KissMeData/032980/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	160427	57	100.00	KOSDAQ		유통	N	N	N	N		N	1232	-22	5	-1.75	131262292	106638	41.38	1251	1279	1162	1630	878	1254	1230.90	1.23	0	-11567	1317	1285	1268	1236	1219	1277	1228	190	376	500	750	1	1	37993324	468	-4.60	1.90	12	0.28	-268.00	647.00	2135	20230801	-42.30	960	20230306	28.33	2135	-42.30	20230801	960	28.33	20230306	2135	-42.30	20230801	960	28.33	20230306	0.00	N	032980	500	189 억		468632	N	N	0	N	00	N
3	20231130	150428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1228	-26	5	-2.07	122287345	99346	38.55	1251	1279	1162	1630	878	1254	1230.92	1.23	0	-8013	1317	1285	1268	1236	1219	1277	1228	190	376	500	750	1	1	37993324	467	-4.58	1.90	12	0.26	-268.00	647.00	2135	20230801	-42.48	960	20230306	27.92	2135	-42.48	20230801	960	27.92	20230306	2135	-42.48	20230801	960	27.92	20230306	0.00	N	032980	500	189 억		468632	N	N	0	N	00	N
4	20231130	140425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	-34	5	-2.71	103570858	84085	32.63	1251	1279	1162	1630	878	1254	1231.74	1.23	0	-5720	1317	1285	1268	1236	1219	1277	1228	190	376	500	750	1	1	37993324	464	-4.55	1.89	12	0.22	-268.00	647.00	2135	20230801	-42.86	960	20230306	27.08	2135	-42.86	20230801	960	27.08	20230306	2135	-42.86	20230801	960	27.08	20230306	0.00	N	032980	500	189 억		468632	N	N	0	N	00	N
5	20231130	130424	57	100.00	KOSDAQ		유통	N	N	N	N		N	1244	-10	5	-0.80	57720526	46426	18.01	1251	1279	1235	1630	878	1254	1243.28	1.23	0	-3816	1317	1285	1268	1236	1219	1277	1228	190	376	500	750	1	1	37993324	473	-4.64	1.92	12	0.12	-268.00	647.00	2135	20230801	-41.73	960	20230306	29.58	2135	-41.73	20230801	960	29.58	20230306	2135	-41.73	20230801	960	29.58	20230306	0.00	N	032980	500	189 억		468632	N	N	0	N	00	N
6	20231130	120432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1240	-14	5	-1.12	47068292	37834	14.68	1251	1279	1235	1630	878	1254	1244.07	1.23	0	-4017	1317	1285	1268	1236	1219	1277	1228	190	376	500	750	1	1	37993324	471	-4.63	1.92	12	0.10	-268.00	647.00	2135	20230801	-41.92	960	20230306	29.17	2135	-41.92	20230801	960	29.17	20230306	2135	-41.92	20230801	960	29.17	20230306	0.00	N	032980	500	189 억		468632	N	N	0	N	00	N
7	20231130	110428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1239	-15	5	-1.20	35520988	28510	11.06	1251	1279	1237	1630	878	1254	1245.91	1.23	0	-2250	1317	1285	1268	1236	1219	1277	1228	190	376	500	750	1	1	37993324	471	-4.62	1.91	12	0.08	-268.00	647.00	2135	20230801	-41.97	960	20230306	29.06	2135	-41.97	20230801	960	29.06	20230306	2135	-41.97	20230801	960	29.06	20230306	0.00	N	032980	500	189 억		468632	N	N	0	N	00	N
8	20231130	100423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1255	1	2	0.08	12096797	9645	3.74	1251	1279	1245	1630	878	1254	1254.20	1.23	0	-648	1317	1285	1268	1236	1219	1277	1228	190	376	500	750	1	1	37993324	477	-4.68	1.94	12	0.03	-268.00	647.00	2135	20230801	-41.22	960	20230306	30.73	2135	-41.22	20230801	960	30.73	20230306	2135	-41.22	20230801	960	30.73	20230306	0.00	N	032980	500	189 억		468632	N	N	0	N	00	N
9	20231130	090426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1254	0	3	0.00	82569	66	0.03	1251	1254	1251	1630	878	1254	1251.05	1.23	0	-8	1317	1285	1268	1236	1219	1277	1228	190	376	500	750	1	1	37993324	476	-4.68	1.94	12	0.00	-268.00	647.00	2135	20230801	-41.26	960	20230306	30.62	2135	-41.26	20230801	960	30.62	20230306	2135	-41.26	20230801	960	30.62	20230306	0.00	N	032980	500	189 억		468632	N	N	0	N	00	N
10	20231129	160424	57	100.00	KOSDAQ		유통	N	N	N	N		N	1254	-53	5	-4.06	325651882	257722	50.98	1300	1300	1251	1699	915	1307	1263.58	1.35	0	-46814	1382	1344	1290	1252	1198	1363	1271	190	392	500	780	1	1	37993324	476	-4.68	1.94	12	0.68	-268.00	647.00	2135	20230801	-41.26	960	20230306	30.62	2135	-41.26	20230801	960	30.62	20230306	2135	-41.26	20230801	960	30.62	20230306	0.00	N	032980	500	189 억		511552	N	N	0	N	00	N
11	20231129	150426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1257	-50	5	-3.83	321716185	254585	50.36	1300	1300	1251	1699	915	1307	1263.69	1.35	0	-46398	1382	1344	1290	1252	1198	1363	1271	190	392	500	780	1	1	37993324	478	-4.69	1.94	12	0.67	-268.00	647.00	2135	20230801	-41.12	960	20230306	30.94	2135	-41.12	20230801	960	30.94	20230306	2135	-41.12	20230801	960	30.94	20230306	0.00	N	032980	500	189 억		511552	N	N	0	N	00	N
12	20231129	140425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1260	-47	5	-3.60	287692073	227467	45.00	1300	1300	1251	1699	915	1307	1264.76	1.35	0	-33501	1382	1344	1290	1252	1198	1363	1271	190	392	500	780	1	1	37993324	479	-4.70	1.95	12	0.60	-268.00	647.00	2135	20230801	-40.98	960	20230306	31.25	2135	-40.98	20230801	960	31.25	20230306	2135	-40.98	20230801	960	31.25	20230306	0.00	N	032980	500	189 억		511552	N	N	0	N	00	N
13	20231129	130427	57	100.00	KOSDAQ		유통	N	N	N	N		N	1270	-37	5	-2.83	247882288	195810	38.74	1300	1300	1251	1699	915	1307	1265.93	1.35	0	-32452	1382	1344	1290	1252	1198	1363	1271	190	392	500	780	1	1	37993324	483	-4.74	1.96	12	0.52	-268.00	647.00	2135	20230801	-40.52	960	20230306	32.29	2135	-40.52	20230801	960	32.29	20230306	2135	-40.52	20230801	960	32.29	20230306	0.00	N	032980	500	189 억		511552	N	N	0	N	00	N
14	20231129	120427	57	100.00	KOSDAQ		유통	N	N	N	N		N	1265	-42	5	-3.21	228240791	180182	35.64	1300	1300	1251	1699	915	1307	1266.72	1.35	0	-31194	1382	1344	1290	1252	1198	1363	1271	190	392	500	780	1	1	37993324	481	-4.72	1.96	12	0.47	-268.00	647.00	2135	20230801	-40.75	960	20230306	31.77	2135	-40.75	20230801	960	31.77	20230306	2135	-40.75	20230801	960	31.77	20230306	0.00	N	032980	500	189 억		511552	N	N	0	N	00	N
15	20231129	110426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1265	-42	5	-3.21	210379315	166025	32.84	1300	1300	1251	1699	915	1307	1267.15	1.35	0	-25593	1382	1344	1290	1252	1198	1363	1271	190	392	500	780	1	1	37993324	481	-4.72	1.96	12	0.44	-268.00	647.00	2135	20230801	-40.75	960	20230306	31.77	2135	-40.75	20230801	960	31.77	20230306	2135	-40.75	20230801	960	31.77	20230306	0.00	N	032980	500	189 억		511552	N	N	0	N	00	N
16	20231129	100424	57	100.00	KOSDAQ		유통	N	N	N	N		N	1266	-41	5	-3.14	135398385	106328	21.03	1300	1300	1255	1699	915	1307	1273.40	1.35	0	-26318	1382	1344	1290	1252	1198	1363	1271	190	392	500	780	1	1	37993324	481	-4.72	1.96	12	0.28	-268.00	647.00	2135	20230801	-40.70	960	20230306	31.88	2135	-40.70	20230801	960	31.88	20230306	2135	-40.70	20230801	960	31.88	20230306	0.00	N	032980	500	189 억		511552	N	N	0	N	00	N
17	20231129	090422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1292	-15	5	-1.15	9201020	7097	1.40	1300	1300	1288	1699	915	1307	1296.47	1.35	0	-1468	1382	1344	1290	1252	1198	1363	1271	190	392	500	780	1	1	37993324	491	-4.82	2.00	12	0.02	-268.00	647.00	2135	20230801	-39.48	960	20230306	34.58	2135	-39.48	20230801	960	34.58	20230306	2135	-39.48	20230801	960	34.58	20230306	0.00	N	032980	500	189 억		511552	N	N	0	N	00	N
18	20231128	160425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1307	72	2	5.83	655881832	504964	329.90	1236	1328	1236	1605	865	1235	1298.87	1.09	0	101627	1268	1251	1231	1214	1194	1241	1204	190	370	500	740	1	1	37993324	497	-4.88	2.02	12	1.33	-268.00	647.00	2135	20230801	-38.78	960	20230306	36.15	2135	-38.78	20230801	960	36.15	20230306	2135	-38.78	20230801	960	36.15	20230306	0.00	N	032980	500	189 억		412798	N	N	0	N	00	N
19	20231128	150358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1312	77	2	6.23	629072264	484565	316.58	1236	1328	1236	1605	865	1235	1298.22	1.09	0	101447	1268	1251	1231	1214	1194	1241	1204	190	370	500	740	1	1	37993324	498	-4.90	2.03	12	1.28	-268.00	647.00	2135	20230801	-38.55	960	20230306	36.67	2135	-38.55	20230801	960	36.67	20230306	2135	-38.55	20230801	960	36.67	20230306	0.00	N	032980	500	189 억		412798	N	N	0	N	00	N
20	20231128	140423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1301	66	2	5.34	547805070	422780	276.21	1236	1328	1236	1605	865	1235	1295.72	1.09	0	85001	1268	1251	1231	1214	1194	1241	1204	190	370	500	740	1	1	37993324	494	-4.85	2.01	12	1.11	-268.00	647.00	2135	20230801	-39.06	960	20230306	35.52	2135	-39.06	20230801	960	35.52	20230306	2135	-39.06	20230801	960	35.52	20230306	0.00	N	032980	500	189 억		412798	N	N	0	N	00	N
21	20231128	130422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1302	67	2	5.43	511210067	394617	257.81	1236	1328	1236	1605	865	1235	1295.46	1.09	0	81738	1268	1251	1231	1214	1194	1241	1204	190	370	500	740	1	1	37993324	495	-4.86	2.01	12	1.04	-268.00	647.00	2135	20230801	-39.02	960	20230306	35.62	2135	-39.02	20230801	960	35.62	20230306	2135	-39.02	20230801	960	35.62	20230306	0.00	N	032980	500	189 억		412798	N	N	0	N	00	N
22	20231128	120422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1310	75	2	6.07	477274452	368544	240.78	1236	1328	1236	1605	865	1235	1295.03	1.09	0	91419	1268	1251	1231	1214	1194	1241	1204	190	370	500	740	1	1	37993324	498	-4.89	2.02	12	0.97	-268.00	647.00	2135	20230801	-38.64	960	20230306	36.46	2135	-38.64	20230801	960	36.46	20230306	2135	-38.64	20230801	960	36.46	20230306	0.00	N	032980	500	189 억		412798	N	N	0	N	00	N
23	20231128	110422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1314	79	2	6.40	436776278	337675	220.61	1236	1328	1236	1605	865	1235	1293.48	1.09	0	89908	1268	1251	1231	1214	1194	1241	1204	190	370	500	740	1	1	37993324	499	-4.90	2.03	12	0.89	-268.00	647.00	2135	20230801	-38.45	960	20230306	36.88	2135	-38.45	20230801	960	36.88	20230306	2135	-38.45	20230801	960	36.88	20230306	0.00	N	032980	500	189 억		412798	N	N	0	N	00	N
