KissMeData/038530/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	160458	57	100.00	KOSDAQ		유통	N	N	N	N		N	287	-7	5	-2.38	137193847	475223	107.61	294	296	286	382	206	294	288.69	0.84	0	-46371	304	299	296	291	288	297	289	116	88	100	190	1	1	115714347	332	-3.42	0.39	12	0.41	-84.00	733.00	776	20230201	-63.02	247	20231030	16.19	776	-63.02	20230201	247	16.19	20231030	674	-57.42	20230421	247	16.19	20231030	0.00	N	038530	100	115 억		969658	N	N	0	N	00	N
3	20231130	150500	57	100.00	KOSDAQ		유통	N	N	N	N		N	289	-5	5	-1.70	124050888	429472	97.25	294	296	286	382	206	294	288.85	0.84	0	-42631	304	299	296	291	288	297	289	116	88	100	190	1	1	115714347	334	-3.44	0.39	12	0.37	-84.00	733.00	776	20230201	-62.76	247	20231030	17.00	776	-62.76	20230201	247	17.00	20231030	674	-57.12	20230421	247	17.00	20231030	0.00	N	038530	100	115 억		969658	N	N	0	N	00	N
4	20231130	140456	57	100.00	KOSDAQ		유통	N	N	N	N		N	288	-6	5	-2.04	119233997	412768	93.47	294	296	286	382	206	294	288.86	0.84	0	-34253	304	299	296	291	288	297	289	116	88	100	190	1	1	115714347	333	-3.43	0.39	12	0.36	-84.00	733.00	776	20230201	-62.89	247	20231030	16.60	776	-62.89	20230201	247	16.60	20231030	674	-57.27	20230421	247	16.60	20231030	0.00	N	038530	100	115 억		969658	N	N	0	N	00	N
5	20231130	130455	57	100.00	KOSDAQ		유통	N	N	N	N		N	289	-5	5	-1.70	109976829	380620	86.19	294	296	286	382	206	294	288.94	0.84	0	-16521	304	299	296	291	288	297	289	116	88	100	190	1	1	115714347	334	-3.44	0.39	12	0.33	-84.00	733.00	776	20230201	-62.76	247	20231030	17.00	776	-62.76	20230201	247	17.00	20231030	674	-57.12	20230421	247	17.00	20231030	0.00	N	038530	100	115 억		969658	N	N	0	N	00	N
6	20231130	120504	57	100.00	KOSDAQ		유통	N	N	N	N		N	288	-6	5	-2.04	97124993	335879	76.06	294	296	287	382	206	294	289.17	0.84	0	-7262	304	299	296	291	288	297	289	116	88	100	190	1	1	115714347	333	-3.43	0.39	12	0.29	-84.00	733.00	776	20230201	-62.89	247	20231030	16.60	776	-62.89	20230201	247	16.60	20231030	674	-57.27	20230421	247	16.60	20231030	0.00	N	038530	100	115 억		969658	N	N	0	N	00	N
7	20231130	110459	57	100.00	KOSDAQ		유통	N	N	N	N		N	290	-4	5	-1.36	86592700	299342	67.78	294	296	287	382	206	294	289.28	0.84	0	-3860	304	299	296	291	288	297	289	116	88	100	190	1	1	115714347	336	-3.45	0.40	12	0.26	-84.00	733.00	776	20230201	-62.63	247	20231030	17.41	776	-62.63	20230201	247	17.41	20231030	674	-56.97	20230421	247	17.41	20231030	0.00	N	038530	100	115 억		969658	N	N	0	N	00	N
8	20231130	100455	57	100.00	KOSDAQ		유통	N	N	N	N		N	290	-4	5	-1.36	66326407	228937	51.84	294	296	287	382	206	294	289.71	0.84	0	1262	304	299	296	291	288	297	289	116	88	100	190	1	1	115714347	336	-3.45	0.40	12	0.20	-84.00	733.00	776	20230201	-62.63	247	20231030	17.41	776	-62.63	20230201	247	17.41	20231030	674	-56.97	20230421	247	17.41	20231030	0.00	N	038530	100	115 억		969658	N	N	0	N	00	N
9	20231130	090457	57	100.00	KOSDAQ		유통	N	N	N	N		N	292	-2	5	-0.68	973740	3319	0.75	294	294	291	382	206	294	293.38	0.84	0	-797	304	299	296	291	288	297	289	116	88	100	190	1	1	115714347	338	-3.48	0.40	12	0.00	-84.00	733.00	776	20230201	-62.37	247	20231030	18.22	776	-62.37	20230201	247	18.22	20231030	674	-56.68	20230421	247	18.22	20231030	0.00	N	038530	100	115 억		969658	N	N	0	N	00	N
10	20231129	160454	57	100.00	KOSDAQ		유통	N	N	N	N		N	294	-5	5	-1.67	129511956	438865	73.85	297	301	293	388	210	299	295.12	0.82	0	22358	309	304	299	294	289	301	291	116	89	100	200	1	1	115714347	340	-3.50	0.40	12	0.38	-84.00	733.00	776	20230201	-62.11	247	20231030	19.03	776	-62.11	20230201	247	19.03	20231030	674	-56.38	20230421	247	19.03	20231030	0.00	N	038530	100	115 억		947300	N	N	0	N	00	N
11	20231129	150457	57	100.00	KOSDAQ		유통	N	N	N	N		N	295	-4	5	-1.34	110772823	375042	63.11	297	301	294	388	210	299	295.36	0.82	0	22731	309	304	299	294	289	301	291	116	89	100	200	1	1	115714347	341	-3.51	0.40	12	0.32	-84.00	733.00	776	20230201	-61.98	247	20231030	19.43	776	-61.98	20230201	247	19.43	20231030	674	-56.23	20230421	247	19.43	20231030	0.00	N	038530	100	115 억		947300	N	N	0	N	00	N
12	20231129	140456	57	100.00	KOSDAQ		유통	N	N	N	N		N	296	-3	5	-1.00	84093128	284552	47.88	297	301	294	388	210	299	295.53	0.82	0	23292	309	304	299	294	289	301	291	116	89	100	200	1	1	115714347	343	-3.52	0.40	12	0.25	-84.00	733.00	776	20230201	-61.86	247	20231030	19.84	776	-61.86	20230201	247	19.84	20231030	674	-56.08	20230421	247	19.84	20231030	0.00	N	038530	100	115 억		947300	N	N	0	N	00	N
13	20231129	130458	57	100.00	KOSDAQ		유통	N	N	N	N		N	295	-4	5	-1.34	71405848	241561	40.65	297	301	294	388	210	299	295.60	0.82	0	23292	309	304	299	294	289	301	291	116	89	100	200	1	1	115714347	341	-3.51	0.40	12	0.21	-84.00	733.00	776	20230201	-61.98	247	20231030	19.43	776	-61.98	20230201	247	19.43	20231030	674	-56.23	20230421	247	19.43	20231030	0.00	N	038530	100	115 억		947300	N	N	0	N	00	N
14	20231129	120457	57	100.00	KOSDAQ		유통	N	N	N	N		N	296	-3	5	-1.00	62131467	210193	35.37	297	301	294	388	210	299	295.59	0.82	0	20355	309	304	299	294	289	301	291	116	89	100	200	1	1	115714347	343	-3.52	0.40	12	0.18	-84.00	733.00	776	20230201	-61.86	247	20231030	19.84	776	-61.86	20230201	247	19.84	20231030	674	-56.08	20230421	247	19.84	20231030	0.00	N	038530	100	115 억		947300	N	N	0	N	00	N
15	20231129	110457	57	100.00	KOSDAQ		유통	N	N	N	N		N	297	-2	5	-0.67	48204261	163039	27.44	297	301	294	388	210	299	295.66	0.82	0	17063	309	304	299	294	289	301	291	116	89	100	200	1	1	115714347	344	-3.54	0.41	12	0.14	-84.00	733.00	776	20230201	-61.73	247	20231030	20.24	776	-61.73	20230201	247	20.24	20231030	674	-55.93	20230421	247	20.24	20231030	0.00	N	038530	100	115 억		947300	N	N	0	N	00	N
16	20231129	100455	57	100.00	KOSDAQ		유통	N	N	N	N		N	299	0	3	0.00	39540677	133770	22.51	297	301	294	388	210	299	295.59	0.82	0	15440	309	304	299	294	289	301	291	116	89	100	200	1	1	115714347	346	-3.56	0.41	12	0.12	-84.00	733.00	776	20230201	-61.47	247	20231030	21.05	776	-61.47	20230201	247	21.05	20231030	674	-55.64	20230421	247	21.05	20231030	0.00	N	038530	100	115 억		947300	N	N	0	N	00	N
17	20231129	090453	57	100.00	KOSDAQ		유통	N	N	N	N		N	295	-4	5	-1.34	14975502	50660	8.53	297	299	295	388	210	299	295.61	0.82	0	9020	309	304	299	294	289	301	291	116	89	100	200	1	1	115714347	341	-3.51	0.40	12	0.04	-84.00	733.00	776	20230201	-61.98	247	20231030	19.43	776	-61.98	20230201	247	19.43	20231030	674	-56.23	20230421	247	19.43	20231030	0.00	N	038530	100	115 억		947300	N	N	0	N	00	N
18	20231128	160455	57	100.00	KOSDAQ		유통	N	N	N	N		N	299	-3	5	-0.99	172477260	580744	71.03	302	304	294	392	212	302	296.99	0.82	0	13704	310	305	300	295	290	307	297	116	90	100	200	1	1	115714347	346	-3.56	0.41	12	0.50	-84.00	733.00	776	20230201	-61.47	247	20231030	21.05	776	-61.47	20230201	247	21.05	20231030	674	-55.64	20230421	247	21.05	20231030	0.00	N	038530	100	115 억		944091	N	N	0	N	00	N
19	20231128	150425	57	100.00	KOSDAQ		유통	N	N	N	N		N	297	-5	5	-1.66	159287496	536279	65.59	302	304	294	392	212	302	297.02	0.82	0	18243	310	305	300	295	290	307	297	116	90	100	200	1	1	115714347	344	-3.54	0.41	12	0.46	-84.00	733.00	776	20230201	-61.73	247	20231030	20.24	776	-61.73	20230201	247	20.24	20231030	674	-55.93	20230421	247	20.24	20231030	0.00	N	038530	100	115 억		944091	N	N	0	N	00	N
20	20231128	140454	57	100.00	KOSDAQ		유통	N	N	N	N		N	296	-6	5	-1.99	130931226	440323	53.86	302	304	294	392	212	302	297.35	0.82	0	15883	310	305	300	295	290	307	297	116	90	100	200	1	1	115714347	343	-3.52	0.40	12	0.38	-84.00	733.00	776	20230201	-61.86	247	20231030	19.84	776	-61.86	20230201	247	19.84	20231030	674	-56.08	20230421	247	19.84	20231030	0.00	N	038530	100	115 억		944091	N	N	0	N	00	N
21	20231128	130452	57	100.00	KOSDAQ		유통	N	N	N	N		N	296	-6	5	-1.99	124075997	417113	51.02	302	304	295	392	212	302	297.46	0.82	0	15884	310	305	300	295	290	307	297	116	90	100	200	1	1	115714347	343	-3.52	0.40	12	0.36	-84.00	733.00	776	20230201	-61.86	247	20231030	19.84	776	-61.86	20230201	247	19.84	20231030	674	-56.08	20230421	247	19.84	20231030	0.00	N	038530	100	115 억		944091	N	N	0	N	00	N
22	20231128	120452	57	100.00	KOSDAQ		유통	N	N	N	N		N	301	-1	5	-0.33	54497216	182005	22.26	302	304	297	392	212	302	299.43	0.82	0	27321	310	305	300	295	290	307	297	116	90	100	200	1	1	115714347	348	-3.58	0.41	12	0.16	-84.00	733.00	776	20230201	-61.21	247	20231030	21.86	776	-61.21	20230201	247	21.86	20231030	674	-55.34	20230421	247	21.86	20231030	0.00	N	038530	100	115 억		944091	N	N	0	N	00	N
23	20231128	110453	57	100.00	KOSDAQ		유통	N	N	N	N		N	299	-3	5	-0.99	34371621	114512	14.01	302	304	298	392	212	302	300.16	0.82	0	23630	310	305	300	295	290	307	297	116	90	100	200	1	1	115714347	346	-3.56	0.41	12	0.10	-84.00	733.00	776	20230201	-61.47	247	20231030	21.05	776	-61.47	20230201	247	21.05	20231030	674	-55.64	20230421	247	21.05	20231030	0.00	N	038530	100	115 억		944091	N	N	0	N	00	N
