	N	N	N	N		N	443	0	3	0.00	26551744	59801	114.80	438	450	438	575	311	443	444.00	1.45	0	26758	457	449	445	437	433	448	436	445	132	500	300	1	1	88970559	394	-2.84	1.17	12	0.07	-156.00	380.00	930	20230623	-52.37	435	20231101	1.84	930	-52.37	20230623	435	1.84	20231101	930	-52.37	20230623	435	1.84	20231101	0.09	N	065170	500	444 억		1287579	N	N	0	N	00	N
103	20231114	110603	57	100.00	KOSDAQ		유통	N	N	N	N		N	442	-1	5	-0.23	19817321	44595	85.61	438	450	438	575	311	443	444.38	1.45	0	15385	457	449	445	437	433	448	436	445	132	500	300	1	1	88970559	393	-2.83	1.16	12	0.05	-156.00	380.00	930	20230623	-52.47	435	20231101	1.61	930	-52.47	20230623	435	1.61	20231101	930	-52.47	20230623	435	1.61	20231101	0.09	N	065170	500	444 억		1287579	N	N	0	N	00	N
104	20231114	100556	57	100.00	KOSDAQ		유통	N	N	N	N		N	445	2	2	0.45	19086438	42951	82.45	438	450	438	575	311	443	444.38	1.45	0	15400	457	449	445	437	433	448	436	445	132	500	300	1	1	88970559	396	-2.85	1.17	12	0.05	-156.00	380.00	930	20230623	-52.15	435	20231101	2.30	930	-52.15	20230623	435	2.30	20231101	930	-52.15	20230623	435	2.30	20231101	0.09	N	065170	500	444 억		1287579	N	N	0	N	00	N
105	20231114	090551	57	100.00	KOSDAQ		유통	N	N	N	N		N	439	-4	5	-0.90	2794111	6336	12.16	438	445	438	575	311	443	440.99	1.45	0	-253	457	449	445	437	433	448	436	445	132	500	300	1	1	88970559	391	-2.81	1.16	12	0.01	-156.00	380.00	930	20230623	-52.80	435	20231101	0.92	930	-52.80	20230623	435	0.92	20231101	930	-52.80	20230623	435	0.92	20231101	0.09	N	065170	500	444 억		1287579	N	N	0	N	00	N
106	20231113	160548	57	100.00	KOSDAQ		유통	N	N	N	N		N	443	-4	5	-0.89	23259386	52015	38.32	452	453	441	581	313	447	447.17	1.47	0	-24048	467	457	450	440	433	453	436	445	134	500	300	1	1	88970559	394	-2.84	1.17	12	0.06	-156.00	380.00	930	20230623	-52.37	435	20231101	1.84	930	-52.37	20230623	435	1.84	20231101	930	-52.37	20230623	435	1.84	20231101	0.09	N	065170	500	444 억		1311627	N	N	0	N	00	N
107	20231113	150547	57	100.00	KOSDAQ		유통	N	N	N	N		N	445	-2	5	-0.45	20768419	46412	34.20	452	453	441	581	313	447	447.48	1.47	0	-23132	467	457	450	440	433	453	436	445	134	500	300	1	1	88970559	396	-2.85	1.17	12	0.05	-156.00	380.00	930	20230623	-52.15	435	20231101	2.30	930	-52.15	20230623	435	2.30	20231101	930	-52.15	20230623	435	2.30	20231101	0.09	N	065170	500	444 억		1311627	N	N	0	N	00	N
108	20231113	140545	57	100.00	KOSDAQ		유통	N	N	N	N		N	443	-4	5	-0.89	20188871	45109	33.24	452	453	441	581	313	447	447.56	1.47	0	-23031	467	457	450	440	433	453	436	445	134	500	300	1	1	88970559	394	-2.84	1.17	12	0.05	-156.00	380.00	930	20230623	-52.37	435	20231101	1.84	930	-52.37	20230623	435	1.84	20231101	930	-52.37	20230623	435	1.84	20231101	0.09	N	065170	500	444 억		1311627	N	N	0	N	00	N
109	20231113	130543	57	100.00	KOSDAQ		유통	N	N	N	N		N	446	-1	5	-0.22	16896435	37680	27.76	452	453	446	581	313	447	448.42	1.47	0	-23028	467	457	450	440	433	453	436	445	134	500	300	1	1	88970559	397	-2.86	1.17	12	0.04	-156.00	380.00	930	20230623	-52.04	435	20231101	2.53	930	-52.04	20230623	435	2.53	20231101	930	-52.04	20230623	435	2.53	20231101	0.09	N	065170	500	444 억		1311627	N	N	0	N	00	N
110	20231113	120544	57	100.00	KOSDAQ		유통	N	N	N	N		N	449	2	2	0.45	13171863	29333	21.61	452	453	448	581	313	447	449.05	1.47	0	-15089	467	457	450	440	433	453	436	445	134	500	300	1	1	88970559	399	-2.88	1.18	12	0.03	-156.00	380.00	930	20230623	-51.72	435	20231101	3.22	930	-51.72	20230623	435	3.22	20231101	930	-51.72	20230623	435	3.22	20231101	0.09	N	065170	500	444 억		1311627	N	N	0	N	00	N
111	20231113	110543	57	100.00	KOSDAQ		유통	N	N	N	N		N	450	3	2	0.67	10697943	23811	17.54	452	453	448	581	313	447	449.29	1.47	0	-9692	467	457	450	440	433	453	436	445	134	500	300	1	1	88970559	400	-2.88	1.18	12	0.03	-156.00	380.00	930	20230623	-51.61	435	20231101	3.45	930	-51.61	20230623	435	3.45	20231101	930	-51.61	20230623	435	3.45	20231101	0.09	N	065170	500	444 억		1311627	N	N	0	N	00	N