24	20231128	100423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1306	71	2	5.75	252842805	197536	129.05	1236	1308	1236	1605	865	1235	1279.98	1.09	0	76880	1268	1251	1231	1214	1194	1241	1204	190	370	500	740	1	1	37993324	496	-4.87	2.02	12	0.52	-268.00	647.00	2135	20230801	-38.83	960	20230306	36.04	2135	-38.83	20230801	960	36.04	20230306	2135	-38.83	20230801	960	36.04	20230306	0.00	N	032980	500	189 억		412798	N	N	0	N	00	N
25	20231128	090421	57	100.00	KOSDAQ		유통	N	N	N	N		N	1250	15	2	1.21	5963335	4776	3.12	1236	1250	1236	1605	865	1235	1248.60	1.09	0	-1001	1268	1251	1231	1214	1194	1241	1204	190	370	500	740	1	1	37993324	475	-4.66	1.93	12	0.01	-268.00	647.00	2135	20230801	-41.45	960	20230306	30.21	2135	-41.45	20230801	960	30.21	20230306	2135	-41.45	20230801	960	30.21	20230306	0.00	N	032980	500	189 억		412798	N	N	0	N	00	N
26	20231127	160422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1235	15	2	1.23	186484789	152000	92.85	1248	1248	1211	1586	854	1220	1226.87	1.05	0	14210	1295	1257	1232	1194	1169	1276	1213	190	366	500	730	1	1	37993324	469	-4.61	1.91	12	0.40	-268.00	647.00	2135	20230801	-42.15	960	20230306	28.65	2135	-42.15	20230801	960	28.65	20230306	2135	-42.15	20230801	960	28.65	20230306	0.00	N	032980	500	189 억		397590	N	N	0	N	00	N
27	20231127	150421	57	100.00	KOSDAQ		유통	N	N	N	N		N	1232	12	2	0.98	175431103	143010	87.36	1248	1248	1211	1586	854	1220	1226.71	1.05	0	13170	1295	1257	1232	1194	1169	1276	1213	190	366	500	730	1	1	37993324	468	-4.60	1.90	12	0.38	-268.00	647.00	2135	20230801	-42.30	960	20230306	28.33	2135	-42.30	20230801	960	28.33	20230306	2135	-42.30	20230801	960	28.33	20230306	0.00	N	032980	500	189 억		397590	N	N	0	N	00	N
28	20231127	140424	57	100.00	KOSDAQ		유통	N	N	N	N		N	1228	8	2	0.66	147343335	120118	73.37	1248	1248	1211	1586	854	1220	1226.65	1.05	0	6067	1295	1257	1232	1194	1169	1276	1213	190	366	500	730	1	1	37993324	467	-4.58	1.90	12	0.32	-268.00	647.00	2135	20230801	-42.48	960	20230306	27.92	2135	-42.48	20230801	960	27.92	20230306	2135	-42.48	20230801	960	27.92	20230306	0.00	N	032980	500	189 억		397590	N	N	0	N	00	N
29	20231127	130423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1234	14	2	1.15	124085354	101199	61.82	1248	1248	1211	1586	854	1220	1226.15	1.05	0	6044	1295	1257	1232	1194	1169	1276	1213	190	366	500	730	1	1	37993324	469	-4.60	1.91	12	0.27	-268.00	647.00	2135	20230801	-42.20	960	20230306	28.54	2135	-42.20	20230801	960	28.54	20230306	2135	-42.20	20230801	960	28.54	20230306	0.00	N	032980	500	189 억		397590	N	N	0	N	00	N
30	20231127	120423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1230	10	2	0.82	110867670	90457	55.26	1248	1248	1211	1586	854	1220	1225.64	1.05	0	6157	1295	1257	1232	1194	1169	1276	1213	190	366	500	730	1	1	37993324	467	-4.59	1.90	12	0.24	-268.00	647.00	2135	20230801	-42.39	960	20230306	28.12	2135	-42.39	20230801	960	28.12	20230306	2135	-42.39	20230801	960	28.12	20230306	0.00	N	032980	500	189 억		397590	N	N	0	N	00	N
31	20231127	110417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1242	22	2	1.80	88490324	72383	44.22	1248	1248	1211	1586	854	1220	1222.53	1.05	0	3142	1295	1257	1232	1194	1169	1276	1213	190	366	500	730	1	1	37993324	472	-4.63	1.92	12	0.19	-268.00	647.00	2135	20230801	-41.83	960	20230306	29.37	2135	-41.83	20230801	960	29.37	20230306	2135	-41.83	20230801	960	29.37	20230306	0.00	N	032980	500	189 억		397590	N	N	0	N	00	N
32	20231127	100417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1224	4	2	0.33	41462965	34020	20.78	1248	1248	1211	1586	854	1220	1218.78	1.05	0	-545	1295	1257	1232	1194	1169	1276	1213	190	366	500	730	1	1	37993324	465	-4.57	1.89	12	0.09	-268.00	647.00	2135	20230801	-42.67	960	20230306	27.50	2135	-42.67	20230801	960	27.50	20230306	2135	-42.67	20230801	960	27.50	20230306	0.00	N	032980	500	189 억		397590	N	N	0	N	00	N
33	20231127	090418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1222	2	2	0.16	3472595	2838	1.73	1248	1248	1220	1586	854	1220	1223.61	1.05	0	1	1295	1257	1232	1194	1169	1276	1213	190	366	500	730	1	1	37993324	464	-4.56	1.89	12	0.01	-268.00	647.00	2135	20230801	-42.76	960	20230306	27.29	2135	-42.76	20230801	960	27.29	20230306	2135	-42.76	20230801	960	27.29	20230306	0.00	N	032980	500	189 억		397590	N	N	0	N	00	N
34	20231124	160413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	1	2	0.08	202168785	163700	59.10	1219	1270	1207	1584	854	1219	1235.00	1.02	0	11491	1252	1235	1208	1191	1164	1244	1200	190	365	500	730	1	1	37993324	464	-4.55	1.89	12	0.43	-268.00	647.00	2135	20230801	-42.86	880	20221122	38.64	2135	-42.86	20230801	960	27.08	20230306	2135	-42.86	20230801	960	27.08	20230306	0.00	N	032980	500	189 억		388433	N	N	0	N	00	N
35	20231124	150419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1226	7	2	0.57	194628726	157526	56.88	1219	1270	1207	1584	854	1219	1235.53	1.02	0	12454	1252	1235	1208	1191	1164	1244	1200	190	365	500	730	1	1	37993324	466	-4.57	1.89	12	0.41	-268.00	647.00	2135	20230801	-42.58	880	20221122	39.32	2135	-42.58	20230801	960	27.71	20230306	2135	-42.58	20230801	960	27.71	20230306	0.00	N	032980	500	189 억		388433	N	N	0	N	00	N
36	20231124	140420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1225	6	2	0.49	185636864	150185	54.23	1219	1270	1207	1584	854	1219	1236.05	1.02	0	16168	1252	1235	1208	1191	1164	1244	1200	190	365	500	730	1	1	37993324	465	-4.57	1.89	12	0.40	-268.00	647.00	2135	20230801	-42.62	880	20221122	39.20	2135	-42.62	20230801	960	27.60	20230306	2135	-42.62	20230801	960	27.60	20230306	0.00	N	032980	500	189 억		388433	N	N	0	N	00	N
37	20231124	130418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1235	16	2	1.31	165796331	134049	48.40	1219	1270	1207	1584	854	1219	1236.83	1.02	0	23108	1252	1235	1208	1191	1164	1244	1200	190	365	500	730	1	1	37993324	469	-4.61	1.91	12	0.35	-268.00	647.00	2135	20230801	-42.15	880	20221122	40.34	2135	-42.15	20230801	960	28.65	20230306	2135	-42.15	20230801	960	28.65	20230306	0.00	N	032980	500	189 억		388433	N	N	0	N	00	N
38	20231124	120421	57	100.00	KOSDAQ		유통	N	N	N	N		N	1245	26	2	2.13	150185989	121347	43.81	1219	1270	1207	1584	854	1219	1237.66	1.02	0	27252	1252	1235	1208	1191	1164	1244	1200	190	365	500	730	1	1	37993324	473	-4.65	1.92	12	0.32	-268.00	647.00	2135	20230801	-41.69	880	20221122	41.48	2135	-41.69	20230801	960	29.69	20230306	2135	-41.69	20230801	960	29.69	20230306	0.00	N	032980	500	189 억		388433	N	N	0	N	00	N
39	20231124	110418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1236	17	2	1.39	141816338	114590	41.37	1219	1270	1207	1584	854	1219	1237.60	1.02	0	28188	1252	1235	1208	1191	1164	1244	1200	190	365	500	730	1	1	37993324	470	-4.61	1.91	12	0.30	-268.00	647.00	2135	20230801	-42.11	880	20221122	40.45	2135	-42.11	20230801	960	28.75	20230306	2135	-42.11	20230801	960	28.75	20230306	0.00	N	032980	500	189 억		388433	N	N	0	N	00	N
40	20231124	100417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1245	26	2	2.13	81237366	66096	23.86	1219	1248	1207	1584	854	1219	1229.08	1.02	0	15457	1252	1235	1208	1191	1164	1244	1200	190	365	500	730	1	1	37993324	473	-4.65	1.92	12	0.17	-268.00	647.00	2135	20230801	-41.69	880	20221122	41.48	2135	-41.69	20230801	960	29.69	20230306	2135	-41.69	20230801	960	29.69	20230306	0.00	N	032980	500	189 억		388433	N	N	0	N	00	N
41	20231124	090417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1221	2	2	0.16	5235484	4272	1.54	1219	1240	1219	1584	854	1219	1225.53	1.02	0	-1147	1252	1235	1208	1191	1164	1244	1200	190	365	500	730	1	1	37993324	464	-4.56	1.89	12	0.01	-268.00	647.00	2135	20230801	-42.81	880	20221122	38.75	2135	-42.81	20230801	960	27.19	20230306	2135	-42.81	20230801	960	27.19	20230306	0.00	N	032980	500	189 억		388433	N	N	0	N	00	N
42	20231123	160412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1219	20	2	1.67	327538175	273321	117.15	1200	1225	1181	1558	840	1199	1198.36	1.04	0	-7183	1247	1222	1205	1180	1163	1214	1172	190	359	500	710	1	1	37993324	463	-4.55	1.88	12	0.72	-268.00	647.00	2135	20230801	-42.90	880	20221121	38.52	2135	-42.90	20230801	960	26.98	20230306	2135	-42.90	20230801	960	26.98	20230306	0.00	N	032980	500	189 억		395616	N	N	0	N	00	N
43	20231123	150426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	16	2	1.33	309740164	258694	110.88	1200	1225	1181	1558	840	1199	1197.32	1.04	0	-7074	1247	1222	1205	1180	1163	1214	1172	190	359	500	710	1	1	37993324	462	-4.53	1.88	12	0.68	-268.00	647.00	2135	20230801	-43.09	880	20221121	38.07	2135	-43.09	20230801	960	26.56	20230306	2135	-43.09	20230801	960	26.56	20230306	0.00	N	032980	500	189 억		395616	N	N	0	N	00	N
44	20231123	140421	57	100.00	KOSDAQ		유통	N	N	N	N		N	1192	-7	5	-0.58	263358968	220327	94.43	1200	1225	1181	1558	840	1199	1195.31	1.04	0	-9866	1247	1222	1205	1180	1163	1214	1172	190	359	500	710	1	1	37993324	453	-4.45	1.84	12	0.58	-268.00	647.00	2135	20230801	-44.17	880	20221121	35.45	2135	-44.17	20230801	960	24.17	20230306	2135	-44.17	20230801	960	24.17	20230306	0.00	N	032980	500	189 억		395616	N	N	0	N	00	N
45	20231123	130423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1192	-7	5	-0.58	245330339	205200	87.95	1200	1225	1181	1558	840	1199	1195.57	1.04	0	-11130	1247	1222	1205	1180	1163	1214	1172	190	359	500	710	1	1	37993324	453	-4.45	1.84	12	0.54	-268.00	647.00	2135	20230801	-44.17	880	20221121	35.45	2135	-44.17	20230801	960	24.17	20230306	2135	-44.17	20230801	960	24.17	20230306	0.00	N	032980	500	189 억		395616	N	N	0	N	00	N
