KissMeData/377460/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	161305	58	100.00	KOSDAQ		유통	N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	2195	1184	1691	0.00	0.82	0	0	1691	1691	1691	1691	1691	1691	1691	77	504	500	0	1	1	15393405	260	1.38	0.12	12	0.00	1229.00	13534.00	8450	20221207	-79.99	1150	20231010	47.04	7480	-77.39	20230214	1150	47.04	20231010	8450	-79.99	20221207	1150	47.04	20231010	0.24	N	377460	500	76 억		125775	N	N	0	N	00	N
3	20231130	151303	58	100.00	KOSDAQ		유통	N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	2195	1184	1691	0.00	0.82	0	0	1691	1691	1691	1691	1691	1691	1691	77	504	500	0	1	1	15393405	260	1.38	0.12	12	0.00	1229.00	13534.00	8450	20221207	-79.99	1150	20231010	47.04	7480	-77.39	20230214	1150	47.04	20231010	8450	-79.99	20221207	1150	47.04	20231010	0.24	N	377460	500	76 억		125775	N	N	0	N	00	N
4	20231130	141259	58	100.00	KOSDAQ		유통	N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	2195	1184	1691	0.00	0.82	0	0	1691	1691	1691	1691	1691	1691	1691	77	504	500	0	1	1	15393405	260	1.38	0.12	12	0.00	1229.00	13534.00	8450	20221207	-79.99	1150	20231010	47.04	7480	-77.39	20230214	1150	47.04	20231010	8450	-79.99	20221207	1150	47.04	20231010	0.24	N	377460	500	76 억		125775	N	N	0	N	00	N
5	20231130	131259	58	100.00	KOSDAQ		유통	N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	2195	1184	1691	0.00	0.82	0	0	1691	1691	1691	1691	1691	1691	1691	77	504	500	0	1	1	15393405	260	1.38	0.12	12	0.00	1229.00	13534.00	8450	20221207	-79.99	1150	20231010	47.04	7480	-77.39	20230214	1150	47.04	20231010	8450	-79.99	20221207	1150	47.04	20231010	0.24	N	377460	500	76 억		125775	N	N	0	N	00	N
6	20231130	121314	58	100.00	KOSDAQ		유통	N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	2195	1184	1691	0.00	0.82	0	0	1691	1691	1691	1691	1691	1691	1691	77	504	500	0	1	1	15393405	260	1.38	0.12	12	0.00	1229.00	13534.00	8450	20221207	-79.99	1150	20231010	47.04	7480	-77.39	20230214	1150	47.04	20231010	8450	-79.99	20221207	1150	47.04	20231010	0.24	N	377460	500	76 억		125775	N	N	0	N	00	N
7	20231130	111307	58	100.00	KOSDAQ		유통	N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	2195	1184	1691	0.00	0.82	0	0	1691	1691	1691	1691	1691	1691	1691	77	504	500	0	1	1	15393405	260	1.38	0.12	12	0.00	1229.00	13534.00	8450	20221207	-79.99	1150	20231010	47.04	7480	-77.39	20230214	1150	47.04	20231010	8450	-79.99	20221207	1150	47.04	20231010	0.24	N	377460	500	76 억		125775	N	N	0	N	00	N
8	20231130	101301	58	100.00	KOSDAQ		유통	N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	2195	1184	1691	0.00	0.82	0	0	1691	1691	1691	1691	1691	1691	1691	77	504	500	0	1	1	15393405	260	1.38	0.12	12	0.00	1229.00	13534.00	8450	20221207	-79.99	1150	20231010	47.04	7480	-77.39	20230214	1150	47.04	20231010	8450	-79.99	20221207	1150	47.04	20231010	0.24	N	377460	500	76 억		125775	N	N	0	N	00	N
9	20231130	091300	58	100.00	KOSDAQ		유통	N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	2195	1184	1691	0.00	0.82	0	0	1691	1691	1691	1691	1691	1691	1691	77	504	500	0	1	1	15393405	260	1.38	0.12	12	0.00	1229.00	13534.00	8450	20221207	-79.99	1150	20231010	47.04	7480	-77.39	20230214	1150	47.04	20231010	8450	-79.99	20221207	1150	47.04	20231010	0.24	N	377460	500	76 억		125775	N	N	0	N	00	N
10	20231129	161254	58	100.00	KOSDAQ		유통	N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	2195	1184	1691	0.00	0.82	0	0	1691	1691	1691	1691	1691	1691	1691	77	504	500	0	1	1	15393405	260	1.38	0.12	12	0.00	1229.00	13534.00	8450	20221207	-79.99	1150	20231010	47.04	7480	-77.39	20230214	1150	47.04	20231010	8450	-79.99	20221207	1150	47.04	20231010	0.25	N	377460	500	76 억		125775	N	N	0	N	00	N
11	20231129	151305	58	100.00	KOSDAQ		유통	N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	2195	1184	1691	0.00	0.82	0	0	1691	1691	1691	1691	1691	1691	1691	77	504	500	0	1	1	15393405	260	1.38	0.12	12	0.00	1229.00	13534.00	8450	20221207	-79.99	1150	20231010	47.04	7480	-77.39	20230214	1150	47.04	20231010	8450	-79.99	20221207	1150	47.04	20231010	0.25	N	377460	500	76 억		125775	N	N	0	N	00	N
12	20231129	141258	58	100.00	KOSDAQ		유통	N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	2195	1184	1691	0.00	0.82	0	0	1691	1691	1691	1691	1691	1691	1691	77	504	500	0	1	1	15393405	260	1.38	0.12	12	0.00	1229.00	13534.00	8450	20221207	-79.99	1150	20231010	47.04	7480	-77.39	20230214	1150	47.04	20231010	8450	-79.99	20221207	1150	47.04	20231010	0.25	N	377460	500	76 억		125775	N	N	0	N	00	N
13	20231129	131259	58	100.00	KOSDAQ		유통	N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	2195	1184	1691	0.00	0.82	0	0	1691	1691	1691	1691	1691	1691	1691	77	504	500	0	1	1	15393405	260	1.38	0.12	12	0.00	1229.00	13534.00	8450	20221207	-79.99	1150	20231010	47.04	7480	-77.39	20230214	1150	47.04	20231010	8450	-79.99	20221207	1150	47.04	20231010	0.25	N	377460	500	76 억		125775	N	N	0	N	00	N