112	20231113	100541	57	100.00	KOSDAQ		유통	N	N	N	N		N	448	1	2	0.22	4657206	10354	7.63	452	453	448	581	313	447	449.80	1.47	0	-3974	467	457	450	440	433	453	436	445	134	500	300	1	1	88970559	399	-2.87	1.18	12	0.01	-156.00	380.00	930	20230623	-51.83	435	20231101	2.99	930	-51.83	20230623	435	2.99	20231101	930	-51.83	20230623	435	2.99	20231101	0.09	N	065170	500	444 억		1311627	N	N	0	N	00	N
113	20231113	090547	57	100.00	KOSDAQ		유통	N	N	N	N		N	450	3	2	0.67	9923	22	0.02	452	452	450	581	313	447	451.05	1.47	0	-1	467	457	450	440	433	453	436	445	134	500	300	1	1	88970559	400	-2.88	1.18	12	0.00	-156.00	380.00	930	20230623	-51.61	435	20231101	3.45	930	-51.61	20230623	435	3.45	20231101	930	-51.61	20230623	435	3.45	20231101	0.09	N	065170	500	444 억		1311627	N	N	0	N	00	N
114	20231110	160602	57	100.00	KOSDAQ		유통	N	N	N	N		N	447	-6	5	-1.32	60183614	134770	153.54	450	460	443	588	318	453	446.57	1.49	0	-15367	469	460	453	444	437	457	441	445	135	500	300	1	1	88970559	398	-2.87	1.18	12	0.15	-156.00	380.00	930	20230623	-51.94	435	20231101	2.76	930	-51.94	20230623	435	2.76	20231101	930	-51.94	20230623	435	2.76	20231101	0.09	N	065170	500	444 억		1326994	N	N	0	N	00	N
115	20231110	150554	57	100.00	KOSDAQ		유통	N	N	N	N		N	444	-9	5	-1.99	52791728	118098	134.55	450	460	443	588	318	453	447.02	1.49	0	-15262	469	460	453	444	437	457	441	445	135	500	300	1	1	88970559	395	-2.85	1.17	12	0.13	-156.00	380.00	930	20230623	-52.26	435	20231101	2.07	930	-52.26	20230623	435	2.07	20231101	930	-52.26	20230623	435	2.07	20231101	0.09	N	065170	500	444 억		1326994	N	N	0	N	00	N
116	20231110	140549	57	100.00	KOSDAQ		유통	N	N	N	N		N	445	-8	5	-1.77	41729141	93358	106.36	450	460	443	588	318	453	446.98	1.49	0	-19804	469	460	453	444	437	457	441	445	135	500	300	1	1	88970559	396	-2.85	1.17	12	0.10	-156.00	380.00	930	20230623	-52.15	435	20231101	2.30	930	-52.15	20230623	435	2.30	20231101	930	-52.15	20230623	435	2.30	20231101	0.09	N	065170	500	444 억		1326994	N	N	0	N	00	N
117	20231110	130549	57	100.00	KOSDAQ		유통	N	N	N	N		N	450	-3	5	-0.66	38187278	85433	97.33	450	460	443	588	318	453	446.99	1.49	0	-19260	469	460	453	444	437	457	441	445	135	500	300	1	1	88970559	400	-2.88	1.18	12	0.10	-156.00	380.00	930	20230623	-51.61	435	20231101	3.45	930	-51.61	20230623	435	3.45	20231101	930	-51.61	20230623	435	3.45	20231101	0.09	N	065170	500	444 억		1326994	N	N	0	N	00	N
118	20231110	120551	57	100.00	KOSDAQ		유통	N	N	N	N		N	448	-5	5	-1.10	30937540	69256	78.90	450	460	443	588	318	453	446.71	1.49	0	-12633	469	460	453	444	437	457	441	445	135	500	300	1	1	88970559	399	-2.87	1.18	12	0.08	-156.00	380.00	930	20230623	-51.83	435	20231101	2.99	930	-51.83	20230623	435	2.99	20231101	930	-51.83	20230623	435	2.99	20231101	0.09	N	065170	500	444 억		1326994	N	N	0	N	00	N
119	20231110	110544	57	100.00	KOSDAQ		유통	N	N	N	N		N	449	-4	5	-0.88	27481026	61533	70.10	450	460	443	588	318	453	446.61	1.49	0	-7196	469	460	453	444	437	457	441	445	135	500	300	1	1	88970559	399	-2.88	1.18	12	0.07	-156.00	380.00	930	20230623	-51.72	435	20231101	3.22	930	-51.72	20230623	435	3.22	20231101	930	-51.72	20230623	435	3.22	20231101	0.09	N	065170	500	444 억		1326994	N	N	0	N	00	N
120	20231110	100550	57	100.00	KOSDAQ		유통	N	N	N	N		N	445	-8	5	-1.77	16277876	36377	41.44	450	460	443	588	318	453	447.48	1.49	0	-10599	469	460	453	444	437	457	441	445	135	500	300	1	1	88970559	396	-2.85	1.17	12	0.04	-156.00	380.00	930	20230623	-52.15	435	20231101	2.30	930	-52.15	20230623	435	2.30	20231101	930	-52.15	20230623	435	2.30	20231101	0.09	N	065170	500	444 억		1326994	N	N	0	N	00	N