46	20231123	120418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1190	-9	5	-0.75	240828692	201415	86.33	1200	1225	1181	1558	840	1199	1195.68	1.04	0	-11146	1247	1222	1205	1180	1163	1214	1172	190	359	500	710	1	1	37993324	452	-4.44	1.84	12	0.53	-268.00	647.00	2135	20230801	-44.26	880	20221121	35.23	2135	-44.26	20230801	960	23.96	20230306	2135	-44.26	20230801	960	23.96	20230306	0.00	N	032980	500	189 억		395616	N	N	0	N	00	N
47	20231123	110426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1183	-16	5	-1.33	233271307	195035	83.59	1200	1225	1181	1558	840	1199	1196.05	1.04	0	-10858	1247	1222	1205	1180	1163	1214	1172	190	359	500	710	1	1	37993324	449	-4.41	1.83	12	0.51	-268.00	647.00	2135	20230801	-44.59	880	20221121	34.43	2135	-44.59	20230801	960	23.23	20230306	2135	-44.59	20230801	960	23.23	20230306	0.00	N	032980	500	189 억		395616	N	N	0	N	00	N
48	20231123	100418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1190	-9	5	-0.75	182678395	152403	65.32	1200	1225	1186	1558	840	1199	1198.65	1.04	0	-8601	1247	1222	1205	1180	1163	1214	1172	190	359	500	710	1	1	37993324	452	-4.44	1.84	12	0.40	-268.00	647.00	2135	20230801	-44.26	880	20221121	35.23	2135	-44.26	20230801	960	23.96	20230306	2135	-44.26	20230801	960	23.96	20230306	0.00	N	032980	500	189 억		395616	N	N	0	N	00	N
49	20231123	090415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1204	5	2	0.42	92365649	76897	32.96	1200	1225	1200	1558	840	1199	1201.16	1.04	0	2140	1247	1222	1205	1180	1163	1214	1172	190	359	500	710	1	1	37993324	457	-4.49	1.86	12	0.20	-268.00	647.00	2135	20230801	-43.61	880	20221121	36.82	2135	-43.61	20230801	960	25.42	20230306	2135	-43.61	20230801	960	25.42	20230306	0.00	N	032980	500	189 억		395616	N	N	0	N	00	N
50	20231122	160404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1199	-32	5	-2.60	279401299	233046	52.14	1210	1230	1188	1600	862	1231	1198.91	1.04	0	1691	1298	1264	1228	1194	1158	1246	1176	190	369	500	730	1	1	37993324	456	-4.47	1.85	12	0.61	-268.00	647.00	2135	20230801	-43.84	880	20221121	36.25	2135	-43.84	20230801	960	24.90	20230306	2135	-43.84	20230801	880	36.25	20221122	0.00	N	032980	500	189 억		393882	N	N	0	N	00	N
51	20231122	150413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	-31	5	-2.52	268888503	224261	50.18	1210	1230	1188	1600	862	1231	1199.00	1.04	0	1943	1298	1264	1228	1194	1158	1246	1176	190	369	500	730	1	1	37993324	456	-4.48	1.85	12	0.59	-268.00	647.00	2135	20230801	-43.79	880	20221121	36.36	2135	-43.79	20230801	960	25.00	20230306	2135	-43.79	20230801	880	36.36	20221122	0.00	N	032980	500	189 억		393882	N	N	0	N	00	N
52	20231122	140406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1199	-32	5	-2.60	215380875	179608	40.19	1210	1230	1188	1600	862	1231	1199.17	1.04	0	7943	1298	1264	1228	1194	1158	1246	1176	190	369	500	730	1	1	37993324	456	-4.47	1.85	12	0.47	-268.00	647.00	2135	20230801	-43.84	880	20221121	36.25	2135	-43.84	20230801	960	24.90	20230306	2135	-43.84	20230801	880	36.25	20221122	0.00	N	032980	500	189 억		393882	N	N	0	N	00	N
53	20231122	130421	57	100.00	KOSDAQ		유통	N	N	N	N		N	1203	-28	5	-2.27	209241031	174501	39.04	1210	1230	1188	1600	862	1231	1199.08	1.04	0	10605	1298	1264	1228	1194	1158	1246	1176	190	369	500	730	1	1	37993324	457	-4.49	1.86	12	0.46	-268.00	647.00	2135	20230801	-43.65	880	20221121	36.70	2135	-43.65	20230801	960	25.31	20230306	2135	-43.65	20230801	880	36.70	20221122	0.00	N	032980	500	189 억		393882	N	N	0	N	00	N
54	20231122	120423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1199	-32	5	-2.60	190387770	158735	35.52	1210	1230	1188	1600	862	1231	1199.41	1.04	0	7738	1298	1264	1228	1194	1158	1246	1176	190	369	500	730	1	1	37993324	456	-4.47	1.85	12	0.42	-268.00	647.00	2135	20230801	-43.84	880	20221121	36.25	2135	-43.84	20230801	960	24.90	20230306	2135	-43.84	20230801	880	36.25	20221122	0.00	N	032980	500	189 억		393882	N	N	0	N	00	N
55	20231122	110438	57	100.00	KOSDAQ		유통	N	N	N	N		N	1206	-25	5	-2.03	156186724	130336	29.16	1210	1230	1188	1600	862	1231	1198.34	1.04	0	9737	1298	1264	1228	1194	1158	1246	1176	190	369	500	730	1	1	37993324	458	-4.50	1.86	12	0.34	-268.00	647.00	2135	20230801	-43.51	880	20221121	37.05	2135	-43.51	20230801	960	25.62	20230306	2135	-43.51	20230801	880	37.05	20221122	0.00	N	032980	500	189 억		393882	N	N	0	N	00	N
56	20231122	100427	57	100.00	KOSDAQ		유통	N	N	N	N		N	1194	-37	5	-3.01	85326074	71064	15.90	1210	1230	1193	1600	862	1231	1200.69	1.04	0	-543	1298	1264	1228	1194	1158	1246	1176	190	369	500	730	1	1	37993324	454	-4.46	1.85	12	0.19	-268.00	647.00	2135	20230801	-44.07	880	20221121	35.68	2135	-44.07	20230801	960	24.38	20230306	2135	-44.07	20230801	880	35.68	20221122	0.00	N	032980	500	189 억		393882	N	N	0	N	00	N
57	20231122	090406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	-31	5	-2.52	4988807	4131	0.92	1210	1230	1199	1600	862	1231	1207.65	1.04	0	2341	1298	1264	1228	1194	1158	1246	1176	190	369	500	730	1	1	37993324	456	-4.48	1.85	12	0.01	-268.00	647.00	2135	20230801	-43.79	880	20221121	36.36	2135	-43.79	20230801	960	25.00	20230306	2135	-43.79	20230801	880	36.36	20221122	0.00	N	032980	500	189 억		393882	N	N	0	N	00	N
58	20231121	160409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1231	-24	5	-1.91	540694455	446942	183.69	1255	1262	1192	1631	879	1255	1209.76	1.06	0	-11312	1307	1281	1263	1237	1219	1272	1228	190	376	500	750	1	1	37993324	468	-4.59	1.90	12	1.18	-268.00	647.00	2135	20230801	-42.34	880	20221121	39.89	2135	-42.34	20230801	960	28.23	20230306	2135	-42.34	20230801	880	39.89	20221121	0.00	N	032980	500	189 억		402763	N	N	0	N	00	N
59	20231121	150410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1226	-29	5	-2.31	529107342	437540	179.82	1255	1262	1192	1631	879	1255	1209.28	1.06	0	-10687	1307	1281	1263	1237	1219	1272	1228	190	376	500	750	1	1	37993324	466	-4.57	1.89	12	1.15	-268.00	647.00	2135	20230801	-42.58	880	20221121	39.32	2135	-42.58	20230801	960	27.71	20230306	2135	-42.58	20230801	880	39.32	20221121	0.00	N	032980	500	189 억		402763	N	N	0	N	00	N
60	20231121	140404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1224	-31	5	-2.47	481367595	398760	163.89	1255	1262	1192	1631	879	1255	1207.16	1.06	0	-8493	1307	1281	1263	1237	1219	1272	1228	190	376	500	750	1	1	37993324	465	-4.57	1.89	12	1.05	-268.00	647.00	2135	20230801	-42.67	880	20221121	39.09	2135	-42.67	20230801	960	27.50	20230306	2135	-42.67	20230801	880	39.09	20221121	0.00	N	032980	500	189 억		402763	N	N	0	N	00	N
61	20231121	130404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1224	-31	5	-2.47	438010449	363047	149.21	1255	1262	1192	1631	879	1255	1206.48	1.06	0	-1643	1307	1281	1263	1237	1219	1272	1228	190	376	500	750	1	1	37993324	465	-4.57	1.89	12	0.96	-268.00	647.00	2135	20230801	-42.67	880	20221121	39.09	2135	-42.67	20230801	960	27.50	20230306	2135	-42.67	20230801	880	39.09	20221121	0.00	N	032980	500	189 억		402763	N	N	0	N	00	N
62	20231121	120403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1218	-37	5	-2.95	394713344	327510	134.60	1255	1262	1192	1631	879	1255	1205.19	1.06	0	201	1307	1281	1263	1237	1219	1272	1228	190	376	500	750	1	1	37993324	463	-4.54	1.88	12	0.86	-268.00	647.00	2135	20230801	-42.95	880	20221121	38.41	2135	-42.95	20230801	960	26.88	20230306	2135	-42.95	20230801	880	38.41	20221121	0.00	N	032980	500	189 억		402763	N	N	0	N	00	N
63	20231121	110403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1209	-46	5	-3.67	371551016	308452	126.77	1255	1262	1192	1631	879	1255	1204.57	1.06	0	498	1307	1281	1263	1237	1219	1272	1228	190	376	500	750	1	1	37993324	459	-4.51	1.87	12	0.81	-268.00	647.00	2135	20230801	-43.37	880	20221121	37.39	2135	-43.37	20230801	960	25.94	20230306	2135	-43.37	20230801	880	37.39	20221121	0.00	N	032980	500	189 억		402763	N	N	0	N	00	N
64	20231121	100354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1203	-52	5	-4.14	215368118	178238	73.25	1255	1262	1192	1631	879	1255	1208.32	1.06	0	-9917	1307	1281	1263	1237	1219	1272	1228	190	376	500	750	1	1	37993324	457	-4.49	1.86	12	0.47	-268.00	647.00	2135	20230801	-43.65	880	20221121	36.70	2135	-43.65	20230801	960	25.31	20230306	2135	-43.65	20230801	880	36.70	20221121	0.00	N	032980	500	189 억		402763	N	N	0	N	00	N
65	20231121	090359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1221	-34	5	-2.71	21334013	17310	7.11	1255	1262	1221	1631	879	1255	1232.47	1.06	0	1447	1307	1281	1263	1237	1219	1272	1228	190	376	500	750	1	1	37993324	464	-4.56	1.89	12	0.05	-268.00	647.00	2135	20230801	-42.81	880	20221121	38.75	2135	-42.81	20230801	960	27.19	20230306	2135	-42.81	20230801	880	38.75	20221121	0.00	N	032980	500	189 억		402763	N	N	0	N	00	N
66	20231120	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1255	-26	5	-2.03	303022651	241195	88.20	1289	1289	1245	1665	897	1281	1256.34	1.03	0	6800	1327	1304	1283	1260	1239	1293	1249	190	384	500	760	1	1	37993324	477	-4.68	1.94	12	0.63	-268.00	647.00	2135	20230801	-41.22	880	20221121	42.61	2135	-41.22	20230801	960	30.73	20230306	2135	-41.22	20230801	880	42.61	20221121	0.00	N	032980	500	189 억		392809	N	N	0	N	00	N
67	20231120	150403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1250	-31	5	-2.42	286243353	227779	83.29	1289	1289	1245	1665	897	1281	1256.67	1.03	0	7639	1327	1304	1283	1260	1239	1293	1249	190	384	500	760	1	1	37993324	475	-4.66	1.93	12	0.60	-268.00	647.00	2135	20230801	-41.45	880	20221121	42.05	2135	-41.45	20230801	960	30.21	20230306	2135	-41.45	20230801	880	42.05	20221121	0.00	N	032980	500	189 억		392809	N	N	0	N	00	N