24	20231128	100453	57	100.00	KOSDAQ		유통	N	N	N	N		N	299	-3	5	-0.99	26918397	89593	10.96	302	304	298	392	212	302	300.45	0.82	0	8811	310	305	300	295	290	307	297	116	90	100	200	1	1	115714347	346	-3.56	0.41	12	0.08	-84.00	733.00	776	20230201	-61.47	247	20231030	21.05	776	-61.47	20230201	247	21.05	20231030	674	-55.64	20230421	247	21.05	20231030	0.00	N	038530	100	115 억		944091	N	N	0	N	00	N
25	20231128	090451	57	100.00	KOSDAQ		유통	N	N	N	N		N	304	2	2	0.66	7249761	23981	2.93	302	304	300	392	212	302	302.31	0.82	0	9253	310	305	300	295	290	307	297	116	90	100	200	1	1	115714347	352	-3.62	0.41	12	0.02	-84.00	733.00	776	20230201	-60.82	247	20231030	23.08	776	-60.82	20230201	247	23.08	20231030	674	-54.90	20230421	247	23.08	20231030	0.00	N	038530	100	115 억		944091	N	N	0	N	00	N
26	20231127	160453	57	100.00	KOSDAQ		유통	N	N	N	N		N	302	-3	5	-0.98	244043448	814886	15.40	302	305	295	396	214	305	299.47	0.78	0	9734	350	327	306	283	262	339	295	116	91	100	200	1	1	115714347	349	-3.60	0.41	12	0.70	-84.00	733.00	776	20230201	-61.08	247	20231030	22.27	776	-61.08	20230201	247	22.27	20231030	674	-55.19	20230421	247	22.27	20231030	0.00	N	038530	100	115 억		903037	N	N	0	N	00	N
27	20231127	150451	57	100.00	KOSDAQ		유통	N	N	N	N		N	300	-5	5	-1.64	210468802	703068	13.29	302	305	295	396	214	305	299.35	0.78	0	14389	350	327	306	283	262	339	295	116	91	100	200	1	1	115714347	347	-3.57	0.41	12	0.61	-84.00	733.00	776	20230201	-61.34	247	20231030	21.46	776	-61.34	20230201	247	21.46	20231030	674	-55.49	20230421	247	21.46	20231030	0.00	N	038530	100	115 억		903037	N	N	0	N	00	N
28	20231127	140456	57	100.00	KOSDAQ		유통	N	N	N	N		N	299	-6	5	-1.97	168724517	563865	10.65	302	305	295	396	214	305	299.22	0.78	0	-43063	350	327	306	283	262	339	295	116	91	100	200	1	1	115714347	346	-3.56	0.41	12	0.49	-84.00	733.00	776	20230201	-61.47	247	20231030	21.05	776	-61.47	20230201	247	21.05	20231030	674	-55.64	20230421	247	21.05	20231030	0.00	N	038530	100	115 억		903037	N	N	0	N	00	N
29	20231127	130453	57	100.00	KOSDAQ		유통	N	N	N	N		N	301	-4	5	-1.31	148410160	495764	9.37	302	305	295	396	214	305	299.35	0.78	0	-54211	350	327	306	283	262	339	295	116	91	100	200	1	1	115714347	348	-3.58	0.41	12	0.43	-84.00	733.00	776	20230201	-61.21	247	20231030	21.86	776	-61.21	20230201	247	21.86	20231030	674	-55.34	20230421	247	21.86	20231030	0.00	N	038530	100	115 억		903037	N	N	0	N	00	N
30	20231127	120454	57	100.00	KOSDAQ		유통	N	N	N	N		N	299	-6	5	-1.97	134225479	448330	8.47	302	305	295	396	214	305	299.38	0.78	0	-51410	350	327	306	283	262	339	295	116	91	100	200	1	1	115714347	346	-3.56	0.41	12	0.39	-84.00	733.00	776	20230201	-61.47	247	20231030	21.05	776	-61.47	20230201	247	21.05	20231030	674	-55.64	20230421	247	21.05	20231030	0.00	N	038530	100	115 억		903037	N	N	0	N	00	N
31	20231127	110447	57	100.00	KOSDAQ		유통	N	N	N	N		N	298	-7	5	-2.30	106080200	353603	6.68	302	305	295	396	214	305	299.98	0.78	0	-47200	350	327	306	283	262	339	295	116	91	100	200	1	1	115714347	345	-3.55	0.41	12	0.31	-84.00	733.00	776	20230201	-61.60	247	20231030	20.65	776	-61.60	20230201	247	20.65	20231030	674	-55.79	20230421	247	20.65	20231030	0.00	N	038530	100	115 억		903037	N	N	0	N	00	N
32	20231127	100446	57	100.00	KOSDAQ		유통	N	N	N	N		N	303	-2	5	-0.66	74242783	247068	4.67	302	305	295	396	214	305	300.48	0.78	0	-45755	350	327	306	283	262	339	295	116	91	100	200	1	1	115714347	351	-3.61	0.41	12	0.21	-84.00	733.00	776	20230201	-60.95	247	20231030	22.67	776	-60.95	20230201	247	22.67	20231030	674	-55.04	20230421	247	22.67	20231030	0.00	N	038530	100	115 억		903037	N	N	0	N	00	N
33	20231127	090448	57	100.00	KOSDAQ		유통	N	N	N	N		N	301	-4	5	-1.31	16801993	55587	1.05	302	305	301	396	214	305	302.21	0.78	0	-27301	350	327	306	283	262	339	295	116	91	100	200	1	1	115714347	348	-3.58	0.41	12	0.05	-84.00	733.00	776	20230201	-61.21	247	20231030	21.86	776	-61.21	20230201	247	21.86	20231030	674	-55.34	20230421	247	21.86	20231030	0.00	N	038530	100	115 억		903037	N	N	0	N	00	N
34	20231124	160443	57	100.00	KOSDAQ		유통	N	N	N	N		N	305	17	2	5.90	1637958519	5281499	1080.66	291	329	285	374	202	288	310.13	0.91	0	-96188	300	294	291	285	282	292	283	116	86	100	190	1	1	115714347	353	-3.63	0.42	12	4.56	-84.00	733.00	776	20230201	-60.70	247	20231030	23.48	776	-60.70	20230201	247	23.48	20231030	674	-54.75	20230421	247	23.48	20231030	0.00	N	038530	100	115 억		1056533	N	N	0	N	00	N
35	20231124	150449	57	100.00	KOSDAQ		유통	N	N	N	N		N	303	15	2	5.21	1559820033	5023017	1027.77	291	329	285	374	202	288	310.53	0.91	0	-106531	300	294	291	285	282	292	283	116	86	100	190	1	1	115714347	351	-3.61	0.41	12	4.34	-84.00	733.00	776	20230201	-60.95	247	20231030	22.67	776	-60.95	20230201	247	22.67	20231030	674	-55.04	20230421	247	22.67	20231030	0.00	N	038530	100	115 억		1056533	N	N	0	N	00	N
36	20231124	140450	57	100.00	KOSDAQ		유통	N	N	N	N		N	303	15	2	5.21	1519085606	4889155	1000.38	291	329	285	374	202	288	310.71	0.91	0	-121837	300	294	291	285	282	292	283	116	86	100	190	1	1	115714347	351	-3.61	0.41	12	4.23	-84.00	733.00	776	20230201	-60.95	247	20231030	22.67	776	-60.95	20230201	247	22.67	20231030	674	-55.04	20230421	247	22.67	20231030	0.00	N	038530	100	115 억		1056533	N	N	0	N	00	N
37	20231124	130448	57	100.00	KOSDAQ		유통	N	N	N	N		N	304	16	2	5.56	1489888974	4792530	980.61	291	329	285	374	202	288	310.88	0.91	0	-121837	300	294	291	285	282	292	283	116	86	100	190	1	1	115714347	352	-3.62	0.41	12	4.14	-84.00	733.00	776	20230201	-60.82	247	20231030	23.08	776	-60.82	20230201	247	23.08	20231030	674	-54.90	20230421	247	23.08	20231030	0.00	N	038530	100	115 억		1056533	N	N	0	N	00	N
38	20231124	120451	57	100.00	KOSDAQ		유통	N	N	N	N		N	303	15	2	5.21	1393965871	4474931	915.63	291	329	285	374	202	288	311.51	0.91	0	-123442	300	294	291	285	282	292	283	116	86	100	190	1	1	115714347	351	-3.61	0.41	12	3.87	-84.00	733.00	776	20230201	-60.95	247	20231030	22.67	776	-60.95	20230201	247	22.67	20231030	674	-55.04	20230421	247	22.67	20231030	0.00	N	038530	100	115 억		1056533	N	N	0	N	00	N
39	20231124	110449	57	100.00	KOSDAQ		유통	N	N	N	N		N	306	18	2	6.25	1190416548	3806554	778.87	291	329	285	374	202	288	312.73	0.91	0	-171811	300	294	291	285	282	292	283	116	86	100	190	1	1	115714347	354	-3.64	0.42	12	3.29	-84.00	733.00	776	20230201	-60.57	247	20231030	23.89	776	-60.57	20230201	247	23.89	20231030	674	-54.60	20230421	247	23.89	20231030	0.00	N	038530	100	115 억		1056533	N	N	0	N	00	N
40	20231124	100447	57	100.00	KOSDAQ		유통	N	N	N	N		N	296	8	2	2.78	244539310	808205	165.37	291	315	285	374	202	288	302.57	0.91	0	-91078	300	294	291	285	282	292	283	116	86	100	190	1	1	115714347	343	-3.52	0.40	12	0.70	-84.00	733.00	776	20230201	-61.86	247	20231030	19.84	776	-61.86	20230201	247	19.84	20231030	674	-56.08	20230421	247	19.84	20231030	0.00	N	038530	100	115 억		1056533	Y	N	0	N	00	N
41	20231124	090448	57	100.00	KOSDAQ		유통	N	N	N	N		N	288	0	3	0.00	4957969	17116	3.50	291	292	288	374	202	288	289.67	0.91	0	-2517	300	294	291	285	282	292	283	116	86	100	190	1	1	115714347	333	-3.43	0.39	12	0.01	-84.00	733.00	776	20230201	-62.89	247	20231030	16.60	776	-62.89	20230201	247	16.60	20231030	674	-57.27	20230421	247	16.60	20231030	0.00	N	038530	100	115 억		1056533	N	N	0	N	00	N
42	20231123	160441	57	100.00	KOSDAQ		유통	N	N	N	N		N	288	-9	5	-3.03	142211136	487817	94.06	297	297	288	386	208	297	291.55	0.91	0	762	309	302	298	291	287	301	290	116	89	100	200	1	1	115714347	333	-3.43	0.39	12	0.42	-84.00	733.00	776	20230201	-62.89	247	20231030	16.60	776	-62.89	20230201	247	16.60	20231030	674	-57.27	20230421	247	16.60	20231030	0.00	N	038530	100	115 억		1055748	N	N	0	N	00	N
43	20231123	150458	57	100.00	KOSDAQ		유통	N	N	N	N		N	290	-7	5	-2.36	127566650	437110	84.29	297	297	290	386	208	297	291.84	0.91	0	642	309	302	298	291	287	301	290	116	89	100	200	1	1	115714347	336	-3.45	0.40	12	0.38	-84.00	733.00	776	20230201	-62.63	247	20231030	17.41	776	-62.63	20230201	247	17.41	20231030	674	-56.97	20230421	247	17.41	20231030	0.00	N	038530	100	115 억		1055748	N	N	0	N	00	N
44	20231123	140451	57	100.00	KOSDAQ		유통	N	N	N	N		N	291	-6	5	-2.02	112633642	385683	74.37	297	297	290	386	208	297	292.04	0.91	0	5908	309	302	298	291	287	301	290	116	89	100	200	1	1	115714347	337	-3.46	0.40	12	0.33	-84.00	733.00	776	20230201	-62.50	247	20231030	17.81	776	-62.50	20230201	247	17.81	20231030	674	-56.82	20230421	247	17.81	20231030	0.00	N	038530	100	115 억		1055748	N	N	0	N	00	N
45	20231123	130453	57	100.00	KOSDAQ		유통	N	N	N	N		N	292	-5	5	-1.68	90653941	310075	59.79	297	297	290	386	208	297	292.36	0.91	0	8697	309	302	298	291	287	301	290	116	89	100	200	1	1	115714347	338	-3.48	0.40	12	0.27	-84.00	733.00	776	20230201	-62.37	247	20231030	18.22	776	-62.37	20230201	247	18.22	20231030	674	-56.68	20230421	247	18.22	20231030	0.00	N	038530	100	115 억		1055748	N	N	0	N	00	N
