KissMeData/052770/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	160549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1420	0	3	0.00	355167218	250230	47.96	1447	1454	1375	1846	994	1420	1419.36	1.07	0	-39577	1560	1489	1419	1348	1278	1525	1384	196	426	500	960	1	1	39184610	556	-74.74	4.19	12	0.64	-19.00	339.00	2525	20230616	-43.76	1180	20231024	20.34	2525	-43.76	20230616	1180	20.34	20231024	2525	-43.76	20230616	1180	20.34	20231024	0.00	N	052770	500	195 억		420661	N	N	0	N	00	N
3	20231130	150550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1405	-15	5	-1.06	343253913	241761	46.33	1447	1454	1375	1846	994	1420	1419.81	1.07	0	-34692	1560	1489	1419	1348	1278	1525	1384	196	426	500	960	1	1	39184610	551	-73.95	4.14	12	0.62	-19.00	339.00	2525	20230616	-44.36	1180	20231024	19.07	2525	-44.36	20230616	1180	19.07	20231024	2525	-44.36	20230616	1180	19.07	20231024	0.00	N	052770	500	195 억		420661	N	N	0	N	00	N
4	20231130	140546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1418	-2	5	-0.14	239984398	167685	32.14	1447	1454	1412	1846	994	1420	1431.21	1.07	0	-33602	1560	1489	1419	1348	1278	1525	1384	196	426	500	960	1	1	39184610	556	-74.63	4.18	12	0.43	-19.00	339.00	2525	20230616	-43.84	1180	20231024	20.17	2525	-43.84	20230616	1180	20.17	20231024	2525	-43.84	20230616	1180	20.17	20231024	0.00	N	052770	500	195 억		420661	N	N	0	N	00	N
5	20231130	130545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1437	17	2	1.20	181030674	126372	24.22	1447	1454	1412	1846	994	1420	1432.60	1.07	0	-35563	1560	1489	1419	1348	1278	1525	1384	196	426	500	960	1	1	39184610	563	-75.63	4.24	12	0.32	-19.00	339.00	2525	20230616	-43.09	1180	20231024	21.78	2525	-43.09	20230616	1180	21.78	20231024	2525	-43.09	20230616	1180	21.78	20231024	0.00	N	052770	500	195 억		420661	N	N	0	N	00	N
6	20231130	120555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1433	13	2	0.92	114512854	80236	15.38	1447	1447	1412	1846	994	1420	1427.27	1.07	0	-36214	1560	1489	1419	1348	1278	1525	1384	196	426	500	960	1	1	39184610	562	-75.42	4.23	12	0.20	-19.00	339.00	2525	20230616	-43.25	1180	20231024	21.44	2525	-43.25	20230616	1180	21.44	20231024	2525	-43.25	20230616	1180	21.44	20231024	0.00	N	052770	500	195 억		420661	N	N	0	N	00	N
7	20231130	110550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1423	3	2	0.21	78861953	55241	10.59	1447	1447	1412	1846	994	1420	1427.71	1.07	0	-27742	1560	1489	1419	1348	1278	1525	1384	196	426	500	960	1	1	39184610	558	-74.89	4.20	12	0.14	-19.00	339.00	2525	20230616	-43.64	1180	20231024	20.59	2525	-43.64	20230616	1180	20.59	20231024	2525	-43.64	20230616	1180	20.59	20231024	0.00	N	052770	500	195 억		420661	N	N	0	N	00	N
8	20231130	100544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1430	10	2	0.70	48188802	33726	6.46	1447	1447	1412	1846	994	1420	1429.04	1.07	0	-16604	1560	1489	1419	1348	1278	1525	1384	196	426	500	960	1	1	39184610	560	-75.26	4.22	12	0.09	-19.00	339.00	2525	20230616	-43.37	1180	20231024	21.19	2525	-43.37	20230616	1180	21.19	20231024	2525	-43.37	20230616	1180	21.19	20231024	0.00	N	052770	500	195 억		420661	N	N	0	N	00	N