14	20231129	121301	58	100.00	KOSDAQ		유통	N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	2195	1184	1691	0.00	0.82	0	0	1691	1691	1691	1691	1691	1691	1691	77	504	500	0	1	1	15393405	260	1.38	0.12	12	0.00	1229.00	13534.00	8450	20221207	-79.99	1150	20231010	47.04	7480	-77.39	20230214	1150	47.04	20231010	8450	-79.99	20221207	1150	47.04	20231010	0.25	N	377460	500	76 억		125775	N	N	0	N	00	N
15	20231129	111302	58	100.00	KOSDAQ		유통	N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	2195	1184	1691	0.00	0.82	0	0	1691	1691	1691	1691	1691	1691	1691	77	504	500	0	1	1	15393405	260	1.38	0.12	12	0.00	1229.00	13534.00	8450	20221207	-79.99	1150	20231010	47.04	7480	-77.39	20230214	1150	47.04	20231010	8450	-79.99	20221207	1150	47.04	20231010	0.25	N	377460	500	76 억		125775	N	N	0	N	00	N
16	20231129	101258	58	100.00	KOSDAQ		유통	N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	2195	1184	1691	0.00	0.82	0	0	1691	1691	1691	1691	1691	1691	1691	77	504	500	0	1	1	15393405	260	1.38	0.12	12	0.00	1229.00	13534.00	8450	20221207	-79.99	1150	20231010	47.04	7480	-77.39	20230214	1150	47.04	20231010	8450	-79.99	20221207	1150	47.04	20231010	0.25	N	377460	500	76 억		125775	N	N	0	N	00	N
17	20231129	091252	58	100.00	KOSDAQ		유통	N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	2195	1184	1691	0.00	0.82	0	0	1691	1691	1691	1691	1691	1691	1691	77	504	500	0	1	1	15393405	260	1.38	0.12	12	0.00	1229.00	13534.00	8450	20221207	-79.99	1150	20231010	47.04	7480	-77.39	20230214	1150	47.04	20231010	8450	-79.99	20221207	1150	47.04	20231010	0.25	N	377460	500	76 억		125775	N	N	0	N	00	N
18	20231128	161253	58	100.00	KOSDAQ		유통	N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	2195	1184	1691	0.00	0.82	0	0	1872	1781	1730	1639	1588	1756	1614	77	504	500	0	1	1	15393405	260	1.38	0.12	12	0.00	1229.00	13534.00	8450	20221207	-79.99	1150	20231010	47.04	7480	-77.39	20230214	1150	47.04	20231010	8450	-79.99	20221207	1150	47.04	20231010	0.25	N	377460	500	76 억		125775	N	N	0	N	00	N
19	20231128	151126	58	100.00	KOSDAQ		유통	N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	2195	1184	1691	0.00	0.82	0	0	1872	1781	1730	1639	1588	1756	1614	77	504	500	0	1	1	15393405	260	1.38	0.12	12	0.00	1229.00	13534.00	8450	20221207	-79.99	1150	20231010	47.04	7480	-77.39	20230214	1150	47.04	20231010	8450	-79.99	20221207	1150	47.04	20231010	0.25	N	377460	500	76 억		125775	N	N	0	N	00	N
20	20231128	141248	58	100.00	KOSDAQ		유통	N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	2195	1184	1691	0.00	0.82	0	0	1872	1781	1730	1639	1588	1756	1614	77	504	500	0	1	1	15393405	260	1.38	0.12	12	0.00	1229.00	13534.00	8450	20221207	-79.99	1150	20231010	47.04	7480	-77.39	20230214	1150	47.04	20231010	8450	-79.99	20221207	1150	47.04	20231010	0.25	N	377460	500	76 억		125775	N	N	0	N	00	N
21	20231128	131245	58	100.00	KOSDAQ		유통	N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	2195	1184	1691	0.00	0.82	0	0	1872	1781	1730	1639	1588	1756	1614	77	504	500	0	1	1	15393405	260	1.38	0.12	12	0.00	1229.00	13534.00	8450	20221207	-79.99	1150	20231010	47.04	7480	-77.39	20230214	1150	47.04	20231010	8450	-79.99	20221207	1150	47.04	20231010	0.25	N	377460	500	76 억		125775	N	N	0	N	00	N
22	20231128	121252	58	100.00	KOSDAQ		유통	N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	2195	1184	1691	0.00	0.82	0	0	1872	1781	1730	1639	1588	1756	1614	77	504	500	0	1	1	15393405	260	1.38	0.12	12	0.00	1229.00	13534.00	8450	20221207	-79.99	1150	20231010	47.04	7480	-77.39	20230214	1150	47.04	20231010	8450	-79.99	20221207	1150	47.04	20231010	0.25	N	377460	500	76 억		125775	N	N	0	N	00	N
23	20231128	111252	58	100.00	KOSDAQ		유통	N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	2195	1184	1691	0.00	0.82	0	0	1872	1781	1730	1639	1588	1756	1614	77	504	500	0	1	1	15393405	260	1.38	0.12	12	0.00	1229.00	13534.00	8450	20221207	-79.99	1150	20231010	47.04	7480	-77.39	20230214	1150	47.04	20231010	8450	-79.99	20221207	1150	47.04	20231010	0.25	N	377460	500	76 억		125775	N	N	0	N	00	N
24	20231128	101247	58	100.00	KOSDAQ		유통	N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	2195	1184	1691	0.00	0.82	0	0	1872	1781	1730	1639	1588	1756	1614	77	504	500	0	1	1	15393405	260	1.38	0.12	12	0.00	1229.00	13534.00	8450	20221207	-79.99	1150	20231010	47.04	7480	-77.39	20230214	1150	47.04	20231010	8450	-79.99	20221207	1150	47.04	20231010	0.25	N	377460	500	76 억		125775	N	N	0	N	00	N
25	20231128	091247	58	100.00	KOSDAQ		유통	N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	2195	1184	1691	0.00	0.82	0	0	1872	1781	1730	1639	1588	1756	1614	77	504	500	0	1	1	15393405	260	1.38	0.12	12	0.00	1229.00	13534.00	8450	20221207	-79.99	1150	20231010	47.04	7480	-77.39	20230214	1150	47.04	20231010	8450	-79.99	20221207	1150	47.04	20231010	0.25	N	377460	500	76 억		125775	N	N	0	N	00	N
26	20231127	161238	51	100.00	KOSDAQ		유통	N	N	N	N		N	1691	-136	5	-7.44	1380240458	801333	19.16	1821	1821	1679	2375	1279	1827	1722.49	1.37	0	-93077	2160	1993	1823	1656	1486	2077	1740	77	548	500	0	1	1	15393405	260	1.38	0.12	12	5.21	1229.00	13534.00	8450	20221207	-79.99	1150	20231010	47.04	7480	-77.39	20230214	1150	47.04	20231010	8450	-79.99	20221207	1150	47.04	20231010	0.25	N	377460	500	76 억		210558	N	N	0	N	00	N