121	20231110	090539	57	100.00	KOSDAQ		유통	N	N	N	N		N	452	-1	5	-0.22	2010069	4479	5.10	450	453	443	588	318	453	448.78	1.49	0	-1026	469	460	453	444	437	457	441	445	135	500	300	1	1	88970559	402	-2.90	1.19	12	0.01	-156.00	380.00	930	20230623	-51.40	435	20231101	3.91	930	-51.40	20230623	435	3.91	20231101	930	-51.40	20230623	435	3.91	20231101	0.09	N	065170	500	444 억		1326994	N	N	0	N	00	N
122	20231109	160534	57	100.00	KOSDAQ		유통	N	N	N	N		N	453	-1	5	-0.22	39673866	87661	75.85	454	462	446	590	318	454	452.58	1.51	0	-18697	468	461	454	447	440	464	450	445	136	500	300	1	1	88970559	403	-2.90	1.19	12	0.10	-156.00	380.00	930	20230623	-51.29	435	20231101	4.14	930	-51.29	20230623	435	4.14	20231101	930	-51.29	20230623	435	4.14	20231101	0.09	N	065170	500	444 억		1345691	N	N	0	N	00	N
123	20231109	150535	57	100.00	KOSDAQ		유통	N	N	N	N		N	454	0	3	0.00	38736700	85584	74.05	454	462	446	590	318	454	452.62	1.51	0	-18245	468	461	454	447	440	464	450	445	136	500	300	1	1	88970559	404	-2.91	1.19	12	0.10	-156.00	380.00	930	20230623	-51.18	435	20231101	4.37	930	-51.18	20230623	435	4.37	20231101	930	-51.18	20230623	435	4.37	20231101	0.09	N	065170	500	444 억		1345691	N	N	0	N	00	N
124	20231109	140534	57	100.00	KOSDAQ		유통	N	N	N	N		N	450	-4	5	-0.88	35013636	77306	66.89	454	462	448	590	318	454	452.92	1.51	0	-16992	468	461	454	447	440	464	450	445	136	500	300	1	1	88970559	400	-2.88	1.18	12	0.09	-156.00	380.00	930	20230623	-51.61	435	20231101	3.45	930	-51.61	20230623	435	3.45	20231101	930	-51.61	20230623	435	3.45	20231101	0.09	N	065170	500	444 억		1345691	N	N	0	N	00	N
125	20231109	130536	57	100.00	KOSDAQ		유통	N	N	N	N		N	454	0	3	0.00	23588744	52047	45.04	454	462	448	590	318	454	453.22	1.51	0	-13216	468	461	454	447	440	464	450	445	136	500	300	1	1	88970559	404	-2.91	1.19	12	0.06	-156.00	380.00	930	20230623	-51.18	435	20231101	4.37	930	-51.18	20230623	435	4.37	20231101	930	-51.18	20230623	435	4.37	20231101	0.09	N	065170	500	444 억		1345691	N	N	0	N	00	N
126	20231109	120538	57	100.00	KOSDAQ		유통	N	N	N	N		N	455	1	2	0.22	21889660	48286	41.78	454	462	448	590	318	454	453.33	1.51	0	-13199	468	461	454	447	440	464	450	445	136	500	300	1	1	88970559	405	-2.92	1.20	12	0.05	-156.00	380.00	930	20230623	-51.08	435	20231101	4.60	930	-51.08	20230623	435	4.60	20231101	930	-51.08	20230623	435	4.60	20231101	0.09	N	065170	500	444 억		1345691	N	N	0	N	00	N
127	20231109	110537	57	100.00	KOSDAQ		유통	N	N	N	N		N	455	1	2	0.22	19492491	43004	37.21	454	462	448	590	318	454	453.27	1.51	0	-13151	468	461	454	447	440	464	450	445	136	500	300	1	1	88970559	405	-2.92	1.20	12	0.05	-156.00	380.00	930	20230623	-51.08	435	20231101	4.60	930	-51.08	20230623	435	4.60	20231101	930	-51.08	20230623	435	4.60	20231101	0.09	N	065170	500	444 억		1345691	N	N	0	N	00	N
128	20231109	100533	57	100.00	KOSDAQ		유통	N	N	N	N		N	453	-1	5	-0.22	16326330	36037	31.18	454	462	448	590	318	454	453.04	1.51	0	-10844	468	461	454	447	440	464	450	445	136	500	300	1	1	88970559	403	-2.90	1.19	12	0.04	-156.00	380.00	930	20230623	-51.29	435	20231101	4.14	930	-51.29	20230623	435	4.14	20231101	930	-51.29	20230623	435	4.14	20231101	0.09	N	065170	500	444 억		1345691	N	N	0	N	00	N
129	20231109	090534	57	100.00	KOSDAQ		유통	N	N	N	N		N	462	8	2	1.76	1329231	2893	2.50	454	462	454	590	318	454	459.46	1.51	0	-72	468	461	454	447	440	464	450	445	136	500	300	1	1	88970559	411	-2.96	1.22	12	0.00	-156.00	380.00	930	20230623	-50.32	435	20231101	6.21	930	-50.32	20230623	435	6.21	20231101	930	-50.32	20230623	435	6.21	20231101	0.09	N	065170	500	444 억		1345691	N	N	0	N	00	N
130	20231108	160531	57	100.00	KOSDAQ		유통	N	N	N	N		N	454	4	2	0.89	52063139	115461	61.68	450	461	447	585	315	450	450.92	1.49	0	20137	478	463	452	437	426	458	432	445	135	500	300	1	1	88970559	404	-2.91	1.19	12	0.13	-156.00	380.00	930	20230623	-51.18	435	20231101	4.37	930	-51.18	20230623	435	4.37	20231101	930	-51.18	20230623	435	4.37	20231101	0.09	N	065170	500	444 억		1325554	N	N	0	N	00	N