46	20231123	120448	57	100.00	KOSDAQ		유통	N	N	N	N		N	293	-4	5	-1.35	76411959	261254	50.38	297	297	290	386	208	297	292.48	0.91	0	8697	309	302	298	291	287	301	290	116	89	100	200	1	1	115714347	339	-3.49	0.40	12	0.23	-84.00	733.00	776	20230201	-62.24	247	20231030	18.62	776	-62.24	20230201	247	18.62	20231030	674	-56.53	20230421	247	18.62	20231030	0.00	N	038530	100	115 억		1055748	N	N	0	N	00	N
47	20231123	110457	57	100.00	KOSDAQ		유통	N	N	N	N		N	294	-3	5	-1.01	64170992	219625	42.35	297	297	290	386	208	297	292.18	0.91	0	6430	309	302	298	291	287	301	290	116	89	100	200	1	1	115714347	340	-3.50	0.40	12	0.19	-84.00	733.00	776	20230201	-62.11	247	20231030	19.03	776	-62.11	20230201	247	19.03	20231030	674	-56.38	20230421	247	19.03	20231030	0.00	N	038530	100	115 억		1055748	N	N	0	N	00	N
48	20231123	100448	57	100.00	KOSDAQ		유통	N	N	N	N		N	292	-5	5	-1.68	48450919	165900	31.99	297	297	290	386	208	297	292.05	0.91	0	1062	309	302	298	291	287	301	290	116	89	100	200	1	1	115714347	338	-3.48	0.40	12	0.14	-84.00	733.00	776	20230201	-62.37	247	20231030	18.22	776	-62.37	20230201	247	18.22	20231030	674	-56.68	20230421	247	18.22	20231030	0.00	N	038530	100	115 억		1055748	N	N	0	N	00	N
49	20231123	090445	57	100.00	KOSDAQ		유통	N	N	N	N		N	295	-2	5	-0.67	5507436	18741	3.61	297	297	292	386	208	297	293.87	0.91	0	3672	309	302	298	291	287	301	290	116	89	100	200	1	1	115714347	341	-3.51	0.40	12	0.02	-84.00	733.00	776	20230201	-61.98	247	20231030	19.43	776	-61.98	20230201	247	19.43	20231030	674	-56.23	20230421	247	19.43	20231030	0.00	N	038530	100	115 억		1055748	N	N	0	N	00	N
50	20231122	160432	57	100.00	KOSDAQ		유통	N	N	N	N		N	297	-8	5	-2.62	153137379	515576	52.13	305	305	294	396	214	305	297.02	0.95	0	-43869	316	310	303	297	290	311	298	116	91	100	200	1	1	115714347	344	-3.54	0.41	12	0.45	-84.00	733.00	776	20230201	-61.73	247	20231030	20.24	776	-61.73	20230201	247	20.24	20231030	674	-55.93	20230421	247	20.24	20231030	0.00	N	038530	100	115 억		1099617	N	N	0	N	00	N
51	20231122	150442	57	100.00	KOSDAQ		유통	N	N	N	N		N	298	-7	5	-2.30	145851950	491043	49.65	305	305	294	396	214	305	297.02	0.95	0	-43386	316	310	303	297	290	311	298	116	91	100	200	1	1	115714347	345	-3.55	0.41	12	0.42	-84.00	733.00	776	20230201	-61.60	247	20231030	20.65	776	-61.60	20230201	247	20.65	20231030	674	-55.79	20230421	247	20.65	20231030	0.00	N	038530	100	115 억		1099617	N	N	0	N	00	N
52	20231122	140435	57	100.00	KOSDAQ		유통	N	N	N	N		N	297	-8	5	-2.62	131857867	443827	44.88	305	305	294	396	214	305	297.09	0.95	0	-36274	316	310	303	297	290	311	298	116	91	100	200	1	1	115714347	344	-3.54	0.41	12	0.38	-84.00	733.00	776	20230201	-61.73	247	20231030	20.24	776	-61.73	20230201	247	20.24	20231030	674	-55.93	20230421	247	20.24	20231030	0.00	N	038530	100	115 억		1099617	N	N	0	N	00	N
53	20231122	130450	57	100.00	KOSDAQ		유통	N	N	N	N		N	298	-7	5	-2.30	114620774	385374	38.97	305	305	294	396	214	305	297.43	0.95	0	-35822	316	310	303	297	290	311	298	116	91	100	200	1	1	115714347	345	-3.55	0.41	12	0.33	-84.00	733.00	776	20230201	-61.60	247	20231030	20.65	776	-61.60	20230201	247	20.65	20231030	674	-55.79	20230421	247	20.65	20231030	0.00	N	038530	100	115 억		1099617	N	N	0	N	00	N
54	20231122	120452	57	100.00	KOSDAQ		유통	N	N	N	N		N	298	-7	5	-2.30	113111810	380292	38.45	305	305	294	396	214	305	297.43	0.95	0	-35693	316	310	303	297	290	311	298	116	91	100	200	1	1	115714347	345	-3.55	0.41	12	0.33	-84.00	733.00	776	20230201	-61.60	247	20231030	20.65	776	-61.60	20230201	247	20.65	20231030	674	-55.79	20230421	247	20.65	20231030	0.00	N	038530	100	115 억		1099617	N	N	0	N	00	N
55	20231122	110510	57	100.00	KOSDAQ		유통	N	N	N	N		N	297	-8	5	-2.62	93720369	314905	31.84	305	305	294	396	214	305	297.61	0.95	0	-33963	316	310	303	297	290	311	298	116	91	100	200	1	1	115714347	344	-3.54	0.41	12	0.27	-84.00	733.00	776	20230201	-61.73	247	20231030	20.24	776	-61.73	20230201	247	20.24	20231030	674	-55.93	20230421	247	20.24	20231030	0.00	N	038530	100	115 억		1099617	N	N	0	N	00	N
56	20231122	100458	57	100.00	KOSDAQ		유통	N	N	N	N		N	301	-4	5	-1.31	52483160	176022	17.80	305	305	294	396	214	305	298.16	0.95	0	-26727	316	310	303	297	290	311	298	116	91	100	200	1	1	115714347	348	-3.58	0.41	12	0.15	-84.00	733.00	776	20230201	-61.21	247	20231030	21.86	776	-61.21	20230201	247	21.86	20231030	674	-55.34	20230421	247	21.86	20231030	0.00	N	038530	100	115 억		1099617	N	N	0	N	00	N
57	20231122	090434	57	100.00	KOSDAQ		유통	N	N	N	N		N	303	-2	5	-0.66	7195918	23757	2.40	305	305	300	396	214	305	302.90	0.95	0	-16765	316	310	303	297	290	311	298	116	91	100	200	1	1	115714347	351	-3.61	0.41	12	0.02	-84.00	733.00	776	20230201	-60.95	247	20231030	22.67	776	-60.95	20230201	247	22.67	20231030	674	-55.04	20230421	247	22.67	20231030	0.00	N	038530	100	115 억		1099617	N	N	0	N	00	N
58	20231121	160437	57	100.00	KOSDAQ		유통	N	N	N	N		N	305	-1	5	-0.33	298090513	987996	38.60	305	309	296	397	215	306	301.71	0.88	0	65503	330	318	300	288	270	321	291	116	91	100	200	1	1	115714347	353	-3.63	0.42	12	0.85	-84.00	733.00	776	20230201	-60.70	247	20231030	23.48	776	-60.70	20230201	247	23.48	20231030	674	-54.75	20230421	247	23.48	20231030	0.00	N	038530	100	115 억		1022612	N	N	0	N	00	N
59	20231121	150438	57	100.00	KOSDAQ		유통	N	N	N	N		N	300	-6	5	-1.96	267540303	886740	34.64	305	309	296	397	215	306	301.71	0.88	0	77817	330	318	300	288	270	321	291	116	91	100	200	1	1	115714347	347	-3.57	0.41	12	0.77	-84.00	733.00	776	20230201	-61.34	247	20231030	21.46	776	-61.34	20230201	247	21.46	20231030	674	-55.49	20230421	247	21.46	20231030	0.00	N	038530	100	115 억		1022612	N	N	0	N	00	N
60	20231121	140432	57	100.00	KOSDAQ		유통	N	N	N	N		N	303	-3	5	-0.98	234897504	778258	30.40	305	309	296	397	215	306	301.82	0.88	0	83261	330	318	300	288	270	321	291	116	91	100	200	1	1	115714347	351	-3.61	0.41	12	0.67	-84.00	733.00	776	20230201	-60.95	247	20231030	22.67	776	-60.95	20230201	247	22.67	20231030	674	-55.04	20230421	247	22.67	20231030	0.00	N	038530	100	115 억		1022612	N	N	0	N	00	N
61	20231121	130431	57	100.00	KOSDAQ		유통	N	N	N	N		N	306	0	3	0.00	217502268	720647	28.15	305	309	296	397	215	306	301.82	0.88	0	84099	330	318	300	288	270	321	291	116	91	100	200	1	1	115714347	354	-3.64	0.42	12	0.62	-84.00	733.00	776	20230201	-60.57	247	20231030	23.89	776	-60.57	20230201	247	23.89	20231030	674	-54.60	20230421	247	23.89	20231030	0.00	N	038530	100	115 억		1022612	N	N	0	N	00	N
62	20231121	120431	57	100.00	KOSDAQ		유통	N	N	N	N		N	304	-2	5	-0.65	190774918	632474	24.71	305	309	296	397	215	306	301.63	0.88	0	80960	330	318	300	288	270	321	291	116	91	100	200	1	1	115714347	352	-3.62	0.41	12	0.55	-84.00	733.00	776	20230201	-60.82	247	20231030	23.08	776	-60.82	20230201	247	23.08	20231030	674	-54.90	20230421	247	23.08	20231030	0.00	N	038530	100	115 억		1022612	N	N	0	N	00	N
63	20231121	110430	57	100.00	KOSDAQ		유통	N	N	N	N		N	303	-3	5	-0.98	138145098	460426	17.99	305	305	296	397	215	306	300.04	0.88	0	78231	330	318	300	288	270	321	291	116	91	100	200	1	1	115714347	351	-3.61	0.41	12	0.40	-84.00	733.00	776	20230201	-60.95	247	20231030	22.67	776	-60.95	20230201	247	22.67	20231030	674	-55.04	20230421	247	22.67	20231030	0.00	N	038530	100	115 억		1022612	N	N	0	N	00	N
64	20231121	100421	57	100.00	KOSDAQ		유통	N	N	N	N		N	299	-7	5	-2.29	96044502	319693	12.49	305	305	296	397	215	306	300.43	0.88	0	56953	330	318	300	288	270	321	291	116	91	100	200	1	1	115714347	346	-3.56	0.41	12	0.28	-84.00	733.00	776	20230201	-61.47	247	20231030	21.05	776	-61.47	20230201	247	21.05	20231030	674	-55.64	20230421	247	21.05	20231030	0.00	N	038530	100	115 억		1022612	N	N	0	N	00	N
65	20231121	090426	57	100.00	KOSDAQ		유통	N	N	N	N		N	303	-3	5	-0.98	12166958	40015	1.56	305	305	302	397	215	306	304.06	0.88	0	-5051	330	318	300	288	270	321	291	116	91	100	200	1	1	115714347	351	-3.61	0.41	12	0.03	-84.00	733.00	776	20230201	-60.95	247	20231030	22.67	776	-60.95	20230201	247	22.67	20231030	674	-55.04	20230421	247	22.67	20231030	0.00	N	038530	100	115 억		1022612	N	N	0	N	00	N
66	20231120	160428	57	100.00	KOSDAQ		유통	N	N	N	N		N	306	11	2	3.73	758180607	2556498	22.16	306	312	282	383	207	295	296.55	0.52	0	373113	351	322	301	272	251	337	287	116	88	100	200	1	1	115714347	354	-3.64	0.42	12	2.21	-84.00	733.00	776	20230201	-60.57	247	20231030	23.89	776	-60.57	20230201	247	23.89	20231030	674	-54.60	20230421	247	23.89	20231030	0.00	N	038530	100	115 억		604973	N	N	0	N	00	N
67	20231120	150432	57	100.00	KOSDAQ		유통	N	N	N	N		N	309	14	2	4.75	617244096	2100930	18.21	306	309	282	383	207	295	293.80	0.52	0	258824	351	322	301	272	251	337	287	116	88	100	200	1	1	115714347	358	-3.68	0.42	12	1.82	-84.00	733.00	776	20230201	-60.18	247	20231030	25.10	776	-60.18	20230201	247	25.10	20231030	674	-54.15	20230421	247	25.10	20231030	0.00	N	038530	100	115 억		604973	N	N	0	N	00	N