27	20231127	151252	51	100.00	KOSDAQ		유통	N	N	N	N		N	1698	-129	5	-7.06	1327583840	770211	18.41	1821	1821	1679	2375	1279	1827	1723.66	1.37	0	-89871	2160	1993	1823	1656	1486	2077	1740	77	548	500	0	1	1	15393405	261	1.38	0.13	12	5.00	1229.00	13534.00	8450	20221207	-79.91	1150	20231010	47.65	7480	-77.30	20230214	1150	47.65	20231010	8450	-79.91	20221207	1150	47.65	20231010	0.25	N	377460	500	76 억		210558	N	N	0	N	00	N
28	20231127	141249	51	100.00	KOSDAQ		유통	N	N	N	N		N	1692	-135	5	-7.39	1143143263	661160	15.80	1821	1821	1685	2375	1279	1827	1729.00	1.37	0	-80261	2160	1993	1823	1656	1486	2077	1740	77	548	500	0	1	1	15393405	260	1.38	0.13	12	4.30	1229.00	13534.00	8450	20221207	-79.98	1150	20231010	47.13	7480	-77.38	20230214	1150	47.13	20231010	8450	-79.98	20221207	1150	47.13	20231010	0.25	N	377460	500	76 억		210558	N	N	0	N	00	N
29	20231127	131252	51	100.00	KOSDAQ		유통	N	N	N	N		N	1690	-137	5	-7.50	1000021077	576604	13.78	1821	1821	1685	2375	1279	1827	1734.33	1.37	0	-77485	2160	1993	1823	1656	1486	2077	1740	77	548	500	0	1	1	15393405	260	1.38	0.12	12	3.75	1229.00	13534.00	8450	20221207	-80.00	1150	20231010	46.96	7480	-77.41	20230214	1150	46.96	20231010	8450	-80.00	20221207	1150	46.96	20231010	0.25	N	377460	500	76 억		210558	N	N	0	N	00	N
30	20231127	121258	51	100.00	KOSDAQ		유통	N	N	N	N		N	1693	-134	5	-7.33	881404376	506623	12.11	1821	1821	1688	2375	1279	1827	1739.76	1.37	0	-51036	2160	1993	1823	1656	1486	2077	1740	77	548	500	0	1	1	15393405	261	1.38	0.13	12	3.29	1229.00	13534.00	8450	20221207	-79.96	1150	20231010	47.22	7480	-77.37	20230214	1150	47.22	20231010	8450	-79.96	20221207	1150	47.22	20231010	0.25	N	377460	500	76 억		210558	N	N	0	N	00	N
31	20231127	111236	51	100.00	KOSDAQ		유통	N	N	N	N		N	1710	-117	5	-6.40	760263522	435270	10.40	1821	1821	1699	2375	1279	1827	1746.65	1.37	0	-38879	2160	1993	1823	1656	1486	2077	1740	77	548	500	0	1	1	15393405	263	1.39	0.13	12	2.83	1229.00	13534.00	8450	20221207	-79.76	1150	20231010	48.70	7480	-77.14	20230214	1150	48.70	20231010	8450	-79.76	20221207	1150	48.70	20231010	0.25	N	377460	500	76 억		210558	N	N	0	N	00	N
32	20231127	101234	51	100.00	KOSDAQ		유통	N	N	N	N		N	1752	-75	5	-4.11	503006519	285129	6.82	1821	1821	1734	2375	1279	1827	1764.14	1.37	0	-20470	2160	1993	1823	1656	1486	2077	1740	77	548	500	0	1	1	15393405	270	1.43	0.13	12	1.85	1229.00	13534.00	8450	20221207	-79.27	1150	20231010	52.35	7480	-76.58	20230214	1150	52.35	20231010	8450	-79.27	20221207	1150	52.35	20231010	0.25	N	377460	500	76 억		210558	N	N	0	N	00	N
33	20231127	091237	51	100.00	KOSDAQ		유통	N	N	N	N		N	1763	-64	5	-3.50	226146184	127251	3.04	1821	1821	1756	2375	1279	1827	1777.17	1.37	0	-1828	2160	1993	1823	1656	1486	2077	1740	77	548	500	0	1	1	15393405	271	1.43	0.13	12	0.83	1229.00	13534.00	8450	20221207	-79.14	1150	20231010	53.30	7480	-76.43	20230214	1150	53.30	20231010	8450	-79.14	20221207	1150	53.30	20231010	0.25	N	377460	500	76 억		210558	N	N	0	N	00	N
34	20231124	161231	51	100.00	KOSDAQ		유통	N	N	N	N		N	1827	92	2	5.30	7723756077	4148888	164.32	1746	1990	1653	2255	1215	1735	1861.77	0.45	0	152940	2120	1927	1822	1629	1524	1875	1577	77	520	500	0	1	1	15393405	281	1.49	0.13	12	26.95	1229.00	13534.00	8450	20221207	-78.38	1150	20231010	58.87	7480	-75.57	20230214	1150	58.87	20231010	8450	-78.38	20221207	1150	58.87	20231010	0.29	N	377460	500	76 억		69371	N	N	0	N	00	N
35	20231124	151239	51	100.00	KOSDAQ		유통	N	N	N	N		N	1828	93	2	5.36	7634530214	4100071	162.38	1746	1990	1653	2255	1215	1735	1862.13	0.45	0	150104	2120	1927	1822	1629	1524	1875	1577	77	520	500	0	1	1	15393405	281	1.49	0.14	12	26.64	1229.00	13534.00	8450	20221207	-78.37	1150	20231010	58.96	7480	-75.56	20230214	1150	58.96	20231010	8450	-78.37	20221207	1150	58.96	20231010	0.29	N	377460	500	76 억		69371	N	N	0	N	00	N
36	20231124	141235	51	100.00	KOSDAQ		유통	N	N	N	N		N	1782	47	2	2.71	7336320007	3935635	155.87	1746	1990	1653	2255	1215	1735	1864.16	0.45	0	133242	2120	1927	1822	1629	1524	1875	1577	77	520	500	0	1	1	15393405	274	1.45	0.13	12	25.57	1229.00	13534.00	8450	20221207	-78.91	1150	20231010	54.96	7480	-76.18	20230214	1150	54.96	20231010	8450	-78.91	20221207	1150	54.96	20231010	0.29	N	377460	500	76 억		69371	N	N	0	N	00	N
37	20231124	131232	51	100.00	KOSDAQ		유통	N	N	N	N		N	1820	85	2	4.90	7037129608	3769231	149.28	1746	1990	1653	2255	1215	1735	1867.08	0.45	0	131586	2120	1927	1822	1629	1524	1875	1577	77	520	500	0	1	1	15393405	280	1.48	0.13	12	24.49	1229.00	13534.00	8450	20221207	-78.46	1150	20231010	58.26	7480	-75.67	20230214	1150	58.26	20231010	8450	-78.46	20221207	1150	58.26	20231010	0.29	N	377460	500	76 억		69371	N	N	0	N	00	N