131	20231108	150533	57	100.00	KOSDAQ		유통	N	N	N	N		N	450	0	3	0.00	50038921	110982	59.29	450	461	447	585	315	450	450.87	1.49	0	20166	478	463	452	437	426	458	432	445	135	500	300	1	1	88970559	400	-2.88	1.18	12	0.12	-156.00	380.00	930	20230623	-51.61	435	20231101	3.45	930	-51.61	20230623	435	3.45	20231101	930	-51.61	20230623	435	3.45	20231101	0.09	N	065170	500	444 억		1325554	N	N	0	N	00	N
132	20231108	140532	57	100.00	KOSDAQ		유통	N	N	N	N		N	456	6	2	1.33	23451128	51760	27.65	450	461	449	585	315	450	453.07	1.49	0	2431	478	463	452	437	426	458	432	445	135	500	300	1	1	88970559	406	-2.92	1.20	12	0.06	-156.00	380.00	930	20230623	-50.97	435	20231101	4.83	930	-50.97	20230623	435	4.83	20231101	930	-50.97	20230623	435	4.83	20231101	0.09	N	065170	500	444 억		1325554	N	N	0	N	00	N
133	20231108	130533	57	100.00	KOSDAQ		유통	N	N	N	N		N	455	5	2	1.11	13640333	30148	16.11	450	461	449	585	315	450	452.45	1.49	0	1632	478	463	452	437	426	458	432	445	135	500	300	1	1	88970559	405	-2.92	1.20	12	0.03	-156.00	380.00	930	20230623	-51.08	435	20231101	4.60	930	-51.08	20230623	435	4.60	20231101	930	-51.08	20230623	435	4.60	20231101	0.09	N	065170	500	444 억		1325554	N	N	0	N	00	N
134	20231108	120529	57	100.00	KOSDAQ		유통	N	N	N	N		N	455	5	2	1.11	11366506	25146	13.43	450	461	449	585	315	450	452.02	1.49	0	1632	478	463	452	437	426	458	432	445	135	500	300	1	1	88970559	405	-2.92	1.20	12	0.03	-156.00	380.00	930	20230623	-51.08	435	20231101	4.60	930	-51.08	20230623	435	4.60	20231101	930	-51.08	20230623	435	4.60	20231101	0.09	N	065170	500	444 억		1325554	N	N	0	N	00	N
135	20231108	110530	57	100.00	KOSDAQ		유통	N	N	N	N		N	455	5	2	1.11	8853375	19619	10.48	450	461	449	585	315	450	451.27	1.49	0	1632	478	463	452	437	426	458	432	445	135	500	300	1	1	88970559	405	-2.92	1.20	12	0.02	-156.00	380.00	930	20230623	-51.08	435	20231101	4.60	930	-51.08	20230623	435	4.60	20231101	930	-51.08	20230623	435	4.60	20231101	0.09	N	065170	500	444 억		1325554	N	N	0	N	00	N
136	20231108	100532	57	100.00	KOSDAQ		유통	N	N	N	N		N	453	3	2	0.67	7145686	15856	8.47	450	461	449	585	315	450	450.66	1.49	0	720	478	463	452	437	426	458	432	445	135	500	300	1	1	88970559	403	-2.90	1.19	12	0.02	-156.00	380.00	930	20230623	-51.29	435	20231101	4.14	930	-51.29	20230623	435	4.14	20231101	930	-51.29	20230623	435	4.14	20231101	0.09	N	065170	500	444 억		1325554	N	N	0	N	00	N
137	20231108	090528	57	100.00	KOSDAQ		유통	N	N	N	N		N	454	4	2	0.89	281711	626	0.33	450	454	450	585	315	450	450.02	1.49	0	73	478	463	452	437	426	458	432	445	135	500	300	1	1	88970559	404	-2.91	1.19	12	0.00	-156.00	380.00	930	20230623	-51.18	435	20231101	4.37	930	-51.18	20230623	435	4.37	20231101	930	-51.18	20230623	435	4.37	20231101	0.09	N	065170	500	444 억		1325554	N	N	0	N	00	N
138	20231107	160532	57	100.00	KOSDAQ		유통	N	N	N	N		N	450	-7	5	-1.53	84772711	187152	107.74	458	467	441	594	320	457	452.96	1.54	0	-40856	469	462	458	451	447	466	455	445	137	500	310	1	1	88970559	400	-2.88	1.18	12	0.21	-156.00	380.00	930	20230623	-51.61	435	20231101	3.45	930	-51.61	20230623	435	3.45	20231101	930	-51.61	20230623	435	3.45	20231101	0.09	N	065170	500	444 억		1366410	N	N	0	N	00	N
139	20231107	150532	57	100.00	KOSDAQ		유통	N	N	N	N		N	453	-4	5	-0.88	83634029	184618	106.28	458	467	441	594	320	457	453.01	1.54	0	-41711	469	462	458	451	447	466	455	445	137	500	310	1	1	88970559	403	-2.90	1.19	12	0.21	-156.00	380.00	930	20230623	-51.29	435	20231101	4.14	930	-51.29	20230623	435	4.14	20231101	930	-51.29	20230623	435	4.14	20231101	0.09	N	065170	500	444 억		1366410	N	N	0	N	00	N