68	20231120	140403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1248	-33	5	-2.58	259572639	206487	75.51	1289	1289	1245	1665	897	1281	1257.09	1.03	0	13638	1327	1304	1283	1260	1239	1293	1249	190	384	500	760	1	1	37993324	474	-4.66	1.93	12	0.54	-268.00	647.00	2135	20230801	-41.55	880	20221121	41.82	2135	-41.55	20230801	960	30.00	20230306	2135	-41.55	20230801	880	41.82	20221121	0.00	N	032980	500	189 억		392809	N	N	0	N	00	N
69	20231120	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1250	-31	5	-2.42	228805276	181863	66.50	1289	1289	1245	1665	897	1281	1258.12	1.03	0	14922	1327	1304	1283	1260	1239	1293	1249	190	384	500	760	1	1	37993324	475	-4.66	1.93	12	0.48	-268.00	647.00	2135	20230801	-41.45	880	20221121	42.05	2135	-41.45	20230801	960	30.21	20230306	2135	-41.45	20230801	880	42.05	20221121	0.00	N	032980	500	189 억		392809	N	N	0	N	00	N
70	20231120	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1254	-27	5	-2.11	214269985	170237	62.25	1289	1289	1245	1665	897	1281	1258.66	1.03	0	14665	1327	1304	1283	1260	1239	1293	1249	190	384	500	760	1	1	37993324	476	-4.68	1.94	12	0.45	-268.00	647.00	2135	20230801	-41.26	880	20221121	42.50	2135	-41.26	20230801	960	30.62	20230306	2135	-41.26	20230801	880	42.50	20221121	0.00	N	032980	500	189 억		392809	N	N	0	N	00	N
71	20231120	110400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1257	-24	5	-1.87	174077988	138020	50.47	1289	1289	1247	1665	897	1281	1261.25	1.03	0	14834	1327	1304	1283	1260	1239	1293	1249	190	384	500	760	1	1	37993324	478	-4.69	1.94	12	0.36	-268.00	647.00	2135	20230801	-41.12	880	20221121	42.84	2135	-41.12	20230801	960	30.94	20230306	2135	-41.12	20230801	880	42.84	20221121	0.00	N	032980	500	189 억		392809	N	N	0	N	00	N
72	20231120	100400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1279	-2	5	-0.16	56551671	44355	16.22	1289	1289	1269	1665	897	1281	1274.98	1.03	0	9720	1327	1304	1283	1260	1239	1293	1249	190	384	500	760	1	1	37993324	486	-4.77	1.98	12	0.12	-268.00	647.00	2135	20230801	-40.09	880	20221121	45.34	2135	-40.09	20230801	960	33.23	20230306	2135	-40.09	20230801	880	45.34	20221121	0.00	N	032980	500	189 억		392809	N	N	0	N	00	N
73	20231120	090403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1284	3	2	0.23	2155558	1675	0.61	1289	1289	1275	1665	897	1281	1286.90	1.03	0	-658	1327	1304	1283	1260	1239	1293	1249	190	384	500	760	1	1	37993324	488	-4.79	1.98	12	0.00	-268.00	647.00	2135	20230801	-39.86	880	20221121	45.91	2135	-39.86	20230801	960	33.75	20230306	2135	-39.86	20230801	880	45.91	20221121	0.00	N	032980	500	189 억		392809	N	N	0	N	00	N
74	20231117	160409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1281	-16	5	-1.23	345766238	270931	69.87	1297	1306	1262	1686	908	1297	1276.21	0.98	0	21897	1360	1328	1306	1274	1252	1317	1263	190	389	500	770	1	1	37993324	487	-4.78	1.98	12	0.71	-268.00	647.00	2135	20230801	-40.00	880	20221121	45.57	2135	-40.00	20230801	960	33.44	20230306	2135	-40.00	20230801	880	45.57	20221121	0.00	N	032980	500	189 억		370861	N	N	0	N	00	N
75	20231117	150412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1280	-17	5	-1.31	340579034	266870	68.82	1297	1306	1262	1686	908	1297	1276.20	0.98	0	22433	1360	1328	1306	1274	1252	1317	1263	190	389	500	770	1	1	37993324	486	-4.78	1.98	12	0.70	-268.00	647.00	2135	20230801	-40.05	880	20221121	45.45	2135	-40.05	20230801	960	33.33	20230306	2135	-40.05	20230801	880	45.45	20221121	0.00	N	032980	500	189 억		370861	N	N	0	N	00	N
76	20231117	140411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1291	-6	5	-0.46	301286105	236087	60.88	1297	1306	1262	1686	908	1297	1276.17	0.98	0	21301	1360	1328	1306	1274	1252	1317	1263	190	389	500	770	1	1	37993324	490	-4.82	2.00	12	0.62	-268.00	647.00	2135	20230801	-39.53	880	20221121	46.70	2135	-39.53	20230801	960	34.48	20230306	2135	-39.53	20230801	880	46.70	20221121	0.00	N	032980	500	189 억		370861	N	N	0	N	00	N
77	20231117	130409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1286	-11	5	-0.85	281467496	220631	56.90	1297	1306	1262	1686	908	1297	1275.74	0.98	0	20671	1360	1328	1306	1274	1252	1317	1263	190	389	500	770	1	1	37993324	489	-4.80	1.99	12	0.58	-268.00	647.00	2135	20230801	-39.77	880	20221121	46.14	2135	-39.77	20230801	960	33.96	20230306	2135	-39.77	20230801	880	46.14	20221121	0.00	N	032980	500	189 억		370861	N	N	0	N	00	N
78	20231117	120409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1290	-7	5	-0.54	273291220	214259	55.25	1297	1306	1262	1686	908	1297	1275.52	0.98	0	20922	1360	1328	1306	1274	1252	1317	1263	190	389	500	770	1	1	37993324	490	-4.81	1.99	12	0.56	-268.00	647.00	2135	20230801	-39.58	880	20221121	46.59	2135	-39.58	20230801	960	34.38	20230306	2135	-39.58	20230801	880	46.59	20221121	0.00	N	032980	500	189 억		370861	N	N	0	N	00	N
79	20231117	110411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1295	-2	5	-0.15	242843855	190592	49.15	1297	1306	1262	1686	908	1297	1274.16	0.98	0	22208	1360	1328	1306	1274	1252	1317	1263	190	389	500	770	1	1	37993324	492	-4.83	2.00	12	0.50	-268.00	647.00	2135	20230801	-39.34	880	20221121	47.16	2135	-39.34	20230801	960	34.90	20230306	2135	-39.34	20230801	880	47.16	20221121	0.00	N	032980	500	189 억		370861	N	N	0	N	00	N
80	20231117	100410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1276	-21	5	-1.62	178530485	140444	36.22	1297	1297	1262	1686	908	1297	1271.19	0.98	0	1304	1360	1328	1306	1274	1252	1317	1263	190	389	500	770	1	1	37993324	485	-4.76	1.97	12	0.37	-268.00	647.00	2135	20230801	-40.23	880	20221121	45.00	2135	-40.23	20230801	960	32.92	20230306	2135	-40.23	20230801	880	45.00	20221121	0.00	N	032980	500	189 억		370861	N	N	0	N	00	N
81	20231117	090411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1270	-27	5	-2.08	19712977	15279	3.94	1297	1297	1270	1686	908	1297	1290.20	0.98	0	-9743	1360	1328	1306	1274	1252	1317	1263	190	389	500	770	1	1	37993324	483	-4.74	1.96	12	0.04	-268.00	647.00	2135	20230801	-40.52	880	20221121	44.32	2135	-40.52	20230801	960	32.29	20230306	2135	-40.52	20230801	880	44.32	20221121	0.00	N	032980	500	189 억		370861	N	N	0	N	00	N
82	20231116	160409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1294	-32	5	-2.41	483046296	370276	21.14	1320	1338	1284	1723	929	1326	1304.56	1.07	0	-28770	1538	1431	1368	1261	1198	1400	1230	190	397	500	790	1	1	37993324	492	-4.83	2.00	12	0.97	-268.00	647.00	2135	20230801	-39.39	880	20221121	47.05	2135	-39.39	20230801	960	34.79	20230306	2135	-39.39	20230801	880	47.05	20221121	0.00	N	032980	500	189 억		406367	N	N	0	N	00	N
83	20231116	150408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1295	-31	5	-2.34	442899935	339200	19.36	1320	1338	1284	1723	929	1326	1305.72	1.07	0	-28284	1538	1431	1368	1261	1198	1400	1230	190	397	500	790	1	1	37993324	492	-4.83	2.00	12	0.89	-268.00	647.00	2135	20230801	-39.34	880	20221121	47.16	2135	-39.34	20230801	960	34.90	20230306	2135	-39.34	20230801	880	47.16	20221121	0.00	N	032980	500	189 억		406367	N	N	0	N	00	N
84	20231116	140401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1297	-29	5	-2.19	384249039	294032	16.79	1320	1338	1284	1723	929	1326	1306.83	1.07	0	-27632	1538	1431	1368	1261	1198	1400	1230	190	397	500	790	1	1	37993324	493	-4.84	2.00	12	0.77	-268.00	647.00	2135	20230801	-39.25	880	20221121	47.39	2135	-39.25	20230801	960	35.10	20230306	2135	-39.25	20230801	880	47.39	20221121	0.00	N	032980	500	189 억		406367	N	N	0	N	00	N
85	20231116	130408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1308	-18	5	-1.36	288858615	220267	12.57	1320	1338	1299	1723	929	1326	1311.40	1.07	0	-7150	1538	1431	1368	1261	1198	1400	1230	190	397	500	790	1	1	37993324	497	-4.88	2.02	12	0.58	-268.00	647.00	2135	20230801	-38.74	880	20221121	48.64	2135	-38.74	20230801	960	36.25	20230306	2135	-38.74	20230801	880	48.64	20221121	0.00	N	032980	500	189 억		406367	N	N	0	N	00	N
86	20231116	120410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1310	-16	5	-1.21	211282316	160771	9.18	1320	1338	1303	1723	929	1326	1314.18	1.07	0	13285	1538	1431	1368	1261	1198	1400	1230	190	397	500	790	1	1	37993324	498	-4.89	2.02	12	0.42	-268.00	647.00	2135	20230801	-38.64	880	20221121	48.86	2135	-38.64	20230801	960	36.46	20230306	2135	-38.64	20230801	880	48.86	20221121	0.00	N	032980	500	189 억		406367	N	N	0	N	00	N
87	20231116	110407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1321	-5	5	-0.38	130067080	98731	5.64	1320	1338	1307	1723	929	1326	1317.39	1.07	0	-11067	1538	1431	1368	1261	1198	1400	1230	190	397	500	790	1	1	37993324	502	-4.93	2.04	12	0.26	-268.00	647.00	2135	20230801	-38.13	880	20221121	50.11	2135	-38.13	20230801	960	37.60	20230306	2135	-38.13	20230801	880	50.11	20221121	0.00	N	032980	500	189 억		406367	N	N	0	N	00	N
88	20231116	100407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1314	-12	5	-0.90	20208355	15346	0.88	1320	1325	1310	1723	929	1326	1316.84	1.07	0	-94	1538	1431	1368	1261	1198	1400	1230	190	397	500	790	1	1	37993324	499	-4.90	2.03	12	0.04	-268.00	647.00	2135	20230801	-38.45	880	20221121	49.32	2135	-38.45	20230801	960	36.88	20230306	2135	-38.45	20230801	880	49.32	20221121	0.00	N	032980	500	189 억		406367	N	N	0	N	00	N
89	20231116	090406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1723	929	1326	0.00	1.07	0	0	1538	1431	1368	1261	1198	1400	1230	190	397	500	790	1	1	37993324	504	-4.95	2.05	12	0.00	-268.00	647.00	2135	20230801	-37.89	880	20221121	50.68	2135	-37.89	20230801	960	38.12	20230306	2135	-37.89	20230801	880	50.68	20221121	0.00	N	032980	500	189 억		406367	N	N	0	N	00	N