38	20231124	121240	51	100.00	KOSDAQ		유통	N	N	N	N		N	1797	62	2	3.57	6733913392	3601421	142.63	1746	1990	1653	2255	1215	1735	1869.89	0.45	0	129145	2120	1927	1822	1629	1524	1875	1577	77	520	500	0	1	1	15393405	277	1.46	0.13	12	23.40	1229.00	13534.00	8450	20221207	-78.73	1150	20231010	56.26	7480	-75.98	20230214	1150	56.26	20231010	8450	-78.73	20221207	1150	56.26	20231010	0.29	N	377460	500	76 억		69371	N	N	0	N	00	N
39	20231124	111237	51	100.00	KOSDAQ		유통	N	N	N	N		N	1810	75	2	4.32	6333659647	3379474	133.84	1746	1990	1653	2255	1215	1735	1874.26	0.45	0	127768	2120	1927	1822	1629	1524	1875	1577	77	520	500	0	1	1	15393405	279	1.47	0.13	12	21.95	1229.00	13534.00	8450	20221207	-78.58	1150	20231010	57.39	7480	-75.80	20230214	1150	57.39	20231010	8450	-78.58	20221207	1150	57.39	20231010	0.29	N	377460	500	76 억		69371	N	N	0	N	00	N
40	20231124	101240	51	100.00	KOSDAQ		유통	N	N	N	N		N	1861	126	2	7.26	5712819697	3041208	120.45	1746	1990	1653	2255	1215	1735	1878.59	0.45	0	90854	2120	1927	1822	1629	1524	1875	1577	77	520	500	0	1	1	15393405	286	1.51	0.14	12	19.76	1229.00	13534.00	8450	20221207	-77.98	1150	20231010	61.83	7480	-75.12	20230214	1150	61.83	20231010	8450	-77.98	20221207	1150	61.83	20231010	0.29	N	377460	500	76 억		69371	N	N	0	N	00	N
41	20231124	091231	51	100.00	KOSDAQ		유통	N	N	N	N		N	1694	-41	5	-2.36	272616813	161164	6.38	1746	1754	1653	2255	1215	1735	1690.86	0.45	0	19807	2120	1927	1822	1629	1524	1875	1577	77	520	500	0	1	1	15393405	261	1.38	0.13	12	1.05	1229.00	13534.00	8450	20221207	-79.95	1150	20231010	47.30	7480	-77.35	20230214	1150	47.30	20231010	8450	-79.95	20221207	1150	47.30	20231010	0.29	N	377460	500	76 억		69371	N	N	0	N	00	N
42	20231123	161214	51	100.00	KOSDAQ		유통	N	N	N	N		N	1735	-235	5	-11.93	4597161734	2512489	24.71	1971	2015	1717	2560	1379	1970	1829.92	0.74	0	-44945	2637	2303	2101	1767	1565	2202	1666	77	590	500	0	1	1	15393405	267	1.41	0.13	12	16.32	1229.00	13534.00	8450	20221207	-79.47	1150	20231010	50.87	7480	-76.80	20230214	1150	50.87	20231010	8450	-79.47	20221207	1150	50.87	20231010	0.74	N	377460	500	76 억		114364	N	N	0	N	00	N
43	20231123	151257	51	100.00	KOSDAQ		유통	N	N	N	N		N	1738	-232	5	-11.78	4486581359	2448829	24.08	1971	2015	1717	2560	1379	1970	1832.06	0.74	0	-43265	2637	2303	2101	1767	1565	2202	1666	77	590	500	0	1	1	15393405	268	1.41	0.13	12	15.91	1229.00	13534.00	8450	20221207	-79.43	1150	20231010	51.13	7480	-76.76	20230214	1150	51.13	20231010	8450	-79.43	20221207	1150	51.13	20231010	0.74	N	377460	500	76 억		114364	N	N	0	N	00	N
44	20231123	141258	51	100.00	KOSDAQ		유통	N	N	N	N		N	1726	-244	5	-12.39	3922439543	2126779	20.92	1971	2015	1717	2560	1379	1970	1844.24	0.74	0	-15555	2637	2303	2101	1767	1565	2202	1666	77	590	500	0	1	1	15393405	266	1.40	0.13	12	13.82	1229.00	13534.00	8450	20221207	-79.57	1150	20231010	50.09	7480	-76.93	20230214	1150	50.09	20231010	8450	-79.57	20221207	1150	50.09	20231010	0.74	N	377460	500	76 억		114364	N	N	0	N	00	N
45	20231123	131257	51	100.00	KOSDAQ		유통	N	N	N	N		N	1769	-201	5	-10.20	3234948667	1732816	17.04	1971	2015	1754	2560	1379	1970	1866.80	0.74	0	-42584	2637	2303	2101	1767	1565	2202	1666	77	590	500	0	1	1	15393405	272	1.44	0.13	12	11.26	1229.00	13534.00	8450	20221207	-79.07	1150	20231010	53.83	7480	-76.35	20230214	1150	53.83	20231010	8450	-79.07	20221207	1150	53.83	20231010	0.74	N	377460	500	76 억		114364	N	N	0	N	00	N
46	20231123	121236	51	100.00	KOSDAQ		유통	N	N	N	N		N	1818	-152	5	-7.72	2437290427	1287575	12.66	1971	2015	1810	2560	1379	1970	1892.86	0.74	0	-6653	2637	2303	2101	1767	1565	2202	1666	77	590	500	0	1	1	15393405	280	1.48	0.13	12	8.36	1229.00	13534.00	8450	20221207	-78.49	1150	20231010	58.09	7480	-75.70	20230214	1150	58.09	20231010	8450	-78.49	20221207	1150	58.09	20231010	0.74	N	377460	500	76 억		114364	N	N	0	N	00	N
47	20231123	111308	51	100.00	KOSDAQ		유통	N	N	N	N		N	1848	-122	5	-6.19	1867092580	976378	9.60	1971	2015	1836	2560	1379	1970	1912.19	0.74	0	-453	2637	2303	2101	1767	1565	2202	1666	77	590	500	0	1	1	15393405	284	1.50	0.14	12	6.34	1229.00	13534.00	8450	20221207	-78.13	1150	20231010	60.70	7480	-75.29	20230214	1150	60.70	20231010	8450	-78.13	20221207	1150	60.70	20231010	0.74	N	377460	500	76 억		114364	N	N	0	N	00	N
48	20231123	101240	51	100.00	KOSDAQ		유통	N	N	N	N		N	1894	-76	5	-3.86	1222734149	632204	6.22	1971	2015	1892	2560	1379	1970	1934.01	0.74	0	-1035	2637	2303	2101	1767	1565	2202	1666	77	590	500	0	1	1	15393405	292	1.54	0.14	12	4.11	1229.00	13534.00	8450	20221207	-77.59	1150	20231010	64.70	7480	-74.68	20230214	1150	64.70	20231010	8450	-77.59	20221207	1150	64.70	20231010	0.74	N	377460	500	76 억		114364	N	N	0	N	00	N
49	20231123	091234	51	100.00	KOSDAQ		유통	N	N	N	N		N	1939	-31	5	-1.57	519752193	264606	2.60	1971	2015	1910	2560	1379	1970	1964.22	0.74	0	-21724	2637	2303	2101	1767	1565	2202	1666	77	590	500	0	1	1	15393405	298	1.58	0.14	12	1.72	1229.00	13534.00	8450	20221207	-77.05	1150	20231010	68.61	7480	-74.08	20230214	1150	68.61	20231010	8450	-77.05	20221207	1150	68.61	20231010	0.74	N	377460	500	76 억		114364	N	N	0	N	00	N