140	20231107	140535	57	100.00	KOSDAQ		유통	N	N	N	N		N	455	-2	5	-0.44	76588568	169029	97.31	458	467	441	594	320	457	453.11	1.54	0	-46572	469	462	458	451	447	466	455	445	137	500	310	1	1	88970559	405	-2.92	1.20	12	0.19	-156.00	380.00	930	20230623	-51.08	435	20231101	4.60	930	-51.08	20230623	435	4.60	20231101	930	-51.08	20230623	435	4.60	20231101	0.09	N	065170	500	444 억		1366410	N	N	0	N	00	N
141	20231107	130533	57	100.00	KOSDAQ		유통	N	N	N	N		N	455	-2	5	-0.44	75627682	166906	96.08	458	467	441	594	320	457	453.12	1.54	0	-46031	469	462	458	451	447	466	455	445	137	500	310	1	1	88970559	405	-2.92	1.20	12	0.19	-156.00	380.00	930	20230623	-51.08	435	20231101	4.60	930	-51.08	20230623	435	4.60	20231101	930	-51.08	20230623	435	4.60	20231101	0.09	N	065170	500	444 억		1366410	N	N	0	N	00	N
142	20231107	120530	57	100.00	KOSDAQ		유통	N	N	N	N		N	451	-6	5	-1.31	62945580	138971	80.00	458	467	441	594	320	457	452.94	1.54	0	-38217	469	462	458	451	447	466	455	445	137	500	310	1	1	88970559	401	-2.89	1.19	12	0.16	-156.00	380.00	930	20230623	-51.51	435	20231101	3.68	930	-51.51	20230623	435	3.68	20231101	930	-51.51	20230623	435	3.68	20231101	0.09	N	065170	500	444 억		1366410	N	N	0	N	00	N
143	20231107	110530	57	100.00	KOSDAQ		유통	N	N	N	N		N	458	1	2	0.22	58794236	129787	74.72	458	467	441	594	320	457	453.01	1.54	0	-33183	469	462	458	451	447	466	455	445	137	500	310	1	1	88970559	407	-2.94	1.21	12	0.15	-156.00	380.00	930	20230623	-50.75	435	20231101	5.29	930	-50.75	20230623	435	5.29	20231101	930	-50.75	20230623	435	5.29	20231101	0.09	N	065170	500	444 억		1366410	N	N	0	N	00	N
144	20231107	100537	57	100.00	KOSDAQ		유통	N	N	N	N		N	454	-3	5	-0.66	56205099	124054	71.42	458	467	441	594	320	457	453.07	1.54	0	-36975	469	462	458	451	447	466	455	445	137	500	310	1	1	88970559	404	-2.91	1.19	12	0.14	-156.00	380.00	930	20230623	-51.18	435	20231101	4.37	930	-51.18	20230623	435	4.37	20231101	930	-51.18	20230623	435	4.37	20231101	0.09	N	065170	500	444 억		1366410	N	N	0	N	00	N
145	20231107	090523	57	100.00	KOSDAQ		유통	N	N	N	N		N	453	-4	5	-0.88	19617864	42893	24.69	458	462	450	594	320	457	457.37	1.54	0	-29705	469	462	458	451	447	466	455	445	137	500	310	1	1	88970559	403	-2.90	1.19	12	0.05	-156.00	380.00	930	20230623	-51.29	435	20231101	4.14	930	-51.29	20230623	435	4.14	20231101	930	-51.29	20230623	435	4.14	20231101	0.09	N	065170	500	444 억		1366410	N	N	0	N	00	N
146	20231106	160519	57	100.00	KOSDAQ		유통	N	N	N	N		N	457	4	2	0.88	79511578	173657	187.78	456	465	454	588	318	453	457.87	1.53	0	8521	472	462	455	445	438	459	442	445	135	500	300	1	1	88970559	407	-2.93	1.20	12	0.20	-156.00	380.00	930	20230623	-50.86	435	20231101	5.06	930	-50.86	20230623	435	5.06	20231101	930	-50.86	20230623	435	5.06	20231101	0.09	N	065170	500	444 억		1357919	N	N	0	N	00	N
147	20231106	150521	57	100.00	KOSDAQ		유통	N	N	N	N		N	458	5	2	1.10	75693094	165302	178.75	456	465	454	588	318	453	457.91	1.53	0	8558	472	462	455	445	438	459	442	445	135	500	300	1	1	88970559	407	-2.94	1.21	12	0.19	-156.00	380.00	930	20230623	-50.75	435	20231101	5.29	930	-50.75	20230623	435	5.29	20231101	930	-50.75	20230623	435	5.29	20231101	0.09	N	065170	500	444 억		1357919	N	N	0	N	00	N
148	20231106	140519	57	100.00	KOSDAQ		유통	N	N	N	N		N	456	3	2	0.66	49120008	106936	115.63	456	465	455	588	318	453	459.34	1.53	0	4235	472	462	455	445	438	459	442	445	135	500	300	1	1	88970559	406	-2.92	1.20	12	0.12	-156.00	380.00	930	20230623	-50.97	435	20231101	4.83	930	-50.97	20230623	435	4.83	20231101	930	-50.97	20230623	435	4.83	20231101	0.09	N	065170	500	444 억		1357919	N	N	0	N	00	N
149	20231106	130526	57	100.00	KOSDAQ		유통	N	N	N	N		N	463	10	2	2.21	40639949	88462	95.66	456	465	455	588	318	453	459.41	1.53	0	4048	472	462	455	445	438	459	442	445	135	500	300	1	1	88970559	412	-2.97	1.22	12	0.10	-156.00	380.00	930	20230623	-50.22	435	20231101	6.44	930	-50.22	20230623	435	6.44	20231101	930	-50.22	20230623	435	6.44	20231101	0.09	N	065170	500	444 억		1357919	N	N	0	N	00	N