68	20231120	140431	57	100.00	KOSDAQ		유통	N	N	N	N		N	299	4	2	1.36	487094934	1670673	14.48	306	307	282	383	207	295	291.56	0.52	0	120891	351	322	301	272	251	337	287	116	88	100	200	1	1	115714347	346	-3.56	0.41	12	1.44	-84.00	733.00	776	20230201	-61.47	247	20231030	21.05	776	-61.47	20230201	247	21.05	20231030	674	-55.64	20230421	247	21.05	20231030	0.00	N	038530	100	115 억		604973	N	N	0	N	00	N
69	20231120	130428	57	100.00	KOSDAQ		유통	N	N	N	N		N	300	5	2	1.69	439492065	1511882	13.10	306	307	282	383	207	295	290.69	0.52	0	100272	351	322	301	272	251	337	287	116	88	100	200	1	1	115714347	347	-3.57	0.41	12	1.31	-84.00	733.00	776	20230201	-61.34	247	20231030	21.46	776	-61.34	20230201	247	21.46	20231030	674	-55.49	20230421	247	21.46	20231030	0.00	N	038530	100	115 억		604973	N	N	0	N	00	N
70	20231120	120428	57	100.00	KOSDAQ		유통	N	N	N	N		N	291	-4	5	-1.36	332354512	1153194	9.99	306	307	282	383	207	295	288.20	0.52	0	103425	351	322	301	272	251	337	287	116	88	100	200	1	1	115714347	337	-3.46	0.40	12	1.00	-84.00	733.00	776	20230201	-62.50	247	20231030	17.81	776	-62.50	20230201	247	17.81	20231030	674	-56.82	20230421	247	17.81	20231030	0.00	N	038530	100	115 억		604973	N	N	0	N	00	N
71	20231120	110427	57	100.00	KOSDAQ		유통	N	N	N	N		N	286	-9	5	-3.05	271123758	940506	8.15	306	307	282	383	207	295	288.27	0.52	0	101967	351	322	301	272	251	337	287	116	88	100	200	1	1	115714347	331	-3.40	0.39	12	0.81	-84.00	733.00	776	20230201	-63.14	247	20231030	15.79	776	-63.14	20230201	247	15.79	20231030	674	-57.57	20230421	247	15.79	20231030	0.00	N	038530	100	115 억		604973	N	N	0	N	00	N
72	20231120	100427	57	100.00	KOSDAQ		유통	N	N	N	N		N	283	-12	5	-4.07	233845928	809714	7.02	306	307	282	383	207	295	288.80	0.52	0	93026	351	322	301	272	251	337	287	116	88	100	200	1	1	115714347	327	-3.37	0.39	12	0.70	-84.00	733.00	776	20230201	-63.53	247	20231030	14.57	776	-63.53	20230201	247	14.57	20231030	674	-58.01	20230421	247	14.57	20231030	0.00	N	038530	100	115 억		604973	N	N	0	N	00	N
73	20231120	090430	57	100.00	KOSDAQ		유통	N	N	N	N		N	293	-2	5	-0.68	49534882	165968	1.44	306	307	293	383	207	295	298.46	0.52	0	-29106	351	322	301	272	251	337	287	116	88	100	200	1	1	115714347	339	-3.49	0.40	12	0.14	-84.00	733.00	776	20230201	-62.24	247	20231030	18.62	776	-62.24	20230201	247	18.62	20231030	674	-56.53	20230421	247	18.62	20231030	0.00	N	038530	100	115 억		604973	N	N	0	N	00	N
74	20231117	160438	57	100.00	KOSDAQ		유통	N	N	N	N		N	295	19	2	6.88	3599341440	11501789	6372.99	290	330	280	358	194	276	312.95	0.79	0	-255773	282	278	275	271	268	281	274	116	82	100	180	1	1	115714347	341	-3.51	0.40	12	9.94	-84.00	733.00	776	20230201	-61.98	247	20231030	19.43	776	-61.98	20230201	247	19.43	20231030	674	-56.23	20230421	247	19.43	20231030	0.00	N	038530	100	115 억		915646	N	N	0	N	00	N
75	20231117	150441	57	100.00	KOSDAQ		유통	N	N	N	N		N	299	23	2	8.33	3539557417	11300396	6261.41	290	330	280	358	194	276	313.22	0.79	0	-253515	282	278	275	271	268	281	274	116	82	100	180	1	1	115714347	346	-3.56	0.41	12	9.77	-84.00	733.00	776	20230201	-61.47	247	20231030	21.05	776	-61.47	20230201	247	21.05	20231030	674	-55.64	20230421	247	21.05	20231030	0.00	N	038530	100	115 억		915646	N	N	0	N	00	N
76	20231117	140440	57	100.00	KOSDAQ		유통	N	N	N	N		N	302	26	2	9.42	3398023541	10827082	5999.15	290	330	280	358	194	276	313.84	0.79	0	-274055	282	278	275	271	268	281	274	116	82	100	180	1	1	115714347	349	-3.60	0.41	12	9.36	-84.00	733.00	776	20230201	-61.08	247	20231030	22.27	776	-61.08	20230201	247	22.27	20231030	674	-55.19	20230421	247	22.27	20231030	0.00	N	038530	100	115 억		915646	N	N	0	N	00	N
77	20231117	130438	57	100.00	KOSDAQ		유통	N	N	N	N		N	303	27	2	9.78	3297058771	10488795	5811.71	290	330	280	358	194	276	314.34	0.79	0	-307310	282	278	275	271	268	281	274	116	82	100	180	1	1	115714347	351	-3.61	0.41	12	9.06	-84.00	733.00	776	20230201	-60.95	247	20231030	22.67	776	-60.95	20230201	247	22.67	20231030	674	-55.04	20230421	247	22.67	20231030	0.00	N	038530	100	115 억		915646	N	N	0	N	00	N
78	20231117	120438	57	100.00	KOSDAQ		유통	N	N	N	N		N	301	25	2	9.06	3151774822	10011671	5547.34	290	330	280	358	194	276	314.81	0.79	0	-303413	282	278	275	271	268	281	274	116	82	100	180	1	1	115714347	348	-3.58	0.41	12	8.65	-84.00	733.00	776	20230201	-61.21	247	20231030	21.86	776	-61.21	20230201	247	21.86	20231030	674	-55.34	20230421	247	21.86	20231030	0.00	N	038530	100	115 억		915646	N	N	0	N	00	N
79	20231117	110440	57	100.00	KOSDAQ		유통	N	N	N	N		N	309	33	2	11.96	2910261060	9210555	5103.45	290	330	280	358	194	276	315.97	0.79	0	-328230	282	278	275	271	268	281	274	116	82	100	180	1	1	115714347	358	-3.68	0.42	12	7.96	-84.00	733.00	776	20230201	-60.18	247	20231030	25.10	776	-60.18	20230201	247	25.10	20231030	674	-54.15	20230421	247	25.10	20231030	0.00	N	038530	100	115 억		915646	N	N	0	N	00	N
80	20231117	100439	57	100.00	KOSDAQ		유통	N	N	N	N		N	308	32	2	11.59	2519789791	7958337	4409.61	290	330	280	358	194	276	316.62	0.79	0	-292248	282	278	275	271	268	281	274	116	82	100	180	1	1	115714347	356	-3.67	0.42	12	6.88	-84.00	733.00	776	20230201	-60.31	247	20231030	24.70	776	-60.31	20230201	247	24.70	20231030	674	-54.30	20230421	247	24.70	20231030	0.00	N	038530	100	115 억		915646	N	N	0	N	00	N
81	20231117	090440	57	100.00	KOSDAQ		유통	N	N	N	N		N	318	42	2	15.22	118392991	392594	217.53	290	318	280	358	194	276	301.57	0.79	0	42223	282	278	275	271	268	281	274	116	82	100	180	1	1	115714347	368	-3.79	0.43	12	0.34	-84.00	733.00	776	20230201	-59.02	247	20231030	28.74	776	-59.02	20230201	247	28.74	20231030	674	-52.82	20230421	247	28.74	20231030	0.00	N	038530	100	115 억		915646	Y	N	0	N	00	N
82	20231116	160438	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	4	2	1.47	49548749	180059	39.74	275	279	272	353	191	272	275.18	0.78	0	16373	281	276	273	268	265	275	267	116	81	100	180	1	1	115714347	319	-3.29	0.38	12	0.16	-84.00	733.00	776	20230201	-64.43	247	20231030	11.74	776	-64.43	20230201	247	11.74	20231030	674	-59.05	20230421	247	11.74	20231030	0.00	N	038530	100	115 억		899273	N	N	0	N	00	N
83	20231116	150437	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	4	2	1.47	46972891	170667	37.66	275	279	272	353	191	272	275.23	0.78	0	16225	281	276	273	268	265	275	267	116	81	100	180	1	1	115714347	319	-3.29	0.38	12	0.15	-84.00	733.00	776	20230201	-64.43	247	20231030	11.74	776	-64.43	20230201	247	11.74	20231030	674	-59.05	20230421	247	11.74	20231030	0.00	N	038530	100	115 억		899273	N	N	0	N	00	N
84	20231116	140427	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	4	2	1.47	42864656	155723	34.37	275	279	272	353	191	272	275.26	0.78	0	14910	281	276	273	268	265	275	267	116	81	100	180	1	1	115714347	319	-3.29	0.38	12	0.13	-84.00	733.00	776	20230201	-64.43	247	20231030	11.74	776	-64.43	20230201	247	11.74	20231030	674	-59.05	20230421	247	11.74	20231030	0.00	N	038530	100	115 억		899273	N	N	0	N	00	N
85	20231116	130437	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	4	2	1.47	37270726	135426	29.89	275	279	272	353	191	272	275.21	0.78	0	7206	281	276	273	268	265	275	267	116	81	100	180	1	1	115714347	319	-3.29	0.38	12	0.12	-84.00	733.00	776	20230201	-64.43	247	20231030	11.74	776	-64.43	20230201	247	11.74	20231030	674	-59.05	20230421	247	11.74	20231030	0.00	N	038530	100	115 억		899273	N	N	0	N	00	N
86	20231116	120438	57	100.00	KOSDAQ		유통	N	N	N	N		N	277	5	2	1.84	29736583	108017	23.84	275	279	272	353	191	272	275.30	0.78	0	5155	281	276	273	268	265	275	267	116	81	100	180	1	1	115714347	321	-3.30	0.38	12	0.09	-84.00	733.00	776	20230201	-64.30	247	20231030	12.15	776	-64.30	20230201	247	12.15	20231030	674	-58.90	20230421	247	12.15	20231030	0.00	N	038530	100	115 억		899273	N	N	0	N	00	N
87	20231116	110436	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	4	2	1.47	8396047	30659	6.77	275	277	272	353	191	272	273.85	0.78	0	769	281	276	273	268	265	275	267	116	81	100	180	1	1	115714347	319	-3.29	0.38	12	0.03	-84.00	733.00	776	20230201	-64.43	247	20231030	11.74	776	-64.43	20230201	247	11.74	20231030	674	-59.05	20230421	247	11.74	20231030	0.00	N	038530	100	115 억		899273	N	N	0	N	00	N
88	20231116	100435	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	4	2	1.47	449284	1631	0.36	275	277	275	353	191	272	275.47	0.78	0	-1	281	276	273	268	265	275	267	116	81	100	180	1	1	115714347	319	-3.29	0.38	12	0.00	-84.00	733.00	776	20230201	-64.43	247	20231030	11.74	776	-64.43	20230201	247	11.74	20231030	674	-59.05	20230421	247	11.74	20231030	0.00	N	038530	100	115 억		899273	N	N	0	N	00	N
89	20231116	090434	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	0	3	0.00	0	0	0.00	0	0	0	353	191	272	0.00	0.78	0	0	281	276	273	268	265	275	267	116	81	100	180	1	1	115714347	315	-3.24	0.37	12	0.00	-84.00	733.00	776	20230201	-64.95	247	20231030	10.12	776	-64.95	20230201	247	10.12	20231030	674	-59.64	20230421	247	10.12	20231030	0.00	N	038530	100	115 억		899273	N	N	0	N	00	N