50	20231122	161148	51	100.00	KOSDAQ		유통	N	N	N	N		N	1970	-85	5	-4.14	22303797049	10092955	102.05	2250	2435	1899	2670	1440	2055	2209.91	0.47	0	43729	2381	2217	1891	1727	1401	2300	1810	77	615	500	0	1	1	15393405	303	1.60	0.15	12	65.57	1229.00	13534.00	8450	20221207	-76.69	1150	20231010	71.30	7480	-73.66	20230214	1150	71.30	20231010	8450	-76.69	20221207	1150	71.30	20231010	0.74	N	377460	500	76 억		72195	N	N	0	N	01	N
51	20231122	151215	51	100.00	KOSDAQ		유통	N	N	N	N		N	1943	-112	5	-5.45	22065288447	9970680	100.82	2250	2435	1899	2670	1440	2055	2213.02	0.47	0	42771	2381	2217	1891	1727	1401	2300	1810	77	615	500	0	1	1	15393405	299	1.58	0.14	12	64.77	1229.00	13534.00	8450	20221207	-77.01	1150	20231010	68.96	7480	-74.02	20230214	1150	68.96	20231010	8450	-77.01	20221207	1150	68.96	20231010	0.74	N	377460	500	76 억		72195	N	N	0	N	01	N
52	20231122	141204	51	100.00	KOSDAQ		유통	N	N	N	N		N	2000	-55	5	-2.68	20425326641	9128698	92.30	2250	2435	1993	2670	1440	2055	2237.49	0.47	0	3042	2381	2217	1891	1727	1401	2300	1810	77	615	500	0	5	1	15393405	308	1.63	0.15	12	59.30	1229.00	13534.00	8450	20221207	-76.33	1150	20231010	73.91	7480	-73.26	20230214	1150	73.91	20231010	8450	-76.33	20221207	1150	73.91	20231010	0.74	N	377460	500	76 억		72195	N	N	0	N	01	N
53	20231122	131241	51	100.00	KOSDAQ		유통	N	N	N	N		N	2120	65	2	3.16	19022850355	8445580	85.40	2250	2435	2055	2670	1440	2055	2252.40	0.47	0	12450	2381	2217	1891	1727	1401	2300	1810	77	615	500	0	5	1	15393405	326	1.72	0.16	12	54.86	1229.00	13534.00	8450	20221207	-74.91	1150	20231010	84.35	7480	-71.66	20230214	1150	84.35	20231010	8450	-74.91	20221207	1150	84.35	20231010	0.74	N	377460	500	76 억		72195	N	N	0	N	01	N
54	20231122	121251	51	100.00	KOSDAQ		유통	N	N	N	N		N	2150	95	2	4.62	18251270120	8084368	81.74	2250	2435	2055	2670	1440	2055	2257.60	0.47	0	0	2381	2217	1891	1727	1401	2300	1810	77	615	500	0	5	1	15393405	331	1.75	0.16	12	52.52	1229.00	13534.00	8450	20221207	-74.56	1150	20231010	86.96	7480	-71.26	20230214	1150	86.96	20231010	8450	-74.56	20221207	1150	86.96	20231010	0.74	N	377460	500	76 억		72195	N	N	0	N	01	N
55	20231122	111345	51	100.00	KOSDAQ		유통	N	N	N	N		N	2175	120	2	5.84	16392997925	7239187	73.20	2250	2435	2055	2670	1440	2055	2264.48	0.47	0	90380	2381	2217	1891	1727	1401	2300	1810	77	615	500	0	5	1	15393405	335	1.77	0.16	12	47.03	1229.00	13534.00	8450	20221207	-74.26	1150	20231010	89.13	7480	-70.92	20230214	1150	89.13	20231010	8450	-74.26	20221207	1150	89.13	20231010	0.74	N	377460	500	76 억		72195	N	N	0	N	01	N
56	20231122	101304	51	100.00	KOSDAQ		유통	N	N	N	N		N	2150	95	2	4.62	15269994275	6718932	67.94	2250	2435	2055	2670	1440	2055	2272.68	0.47	0	80589	2381	2217	1891	1727	1401	2300	1810	77	615	500	0	5	1	15393405	331	1.75	0.16	12	43.65	1229.00	13534.00	8450	20221207	-74.56	1150	20231010	86.96	7480	-71.26	20230214	1150	86.96	20231010	8450	-74.56	20221207	1150	86.96	20231010	0.74	N	377460	500	76 억		72195	N	N	0	N	01	N
57	20231122	091211	51	100.00	KOSDAQ		유통	N	N	N	N		N	2340	285	2	13.87	8271702140	3530161	35.69	2250	2435	2240	2670	1440	2055	2343.15	0.47	0	29050	2381	2217	1891	1727	1401	2300	1810	77	615	500	0	5	1	15393405	360	1.90	0.17	12	22.93	1229.00	13534.00	8450	20221207	-72.31	1150	20231010	103.48	7480	-68.72	20230214	1150	103.48	20231010	8450	-72.31	20221207	1150	103.48	20231010	0.74	N	377460	500	76 억		72195	N	N	0	N	01	N
58	20231121	161205	51	100.00	KOSDAQ		유통	N	N	N	N		N	2055	474	1	29.98	19738248489	9889098	0.00	1566	2055	1565	2055	1107	1581	1995.96	0.52	0	-8266	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	5	1	15393405	316	1.67	0.15	12	64.24	1229.00	13534.00	8450	20221207	-75.68	1150	20231010	78.70	7480	-72.53	20230214	1150	78.70	20231010	8450	-75.68	20221207	1150	78.70	20231010	0.78	N	377460	500	76 억		79954	N	N	0	N	00	N
59	20231121	151209	51	100.00	KOSDAQ		유통	N	N	N	N		N	2055	474	1	29.98	19731584124	9885855	0.00	1566	2055	1565	2055	1107	1581	1995.94	0.52	0	-8266	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	5	1	15393405	316	1.67	0.15	12	64.22	1229.00	13534.00	8450	20221207	-75.68	1150	20231010	78.70	7480	-72.53	20230214	1150	78.70	20231010	8450	-75.68	20221207	1150	78.70	20231010	0.78	N	377460	500	76 억		79954	N	N	0	N	00	N
60	20231121	141151	51	100.00	KOSDAQ		유통	N	N	N	N		N	2055	474	1	29.98	19663134129	9852546	0.00	1566	2055	1565	2055	1107	1581	1995.74	0.52	0	-8266	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	5	1	15393405	316	1.67	0.15	12	64.00	1229.00	13534.00	8450	20221207	-75.68	1150	20231010	78.70	7480	-72.53	20230214	1150	78.70	20231010	8450	-75.68	20221207	1150	78.70	20231010	0.78	N	377460	500	76 억		79954	N	N	0	N	00	N
61	20231121	131140	51	100.00	KOSDAQ		유통	N	N	N	N		N	2055	474	1	29.98	16518595773	8310230	0.00	1566	2055	1565	2055	1107	1581	1987.74	0.52	0	-8266	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	5	1	15393405	316	1.67	0.15	12	53.99	1229.00	13534.00	8450	20221207	-75.68	1150	20231010	78.70	7480	-72.53	20230214	1150	78.70	20231010	8450	-75.68	20221207	1150	78.70	20231010	0.78	N	377460	500	76 억		79954	N	N	0	N	00	N