150	20231106	120522	57	100.00	KOSDAQ		유통	N	N	N	N		N	458	5	2	1.10	33601679	73179	79.13	456	465	455	588	318	453	459.17	1.53	0	3711	472	462	455	445	438	459	442	445	135	500	300	1	1	88970559	407	-2.94	1.21	12	0.08	-156.00	380.00	930	20230623	-50.75	435	20231101	5.29	930	-50.75	20230623	435	5.29	20231101	930	-50.75	20230623	435	5.29	20231101	0.09	N	065170	500	444 억		1357919	N	N	0	N	00	N
151	20231106	110522	57	100.00	KOSDAQ		유통	N	N	N	N		N	458	5	2	1.10	27796268	60521	65.44	456	465	455	588	318	453	459.28	1.53	0	5206	472	462	455	445	438	459	442	445	135	500	300	1	1	88970559	407	-2.94	1.21	12	0.07	-156.00	380.00	930	20230623	-50.75	435	20231101	5.29	930	-50.75	20230623	435	5.29	20231101	930	-50.75	20230623	435	5.29	20231101	0.09	N	065170	500	444 억		1357919	N	N	0	N	00	N
152	20231106	100501	57	100.00	KOSDAQ		유통	N	N	N	N		N	460	7	2	1.55	14886042	32401	35.04	456	465	455	588	318	453	459.43	1.53	0	3396	472	462	455	445	438	459	442	445	135	500	300	1	1	88970559	409	-2.95	1.21	12	0.04	-156.00	380.00	930	20230623	-50.54	435	20231101	5.75	930	-50.54	20230623	435	5.75	20231101	930	-50.54	20230623	435	5.75	20231101	0.09	N	065170	500	444 억		1357919	N	N	0	N	00	N
153	20231106	090523	57	100.00	KOSDAQ		유통	N	N	N	N		N	456	3	2	0.66	1589710	3492	3.78	456	458	455	588	318	453	455.24	1.53	0	-27	472	462	455	445	438	459	442	445	135	500	300	1	1	88970559	406	-2.92	1.20	12	0.00	-156.00	380.00	930	20230623	-50.97	435	20231101	4.83	930	-50.97	20230623	435	4.83	20231101	930	-50.97	20230623	435	4.83	20231101	0.09	N	065170	500	444 억		1357919	N	N	0	N	00	N
154	20231103	160516	57	100.00	KOSDAQ		유통	N	N	N	N		N	453	1	2	0.22	41569349	91842	41.09	465	465	448	587	317	452	452.62	1.53	0	-1205	468	459	451	442	434	464	447	445	135	500	300	1	1	88970559	403	-2.90	1.19	12	0.10	-156.00	380.00	930	20230623	-51.29	435	20231101	4.14	930	-51.29	20230623	435	4.14	20231101	930	-51.29	20230623	435	4.14	20231101	0.09	N	065170	500	444 억		1359164	N	N	0	N	00	N
155	20231103	150515	57	100.00	KOSDAQ		유통	N	N	N	N		N	456	4	2	0.88	36468149	80596	36.06	465	465	448	587	317	452	452.48	1.53	0	-3276	468	459	451	442	434	464	447	445	135	500	300	1	1	88970559	406	-2.92	1.20	12	0.09	-156.00	380.00	930	20230623	-50.97	435	20231101	4.83	930	-50.97	20230623	435	4.83	20231101	930	-50.97	20230623	435	4.83	20231101	0.09	N	065170	500	444 억		1359164	N	N	0	N	00	N
156	20231103	140515	57	100.00	KOSDAQ		유통	N	N	N	N		N	454	2	2	0.44	17808081	39254	17.56	465	465	448	587	317	452	453.66	1.53	0	-4892	468	459	451	442	434	464	447	445	135	500	300	1	1	88970559	404	-2.91	1.19	12	0.04	-156.00	380.00	930	20230623	-51.18	435	20231101	4.37	930	-51.18	20230623	435	4.37	20231101	930	-51.18	20230623	435	4.37	20231101	0.09	N	065170	500	444 억		1359164	N	N	0	N	00	N
157	20231103	130515	57	100.00	KOSDAQ		유통	N	N	N	N		N	455	3	2	0.66	15951310	35177	15.74	465	465	448	587	317	452	453.46	1.53	0	-5262	468	459	451	442	434	464	447	445	135	500	300	1	1	88970559	405	-2.92	1.20	12	0.04	-156.00	380.00	930	20230623	-51.08	435	20231101	4.60	930	-51.08	20230623	435	4.60	20231101	930	-51.08	20230623	435	4.60	20231101	0.09	N	065170	500	444 억		1359164	N	N	0	N	00	N
158	20231103	120515	57	100.00	KOSDAQ		유통	N	N	N	N		N	452	0	3	0.00	13761696	30343	13.58	465	465	448	587	317	452	453.54	1.53	0	-5396	468	459	451	442	434	464	447	445	135	500	300	1	1	88970559	402	-2.90	1.19	12	0.03	-156.00	380.00	930	20230623	-51.40	435	20231101	3.91	930	-51.40	20230623	435	3.91	20231101	930	-51.40	20230623	435	3.91	20231101	0.09	N	065170	500	444 억		1359164	N	N	0	N	00	N