90	20231115	160410	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	-2	5	-0.73	120904057	444749	182.21	277	278	270	356	192	274	271.85	0.73	0	51933	286	280	276	270	266	283	273	116	82	100	180	1	1	115714347	315	-3.24	0.37	12	0.38	-84.00	733.00	776	20230201	-64.95	247	20231030	10.12	776	-64.95	20230201	247	10.12	20231030	674	-59.64	20230421	247	10.12	20231030	0.00	N	038530	100	115 억		847340	N	N	0	N	00	N
91	20231115	150442	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	-2	5	-0.73	107483762	395433	162.01	277	278	270	356	192	274	271.81	0.73	0	51703	286	280	276	270	266	283	273	116	82	100	180	1	1	115714347	315	-3.24	0.37	12	0.34	-84.00	733.00	776	20230201	-64.95	247	20231030	10.12	776	-64.95	20230201	247	10.12	20231030	674	-59.64	20230421	247	10.12	20231030	0.00	N	038530	100	115 억		847340	N	N	0	N	00	N
92	20231115	140444	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	0	3	0.00	93744672	344966	141.33	277	278	270	356	192	274	271.75	0.73	0	30189	286	280	276	270	266	283	273	116	82	100	180	1	1	115714347	317	-3.26	0.37	12	0.30	-84.00	733.00	776	20230201	-64.69	247	20231030	10.93	776	-64.69	20230201	247	10.93	20231030	674	-59.35	20230421	247	10.93	20231030	0.00	N	038530	100	115 억		847340	N	N	0	N	00	N
93	20231115	130442	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	-1	5	-0.36	87252617	321170	131.58	277	278	270	356	192	274	271.67	0.73	0	28327	286	280	276	270	266	283	273	116	82	100	180	1	1	115714347	316	-3.25	0.37	12	0.28	-84.00	733.00	776	20230201	-64.82	247	20231030	10.53	776	-64.82	20230201	247	10.53	20231030	674	-59.50	20230421	247	10.53	20231030	0.00	N	038530	100	115 억		847340	N	N	0	N	00	N
94	20231115	120444	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	-2	5	-0.73	83078518	305861	125.31	277	278	270	356	192	274	271.62	0.73	0	21337	286	280	276	270	266	283	273	116	82	100	180	1	1	115714347	315	-3.24	0.37	12	0.26	-84.00	733.00	776	20230201	-64.95	247	20231030	10.12	776	-64.95	20230201	247	10.12	20231030	674	-59.64	20230421	247	10.12	20231030	0.00	N	038530	100	115 억		847340	N	N	0	N	00	N
95	20231115	110446	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	-1	5	-0.36	71473086	263096	107.79	277	278	270	356	192	274	271.66	0.73	0	20699	286	280	276	270	266	283	273	116	82	100	180	1	1	115714347	316	-3.25	0.37	12	0.23	-84.00	733.00	776	20230201	-64.82	247	20231030	10.53	776	-64.82	20230201	247	10.53	20231030	674	-59.50	20230421	247	10.53	20231030	0.00	N	038530	100	115 억		847340	N	N	0	N	00	N
96	20231115	100444	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	-1	5	-0.36	40141817	147424	60.40	277	278	270	356	192	274	272.29	0.73	0	13694	286	280	276	270	266	283	273	116	82	100	180	1	1	115714347	316	-3.25	0.37	12	0.13	-84.00	733.00	776	20230201	-64.82	247	20231030	10.53	776	-64.82	20230201	247	10.53	20231030	674	-59.50	20230421	247	10.53	20231030	0.00	N	038530	100	115 억		847340	N	N	0	N	00	N
97	20231115	090439	57	100.00	KOSDAQ		유통	N	N	N	N		N	277	3	2	1.09	2368548	8586	3.52	277	278	275	356	192	274	275.86	0.73	0	-608	286	280	276	270	266	283	273	116	82	100	180	1	1	115714347	321	-3.30	0.38	12	0.01	-84.00	733.00	776	20230201	-64.30	247	20231030	12.15	776	-64.30	20230201	247	12.15	20231030	674	-58.90	20230421	247	12.15	20231030	0.00	N	038530	100	115 억		847340	N	N	0	N	00	N
98	20231114	160435	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	-2	5	-0.72	65174969	236317	37.27	272	282	272	358	194	276	275.80	0.71	0	31355	296	286	279	269	262	282	265	116	82	100	180	1	1	115714347	317	-3.26	0.37	12	0.20	-84.00	733.00	776	20230201	-64.69	247	20231030	10.93	776	-64.69	20230201	247	10.93	20231030	674	-59.35	20230421	247	10.93	20231030	0.00	N	038530	100	115 억		815885	N	N	0	N	00	N
99	20231114	150436	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	-1	5	-0.36	55362915	200512	31.62	272	282	272	358	194	276	276.11	0.71	0	24289	296	286	279	269	262	282	265	116	82	100	180	1	1	115714347	318	-3.27	0.38	12	0.17	-84.00	733.00	776	20230201	-64.56	247	20231030	11.34	776	-64.56	20230201	247	11.34	20231030	674	-59.20	20230421	247	11.34	20231030	0.00	N	038530	100	115 억		815885	N	N	0	N	00	N
100	20231114	140435	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	0	3	0.00	49443783	179016	28.23	272	282	272	358	194	276	276.20	0.71	0	17814	296	286	279	269	262	282	265	116	82	100	180	1	1	115714347	319	-3.29	0.38	12	0.15	-84.00	733.00	776	20230201	-64.43	247	20231030	11.74	776	-64.43	20230201	247	11.74	20231030	674	-59.05	20230421	247	11.74	20231030	0.00	N	038530	100	115 억		815885	N	N	0	N	00	N
101	20231114	130437	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	0	3	0.00	37169184	134485	21.21	272	282	272	358	194	276	276.38	0.71	0	17701	296	286	279	269	262	282	265	116	82	100	180	1	1	115714347	319	-3.29	0.38	12	0.12	-84.00	733.00	776	20230201	-64.43	247	20231030	11.74	776	-64.43	20230201	247	11.74	20231030	674	-59.05	20230421	247	11.74	20231030	0.00	N	038530	100	115 억		815885	N	N	0	N	00	N
102	20231114	120437	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	2	2	0.72	33359774	120698	19.04	272	282	272	358	194	276	276.39	0.71	0	15561	296	286	279	269	262	282	265	116	82	100	180	1	1	115714347	322	-3.31	0.38	12	0.10	-84.00	733.00	776	20230201	-64.18	247	20231030	12.55	776	-64.18	20230201	247	12.55	20231030	674	-58.75	20230421	247	12.55	20231030	0.00	N	038530	100	115 억		815885	N	N	0	N	00	N
103	20231114	110441	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	0	3	0.00	30520811	110458	17.42	272	282	272	358	194	276	276.31	0.71	0	15561	296	286	279	269	262	282	265	116	82	100	180	1	1	115714347	319	-3.29	0.38	12	0.10	-84.00	733.00	776	20230201	-64.43	247	20231030	11.74	776	-64.43	20230201	247	11.74	20231030	674	-59.05	20230421	247	11.74	20231030	0.00	N	038530	100	115 억		815885	N	N	0	N	00	N
104	20231114	100437	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	2	2	0.72	25486352	92267	14.55	272	282	272	358	194	276	276.22	0.71	0	15561	296	286	279	269	262	282	265	116	82	100	180	1	1	115714347	322	-3.31	0.38	12	0.08	-84.00	733.00	776	20230201	-64.18	247	20231030	12.55	776	-64.18	20230201	247	12.55	20231030	674	-58.75	20230421	247	12.55	20231030	0.00	N	038530	100	115 억		815885	N	N	0	N	00	N
105	20231114	090433	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	0	3	0.00	3085091	11285	1.78	272	276	272	358	194	276	273.38	0.71	0	0	296	286	279	269	262	282	265	116	82	100	180	1	1	115714347	319	-3.29	0.38	12	0.01	-84.00	733.00	776	20230201	-64.43	247	20231030	11.74	776	-64.43	20230201	247	11.74	20231030	674	-59.05	20230421	247	11.74	20231030	0.00	N	038530	100	115 억		815885	N	N	0	N	00	N
106	20231113	160431	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	-6	5	-2.13	172833470	624651	20.58	287	289	272	366	198	282	276.69	0.74	0	-46177	339	310	287	258	235	325	273	116	84	100	190	1	1	115714347	319	-3.29	0.38	12	0.54	-84.00	733.00	776	20230201	-64.43	247	20231030	11.74	776	-64.43	20230201	247	11.74	20231030	674	-59.05	20230421	247	11.74	20231030	0.00	N	038530	100	115 억		861880	N	N	0	N	00	N
107	20231113	150430	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	-7	5	-2.48	168264321	608049	20.03	287	289	272	366	198	282	276.73	0.74	0	-43666	339	310	287	258	235	325	273	116	84	100	190	1	1	115714347	318	-3.27	0.38	12	0.53	-84.00	733.00	776	20230201	-64.56	247	20231030	11.34	776	-64.56	20230201	247	11.34	20231030	674	-59.20	20230421	247	11.34	20231030	0.00	N	038530	100	115 억		861880	N	N	0	N	00	N
108	20231113	140427	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	-9	5	-3.19	133581490	481189	15.85	287	289	273	366	198	282	277.61	0.74	0	-4209	339	310	287	258	235	325	273	116	84	100	190	1	1	115714347	316	-3.25	0.37	12	0.42	-84.00	733.00	776	20230201	-64.82	247	20231030	10.53	776	-64.82	20230201	247	10.53	20231030	674	-59.50	20230421	247	10.53	20231030	0.00	N	038530	100	115 억		861880	N	N	0	N	00	N
109	20231113	130427	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	-9	5	-3.19	121636419	437517	14.41	287	289	273	366	198	282	278.02	0.74	0	12158	339	310	287	258	235	325	273	116	84	100	190	1	1	115714347	316	-3.25	0.37	12	0.38	-84.00	733.00	776	20230201	-64.82	247	20231030	10.53	776	-64.82	20230201	247	10.53	20231030	674	-59.50	20230421	247	10.53	20231030	0.00	N	038530	100	115 억		861880	N	N	0	N	00	N
110	20231113	120427	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	-7	5	-2.48	111352812	399986	13.18	287	289	273	366	198	282	278.39	0.74	0	25860	339	310	287	258	235	325	273	116	84	100	190	1	1	115714347	318	-3.27	0.38	12	0.35	-84.00	733.00	776	20230201	-64.56	247	20231030	11.34	776	-64.56	20230201	247	11.34	20231030	674	-59.20	20230421	247	11.34	20231030	0.00	N	038530	100	115 억		861880	N	N	0	N	00	N
111	20231113	110427	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	-6	5	-2.13	94408471	338089	11.14	287	289	274	366	198	282	279.24	0.74	0	27093	339	310	287	258	235	325	273	116	84	100	190	1	1	115714347	319	-3.29	0.38	12	0.29	-84.00	733.00	776	20230201	-64.43	247	20231030	11.74	776	-64.43	20230201	247	11.74	20231030	674	-59.05	20230421	247	11.74	20231030	0.00	N	038530	100	115 억		861880	N	N	0	N	00	N