62	20231121	121143	51	100.00	KOSDAQ		유통	N	N	N	N		N	2040	459	2	29.03	15990210178	8052944	0.00	1566	2055	1565	2055	1107	1581	1985.64	0.52	0	-7822	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	5	1	15393405	314	1.66	0.15	12	52.31	1229.00	13534.00	8450	20221207	-75.86	1150	20231010	77.39	7480	-72.73	20230214	1150	77.39	20231010	8450	-75.86	20221207	1150	77.39	20231010	0.78	N	377460	500	76 억		79954	N	N	0	N	00	N
63	20231121	111136	51	100.00	KOSDAQ		유통	N	N	N	N		N	2055	474	1	29.98	8503489643	4388673	0.00	1566	2055	1565	2055	1107	1581	1937.60	0.52	0	-8266	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	5	1	15393405	316	1.67	0.15	12	28.51	1229.00	13534.00	8450	20221207	-75.68	1150	20231010	78.70	7480	-72.53	20230214	1150	78.70	20231010	8450	-75.68	20221207	1150	78.70	20231010	0.78	N	377460	500	76 억		79954	N	N	0	N	00	N
64	20231121	101107	51	100.00	KOSDAQ		유통	N	N	N	N		N	2055	474	1	29.98	8116847558	4200526	0.00	1566	2055	1565	2055	1107	1581	1932.34	0.52	0	-8266	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	5	1	15393405	316	1.67	0.15	12	27.29	1229.00	13534.00	8450	20221207	-75.68	1150	20231010	78.70	7480	-72.53	20230214	1150	78.70	20231010	8450	-75.68	20221207	1150	78.70	20231010	0.78	N	377460	500	76 억		79954	N	N	0	N	00	N
65	20231121	091125	51	100.00	KOSDAQ		유통	N	N	N	N		N	1843	262	2	16.57	2480993254	1439067	0.00	1566	1850	1565	2055	1107	1581	1724.03	0.52	0	-6776	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	284	1.50	0.14	12	9.35	1229.00	13534.00	8450	20221207	-78.19	1150	20231010	60.26	7480	-75.36	20230214	1150	60.26	20231010	8450	-78.19	20221207	1150	60.26	20231010	0.78	N	377460	500	76 억		79954	N	N	0	N	00	N
66	20231120	161130	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	0.89	N	377460	500	76 억		79954	N	N	0	N	00	N
67	20231120	151143	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	0.89	N	377460	500	76 억		79954	N	N	0	N	00	N
68	20231120	141142	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	0.89	N	377460	500	76 억		79954	N	N	0	N	00	N
69	20231120	131131	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	0.89	N	377460	500	76 억		79954	N	N	0	N	00	N
70	20231120	121139	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	0.89	N	377460	500	76 억		79954	N	N	0	N	00	N
71	20231120	111131	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	0.89	N	377460	500	76 억		79954	N	N	0	N	00	N
72	20231120	101130	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	0.89	N	377460	500	76 억		79954	N	N	0	N	00	N
73	20231120	091141	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	0.89	N	377460	500	76 억		79954	N	N	0	N	00	N
74	20231117	161206	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	0.94	N	377460	500	76 억		79954	N	N	0	N	00	N
75	20231117	151213	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	0.94	N	377460	500	76 억		79954	N	N	0	N	00	N
76	20231117	141206	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	0.94	N	377460	500	76 억		79954	N	N	0	N	00	N
77	20231117	131204	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	0.94	N	377460	500	76 억		79954	N	N	0	N	00	N
78	20231117	121207	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	0.94	N	377460	500	76 억		79954	N	N	0	N	00	N
79	20231117	111214	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	0.94	N	377460	500	76 억		79954	N	N	0	N	00	N
80	20231117	101209	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	0.94	N	377460	500	76 억		79954	N	N	0	N	00	N
81	20231117	091209	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	0.94	N	377460	500	76 억		79954	N	N	0	N	00	N
82	20231116	161206	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.07	N	377460	500	76 억		79954	N	N	0	N	00	N
83	20231116	151159	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.07	N	377460	500	76 억		79954	N	N	0	N	00	N
84	20231116	141136	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.07	N	377460	500	76 억		79954	N	N	0	N	00	N
85	20231116	131159	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.07	N	377460	500	76 억		79954	N	N	0	N	00	N
86	20231116	121200	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.07	N	377460	500	76 억		79954	N	N	0	N	00	N
87	20231116	111200	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.07	N	377460	500	76 억		79954	N	N	0	N	00	N
88	20231116	101159	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.07	N	377460	500	76 억		79954	N	N	0	N	00	N
89	20231116	091205	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.07	N	377460	500	76 억		79954	N	N	0	N	00	N
90	20231115	161036	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.21	N	377460	500	76 억		79954	N	N	0	N	00	N
91	20231115	151221	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.21	N	377460	500	76 억		79954	N	N	0	N	00	N
92	20231115	141218	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.21	N	377460	500	76 억		79954	N	N	0	N	00	N
93	20231115	131219	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.21	N	377460	500	76 억		79954	N	N	0	N	00	N