159	20231103	110518	57	100.00	KOSDAQ		유통	N	N	N	N		N	454	2	2	0.44	10101012	22285	9.97	465	465	448	587	317	452	453.27	1.53	0	-5396	468	459	451	442	434	464	447	445	135	500	300	1	1	88970559	404	-2.91	1.19	12	0.03	-156.00	380.00	930	20230623	-51.18	435	20231101	4.37	930	-51.18	20230623	435	4.37	20231101	930	-51.18	20230623	435	4.37	20231101	0.09	N	065170	500	444 억		1359164	N	N	0	N	00	N
160	20231103	100510	57	100.00	KOSDAQ		유통	N	N	N	N		N	448	-4	5	-0.88	8175800	18034	8.07	465	465	448	587	317	452	453.35	1.53	0	-5133	468	459	451	442	434	464	447	445	135	500	300	1	1	88970559	399	-2.87	1.18	12	0.02	-156.00	380.00	930	20230623	-51.83	435	20231101	2.99	930	-51.83	20230623	435	2.99	20231101	930	-51.83	20230623	435	2.99	20231101	0.09	N	065170	500	444 억		1359164	N	N	0	N	00	N
161	20231103	090509	57	100.00	KOSDAQ		유통	N	N	N	N		N	460	8	2	1.77	777459	1673	0.75	465	465	460	587	317	452	464.71	1.53	0	-352	468	459	451	442	434	464	447	445	135	500	300	1	1	88970559	409	-2.95	1.21	12	0.00	-156.00	380.00	930	20230623	-50.54	435	20231101	5.75	930	-50.54	20230623	435	5.75	20231101	930	-50.54	20230623	435	5.75	20231101	0.09	N	065170	500	444 억		1359164	N	N	0	N	00	N
162	20231102	160511	57	100.00	KOSDAQ		유통	N	N	N	N		N	452	9	2	2.03	100455382	223488	268.34	443	460	443	575	311	443	449.49	1.48	0	42303	449	445	440	436	431	448	439	445	132	500	300	1	1	88970559	402	-2.90	1.19	12	0.25	-156.00	380.00	930	20230623	-51.40	435	20231101	3.91	930	-51.40	20230623	435	3.91	20231101	930	-51.40	20230623	435	3.91	20231101	0.09	N	065170	500	444 억		1316857	N	N	0	N	00	N
163	20231102	150516	57	100.00	KOSDAQ		유통	N	N	N	N		N	454	11	2	2.48	94830889	211081	253.44	443	460	443	575	311	443	449.26	1.48	0	40518	449	445	440	436	431	448	439	445	132	500	300	1	1	88970559	404	-2.91	1.19	12	0.24	-156.00	380.00	930	20230623	-51.18	435	20231101	4.37	930	-51.18	20230623	435	4.37	20231101	930	-51.18	20230623	435	4.37	20231101	0.09	N	065170	500	444 억		1316857	N	N	0	N	00	N
164	20231102	140507	57	100.00	KOSDAQ		유통	N	N	N	N		N	453	10	2	2.26	91672088	204122	245.09	443	460	443	575	311	443	449.10	1.48	0	38263	449	445	440	436	431	448	439	445	132	500	300	1	1	88970559	403	-2.90	1.19	12	0.23	-156.00	380.00	930	20230623	-51.29	435	20231101	4.14	930	-51.29	20230623	435	4.14	20231101	930	-51.29	20230623	435	4.14	20231101	0.09	N	065170	500	444 억		1316857	N	N	0	N	00	N
165	20231102	130511	57	100.00	KOSDAQ		유통	N	N	N	N		N	454	11	2	2.48	88272788	196617	236.07	443	460	443	575	311	443	448.96	1.48	0	35206	449	445	440	436	431	448	439	445	132	500	300	1	1	88970559	404	-2.91	1.19	12	0.22	-156.00	380.00	930	20230623	-51.18	435	20231101	4.37	930	-51.18	20230623	435	4.37	20231101	930	-51.18	20230623	435	4.37	20231101	0.09	N	065170	500	444 억		1316857	N	N	0	N	00	N
166	20231102	120509	57	100.00	KOSDAQ		유통	N	N	N	N		N	452	9	2	2.03	78413419	174783	209.86	443	460	443	575	311	443	448.63	1.48	0	29955	449	445	440	436	431	448	439	445	132	500	300	1	1	88970559	402	-2.90	1.19	12	0.20	-156.00	380.00	930	20230623	-51.40	435	20231101	3.91	930	-51.40	20230623	435	3.91	20231101	930	-51.40	20230623	435	3.91	20231101	0.09	N	065170	500	444 억		1316857	N	N	0	N	00	N
167	20231102	110510	57	100.00	KOSDAQ		유통	N	N	N	N		N	452	9	2	2.03	71183532	158764	190.63	443	460	443	575	311	443	448.36	1.48	0	20384	449	445	440	436	431	448	439	445	132	500	300	1	1	88970559	402	-2.90	1.19	12	0.18	-156.00	380.00	930	20230623	-51.40	435	20231101	3.91	930	-51.40	20230623	435	3.91	20231101	930	-51.40	20230623	435	3.91	20231101	0.09	N	065170	500	444 억		1316857	N	N	0	N	00	N
168	20231102	100510	57	100.00	KOSDAQ		유통	N	N	N	N		N	450	7	2	1.58	56630456	126508	151.90	443	460	443	575	311	443	447.64	1.48	0	17930	449	445	440	436	431	448	439	445	132	500	300	1	1	88970559	400	-2.88	1.18	12	0.14	-156.00	380.00	930	20230623	-51.61	435	20231101	3.45	930	-51.61	20230623	435	3.45	20231101	930	-51.61	20230623	435	3.45	20231101	0.09	N	065170	500	444 억		1316857	N	N	0	N	00	N