90	20231115	160345	57	100.00	KOSDAQ		유통	N	N	N	N		N	1326	-108	5	-7.53	2345130381	1748859	41.35	1423	1475	1305	1864	1004	1434	1340.86	1.29	0	-86615	1844	1638	1524	1318	1204	1582	1262	190	430	500	860	1	1	37993324	504	-4.95	2.05	12	4.60	-268.00	647.00	2135	20230801	-37.89	873	20221111	51.89	2135	-37.89	20230801	960	38.12	20230306	2135	-37.89	20230801	880	50.68	20221121	0.00	N	032980	500	189 억		491525	N	N	0	N	00	N
91	20231115	150412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1322	-112	5	-7.81	2232235047	1663714	39.33	1423	1475	1305	1864	1004	1434	1341.61	1.29	0	-95391	1844	1638	1524	1318	1204	1582	1262	190	430	500	860	1	1	37993324	502	-4.93	2.04	12	4.38	-268.00	647.00	2135	20230801	-38.08	873	20221111	51.43	2135	-38.08	20230801	960	37.71	20230306	2135	-38.08	20230801	880	50.23	20221121	0.00	N	032980	500	189 억		491525	N	N	0	N	00	N
92	20231115	140414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1321	-113	5	-7.88	2165455002	1613119	38.14	1423	1475	1305	1864	1004	1434	1342.29	1.29	0	-92111	1844	1638	1524	1318	1204	1582	1262	190	430	500	860	1	1	37993324	502	-4.93	2.04	12	4.25	-268.00	647.00	2135	20230801	-38.13	873	20221111	51.32	2135	-38.13	20230801	960	37.60	20230306	2135	-38.13	20230801	880	50.11	20221121	0.00	N	032980	500	189 억		491525	N	N	0	N	00	N
93	20231115	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	-114	5	-7.95	2041716741	1519553	35.93	1423	1475	1305	1864	1004	1434	1343.52	1.29	0	-101717	1844	1638	1524	1318	1204	1582	1262	190	430	500	860	1	1	37993324	502	-4.93	2.04	12	4.00	-268.00	647.00	2135	20230801	-38.17	873	20221111	51.20	2135	-38.17	20230801	960	37.50	20230306	2135	-38.17	20230801	880	50.00	20221121	0.00	N	032980	500	189 억		491525	N	N	0	N	00	N
94	20231115	120415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1323	-111	5	-7.74	1978766720	1471974	34.80	1423	1475	1305	1864	1004	1434	1344.18	1.29	0	-94589	1844	1638	1524	1318	1204	1582	1262	190	430	500	860	1	1	37993324	503	-4.94	2.04	12	3.87	-268.00	647.00	2135	20230801	-38.03	873	20221111	51.55	2135	-38.03	20230801	960	37.81	20230306	2135	-38.03	20230801	880	50.34	20221121	0.00	N	032980	500	189 억		491525	N	N	0	N	00	N
95	20231115	110416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1326	-108	5	-7.53	1734315844	1286348	30.41	1423	1475	1306	1864	1004	1434	1348.12	1.29	0	-62313	1844	1638	1524	1318	1204	1582	1262	190	430	500	860	1	1	37993324	504	-4.95	2.05	12	3.39	-268.00	647.00	2135	20230801	-37.89	873	20221111	51.89	2135	-37.89	20230801	960	38.12	20230306	2135	-37.89	20230801	880	50.68	20221121	0.00	N	032980	500	189 억		491525	N	N	0	N	00	N
96	20231115	100414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1347	-87	5	-6.07	603549555	446166	10.55	1423	1423	1321	1864	1004	1434	1352.40	1.29	0	-29563	1844	1638	1524	1318	1204	1582	1262	190	430	500	860	1	1	37993324	512	-5.03	2.08	12	1.17	-268.00	647.00	2135	20230801	-36.91	873	20221111	54.30	2135	-36.91	20230801	960	40.31	20230306	2135	-36.91	20230801	880	53.07	20221121	0.00	N	032980	500	189 억		491525	N	N	0	N	00	N
97	20231115	090410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1369	-65	5	-4.53	93691680	67562	1.60	1423	1423	1350	1864	1004	1434	1385.37	1.29	0	899	1844	1638	1524	1318	1204	1582	1262	190	430	500	860	1	1	37993324	520	-5.11	2.12	12	0.18	-268.00	647.00	2135	20230801	-35.88	873	20221111	56.82	2135	-35.88	20230801	960	42.60	20230306	2135	-35.88	20230801	880	55.57	20221121	0.00	N	032980	500	189 억		491525	N	N	0	N	00	N
98	20231114	160407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1434	-91	5	-5.97	6641376586	4220810	346.28	1700	1730	1410	1982	1068	1525	1574.25	2.12	0	-325277	1633	1579	1496	1442	1359	1606	1469	190	457	500	910	1	1	37993324	545	-5.35	2.22	12	11.11	-268.00	647.00	2135	20230801	-32.83	858	20221110	67.13	2135	-32.83	20230801	960	49.38	20230306	2135	-32.83	20230801	880	62.95	20221121	0.00	N	032980	500	189 억		806885	N	N	0	N	00	N
99	20231114	150408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1426	-99	5	-6.49	6443107728	4082084	334.90	1700	1730	1410	1982	1068	1525	1578.39	2.12	0	-327657	1633	1579	1496	1442	1359	1606	1469	190	457	500	910	1	1	37993324	542	-5.32	2.20	12	10.74	-268.00	647.00	2135	20230801	-33.21	858	20221110	66.20	2135	-33.21	20230801	960	48.54	20230306	2135	-33.21	20230801	880	62.05	20221121	0.00	N	032980	500	189 억		806885	N	N	0	N	00	N
100	20231114	140406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1418	-107	5	-7.02	6282471176	3969231	325.64	1700	1730	1410	1982	1068	1525	1582.79	2.12	0	-332877	1633	1579	1496	1442	1359	1606	1469	190	457	500	910	1	1	37993324	539	-5.29	2.19	12	10.45	-268.00	647.00	2135	20230801	-33.58	858	20221110	65.27	2135	-33.58	20230801	960	47.71	20230306	2135	-33.58	20230801	880	61.14	20221121	0.00	N	032980	500	189 억		806885	N	N	0	N	00	N
101	20231114	130409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1423	-102	5	-6.69	6006690487	3774838	309.69	1700	1730	1410	1982	1068	1525	1591.25	2.12	0	-333432	1633	1579	1496	1442	1359	1606	1469	190	457	500	910	1	1	37993324	541	-5.31	2.20	12	9.94	-268.00	647.00	2135	20230801	-33.35	858	20221110	65.85	2135	-33.35	20230801	960	48.23	20230306	2135	-33.35	20230801	880	61.70	20221121	0.00	N	032980	500	189 억		806885	N	N	0	N	00	N
102	20231114	120408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1433	-92	5	-6.03	5782009655	3617182	296.76	1700	1730	1410	1982	1068	1525	1598.49	2.12	0	-325218	1633	1579	1496	1442	1359	1606	1469	190	457	500	910	1	1	37993324	544	-5.35	2.21	12	9.52	-268.00	647.00	2135	20230801	-32.88	858	20221110	67.02	2135	-32.88	20230801	960	49.27	20230306	2135	-32.88	20230801	880	62.84	20221121	0.00	N	032980	500	189 억		806885	N	N	0	N	00	N
103	20231114	110413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1428	-97	5	-6.36	5522949104	3436709	281.95	1700	1730	1410	1982	1068	1525	1607.05	2.12	0	-315081	1633	1579	1496	1442	1359	1606	1469	190	457	500	910	1	1	37993324	543	-5.33	2.21	12	9.05	-268.00	647.00	2135	20230801	-33.11	858	20221110	66.43	2135	-33.11	20230801	960	48.75	20230306	2135	-33.11	20230801	880	62.27	20221121	0.00	N	032980	500	189 억		806885	N	N	0	N	00	N
104	20231114	100409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1539	14	2	0.92	4440438739	2705743	221.98	1700	1730	1534	1982	1068	1525	1641.12	2.12	0	-318262	1633	1579	1496	1442	1359	1606	1469	190	457	500	910	1	1	37993324	585	-5.74	2.38	12	7.12	-268.00	647.00	2135	20230801	-27.92	858	20221110	79.37	2135	-27.92	20230801	960	60.31	20230306	2135	-27.92	20230801	880	74.89	20221121	0.00	N	032980	500	189 억		806885	N	N	0	N	00	N
105	20231114	090405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1708	183	2	12.00	1450905994	852158	69.91	1700	1730	1651	1982	1068	1525	1702.65	2.12	0	-155480	1633	1579	1496	1442	1359	1606	1469	190	457	500	910	1	1	37993324	649	-6.37	2.64	12	2.24	-268.00	647.00	2135	20230801	-20.00	858	20221110	99.07	2135	-20.00	20230801	960	77.92	20230306	2135	-20.00	20230801	880	94.09	20221121	0.00	N	032980	500	189 억		806885	N	N	0	N	00	N
106	20231113	160403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1525	131	2	9.40	1514569443	1020902	554.16	1413	1550	1413	1812	976	1394	1483.49	1.82	0	133849	1508	1451	1373	1316	1238	1479	1344	190	418	500	830	1	1	37993324	579	-5.69	2.36	12	2.69	-268.00	647.00	2135	20230801	-28.57	845	20221109	80.47	2135	-28.57	20230801	960	58.85	20230306	2135	-28.57	20230801	880	73.30	20221121	0.00	N	032980	500	189 억		689746	N	N	0	N	00	N
107	20231113	150402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1504	110	2	7.89	1387528638	936561	508.38	1413	1550	1413	1812	976	1394	1481.51	1.82	0	138830	1508	1451	1373	1316	1238	1479	1344	190	418	500	830	1	1	37993324	571	-5.61	2.32	12	2.47	-268.00	647.00	2135	20230801	-29.56	845	20221109	77.99	2135	-29.56	20230801	960	56.67	20230306	2135	-29.56	20230801	880	70.91	20221121	0.00	N	032980	500	189 억		689746	N	N	0	N	00	N
108	20231113	140400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1509	115	2	8.25	1247606254	843875	458.07	1413	1550	1413	1812	976	1394	1478.43	1.82	0	145547	1508	1451	1373	1316	1238	1479	1344	190	418	500	830	1	1	37993324	573	-5.63	2.33	12	2.22	-268.00	647.00	2135	20230801	-29.32	845	20221109	78.58	2135	-29.32	20230801	960	57.19	20230306	2135	-29.32	20230801	880	71.48	20221121	0.00	N	032980	500	189 억		689746	N	N	0	N	00	N
109	20231113	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1461	67	2	4.81	661399846	454247	246.57	1413	1491	1413	1812	976	1394	1456.04	1.82	0	104231	1508	1451	1373	1316	1238	1479	1344	190	418	500	830	1	1	37993324	555	-5.45	2.26	12	1.20	-268.00	647.00	2135	20230801	-31.57	845	20221109	72.90	2135	-31.57	20230801	960	52.19	20230306	2135	-31.57	20230801	880	66.02	20221121	0.00	N	032980	500	189 억		689746	N	N	0	N	00	N
110	20231113	120400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1456	62	2	4.45	622402776	427429	232.01	1413	1491	1413	1812	976	1394	1456.15	1.82	0	109444	1508	1451	1373	1316	1238	1479	1344	190	418	500	830	1	1	37993324	553	-5.43	2.25	12	1.13	-268.00	647.00	2135	20230801	-31.80	845	20221109	72.31	2135	-31.80	20230801	960	51.67	20230306	2135	-31.80	20230801	880	65.45	20221121	0.00	N	032980	500	189 억		689746	N	N	0	N	00	N