94	20231115	121219	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.21	N	377460	500	76 억		79954	N	N	0	N	00	N
95	20231115	111234	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.21	N	377460	500	76 억		79954	N	N	0	N	00	N
96	20231115	101224	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.21	N	377460	500	76 억		79954	N	N	0	N	00	N
97	20231115	091213	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.21	N	377460	500	76 억		79954	N	N	0	N	00	N
98	20231114	161154	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.27	N	377460	500	76 억		79954	N	N	0	N	00	N
99	20231114	151201	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.27	N	377460	500	76 억		79954	N	N	0	N	00	N
100	20231114	141157	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.27	N	377460	500	76 억		79954	N	N	0	N	00	N
101	20231114	131159	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.27	N	377460	500	76 억		79954	N	N	0	N	00	N
102	20231114	121202	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.27	N	377460	500	76 억		79954	N	N	0	N	00	N
103	20231114	111212	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.27	N	377460	500	76 억		79954	N	N	0	N	00	N
104	20231114	101200	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.27	N	377460	500	76 억		79954	N	N	0	N	00	N
105	20231114	091146	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.27	N	377460	500	76 억		79954	N	N	0	N	00	N
106	20231113	161138	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.28	N	377460	500	76 억		79954	N	N	0	N	00	N
107	20231113	151131	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.28	N	377460	500	76 억		79954	N	N	0	N	00	N
108	20231113	141133	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.28	N	377460	500	76 억		79954	N	N	0	N	00	N
109	20231113	131131	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.28	N	377460	500	76 억		79954	N	N	0	N	00	N
110	20231113	121136	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.28	N	377460	500	76 억		79954	N	N	0	N	00	N
111	20231113	111129	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.28	N	377460	500	76 억		79954	N	N	0	N	00	N
112	20231113	101128	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.28	N	377460	500	76 억		79954	N	N	0	N	00	N
113	20231113	091137	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.28	N	377460	500	76 억		79954	N	N	0	N	00	N
114	20231110	161149	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.29	N	377460	500	76 억		79954	N	N	0	N	00	N
115	20231110	151155	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.29	N	377460	500	76 억		79954	N	N	0	N	00	N
116	20231110	141140	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.29	N	377460	500	76 억		79954	N	N	0	N	00	N
117	20231110	131141	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.29	N	377460	500	76 억		79954	N	N	0	N	00	N
118	20231110	121149	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.29	N	377460	500	76 억		79954	N	N	0	N	00	N
119	20231110	111127	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.29	N	377460	500	76 억		79954	N	N	0	N	00	N
120	20231110	101141	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.29	N	377460	500	76 억		79954	N	N	0	N	00	N
121	20231110	091120	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.29	N	377460	500	76 억		79954	N	N	0	N	00	N
122	20231109	161114	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.31	N	377460	500	76 억		79954	N	N	0	N	00	N
123	20231109	151113	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.31	N	377460	500	76 억		79954	N	N	0	N	00	N
124	20231109	141109	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.31	N	377460	500	76 억		79954	N	N	0	N	00	N
125	20231109	131112	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.31	N	377460	500	76 억		79954	N	N	0	N	00	N
126	20231109	121116	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.31	N	377460	500	76 억		79954	N	N	0	N	00	N
127	20231109	111111	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.31	N	377460	500	76 억		79954	N	N	0	N	00	N
128	20231109	101106	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.31	N	377460	500	76 억		79954	N	N	0	N	00	N
129	20231109	091114	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.31	N	377460	500	76 억		79954	N	N	0	N	00	N
130	20231108	161104	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.32	N	377460	500	76 억		79954	N	N	0	N	00	N
131	20231108	151109	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.32	N	377460	500	76 억		79954	N	N	0	N	00	N
132	20231108	141102	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.32	N	377460	500	76 억		79954	N	N	0	N	00	N
133	20231108	131100	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.32	N	377460	500	76 억		79954	N	N	0	N	00	N
134	20231108	121057	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.32	N	377460	500	76 억		79954	N	N	0	N	00	N
135	20231108	111106	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.32	N	377460	500	76 억		79954	N	N	0	N	00	N