169	20231102	090513	57	100.00	KOSDAQ		유통	N	N	N	N		N	445	2	2	0.45	3380121	7618	9.15	443	447	443	575	311	443	443.70	1.48	0	746	449	445	440	436	431	448	439	445	132	500	300	1	1	88970559	396	-2.85	1.17	12	0.01	-156.00	380.00	930	20230623	-52.15	435	20231101	2.30	930	-52.15	20230623	435	2.30	20231101	930	-52.15	20230623	435	2.30	20231101	0.09	N	065170	500	444 억		1316857	N	N	0	N	00	N
170	20231101	160508	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	443	6	2	1.37	36460999	82786	40.01	435	444	435	568	306	437	440.42	1.48	0	4285	461	449	443	431	425	446	428	445	131	500	290	1	1	88970559	394	-2.84	1.17	12	0.09	-156.00	380.00	930	20230623	-52.37	435	20231101	1.84	930	-52.37	20230623	435	1.84	20231101	930	-52.37	20230623	435	1.84	20231101	0.09	N	065170	500	444 억		1312572	N	N	0	N	00	N
171	20231101	150506	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	441	4	2	0.92	33933235	77060	37.24	435	444	435	568	306	437	440.35	1.48	0	4283	461	449	443	431	425	446	428	445	131	500	290	1	1	88970559	392	-2.83	1.16	12	0.09	-156.00	380.00	930	20230623	-52.58	435	20231101	1.38	930	-52.58	20230623	435	1.38	20231101	930	-52.58	20230623	435	1.38	20231101	0.09	N	065170	500	444 억		1312572	N	N	0	N	00	N
172	20231101	140503	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	440	3	2	0.69	27679622	62858	30.38	435	444	435	568	306	437	440.35	1.48	0	4059	461	449	443	431	425	446	428	445	131	500	290	1	1	88970559	391	-2.82	1.16	12	0.07	-156.00	380.00	930	20230623	-52.69	435	20231101	1.15	930	-52.69	20230623	435	1.15	20231101	930	-52.69	20230623	435	1.15	20231101	0.09	N	065170	500	444 억		1312572	N	N	0	N	00	N
173	20231101	130507	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	440	3	2	0.69	24745124	56194	27.16	435	444	435	568	306	437	440.35	1.48	0	4059	461	449	443	431	425	446	428	445	131	500	290	1	1	88970559	391	-2.82	1.16	12	0.06	-156.00	380.00	930	20230623	-52.69	435	20231101	1.15	930	-52.69	20230623	435	1.15	20231101	930	-52.69	20230623	435	1.15	20231101	0.09	N	065170	500	444 억		1312572	N	N	0	N	00	N
174	20231101	120518	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	443	6	2	1.37	18344820	41647	20.13	435	444	435	568	306	437	440.48	1.48	0	3606	461	449	443	431	425	446	428	445	131	500	290	1	1	88970559	394	-2.84	1.17	12	0.05	-156.00	380.00	930	20230623	-52.37	435	20231101	1.84	930	-52.37	20230623	435	1.84	20231101	930	-52.37	20230623	435	1.84	20231101	0.09	N	065170	500	444 억		1312572	N	N	0	N	00	N
175	20231101	110520	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	443	6	2	1.37	14456902	32847	15.88	435	444	435	568	306	437	440.13	1.48	0	3606	461	449	443	431	425	446	428	445	131	500	290	1	1	88970559	394	-2.84	1.17	12	0.04	-156.00	380.00	930	20230623	-52.37	435	20231101	1.84	930	-52.37	20230623	435	1.84	20231101	930	-52.37	20230623	435	1.84	20231101	0.09	N	065170	500	444 억		1312572	N	N	0	N	00	N
176	20231101	100515	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	443	6	2	1.37	9522673	21660	10.47	435	444	435	568	306	437	439.64	1.48	0	3678	461	449	443	431	425	446	428	445	131	500	290	1	1	88970559	394	-2.84	1.17	12	0.02	-156.00	380.00	930	20230623	-52.37	435	20231101	1.84	930	-52.37	20230623	435	1.84	20231101	930	-52.37	20230623	435	1.84	20231101	0.09	N	065170	500	444 억		1312572	N	N	0	N	00	N
177	20231101	090516	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	443	6	2	1.37	3264708	7422	3.59	435	443	435	568	306	437	439.87	1.48	0	-205	461	449	443	431	425	446	428	445	131	500	290	1	1	88970559	394	-2.84	1.17	12	0.01	-156.00	380.00	930	20230623	-52.37	435	20231101	1.84	930	-52.37	20230623	435	1.84	20231101	930	-52.37	20230623	435	1.84	20231101	0.09	N	065170	500	444 억		1312572	N	N	0	N	00	N