112	20231113	100425	57	100.00	KOSDAQ		유통	N	N	N	N		N	281	-1	5	-0.35	48882121	173490	5.72	287	289	277	366	198	282	281.76	0.74	0	25140	339	310	287	258	235	325	273	116	84	100	190	1	1	115714347	325	-3.35	0.38	12	0.15	-84.00	733.00	776	20230201	-63.79	247	20231030	13.77	776	-63.79	20230201	247	13.77	20231030	674	-58.31	20230421	247	13.77	20231030	0.00	N	038530	100	115 억		861880	N	N	0	N	00	N
113	20231113	090429	57	100.00	KOSDAQ		유통	N	N	N	N		N	284	2	2	0.71	26994067	95127	3.13	287	289	281	366	198	282	283.77	0.74	0	24478	339	310	287	258	235	325	273	116	84	100	190	1	1	115714347	329	-3.38	0.39	12	0.08	-84.00	733.00	776	20230201	-63.40	247	20231030	14.98	776	-63.40	20230201	247	14.98	20231030	674	-57.86	20230421	247	14.98	20231030	0.00	N	038530	100	115 억		861880	N	N	0	N	00	N
114	20231110	160446	57	100.00	KOSDAQ		유통	N	N	N	N		N	282	2	2	0.71	874894087	3034098	297.66	277	316	264	364	196	280	288.39	0.68	0	65002	305	292	286	273	267	289	270	116	84	100	190	1	1	115714347	326	-3.36	0.38	12	2.62	-84.00	733.00	776	20230201	-63.66	247	20231030	14.17	776	-63.66	20230201	247	14.17	20231030	674	-58.16	20230421	247	14.17	20231030	0.00	N	038530	100	115 억		783072	N	N	0	N	00	N
115	20231110	150435	57	100.00	KOSDAQ		유통	N	N	N	N		N	284	4	2	1.43	860900581	2984722	292.81	277	316	264	364	196	280	288.44	0.68	0	63880	305	292	286	273	267	289	270	116	84	100	190	1	1	115714347	329	-3.38	0.39	12	2.58	-84.00	733.00	776	20230201	-63.40	247	20231030	14.98	776	-63.40	20230201	247	14.98	20231030	674	-57.86	20230421	247	14.98	20231030	0.00	N	038530	100	115 억		783072	N	N	0	N	00	N
116	20231110	140431	57	100.00	KOSDAQ		유통	N	N	N	N		N	283	3	2	1.07	846965258	2935092	287.94	277	316	264	364	196	280	288.57	0.68	0	40871	305	292	286	273	267	289	270	116	84	100	190	1	1	115714347	327	-3.37	0.39	12	2.54	-84.00	733.00	776	20230201	-63.53	247	20231030	14.57	776	-63.53	20230201	247	14.57	20231030	674	-58.01	20230421	247	14.57	20231030	0.00	N	038530	100	115 억		783072	N	N	0	N	00	N
117	20231110	130432	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	-1	5	-0.36	828452868	2869301	281.49	277	316	264	364	196	280	288.73	0.68	0	22799	305	292	286	273	267	289	270	116	84	100	190	1	1	115714347	323	-3.32	0.38	12	2.48	-84.00	733.00	776	20230201	-64.05	247	20231030	12.96	776	-64.05	20230201	247	12.96	20231030	674	-58.61	20230421	247	12.96	20231030	0.00	N	038530	100	115 억		783072	N	N	0	N	00	N
118	20231110	120432	57	100.00	KOSDAQ		유통	N	N	N	N		N	281	1	2	0.36	804884382	2784705	273.19	277	316	264	364	196	280	289.04	0.68	0	5319	305	292	286	273	267	289	270	116	84	100	190	1	1	115714347	325	-3.35	0.38	12	2.41	-84.00	733.00	776	20230201	-63.79	247	20231030	13.77	776	-63.79	20230201	247	13.77	20231030	674	-58.31	20230421	247	13.77	20231030	0.00	N	038530	100	115 억		783072	N	N	0	N	00	N
119	20231110	110430	57	100.00	KOSDAQ		유통	N	N	N	N		N	288	8	2	2.86	682879249	2351165	230.66	277	316	264	364	196	280	290.45	0.68	0	-60710	305	292	286	273	267	289	270	116	84	100	190	1	1	115714347	333	-3.43	0.39	12	2.03	-84.00	733.00	776	20230201	-62.89	247	20231030	16.60	776	-62.89	20230201	247	16.60	20231030	674	-57.27	20230421	247	16.60	20231030	0.00	N	038530	100	115 억		783072	N	N	0	N	00	N
120	20231110	100432	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	-9	5	-3.21	144145002	526065	51.61	277	287	264	364	196	280	274.00	0.68	0	10016	305	292	286	273	267	289	270	116	84	100	190	1	1	115714347	314	-3.23	0.37	12	0.45	-84.00	733.00	776	20230201	-65.08	247	20231030	9.72	776	-65.08	20230201	247	9.72	20231030	674	-59.79	20230421	247	9.72	20231030	0.00	N	038530	100	115 억		783072	N	N	0	N	00	N
121	20231110	090425	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	0	3	0.00	11977001	42807	4.20	277	284	277	364	196	280	279.79	0.68	0	-14445	305	292	286	273	267	289	270	116	84	100	190	1	1	115714347	324	-3.33	0.38	12	0.04	-84.00	733.00	776	20230201	-63.92	247	20231030	13.36	776	-63.92	20230201	247	13.36	20231030	674	-58.46	20230421	247	13.36	20231030	0.00	N	038530	100	115 억		783072	N	N	0	N	00	N
122	20231109	160420	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	-5	5	-1.75	290924827	1015856	9.40	285	299	280	370	200	285	286.38	0.61	0	88264	362	323	295	256	228	343	276	116	85	100	190	1	1	115714347	324	-3.33	0.38	12	0.88	-84.00	733.00	776	20230201	-63.92	247	20231030	13.36	776	-63.92	20230201	247	13.36	20231030	674	-58.46	20230421	247	13.36	20231030	0.00	N	038530	100	115 억		704396	N	N	0	N	00	N
123	20231109	150422	57	100.00	KOSDAQ		유통	N	N	N	N		N	283	-2	5	-0.70	281028221	980531	9.07	285	299	280	370	200	285	286.61	0.61	0	88004	362	323	295	256	228	343	276	116	85	100	190	1	1	115714347	327	-3.37	0.39	12	0.85	-84.00	733.00	776	20230201	-63.53	247	20231030	14.57	776	-63.53	20230201	247	14.57	20231030	674	-58.01	20230421	247	14.57	20231030	0.00	N	038530	100	115 억		704396	N	N	0	N	00	N
124	20231109	140420	57	100.00	KOSDAQ		유통	N	N	N	N		N	283	-2	5	-0.70	264986814	923428	8.54	285	299	280	370	200	285	286.96	0.61	0	87405	362	323	295	256	228	343	276	116	85	100	190	1	1	115714347	327	-3.37	0.39	12	0.80	-84.00	733.00	776	20230201	-63.53	247	20231030	14.57	776	-63.53	20230201	247	14.57	20231030	674	-58.01	20230421	247	14.57	20231030	0.00	N	038530	100	115 억		704396	N	N	0	N	00	N
125	20231109	130422	57	100.00	KOSDAQ		유통	N	N	N	N		N	285	0	3	0.00	244626004	851052	7.87	285	299	282	370	200	285	287.44	0.61	0	84909	362	323	295	256	228	343	276	116	85	100	190	1	1	115714347	330	-3.39	0.39	12	0.74	-84.00	733.00	776	20230201	-63.27	247	20231030	15.38	776	-63.27	20230201	247	15.38	20231030	674	-57.72	20230421	247	15.38	20231030	0.00	N	038530	100	115 억		704396	N	N	0	N	00	N
126	20231109	120423	57	100.00	KOSDAQ		유통	N	N	N	N		N	288	3	2	1.05	224664986	780944	7.22	285	299	282	370	200	285	287.68	0.61	0	77470	362	323	295	256	228	343	276	116	85	100	190	1	1	115714347	333	-3.43	0.39	12	0.67	-84.00	733.00	776	20230201	-62.89	247	20231030	16.60	776	-62.89	20230201	247	16.60	20231030	674	-57.27	20230421	247	16.60	20231030	0.00	N	038530	100	115 억		704396	N	N	0	N	00	N
127	20231109	110423	57	100.00	KOSDAQ		유통	N	N	N	N		N	286	1	2	0.35	203536838	706838	6.54	285	299	282	370	200	285	287.95	0.61	0	56962	362	323	295	256	228	343	276	116	85	100	190	1	1	115714347	331	-3.40	0.39	12	0.61	-84.00	733.00	776	20230201	-63.14	247	20231030	15.79	776	-63.14	20230201	247	15.79	20231030	674	-57.57	20230421	247	15.79	20231030	0.00	N	038530	100	115 억		704396	N	N	0	N	00	N
128	20231109	100419	57	100.00	KOSDAQ		유통	N	N	N	N		N	287	2	2	0.70	144874405	501331	4.64	285	299	284	370	200	285	288.98	0.61	0	20245	362	323	295	256	228	343	276	116	85	100	190	1	1	115714347	332	-3.42	0.39	12	0.43	-84.00	733.00	776	20230201	-63.02	247	20231030	16.19	776	-63.02	20230201	247	16.19	20231030	674	-57.42	20230421	247	16.19	20231030	0.00	N	038530	100	115 억		704396	N	N	0	N	00	N
129	20231109	090420	57	100.00	KOSDAQ		유통	N	N	N	N		N	294	9	2	3.16	34066533	116662	1.08	285	299	285	370	200	285	292.01	0.61	0	-8236	362	323	295	256	228	343	276	116	85	100	190	1	1	115714347	340	-3.50	0.40	12	0.10	-84.00	733.00	776	20230201	-62.11	247	20231030	19.03	776	-62.11	20230201	247	19.03	20231030	674	-56.38	20230421	247	19.03	20231030	0.00	N	038530	100	115 억		704396	N	N	0	N	00	N
130	20231108	160417	57	100.00	KOSDAQ		유통	N	N	N	N		N	285	18	2	6.74	3341795750	10805003	3669.18	270	334	267	347	187	267	309.29	0.71	0	-138925	281	274	266	259	251	270	255	116	80	100	180	1	1	115714347	330	-3.39	0.39	12	9.34	-84.00	733.00	776	20230201	-63.27	247	20231030	15.38	776	-63.27	20230201	247	15.38	20231030	674	-57.72	20230421	247	15.38	20231030	0.00	N	038530	100	115 억		823187	N	N	0	N	00	N
131	20231108	150420	57	100.00	KOSDAQ		유통	N	N	N	N		N	290	23	2	8.61	3289172139	10622103	3607.07	270	334	267	347	187	267	309.65	0.71	0	-155351	281	274	266	259	251	270	255	116	80	100	180	1	1	115714347	336	-3.45	0.40	12	9.18	-84.00	733.00	776	20230201	-62.63	247	20231030	17.41	776	-62.63	20230201	247	17.41	20231030	674	-56.97	20230421	247	17.41	20231030	0.00	N	038530	100	115 억		823187	N	N	0	N	00	N
132	20231108	140419	57	100.00	KOSDAQ		유통	N	N	N	N		N	301	34	2	12.73	3156442948	10171729	3454.13	270	334	267	347	187	267	310.32	0.71	0	-119538	281	274	266	259	251	270	255	116	80	100	180	1	1	115714347	348	-3.58	0.41	12	8.79	-84.00	733.00	776	20230201	-61.21	247	20231030	21.86	776	-61.21	20230201	247	21.86	20231030	674	-55.34	20230421	247	21.86	20231030	0.00	N	038530	100	115 억		823187	N	N	0	N	00	N