111	20231113	110359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1456	62	2	4.45	583588716	400852	217.59	1413	1491	1413	1812	976	1394	1455.87	1.82	0	100350	1508	1451	1373	1316	1238	1479	1344	190	418	500	830	1	1	37993324	553	-5.43	2.25	12	1.06	-268.00	647.00	2135	20230801	-31.80	845	20221109	72.31	2135	-31.80	20230801	960	51.67	20230306	2135	-31.80	20230801	880	65.45	20221121	0.00	N	032980	500	189 억		689746	N	N	0	N	00	N
112	20231113	100358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1440	46	2	3.30	518114346	355606	193.03	1413	1491	1413	1812	976	1394	1456.99	1.82	0	86485	1508	1451	1373	1316	1238	1479	1344	190	418	500	830	1	1	37993324	547	-5.37	2.23	12	0.94	-268.00	647.00	2135	20230801	-32.55	845	20221109	70.41	2135	-32.55	20230801	960	50.00	20230306	2135	-32.55	20230801	880	63.64	20221121	0.00	N	032980	500	189 억		689746	N	N	0	N	00	N
113	20231113	090401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1440	46	2	3.30	21808956	15266	8.29	1413	1440	1413	1812	976	1394	1428.60	1.82	0	3207	1508	1451	1373	1316	1238	1479	1344	190	418	500	830	1	1	37993324	547	-5.37	2.23	12	0.04	-268.00	647.00	2135	20230801	-32.55	845	20221109	70.41	2135	-32.55	20230801	960	50.00	20230306	2135	-32.55	20230801	880	63.64	20221121	0.00	N	032980	500	189 억		689746	N	N	0	N	00	N
114	20231110	160418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1394	29	2	2.12	250295245	179705	310.48	1350	1430	1295	1774	956	1365	1392.81	1.73	0	31471	1415	1390	1357	1332	1299	1373	1315	190	409	500	810	1	1	37993324	530	-5.20	2.15	12	0.47	-268.00	647.00	2135	20230801	-34.71	845	20221109	64.97	2135	-34.71	20230801	960	45.21	20230306	2135	-34.71	20230801	858	62.47	20221110	0.00	N	032980	500	189 억		656325	N	N	0	N	00	N
115	20231110	150407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1396	31	2	2.27	236789946	169989	293.70	1350	1430	1295	1774	956	1365	1392.97	1.73	0	30881	1415	1390	1357	1332	1299	1373	1315	190	409	500	810	1	1	37993324	530	-5.21	2.16	12	0.45	-268.00	647.00	2135	20230801	-34.61	845	20221109	65.21	2135	-34.61	20230801	960	45.42	20230306	2135	-34.61	20230801	858	62.70	20221110	0.00	N	032980	500	189 억		656325	N	N	0	N	00	N
116	20231110	140403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1400	35	2	2.56	222486543	159682	275.89	1350	1430	1295	1774	956	1365	1393.31	1.73	0	34904	1415	1390	1357	1332	1299	1373	1315	190	409	500	810	1	1	37993324	532	-5.22	2.16	12	0.42	-268.00	647.00	2135	20230801	-34.43	845	20221109	65.68	2135	-34.43	20230801	960	45.83	20230306	2135	-34.43	20230801	858	63.17	20221110	0.00	N	032980	500	189 억		656325	N	N	0	N	00	N
117	20231110	130405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1380	15	2	1.10	213679538	153355	264.96	1350	1430	1295	1774	956	1365	1393.37	1.73	0	35271	1415	1390	1357	1332	1299	1373	1315	190	409	500	810	1	1	37993324	524	-5.15	2.13	12	0.40	-268.00	647.00	2135	20230801	-35.36	845	20221109	63.31	2135	-35.36	20230801	960	43.75	20230306	2135	-35.36	20230801	858	60.84	20221110	0.00	N	032980	500	189 억		656325	N	N	0	N	00	N
118	20231110	120404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1378	13	2	0.95	210707936	151203	261.24	1350	1430	1295	1774	956	1365	1393.54	1.73	0	36581	1415	1390	1357	1332	1299	1373	1315	190	409	500	810	1	1	37993324	524	-5.14	2.13	12	0.40	-268.00	647.00	2135	20230801	-35.46	845	20221109	63.08	2135	-35.46	20230801	960	43.54	20230306	2135	-35.46	20230801	858	60.61	20221110	0.00	N	032980	500	189 억		656325	N	N	0	N	00	N
119	20231110	110402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1400	35	2	2.56	182529531	130983	226.30	1350	1430	1295	1774	956	1365	1393.54	1.73	0	35066	1415	1390	1357	1332	1299	1373	1315	190	409	500	810	1	1	37993324	532	-5.22	2.16	12	0.34	-268.00	647.00	2135	20230801	-34.43	845	20221109	65.68	2135	-34.43	20230801	960	45.83	20230306	2135	-34.43	20230801	858	63.17	20221110	0.00	N	032980	500	189 억		656325	N	N	0	N	00	N
120	20231110	100404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1405	40	2	2.93	77035214	56631	97.84	1350	1419	1295	1774	956	1365	1360.30	1.73	0	14208	1415	1390	1357	1332	1299	1373	1315	190	409	500	810	1	1	37993324	534	-5.24	2.17	12	0.15	-268.00	647.00	2135	20230801	-34.19	845	20221109	66.27	2135	-34.19	20230801	960	46.35	20230306	2135	-34.19	20230801	858	63.75	20221110	0.00	N	032980	500	189 억		656325	N	N	0	N	00	N
121	20231110	090358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1325	-40	5	-2.93	22966640	17348	29.97	1350	1354	1295	1774	956	1365	1323.88	1.73	0	10805	1415	1390	1357	1332	1299	1373	1315	190	409	500	810	1	1	37993324	503	-4.94	2.05	12	0.05	-268.00	647.00	2135	20230801	-37.94	845	20221109	56.80	2135	-37.94	20230801	960	38.02	20230306	2135	-37.94	20230801	858	54.43	20221110	0.00	N	032980	500	189 억		656325	N	N	0	N	00	N
122	20231109	160354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1365	7	2	0.52	77740358	57429	32.37	1377	1382	1324	1765	951	1358	1353.68	1.76	0	-10876	1482	1419	1377	1314	1272	1399	1294	190	407	500	810	1	1	37993324	519	-5.09	2.11	12	0.15	-268.00	647.00	2135	20230801	-36.07	845	20221109	61.54	2135	-36.07	20230801	960	42.19	20230306	2135	-36.07	20230801	845	61.54	20221109	0.00	N	032980	500	189 억		667201	N	N	0	N	00	N
123	20231109	150355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1355	-3	5	-0.22	70059062	51780	29.19	1377	1382	1324	1765	951	1358	1353.01	1.76	0	-10274	1482	1419	1377	1314	1272	1399	1294	190	407	500	810	1	1	37993324	515	-5.06	2.09	12	0.14	-268.00	647.00	2135	20230801	-36.53	845	20221109	60.36	2135	-36.53	20230801	960	41.15	20230306	2135	-36.53	20230801	845	60.36	20221109	0.00	N	032980	500	189 억		667201	N	N	0	N	00	N
124	20231109	140354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1345	-13	5	-0.96	50086421	36994	20.85	1377	1382	1324	1765	951	1358	1353.91	1.76	0	-9265	1482	1419	1377	1314	1272	1399	1294	190	407	500	810	1	1	37993324	511	-5.02	2.08	12	0.10	-268.00	647.00	2135	20230801	-37.00	845	20221109	59.17	2135	-37.00	20230801	960	40.10	20230306	2135	-37.00	20230801	845	59.17	20221109	0.00	N	032980	500	189 억		667201	N	N	0	N	00	N
125	20231109	130355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1359	1	2	0.07	39896918	29466	16.61	1377	1382	1324	1765	951	1358	1354.00	1.76	0	-2918	1482	1419	1377	1314	1272	1399	1294	190	407	500	810	1	1	37993324	516	-5.07	2.10	12	0.08	-268.00	647.00	2135	20230801	-36.35	845	20221109	60.83	2135	-36.35	20230801	960	41.56	20230306	2135	-36.35	20230801	845	60.83	20221109	0.00	N	032980	500	189 억		667201	N	N	0	N	00	N
126	20231109	120356	57	100.00	KOSDAQ		유통	N	N	N	N		N	1368	10	2	0.74	36225031	26766	15.09	1377	1382	1324	1765	951	1358	1353.40	1.76	0	-1254	1482	1419	1377	1314	1272	1399	1294	190	407	500	810	1	1	37993324	520	-5.10	2.11	12	0.07	-268.00	647.00	2135	20230801	-35.93	845	20221109	61.89	2135	-35.93	20230801	960	42.50	20230306	2135	-35.93	20230801	845	61.89	20221109	0.00	N	032980	500	189 억		667201	N	N	0	N	00	N
127	20231109	110356	57	100.00	KOSDAQ		유통	N	N	N	N		N	1375	17	2	1.25	32531955	24067	13.57	1377	1382	1324	1765	951	1358	1351.72	1.76	0	-1220	1482	1419	1377	1314	1272	1399	1294	190	407	500	810	1	1	37993324	522	-5.13	2.13	12	0.06	-268.00	647.00	2135	20230801	-35.60	845	20221109	62.72	2135	-35.60	20230801	960	43.23	20230306	2135	-35.60	20230801	845	62.72	20221109	0.00	N	032980	500	189 억		667201	N	N	0	N	00	N
128	20231109	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1353	-5	5	-0.37	24320851	18062	10.18	1377	1377	1324	1765	951	1358	1346.52	1.76	0	-3924	1482	1419	1377	1314	1272	1399	1294	190	407	500	810	1	1	37993324	514	-5.05	2.09	12	0.05	-268.00	647.00	2135	20230801	-36.63	845	20221109	60.12	2135	-36.63	20230801	960	40.94	20230306	2135	-36.63	20230801	845	60.12	20221109	0.00	N	032980	500	189 억		667201	N	N	0	N	00	N
129	20231109	090354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1343	-15	5	-1.10	9554454	7114	4.01	1377	1377	1330	1765	951	1358	1343.05	1.76	0	3237	1482	1419	1377	1314	1272	1399	1294	190	407	500	810	1	1	37993324	510	-5.01	2.08	12	0.02	-268.00	647.00	2135	20230801	-37.10	845	20221109	58.93	2135	-37.10	20230801	960	39.90	20230306	2135	-37.10	20230801	845	58.93	20221109	0.00	N	032980	500	189 억		667201	N	N	0	N	00	N
130	20231108	160352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1358	-39	5	-2.79	239312696	177361	96.27	1397	1440	1335	1816	978	1397	1349.29	1.90	0	-53958	1482	1439	1397	1354	1312	1461	1376	190	419	500	830	1	1	37993324	516	-5.07	2.10	12	0.47	-268.00	647.00	2135	20230801	-36.39	845	20221109	60.71	2135	-36.39	20230801	960	41.46	20230306	2135	-36.39	20230801	845	60.71	20221109	0.00	N	032980	500	189 억		720228	N	N	0	N	00	N
131	20231108	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1350	-47	5	-3.36	230696813	170958	92.80	1397	1440	1335	1816	978	1397	1349.44	1.90	0	-53049	1482	1439	1397	1354	1312	1461	1376	190	419	500	830	1	1	37993324	513	-5.04	2.09	12	0.45	-268.00	647.00	2135	20230801	-36.77	845	20221109	59.76	2135	-36.77	20230801	960	40.62	20230306	2135	-36.77	20230801	845	59.76	20221109	0.00	N	032980	500	189 억		720228	N	N	0	N	00	N
132	20231108	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1340	-57	5	-4.08	174321636	128990	70.02	1397	1440	1335	1816	978	1397	1351.44	1.90	0	-45586	1482	1439	1397	1354	1312	1461	1376	190	419	500	830	1	1	37993324	509	-5.00	2.07	12	0.34	-268.00	647.00	2135	20230801	-37.24	845	20221109	58.58	2135	-37.24	20230801	960	39.58	20230306	2135	-37.24	20230801	845	58.58	20221109	0.00	N	032980	500	189 억		720228	N	N	0	N	00	N