136	20231108	101102	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.32	N	377460	500	76 억		79954	N	N	0	N	00	N
137	20231108	091101	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.32	N	377460	500	76 억		79954	N	N	0	N	00	N
138	20231107	161102	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.34	N	377460	500	76 억		79954	N	N	0	N	00	N
139	20231107	151105	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.34	N	377460	500	76 억		79954	N	N	0	N	00	N
140	20231107	141106	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.34	N	377460	500	76 억		79954	N	N	0	N	00	N
141	20231107	131108	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.34	N	377460	500	76 억		79954	N	N	0	N	00	N
142	20231107	121100	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.34	N	377460	500	76 억		79954	N	N	0	N	00	N
143	20231107	111101	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.34	N	377460	500	76 억		79954	N	N	0	N	00	N
144	20231107	101113	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.34	N	377460	500	76 억		79954	N	N	0	N	00	N
145	20231107	091049	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.34	N	377460	500	76 억		79954	N	N	0	N	00	N
146	20231106	161037	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.37	N	377460	500	76 억		79954	N	N	0	N	00	N
147	20231106	151043	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.37	N	377460	500	76 억		79954	N	N	0	N	00	N
148	20231106	141037	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.37	N	377460	500	76 억		79954	N	N	0	N	00	N
149	20231106	131046	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.37	N	377460	500	76 억		79954	N	N	0	N	00	N
150	20231106	121043	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.37	N	377460	500	76 억		79954	N	N	0	N	00	N
151	20231106	111040	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.37	N	377460	500	76 억		79954	N	N	0	N	00	N
152	20231106	101015	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.37	N	377460	500	76 억		79954	N	N	0	N	00	N
153	20231106	091040	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.37	N	377460	500	76 억		79954	N	N	0	N	00	N
154	20231103	161028	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.38	N	377460	500	76 억		79954	N	N	0	N	00	N
155	20231103	151024	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.38	N	377460	500	76 억		79954	N	N	0	N	00	N
156	20231103	141025	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.38	N	377460	500	76 억		79954	N	N	0	N	00	N
157	20231103	131024	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.38	N	377460	500	76 억		79954	N	N	0	N	00	N
158	20231103	121021	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.38	N	377460	500	76 억		79954	N	N	0	N	00	N
159	20231103	111032	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.38	N	377460	500	76 억		79954	N	N	0	N	00	N
160	20231103	101012	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.38	N	377460	500	76 억		79954	N	N	0	N	00	N
161	20231103	091018	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.38	N	377460	500	76 억		79954	N	N	0	N	00	N
162	20231102	161016	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.39	N	377460	500	76 억		79954	N	N	0	N	00	N
163	20231102	151028	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.39	N	377460	500	76 억		79954	N	N	0	N	00	N
164	20231102	141014	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.39	N	377460	500	76 억		79954	N	N	0	N	00	N
165	20231102	131015	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.39	N	377460	500	76 억		79954	N	N	0	N	00	N
166	20231102	121013	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.39	N	377460	500	76 억		79954	N	N	0	N	00	N
167	20231102	111011	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.39	N	377460	500	76 억		79954	N	N	0	N	00	N
168	20231102	101013	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.39	N	377460	500	76 억		79954	N	N	0	N	00	N
169	20231102	091019	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.39	N	377460	500	76 억		79954	N	N	0	N	00	N
170	20231101	161008	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.41	N	377460	500	76 억		79954	N	N	0	N	00	N
171	20231101	151009	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.41	N	377460	500	76 억		79954	N	N	0	N	00	N
172	20231101	141000	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.41	N	377460	500	76 억		79954	N	N	0	N	00	N
173	20231101	131009	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.41	N	377460	500	76 억		79954	N	N	0	N	00	N
174	20231101	121033	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.41	N	377460	500	76 억		79954	N	N	0	N	00	N
175	20231101	111041	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.41	N	377460	500	76 억		79954	N	N	0	N	00	N
176	20231101	101024	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.41	N	377460	500	76 억		79954	N	N	0	N	00	N
177	20231101	091027	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.41	N	377460	500	76 억		79954	N	N	0	N	00	N