133	20231108	130420	57	100.00	KOSDAQ		유통	N	N	N	N		N	299	32	2	11.99	3070861688	9885210	3356.84	270	334	267	347	187	267	310.65	0.71	0	-70543	281	274	266	259	251	270	255	116	80	100	180	1	1	115714347	346	-3.56	0.41	12	8.54	-84.00	733.00	776	20230201	-61.47	247	20231030	21.05	776	-61.47	20230201	247	21.05	20231030	674	-55.64	20230421	247	21.05	20231030	0.00	N	038530	100	115 억		823187	N	N	0	N	00	N
134	20231108	120421	57	100.00	KOSDAQ		유통	N	N	N	N		N	303	36	2	13.48	2930649827	9417741	3198.09	270	334	267	347	187	267	311.18	0.71	0	-25664	281	274	266	259	251	270	255	116	80	100	180	1	1	115714347	351	-3.61	0.41	12	8.14	-84.00	733.00	776	20230201	-60.95	247	20231030	22.67	776	-60.95	20230201	247	22.67	20231030	674	-55.04	20230421	247	22.67	20231030	0.00	N	038530	100	115 억		823187	N	N	0	N	00	N
135	20231108	110418	57	100.00	KOSDAQ		유통	N	N	N	N		N	300	33	2	12.36	2580035571	8270914	2808.65	270	334	267	347	187	267	311.94	0.71	0	-94140	281	274	266	259	251	270	255	116	80	100	180	1	1	115714347	347	-3.57	0.41	12	7.15	-84.00	733.00	776	20230201	-61.34	247	20231030	21.46	776	-61.34	20230201	247	21.46	20231030	674	-55.49	20230421	247	21.46	20231030	0.00	N	038530	100	115 억		823187	N	N	0	N	00	N
136	20231108	100419	57	100.00	KOSDAQ		유통	N	N	N	N		N	307	40	2	14.98	2078981899	6593773	2239.12	270	334	267	347	187	267	315.29	0.71	0	-9295	281	274	266	259	251	270	255	116	80	100	180	1	1	115714347	355	-3.65	0.42	12	5.70	-84.00	733.00	776	20230201	-60.44	247	20231030	24.29	776	-60.44	20230201	247	24.29	20231030	674	-54.45	20230421	247	24.29	20231030	0.00	N	038530	100	115 억		823187	N	N	0	N	00	N
137	20231108	090417	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	6	2	2.25	3264823	12088	4.10	270	273	270	347	187	267	270.09	0.71	0	-60	281	274	266	259	251	270	255	116	80	100	180	1	1	115714347	316	-3.25	0.37	12	0.01	-84.00	733.00	776	20230201	-64.82	247	20231030	10.53	776	-64.82	20230201	247	10.53	20231030	674	-59.50	20230421	247	10.53	20231030	0.00	N	038530	100	115 억		823187	N	N	0	N	00	N
138	20231107	160419	57	100.00	KOSDAQ		유통	N	N	N	N		N	267	0	3	0.00	72453978	275459	177.75	273	273	258	347	187	267	263.03	0.75	0	-42825	279	272	266	259	253	276	263	116	80	100	180	1	1	115714347	309	-3.18	0.36	12	0.24	-84.00	733.00	776	20230201	-65.59	247	20231030	8.10	776	-65.59	20230201	247	8.10	20231030	674	-60.39	20230421	247	8.10	20231030	0.00	N	038530	100	115 억		862551	N	N	0	N	00	N
139	20231107	150419	57	100.00	KOSDAQ		유통	N	N	N	N		N	264	-3	5	-1.12	63322818	241144	155.61	273	273	258	347	187	267	262.59	0.75	0	-42733	279	272	266	259	253	276	263	116	80	100	180	1	1	115714347	305	-3.14	0.36	12	0.21	-84.00	733.00	776	20230201	-65.98	247	20231030	6.88	776	-65.98	20230201	247	6.88	20231030	674	-60.83	20230421	247	6.88	20231030	0.00	N	038530	100	115 억		862551	N	N	0	N	00	N
140	20231107	140422	57	100.00	KOSDAQ		유통	N	N	N	N		N	265	-2	5	-0.75	61068663	232593	150.09	273	273	258	347	187	267	262.56	0.75	0	-43637	279	272	266	259	253	276	263	116	80	100	180	1	1	115714347	307	-3.15	0.36	12	0.20	-84.00	733.00	776	20230201	-65.85	247	20231030	7.29	776	-65.85	20230201	247	7.29	20231030	674	-60.68	20230421	247	7.29	20231030	0.00	N	038530	100	115 억		862551	N	N	0	N	00	N
141	20231107	130420	57	100.00	KOSDAQ		유통	N	N	N	N		N	263	-4	5	-1.50	52649383	200624	129.46	273	273	258	347	187	267	262.43	0.75	0	-39310	279	272	266	259	253	276	263	116	80	100	180	1	1	115714347	304	-3.13	0.36	12	0.17	-84.00	733.00	776	20230201	-66.11	247	20231030	6.48	776	-66.11	20230201	247	6.48	20231030	674	-60.98	20230421	247	6.48	20231030	0.00	N	038530	100	115 억		862551	N	N	0	N	00	N
142	20231107	120416	57	100.00	KOSDAQ		유통	N	N	N	N		N	262	-5	5	-1.87	41976561	159486	102.91	273	273	258	347	187	267	263.20	0.75	0	-30938	279	272	266	259	253	276	263	116	80	100	180	1	1	115714347	303	-3.12	0.36	12	0.14	-84.00	733.00	776	20230201	-66.24	247	20231030	6.07	776	-66.24	20230201	247	6.07	20231030	674	-61.13	20230421	247	6.07	20231030	0.00	N	038530	100	115 억		862551	N	N	0	N	00	N
143	20231107	110418	57	100.00	KOSDAQ		유통	N	N	N	N		N	263	-4	5	-1.50	38665163	146780	94.71	273	273	258	347	187	267	263.42	0.75	0	-30602	279	272	266	259	253	276	263	116	80	100	180	1	1	115714347	304	-3.13	0.36	12	0.13	-84.00	733.00	776	20230201	-66.11	247	20231030	6.48	776	-66.11	20230201	247	6.48	20231030	674	-60.98	20230421	247	6.48	20231030	0.00	N	038530	100	115 억		862551	N	N	0	N	00	N
144	20231107	100422	57	100.00	KOSDAQ		유통	N	N	N	N		N	265	-2	5	-0.75	20403254	76988	49.68	273	273	264	347	187	267	265.02	0.75	0	-1575	279	272	266	259	253	276	263	116	80	100	180	1	1	115714347	307	-3.15	0.36	12	0.07	-84.00	733.00	776	20230201	-65.85	247	20231030	7.29	776	-65.85	20230201	247	7.29	20231030	674	-60.68	20230421	247	7.29	20231030	0.00	N	038530	100	115 억		862551	N	N	0	N	00	N
145	20231107	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	269	2	2	0.75	881291	3269	2.11	273	273	269	347	187	267	269.59	0.75	0	-85	279	272	266	259	253	276	263	116	80	100	180	1	1	115714347	311	-3.20	0.37	12	0.00	-84.00	733.00	776	20230201	-65.34	247	20231030	8.91	776	-65.34	20230201	247	8.91	20231030	674	-60.09	20230421	247	8.91	20231030	0.00	N	038530	100	115 억		862551	N	N	0	N	00	N
146	20231106	160409	57	100.00	KOSDAQ		유통	N	N	N	N		N	267	7	2	2.69	41182383	154298	81.12	260	273	260	338	182	260	266.90	0.75	0	-222	264	261	259	256	254	262	257	116	78	100	170	1	1	115714347	309	-3.18	0.36	12	0.13	-84.00	733.00	776	20230201	-65.59	247	20231030	8.10	776	-65.59	20230201	247	8.10	20231030	674	-60.39	20230421	247	8.10	20231030	0.00	N	038530	100	115 억		862725	N	N	0	N	00	N
147	20231106	150412	57	100.00	KOSDAQ		유통	N	N	N	N		N	266	6	2	2.31	39277801	147146	77.36	260	273	260	338	182	260	266.93	0.75	0	-2174	264	261	259	256	254	262	257	116	78	100	170	1	1	115714347	308	-3.17	0.36	12	0.13	-84.00	733.00	776	20230201	-65.72	247	20231030	7.69	776	-65.72	20230201	247	7.69	20231030	674	-60.53	20230421	247	7.69	20231030	0.00	N	038530	100	115 억		862725	N	N	0	N	00	N
148	20231106	140409	57	100.00	KOSDAQ		유통	N	N	N	N		N	266	6	2	2.31	31857083	119307	62.72	260	273	260	338	182	260	267.02	0.75	0	-13168	264	261	259	256	254	262	257	116	78	100	170	1	1	115714347	308	-3.17	0.36	12	0.10	-84.00	733.00	776	20230201	-65.72	247	20231030	7.69	776	-65.72	20230201	247	7.69	20231030	674	-60.53	20230421	247	7.69	20231030	0.00	N	038530	100	115 억		862725	N	N	0	N	00	N
149	20231106	130415	57	100.00	KOSDAQ		유통	N	N	N	N		N	266	6	2	2.31	28102016	105241	55.33	260	273	260	338	182	260	267.03	0.75	0	-10589	264	261	259	256	254	262	257	116	78	100	170	1	1	115714347	308	-3.17	0.36	12	0.09	-84.00	733.00	776	20230201	-65.72	247	20231030	7.69	776	-65.72	20230201	247	7.69	20231030	674	-60.53	20230421	247	7.69	20231030	0.00	N	038530	100	115 억		862725	N	N	0	N	00	N
150	20231106	120411	57	100.00	KOSDAQ		유통	N	N	N	N		N	266	6	2	2.31	27187940	101803	53.52	260	273	260	338	182	260	267.06	0.75	0	-10069	264	261	259	256	254	262	257	116	78	100	170	1	1	115714347	308	-3.17	0.36	12	0.09	-84.00	733.00	776	20230201	-65.72	247	20231030	7.69	776	-65.72	20230201	247	7.69	20231030	674	-60.53	20230421	247	7.69	20231030	0.00	N	038530	100	115 억		862725	N	N	0	N	00	N
151	20231106	110412	57	100.00	KOSDAQ		유통	N	N	N	N		N	266	6	2	2.31	25246420	94468	49.66	260	273	260	338	182	260	267.25	0.75	0	-11675	264	261	259	256	254	262	257	116	78	100	170	1	1	115714347	308	-3.17	0.36	12	0.08	-84.00	733.00	776	20230201	-65.72	247	20231030	7.69	776	-65.72	20230201	247	7.69	20231030	674	-60.53	20230421	247	7.69	20231030	0.00	N	038530	100	115 억		862725	N	N	0	N	00	N
152	20231106	100350	57	100.00	KOSDAQ		유통	N	N	N	N		N	267	7	2	2.69	17157629	63979	33.64	260	273	260	338	182	260	268.18	0.75	0	-19085	264	261	259	256	254	262	257	116	78	100	170	1	1	115714347	309	-3.18	0.36	12	0.06	-84.00	733.00	776	20230201	-65.59	247	20231030	8.10	776	-65.59	20230201	247	8.10	20231030	674	-60.39	20230421	247	8.10	20231030	0.00	N	038530	100	115 억		862725	N	N	0	N	00	N
153	20231106	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	261	1	2	0.38	714849	2714	1.43	260	265	260	338	182	260	263.39	0.75	0	-1105	264	261	259	256	254	262	257	116	78	100	170	1	1	115714347	302	-3.11	0.36	12	0.00	-84.00	733.00	776	20230201	-66.37	247	20231030	5.67	776	-66.37	20230201	247	5.67	20231030	674	-61.28	20230421	247	5.67	20231030	0.00	N	038530	100	115 억		862725	N	N	0	N	00	N
154	20231103	160406	57	100.00	KOSDAQ		유통	N	N	N	N		N	260	3	2	1.17	49515743	190073	65.51	260	262	257	334	180	257	260.51	0.73	0	17784	267	261	256	250	245	265	254	116	77	100	170	1	1	115714347	301	-3.10	0.35	12	0.16	-84.00	733.00	776	20230201	-66.49	247	20231030	5.26	776	-66.49	20230201	247	5.26	20231030	674	-61.42	20230421	247	5.26	20231030	0.00	N	038530	100	115 억		843992	N	N	0	N	00	N
155	20231103	150407	57	100.00	KOSDAQ		유통	N	N	N	N		N	261	4	2	1.56	47602289	182740	62.99	260	262	257	334	180	257	260.49	0.73	0	15774	267	261	256	250	245	265	254	116	77	100	170	1	1	115714347	302	-3.11	0.36	12	0.16	-84.00	733.00	776	20230201	-66.37	247	20231030	5.67	776	-66.37	20230201	247	5.67	20231030	674	-61.28	20230421	247	5.67	20231030	0.00	N	038530	100	115 억		843992	N	N	0	N	00	N