133	20231108	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	1345	-52	5	-3.72	151401122	111912	60.75	1397	1440	1335	1816	978	1397	1352.86	1.90	0	-42969	1482	1439	1397	1354	1312	1461	1376	190	419	500	830	1	1	37993324	511	-5.02	2.08	12	0.29	-268.00	647.00	2135	20230801	-37.00	845	20221109	59.17	2135	-37.00	20230801	960	40.10	20230306	2135	-37.00	20230801	845	59.17	20221109	0.00	N	032980	500	189 억		720228	N	N	0	N	00	N
134	20231108	120354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1348	-49	5	-3.51	139511049	103075	55.95	1397	1440	1335	1816	978	1397	1353.49	1.90	0	-40736	1482	1439	1397	1354	1312	1461	1376	190	419	500	830	1	1	37993324	512	-5.03	2.08	12	0.27	-268.00	647.00	2135	20230801	-36.86	845	20221109	59.53	2135	-36.86	20230801	960	40.42	20230306	2135	-36.86	20230801	845	59.53	20221109	0.00	N	032980	500	189 억		720228	N	N	0	N	00	N
135	20231108	110352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1348	-49	5	-3.51	133640838	98720	53.59	1397	1440	1335	1816	978	1397	1353.74	1.90	0	-39736	1482	1439	1397	1354	1312	1461	1376	190	419	500	830	1	1	37993324	512	-5.03	2.08	12	0.26	-268.00	647.00	2135	20230801	-36.86	845	20221109	59.53	2135	-36.86	20230801	960	40.42	20230306	2135	-36.86	20230801	845	59.53	20221109	0.00	N	032980	500	189 억		720228	N	N	0	N	00	N
136	20231108	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1350	-47	5	-3.36	106074778	78191	42.44	1397	1440	1344	1816	978	1397	1356.61	1.90	0	-34249	1482	1439	1397	1354	1312	1461	1376	190	419	500	830	1	1	37993324	513	-5.04	2.09	12	0.21	-268.00	647.00	2135	20230801	-36.77	845	20221109	59.76	2135	-36.77	20230801	960	40.62	20230306	2135	-36.77	20230801	845	59.76	20221109	0.00	N	032980	500	189 억		720228	N	N	0	N	00	N
137	20231108	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1363	-34	5	-2.43	19931057	14616	7.93	1397	1440	1351	1816	978	1397	1363.65	1.90	0	1319	1482	1439	1397	1354	1312	1461	1376	190	419	500	830	1	1	37993324	518	-5.09	2.11	12	0.04	-268.00	647.00	2135	20230801	-36.16	845	20221109	61.30	2135	-36.16	20230801	960	41.98	20230306	2135	-36.16	20230801	845	61.30	20221109	0.00	N	032980	500	189 억		720228	N	N	0	N	00	N
138	20231107	160353	57	100.00	KOSDAQ		유통	N	N	N	N		N	1397	42	2	3.10	258956690	184226	117.27	1355	1440	1355	1761	949	1355	1405.66	1.85	0	19257	1497	1425	1390	1318	1283	1408	1301	190	406	500	810	1	1	37993324	531	-5.21	2.16	12	0.48	-268.00	647.00	2135	20230801	-34.57	845	20221109	65.33	2135	-34.57	20230801	960	45.52	20230306	2135	-34.57	20230801	845	65.33	20221109	0.00	N	032980	500	189 억		701902	N	N	0	N	00	N
139	20231107	150353	57	100.00	KOSDAQ		유통	N	N	N	N		N	1409	54	2	3.99	253243224	180138	114.66	1355	1440	1355	1761	949	1355	1405.83	1.85	0	19780	1497	1425	1390	1318	1283	1408	1301	190	406	500	810	1	1	37993324	535	-5.26	2.18	12	0.47	-268.00	647.00	2135	20230801	-34.00	845	20221109	66.75	2135	-34.00	20230801	960	46.77	20230306	2135	-34.00	20230801	845	66.75	20221109	0.00	N	032980	500	189 억		701902	N	N	0	N	00	N
140	20231107	140355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1414	59	2	4.35	212871483	151316	96.32	1355	1440	1355	1761	949	1355	1406.80	1.85	0	14744	1497	1425	1390	1318	1283	1408	1301	190	406	500	810	1	1	37993324	537	-5.28	2.19	12	0.40	-268.00	647.00	2135	20230801	-33.77	845	20221109	67.34	2135	-33.77	20230801	960	47.29	20230306	2135	-33.77	20230801	845	67.34	20221109	0.00	N	032980	500	189 억		701902	N	N	0	N	00	N
141	20231107	130354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1418	63	2	4.65	206284187	146651	93.35	1355	1440	1355	1761	949	1355	1406.63	1.85	0	12982	1497	1425	1390	1318	1283	1408	1301	190	406	500	810	1	1	37993324	539	-5.29	2.19	12	0.39	-268.00	647.00	2135	20230801	-33.58	845	20221109	67.81	2135	-33.58	20230801	960	47.71	20230306	2135	-33.58	20230801	845	67.81	20221109	0.00	N	032980	500	189 억		701902	N	N	0	N	00	N
142	20231107	120350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1413	58	2	4.28	177613914	126185	80.32	1355	1440	1355	1761	949	1355	1407.57	1.85	0	18926	1497	1425	1390	1318	1283	1408	1301	190	406	500	810	1	1	37993324	537	-5.27	2.18	12	0.33	-268.00	647.00	2135	20230801	-33.82	845	20221109	67.22	2135	-33.82	20230801	960	47.19	20230306	2135	-33.82	20230801	845	67.22	20221109	0.00	N	032980	500	189 억		701902	N	N	0	N	00	N
143	20231107	110352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1414	59	2	4.35	166044976	118030	75.13	1355	1440	1355	1761	949	1355	1406.80	1.85	0	18373	1497	1425	1390	1318	1283	1408	1301	190	406	500	810	1	1	37993324	537	-5.28	2.19	12	0.31	-268.00	647.00	2135	20230801	-33.77	845	20221109	67.34	2135	-33.77	20230801	960	47.29	20230306	2135	-33.77	20230801	845	67.34	20221109	0.00	N	032980	500	189 억		701902	N	N	0	N	00	N
144	20231107	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1395	40	2	2.95	50765160	36543	23.26	1355	1414	1355	1761	949	1355	1389.19	1.85	0	1393	1497	1425	1390	1318	1283	1408	1301	190	406	500	810	1	1	37993324	530	-5.21	2.16	12	0.10	-268.00	647.00	2135	20230801	-34.66	845	20221109	65.09	2135	-34.66	20230801	960	45.31	20230306	2135	-34.66	20230801	845	65.09	20221109	0.00	N	032980	500	189 억		701902	N	N	0	N	00	N
145	20231107	090347	57	100.00	KOSDAQ		유통	N	N	N	N		N	1392	37	2	2.73	17206181	12474	7.94	1355	1400	1355	1761	949	1355	1379.36	1.85	0	-11565	1497	1425	1390	1318	1283	1408	1301	190	406	500	810	1	1	37993324	529	-5.19	2.15	12	0.03	-268.00	647.00	2135	20230801	-34.80	845	20221109	64.73	2135	-34.80	20230801	960	45.00	20230306	2135	-34.80	20230801	845	64.73	20221109	0.00	N	032980	500	189 억		701902	N	N	0	N	00	N
146	20231106	160344	57	100.00	KOSDAQ		유통	N	N	N	N		N	1355	-25	5	-1.81	217490183	157102	51.42	1462	1462	1355	1794	966	1380	1384.39	1.89	0	-17038	1514	1446	1374	1306	1234	1481	1341	190	414	500	820	1	1	37993324	515	-5.06	2.09	12	0.41	-268.00	647.00	2135	20230801	-36.53	845	20221109	60.36	2135	-36.53	20230801	960	41.15	20230306	2135	-36.53	20230801	845	60.36	20221109	0.00	N	032980	500	189 억		718125	N	N	0	N	00	N
147	20231106	150346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1367	-13	5	-0.94	205121608	147979	48.44	1462	1462	1356	1794	966	1380	1386.15	1.89	0	-15236	1514	1446	1374	1306	1234	1481	1341	190	414	500	820	1	1	37993324	519	-5.10	2.11	12	0.39	-268.00	647.00	2135	20230801	-35.97	845	20221109	61.78	2135	-35.97	20230801	960	42.40	20230306	2135	-35.97	20230801	845	61.78	20221109	0.00	N	032980	500	189 억		718125	N	N	0	N	00	N
148	20231106	140344	57	100.00	KOSDAQ		유통	N	N	N	N		N	1378	-2	5	-0.14	158774976	113931	37.29	1462	1462	1372	1794	966	1380	1393.61	1.89	0	-9667	1514	1446	1374	1306	1234	1481	1341	190	414	500	820	1	1	37993324	524	-5.14	2.13	12	0.30	-268.00	647.00	2135	20230801	-35.46	845	20221109	63.08	2135	-35.46	20230801	960	43.54	20230306	2135	-35.46	20230801	845	63.08	20221109	0.00	N	032980	500	189 억		718125	N	N	0	N	00	N
149	20231106	130349	57	100.00	KOSDAQ		유통	N	N	N	N		N	1381	1	2	0.07	137391623	98403	32.21	1462	1462	1374	1794	966	1380	1396.21	1.89	0	-9189	1514	1446	1374	1306	1234	1481	1341	190	414	500	820	1	1	37993324	525	-5.15	2.13	12	0.26	-268.00	647.00	2135	20230801	-35.32	845	20221109	63.43	2135	-35.32	20230801	960	43.85	20230306	2135	-35.32	20230801	845	63.43	20221109	0.00	N	032980	500	189 억		718125	N	N	0	N	00	N
150	20231106	120346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1381	1	2	0.07	113855482	81298	26.61	1462	1462	1375	1794	966	1380	1400.47	1.89	0	-6477	1514	1446	1374	1306	1234	1481	1341	190	414	500	820	1	1	37993324	525	-5.15	2.13	12	0.21	-268.00	647.00	2135	20230801	-35.32	845	20221109	63.43	2135	-35.32	20230801	960	43.85	20230306	2135	-35.32	20230801	845	63.43	20221109	0.00	N	032980	500	189 억		718125	N	N	0	N	00	N
151	20231106	110347	57	100.00	KOSDAQ		유통	N	N	N	N		N	1385	5	2	0.36	92216122	65635	21.48	1462	1462	1380	1794	966	1380	1404.98	1.89	0	-5631	1514	1446	1374	1306	1234	1481	1341	190	414	500	820	1	1	37993324	526	-5.17	2.14	12	0.17	-268.00	647.00	2135	20230801	-35.13	845	20221109	63.91	2135	-35.13	20230801	960	44.27	20230306	2135	-35.13	20230801	845	63.91	20221109	0.00	N	032980	500	189 억		718125	N	N	0	N	00	N
152	20231106	100327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1401	21	2	1.52	65860133	46754	15.30	1462	1462	1380	1794	966	1380	1408.65	1.89	0	-2671	1514	1446	1374	1306	1234	1481	1341	190	414	500	820	1	1	37993324	532	-5.23	2.17	12	0.12	-268.00	647.00	2135	20230801	-34.38	845	20221109	65.80	2135	-34.38	20230801	960	45.94	20230306	2135	-34.38	20230801	845	65.80	20221109	0.00	N	032980	500	189 억		718125	N	N	0	N	00	N
153	20231106	090347	57	100.00	KOSDAQ		유통	N	N	N	N		N	1410	30	2	2.17	23790502	16641	5.45	1462	1462	1384	1794	966	1380	1429.63	1.89	0	5382	1514	1446	1374	1306	1234	1481	1341	190	414	500	820	1	1	37993324	536	-5.26	2.18	12	0.04	-268.00	647.00	2135	20230801	-33.96	845	20221109	66.86	2135	-33.96	20230801	960	46.88	20230306	2135	-33.96	20230801	845	66.86	20221109	0.00	N	032980	500	189 억		718125	N	N	0	N	00	N
154	20231103	160341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1380	57	2	4.31	418195065	304867	217.08	1330	1442	1302	1719	927	1323	1371.71	1.73	0	58530	1416	1369	1345	1298	1274	1357	1286	190	396	500	790	1	1	37993324	524	-5.15	2.13	12	0.80	-268.00	647.00	2135	20230801	-35.36	845	20221109	63.31	2135	-35.36	20230801	960	43.75	20230306	2135	-35.36	20230801	845	63.31	20221109	0.00	N	032980	500	189 억		658159	N	N	0	N	00	N