156	20231103	140406	57	100.00	KOSDAQ		유통	N	N	N	N		N	261	4	2	1.56	45839243	175990	60.66	260	262	257	334	180	257	260.47	0.73	0	12357	267	261	256	250	245	265	254	116	77	100	170	1	1	115714347	302	-3.11	0.36	12	0.15	-84.00	733.00	776	20230201	-66.37	247	20231030	5.67	776	-66.37	20230201	247	5.67	20231030	674	-61.28	20230421	247	5.67	20231030	0.00	N	038530	100	115 억		843992	N	N	0	N	00	N
157	20231103	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	262	5	2	1.95	40939610	157154	54.17	260	262	257	334	180	257	260.51	0.73	0	5972	267	261	256	250	245	265	254	116	77	100	170	1	1	115714347	303	-3.12	0.36	12	0.14	-84.00	733.00	776	20230201	-66.24	247	20231030	6.07	776	-66.24	20230201	247	6.07	20231030	674	-61.13	20230421	247	6.07	20231030	0.00	N	038530	100	115 억		843992	N	N	0	N	00	N
158	20231103	120404	57	100.00	KOSDAQ		유통	N	N	N	N		N	262	5	2	1.95	28008457	107677	37.11	260	262	257	334	180	257	260.12	0.73	0	4033	267	261	256	250	245	265	254	116	77	100	170	1	1	115714347	303	-3.12	0.36	12	0.09	-84.00	733.00	776	20230201	-66.24	247	20231030	6.07	776	-66.24	20230201	247	6.07	20231030	674	-61.13	20230421	247	6.07	20231030	0.00	N	038530	100	115 억		843992	N	N	0	N	00	N
159	20231103	110409	57	100.00	KOSDAQ		유통	N	N	N	N		N	262	5	2	1.95	19000349	73148	25.21	260	262	257	334	180	257	259.75	0.73	0	-2364	267	261	256	250	245	265	254	116	77	100	170	1	1	115714347	303	-3.12	0.36	12	0.06	-84.00	733.00	776	20230201	-66.24	247	20231030	6.07	776	-66.24	20230201	247	6.07	20231030	674	-61.13	20230421	247	6.07	20231030	0.00	N	038530	100	115 억		843992	N	N	0	N	00	N
160	20231103	100403	57	100.00	KOSDAQ		유통	N	N	N	N		N	258	1	2	0.39	9558684	37033	12.76	260	261	257	334	180	257	258.11	0.73	0	-5906	267	261	256	250	245	265	254	116	77	100	170	1	1	115714347	299	-3.07	0.35	12	0.03	-84.00	733.00	776	20230201	-66.75	247	20231030	4.45	776	-66.75	20230201	247	4.45	20231030	674	-61.72	20230421	247	4.45	20231030	0.00	N	038530	100	115 억		843992	N	N	0	N	00	N
161	20231103	090403	57	100.00	KOSDAQ		유통	N	N	N	N		N	260	3	2	1.17	699900	2690	0.93	260	261	260	334	180	257	260.19	0.73	0	-1089	267	261	256	250	245	265	254	116	77	100	170	1	1	115714347	301	-3.10	0.35	12	0.00	-84.00	733.00	776	20230201	-66.49	247	20231030	5.26	776	-66.49	20230201	247	5.26	20231030	674	-61.42	20230421	247	5.26	20231030	0.00	N	038530	100	115 억		843992	N	N	0	N	00	N
162	20231102	160403	57	100.00	KOSDAQ		유통	N	N	N	N		N	257	7	2	2.80	74610138	289950	78.74	254	262	251	325	175	250	257.32	0.64	0	108617	256	252	250	246	244	255	249	116	75	100	170	1	1	115714347	297	-3.06	0.35	12	0.25	-84.00	733.00	776	20230201	-66.88	247	20231030	4.05	776	-66.88	20230201	247	4.05	20231030	674	-61.87	20230421	247	4.05	20231030	0.00	N	038530	100	115 억		735375	N	N	0	N	00	N
163	20231102	150407	57	100.00	KOSDAQ		유통	N	N	N	N		N	260	10	2	4.00	66423925	258267	70.14	254	262	251	325	175	250	257.19	0.64	0	89826	256	252	250	246	244	255	249	116	75	100	170	1	1	115714347	301	-3.10	0.35	12	0.22	-84.00	733.00	776	20230201	-66.49	247	20231030	5.26	776	-66.49	20230201	247	5.26	20231030	674	-61.42	20230421	247	5.26	20231030	0.00	N	038530	100	115 억		735375	N	N	0	N	00	N
164	20231102	140400	57	100.00	KOSDAQ		유통	N	N	N	N		N	261	11	2	4.40	62674393	243858	66.22	254	262	251	325	175	250	257.01	0.64	0	87237	256	252	250	246	244	255	249	116	75	100	170	1	1	115714347	302	-3.11	0.36	12	0.21	-84.00	733.00	776	20230201	-66.37	247	20231030	5.67	776	-66.37	20230201	247	5.67	20231030	674	-61.28	20230421	247	5.67	20231030	0.00	N	038530	100	115 억		735375	N	N	0	N	00	N
165	20231102	130404	57	100.00	KOSDAQ		유통	N	N	N	N		N	259	9	2	3.60	43773405	171192	46.49	254	260	251	325	175	250	255.70	0.64	0	76785	256	252	250	246	244	255	249	116	75	100	170	1	1	115714347	300	-3.08	0.35	12	0.15	-84.00	733.00	776	20230201	-66.62	247	20231030	4.86	776	-66.62	20230201	247	4.86	20231030	674	-61.57	20230421	247	4.86	20231030	0.00	N	038530	100	115 억		735375	N	N	0	N	00	N
166	20231102	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	256	6	2	2.40	21784759	85870	23.32	254	257	251	325	175	250	253.69	0.64	0	35834	256	252	250	246	244	255	249	116	75	100	170	1	1	115714347	296	-3.05	0.35	12	0.07	-84.00	733.00	776	20230201	-67.01	247	20231030	3.64	776	-67.01	20230201	247	3.64	20231030	674	-62.02	20230421	247	3.64	20231030	0.00	N	038530	100	115 억		735375	N	N	0	N	00	N
167	20231102	110401	57	100.00	KOSDAQ		유통	N	N	N	N		N	254	4	2	1.60	11230575	44529	12.09	254	254	251	325	175	250	252.21	0.64	0	21247	256	252	250	246	244	255	249	116	75	100	170	1	1	115714347	294	-3.02	0.35	12	0.04	-84.00	733.00	776	20230201	-67.27	247	20231030	2.83	776	-67.27	20230201	247	2.83	20231030	674	-62.31	20230421	247	2.83	20231030	0.00	N	038530	100	115 억		735375	N	N	0	N	00	N
168	20231102	100402	57	100.00	KOSDAQ		유통	N	N	N	N		N	252	2	2	0.80	6569861	26093	7.09	254	254	251	325	175	250	251.79	0.64	0	11282	256	252	250	246	244	255	249	116	75	100	170	1	1	115714347	292	-3.00	0.34	12	0.02	-84.00	733.00	776	20230201	-67.53	247	20231030	2.02	776	-67.53	20230201	247	2.02	20231030	674	-62.61	20230421	247	2.02	20231030	0.00	N	038530	100	115 억		735375	N	N	0	N	00	N
169	20231102	090406	57	100.00	KOSDAQ		유통	N	N	N	N		N	254	4	2	1.60	2229952	8855	2.40	254	254	251	325	175	250	251.83	0.64	0	1986	256	252	250	246	244	255	249	116	75	100	170	1	1	115714347	294	-3.02	0.35	12	0.01	-84.00	733.00	776	20230201	-67.27	247	20231030	2.83	776	-67.27	20230201	247	2.83	20231030	674	-62.31	20230421	247	2.83	20231030	0.00	N	038530	100	115 억		735375	N	N	0	N	00	N
170	20231101	160402	57	100.00	KOSDAQ		유통	N	N	N	N		N	250	-1	5	-0.40	92091144	368183	198.55	249	254	248	326	176	251	250.12	0.58	0	67581	259	254	251	246	243	253	245	116	75	100	170	1	1	115714347	289	-2.98	0.34	12	0.32	-84.00	733.00	776	20230201	-67.78	247	20231030	1.21	776	-67.78	20230201	247	1.21	20231030	674	-62.91	20230421	247	1.21	20231030	0.00	N	038530	100	115 억		667794	N	N	0	N	00	N
171	20231101	150400	57	100.00	KOSDAQ		유통	N	N	N	N		N	251	0	3	0.00	85369428	341228	184.01	249	254	248	326	176	251	250.18	0.58	0	64860	259	254	251	246	243	253	245	116	75	100	170	1	1	115714347	290	-2.99	0.34	12	0.29	-84.00	733.00	776	20230201	-67.65	247	20231030	1.62	776	-67.65	20230201	247	1.62	20231030	674	-62.76	20230421	247	1.62	20231030	0.00	N	038530	100	115 억		667794	N	N	0	N	00	N
172	20231101	140356	57	100.00	KOSDAQ		유통	N	N	N	N		N	250	-1	5	-0.40	74404186	297338	160.34	249	254	249	326	176	251	250.23	0.58	0	64302	259	254	251	246	243	253	245	116	75	100	170	1	1	115714347	289	-2.98	0.34	12	0.26	-84.00	733.00	776	20230201	-67.78	247	20231030	1.21	776	-67.78	20230201	247	1.21	20231030	674	-62.91	20230421	247	1.21	20231030	0.00	N	038530	100	115 억		667794	N	N	0	N	00	N
173	20231101	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	251	0	3	0.00	53819433	214764	115.81	249	254	249	326	176	251	250.60	0.58	0	62507	259	254	251	246	243	253	245	116	75	100	170	1	1	115714347	290	-2.99	0.34	12	0.19	-84.00	733.00	776	20230201	-67.65	247	20231030	1.62	776	-67.65	20230201	247	1.62	20231030	674	-62.76	20230421	247	1.62	20231030	0.00	N	038530	100	115 억		667794	N	N	0	N	00	N
174	20231101	120407	57	100.00	KOSDAQ		유통	N	N	N	N		N	252	1	2	0.40	49694888	198311	106.94	249	254	249	326	176	251	250.59	0.58	0	62507	259	254	251	246	243	253	245	116	75	100	170	1	1	115714347	292	-3.00	0.34	12	0.17	-84.00	733.00	776	20230201	-67.53	247	20231030	2.02	776	-67.53	20230201	247	2.02	20231030	674	-62.61	20230421	247	2.02	20231030	0.00	N	038530	100	115 억		667794	N	N	0	N	00	N
175	20231101	110411	57	100.00	KOSDAQ		유통	N	N	N	N		N	253	2	2	0.80	39074024	155942	84.09	249	254	249	326	176	251	250.57	0.58	0	61419	259	254	251	246	243	253	245	116	75	100	170	1	1	115714347	293	-3.01	0.35	12	0.13	-84.00	733.00	776	20230201	-67.40	247	20231030	2.43	776	-67.40	20230201	247	2.43	20231030	674	-62.46	20230421	247	2.43	20231030	0.00	N	038530	100	115 억		667794	N	N	0	N	00	N
176	20231101	100405	57	100.00	KOSDAQ		유통	N	N	N	N		N	251	0	3	0.00	15238336	61041	32.92	249	252	249	326	176	251	249.64	0.58	0	11621	259	254	251	246	243	253	245	116	75	100	170	1	1	115714347	290	-2.99	0.34	12	0.05	-84.00	733.00	776	20230201	-67.65	247	20231030	1.62	776	-67.65	20230201	247	1.62	20231030	674	-62.76	20230421	247	1.62	20231030	0.00	N	038530	100	115 억		667794	N	N	0	N	00	N
177	20231101	090408	57	100.00	KOSDAQ		유통	N	N	N	N		N	250	-1	5	-0.40	7653053	30725	16.57	249	251	249	326	176	251	249.08	0.58	0	9146	259	254	251	246	243	253	245	116	75	100	170	1	1	115714347	289	-2.98	0.34	12	0.03	-84.00	733.00	776	20230201	-67.78	247	20231030	1.21	776	-67.78	20230201	247	1.21	20231030	674	-62.91	20230421	247	1.21	20231030	0.00	N	038530	100	115 억		667794	N	N	0	N	00	N