155	20231103	150343	57	100.00	KOSDAQ		유통	N	N	N	N		N	1387	64	2	4.84	402973268	293853	209.24	1330	1442	1302	1719	927	1323	1371.34	1.73	0	58208	1416	1369	1345	1298	1274	1357	1286	190	396	500	790	1	1	37993324	527	-5.18	2.14	12	0.77	-268.00	647.00	2135	20230801	-35.04	845	20221109	64.14	2135	-35.04	20230801	960	44.48	20230306	2135	-35.04	20230801	845	64.14	20221109	0.00	N	032980	500	189 억		658159	N	N	0	N	00	N
156	20231103	140342	57	100.00	KOSDAQ		유통	N	N	N	N		N	1392	69	2	5.22	365367945	266722	189.92	1330	1442	1302	1719	927	1323	1369.85	1.73	0	56783	1416	1369	1345	1298	1274	1357	1286	190	396	500	790	1	1	37993324	529	-5.19	2.15	12	0.70	-268.00	647.00	2135	20230801	-34.80	845	20221109	64.73	2135	-34.80	20230801	960	45.00	20230306	2135	-34.80	20230801	845	64.73	20221109	0.00	N	032980	500	189 억		658159	N	N	0	N	00	N
157	20231103	130341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1382	59	2	4.46	328065763	240034	170.92	1330	1442	1302	1719	927	1323	1366.75	1.73	0	42859	1416	1369	1345	1298	1274	1357	1286	190	396	500	790	1	1	37993324	525	-5.16	2.14	12	0.63	-268.00	647.00	2135	20230801	-35.27	845	20221109	63.55	2135	-35.27	20230801	960	43.96	20230306	2135	-35.27	20230801	845	63.55	20221109	0.00	N	032980	500	189 억		658159	N	N	0	N	00	N
158	20231103	120340	57	100.00	KOSDAQ		유통	N	N	N	N		N	1360	37	2	2.80	142787370	107518	76.56	1330	1393	1302	1719	927	1323	1328.03	1.73	0	24241	1416	1369	1345	1298	1274	1357	1286	190	396	500	790	1	1	37993324	517	-5.07	2.10	12	0.28	-268.00	647.00	2135	20230801	-36.30	845	20221109	60.95	2135	-36.30	20230801	960	41.67	20230306	2135	-36.30	20230801	845	60.95	20221109	0.00	N	032980	500	189 억		658159	N	N	0	N	00	N
159	20231103	110344	57	100.00	KOSDAQ		유통	N	N	N	N		N	1322	-1	5	-0.08	82295196	62361	44.40	1330	1335	1302	1719	927	1323	1319.66	1.73	0	5947	1416	1369	1345	1298	1274	1357	1286	190	396	500	790	1	1	37993324	502	-4.93	2.04	12	0.16	-268.00	647.00	2135	20230801	-38.08	845	20221109	56.45	2135	-38.08	20230801	960	37.71	20230306	2135	-38.08	20230801	845	56.45	20221109	0.00	N	032980	500	189 억		658159	N	N	0	N	00	N
160	20231103	100339	57	100.00	KOSDAQ		유통	N	N	N	N		N	1324	1	2	0.08	53577150	40662	28.95	1330	1330	1302	1719	927	1323	1317.62	1.73	0	900	1416	1369	1345	1298	1274	1357	1286	190	396	500	790	1	1	37993324	503	-4.94	2.05	12	0.11	-268.00	647.00	2135	20230801	-37.99	845	20221109	56.69	2135	-37.99	20230801	960	37.92	20230306	2135	-37.99	20230801	845	56.69	20221109	0.00	N	032980	500	189 억		658159	N	N	0	N	00	N
161	20231103	090338	57	100.00	KOSDAQ		유통	N	N	N	N		N	1330	7	2	0.53	1562750	1175	0.84	1330	1330	1330	1719	927	1323	1330.00	1.73	0	45	1416	1369	1345	1298	1274	1357	1286	190	396	500	790	1	1	37993324	505	-4.96	2.06	12	0.00	-268.00	647.00	2135	20230801	-37.70	845	20221109	57.40	2135	-37.70	20230801	960	38.54	20230306	2135	-37.70	20230801	845	57.40	20221109	0.00	N	032980	500	189 억		658159	N	N	0	N	00	N
162	20231102	160338	57	100.00	KOSDAQ		유통	N	N	N	N		N	1323	-13	5	-0.97	187971836	140437	110.65	1329	1392	1321	1736	936	1336	1338.49	1.71	0	8983	1463	1399	1355	1291	1247	1377	1269	190	400	500	800	1	1	37993324	503	-4.94	2.04	12	0.37	-268.00	647.00	2135	20230801	-38.03	845	20221109	56.57	2135	-38.03	20230801	960	37.81	20230306	2135	-38.03	20230801	845	56.57	20221109	0.00	N	032980	500	189 억		649133	N	N	0	N	00	N
163	20231102	150343	57	100.00	KOSDAQ		유통	N	N	N	N		N	1337	1	2	0.07	171703849	128149	100.97	1329	1392	1321	1736	936	1336	1339.88	1.71	0	11200	1463	1399	1355	1291	1247	1377	1269	190	400	500	800	1	1	37993324	508	-4.99	2.07	12	0.34	-268.00	647.00	2135	20230801	-37.38	845	20221109	58.22	2135	-37.38	20230801	960	39.27	20230306	2135	-37.38	20230801	845	58.22	20221109	0.00	N	032980	500	189 억		649133	N	N	0	N	00	N
164	20231102	140337	57	100.00	KOSDAQ		유통	N	N	N	N		N	1339	3	2	0.22	138234056	102960	81.12	1329	1392	1321	1736	936	1336	1342.60	1.71	0	12821	1463	1399	1355	1291	1247	1377	1269	190	400	500	800	1	1	37993324	509	-5.00	2.07	12	0.27	-268.00	647.00	2135	20230801	-37.28	845	20221109	58.46	2135	-37.28	20230801	960	39.48	20230306	2135	-37.28	20230801	845	58.46	20221109	0.00	N	032980	500	189 억		649133	N	N	0	N	00	N
165	20231102	130340	57	100.00	KOSDAQ		유통	N	N	N	N		N	1355	19	2	1.42	102467654	76149	60.00	1329	1392	1321	1736	936	1336	1345.62	1.71	0	8878	1463	1399	1355	1291	1247	1377	1269	190	400	500	800	1	1	37993324	515	-5.06	2.09	12	0.20	-268.00	647.00	2135	20230801	-36.53	845	20221109	60.36	2135	-36.53	20230801	960	41.15	20230306	2135	-36.53	20230801	845	60.36	20221109	0.00	N	032980	500	189 억		649133	N	N	0	N	00	N
166	20231102	120337	57	100.00	KOSDAQ		유통	N	N	N	N		N	1357	21	2	1.57	84983086	63071	49.69	1329	1392	1321	1736	936	1336	1347.42	1.71	0	8957	1463	1399	1355	1291	1247	1377	1269	190	400	500	800	1	1	37993324	516	-5.06	2.10	12	0.17	-268.00	647.00	2135	20230801	-36.44	845	20221109	60.59	2135	-36.44	20230801	960	41.35	20230306	2135	-36.44	20230801	845	60.59	20221109	0.00	N	032980	500	189 억		649133	N	N	0	N	00	N
167	20231102	110338	57	100.00	KOSDAQ		유통	N	N	N	N		N	1356	20	2	1.50	57567508	42876	33.78	1329	1392	1321	1736	936	1336	1342.65	1.71	0	10089	1463	1399	1355	1291	1247	1377	1269	190	400	500	800	1	1	37993324	515	-5.06	2.10	12	0.11	-268.00	647.00	2135	20230801	-36.49	845	20221109	60.47	2135	-36.49	20230801	960	41.25	20230306	2135	-36.49	20230801	845	60.47	20221109	0.00	N	032980	500	189 억		649133	N	N	0	N	00	N
168	20231102	100338	57	100.00	KOSDAQ		유통	N	N	N	N		N	1348	12	2	0.90	18765141	13920	10.97	1329	1392	1321	1736	936	1336	1348.07	1.71	0	1871	1463	1399	1355	1291	1247	1377	1269	190	400	500	800	1	1	37993324	512	-5.03	2.08	12	0.04	-268.00	647.00	2135	20230801	-36.86	845	20221109	59.53	2135	-36.86	20230801	960	40.42	20230306	2135	-36.86	20230801	845	59.53	20221109	0.00	N	032980	500	189 억		649133	N	N	0	N	00	N
169	20231102	090341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1355	19	2	1.42	298894	224	0.18	1329	1355	1321	1736	936	1336	1334.35	1.71	0	102	1463	1399	1355	1291	1247	1377	1269	190	400	500	800	1	1	37993324	515	-5.06	2.09	12	0.00	-268.00	647.00	2135	20230801	-36.53	845	20221109	60.36	2135	-36.53	20230801	960	41.15	20230306	2135	-36.53	20230801	845	60.36	20221109	0.00	N	032980	500	189 억		649133	N	N	0	N	00	N
170	20231101	160338	57	100.00	KOSDAQ		유통	N	N	N	N		N	1336	-47	5	-3.40	170783993	126877	94.91	1383	1419	1311	1797	969	1383	1346.07	1.77	0	-21869	1463	1422	1385	1344	1307	1404	1326	190	414	500	820	1	1	37993324	508	-4.99	2.06	12	0.33	-268.00	647.00	2135	20230801	-37.42	845	20221109	58.11	2135	-37.42	20230801	960	39.17	20230306	2135	-37.42	20230801	845	58.11	20221109	0.00	N	032980	500	189 억		671919	N	N	0	N	00	N
171	20231101	150337	57	100.00	KOSDAQ		유통	N	N	N	N		N	1322	-61	5	-4.41	146440293	108657	81.28	1383	1419	1311	1797	969	1383	1347.73	1.77	0	-13543	1463	1422	1385	1344	1307	1404	1326	190	414	500	820	1	1	37993324	502	-4.93	2.04	12	0.29	-268.00	647.00	2135	20230801	-38.08	845	20221109	56.45	2135	-38.08	20230801	960	37.71	20230306	2135	-38.08	20230801	845	56.45	20221109	0.00	N	032980	500	189 억		671919	N	N	0	N	00	N
172	20231101	140333	57	100.00	KOSDAQ		유통	N	N	N	N		N	1351	-32	5	-2.31	82031460	60190	45.03	1383	1419	1325	1797	969	1383	1362.88	1.77	0	-15413	1463	1422	1385	1344	1307	1404	1326	190	414	500	820	1	1	37993324	513	-5.04	2.09	12	0.16	-268.00	647.00	2135	20230801	-36.72	845	20221109	59.88	2135	-36.72	20230801	960	40.73	20230306	2135	-36.72	20230801	845	59.88	20221109	0.00	N	032980	500	189 억		671919	N	N	0	N	00	N
173	20231101	130337	57	100.00	KOSDAQ		유통	N	N	N	N		N	1356	-27	5	-1.95	79238575	58113	43.47	1383	1419	1325	1797	969	1383	1363.53	1.77	0	-15118	1463	1422	1385	1344	1307	1404	1326	190	414	500	820	1	1	37993324	515	-5.06	2.10	12	0.15	-268.00	647.00	2135	20230801	-36.49	845	20221109	60.47	2135	-36.49	20230801	960	41.25	20230306	2135	-36.49	20230801	845	60.47	20221109	0.00	N	032980	500	189 억		671919	N	N	0	N	00	N
174	20231101	120343	57	100.00	KOSDAQ		유통	N	N	N	N		N	1337	-46	5	-3.33	65554864	47877	35.82	1383	1419	1325	1797	969	1383	1369.23	1.77	0	-14704	1463	1422	1385	1344	1307	1404	1326	190	414	500	820	1	1	37993324	508	-4.99	2.07	12	0.13	-268.00	647.00	2135	20230801	-37.38	845	20221109	58.22	2135	-37.38	20230801	960	39.27	20230306	2135	-37.38	20230801	845	58.22	20221109	0.00	N	032980	500	189 억		671919	N	N	0	N	00	N
175	20231101	110345	57	100.00	KOSDAQ		유통	N	N	N	N		N	1355	-28	5	-2.02	44092420	31845	23.82	1383	1419	1353	1797	969	1383	1384.59	1.77	0	-10363	1463	1422	1385	1344	1307	1404	1326	190	414	500	820	1	1	37993324	515	-5.06	2.09	12	0.08	-268.00	647.00	2135	20230801	-36.53	845	20221109	60.36	2135	-36.53	20230801	960	41.15	20230306	2135	-36.53	20230801	845	60.36	20221109	0.00	N	032980	500	189 억		671919	N	N	0	N	00	N
176	20231101	100341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1394	11	2	0.80	20758056	14937	11.17	1383	1419	1377	1797	969	1383	1389.71	1.77	0	-6674	1463	1422	1385	1344	1307	1404	1326	190	414	500	820	1	1	37993324	530	-5.20	2.15	12	0.04	-268.00	647.00	2135	20230801	-34.71	845	20221109	64.97	2135	-34.71	20230801	960	45.21	20230306	2135	-34.71	20230801	845	64.97	20221109	0.00	N	032980	500	189 억		671919	N	N	0	N	00	N
177	20231101	090343	57	100.00	KOSDAQ		유통	N	N	N	N		N	1389	6	2	0.43	10417899	7481	5.60	1383	1419	1383	1797	969	1383	1392.58	1.77	0	-3472	1463	1422	1385	1344	1307	1404	1326	190	414	500	820	1	1	37993324	528	-5.18	2.15	12	0.02	-268.00	647.00	2135	20230801	-34.94	845	20221109	64.38	2135	-34.94	20230801	960	44.69	20230306	2135	-34.94	20230801	845	64.38	20221109	0.00	N	032980	500	189 억		671919	N	N	0	N	00	N