9	20231130	090546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1430	10	2	0.70	14364785	10073	1.93	1447	1447	1420	1846	994	1420	1426.58	1.07	0	-5287	1560	1489	1419	1348	1278	1525	1384	196	426	500	960	1	1	39184610	560	-75.26	4.22	12	0.03	-19.00	339.00	2525	20230616	-43.37	1180	20231024	21.19	2525	-43.37	20230616	1180	21.19	20231024	2525	-43.37	20230616	1180	21.19	20231024	0.00	N	052770	500	195 억		420661	N	N	0	N	00	N
10	20231129	160544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1420	53	2	3.88	723297015	507288	342.42	1359	1490	1349	1777	957	1367	1425.81	1.06	0	5280	1396	1381	1363	1348	1330	1372	1339	196	410	500	920	1	1	39184610	556	-74.74	4.19	12	1.29	-19.00	339.00	2525	20230616	-43.76	1180	20231024	20.34	2525	-43.76	20230616	1180	20.34	20231024	2525	-43.76	20230616	1180	20.34	20231024	0.03	N	052770	500	195 억		416287	N	N	0	N	00	N
11	20231129	150547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1420	53	2	3.88	680441808	477195	322.11	1359	1490	1349	1777	957	1367	1425.92	1.06	0	8010	1396	1381	1363	1348	1330	1372	1339	196	410	500	920	1	1	39184610	556	-74.74	4.19	12	1.22	-19.00	339.00	2525	20230616	-43.76	1180	20231024	20.34	2525	-43.76	20230616	1180	20.34	20231024	2525	-43.76	20230616	1180	20.34	20231024	0.03	N	052770	500	195 억		416287	N	N	0	N	00	N
12	20231129	140545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1441	74	2	5.41	532474556	373415	252.06	1359	1490	1349	1777	957	1367	1425.96	1.06	0	-18498	1396	1381	1363	1348	1330	1372	1339	196	410	500	920	1	1	39184610	565	-75.84	4.25	12	0.95	-19.00	339.00	2525	20230616	-42.93	1180	20231024	22.12	2525	-42.93	20230616	1180	22.12	20231024	2525	-42.93	20230616	1180	22.12	20231024	0.03	N	052770	500	195 억		416287	N	N	0	N	00	N
13	20231129	130548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1393	26	2	1.90	137291375	99790	67.36	1359	1397	1349	1777	957	1367	1375.80	1.06	0	-8241	1396	1381	1363	1348	1330	1372	1339	196	410	500	920	1	1	39184610	546	-73.32	4.11	12	0.25	-19.00	339.00	2525	20230616	-44.83	1180	20231024	18.05	2525	-44.83	20230616	1180	18.05	20231024	2525	-44.83	20230616	1180	18.05	20231024	0.03	N	052770	500	195 억		416287	N	N	0	N	00	N
14	20231129	120547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1387	20	2	1.46	119424864	86911	58.67	1359	1396	1349	1777	957	1367	1374.11	1.06	0	-7213	1396	1381	1363	1348	1330	1372	1339	196	410	500	920	1	1	39184610	543	-73.00	4.09	12	0.22	-19.00	339.00	2525	20230616	-45.07	1180	20231024	17.54	2525	-45.07	20230616	1180	17.54	20231024	2525	-45.07	20230616	1180	17.54	20231024	0.03	N	052770	500	195 억		416287	N	N	0	N	00	N
15	20231129	110548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1373	6	2	0.44	66056867	48276	32.59	1359	1392	1349	1777	957	1367	1368.32	1.06	0	-3618	1396	1381	1363	1348	1330	1372	1339	196	410	500	920	1	1	39184610	538	-72.26	4.05	12	0.12	-19.00	339.00	2525	20230616	-45.62	1180	20231024	16.36	2525	-45.62	20230616	1180	16.36	20231024	2525	-45.62	20230616	1180	16.36	20231024	0.03	N	052770	500	195 억		416287	N	N	0	N	00	N
16	20231129	100546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1367	0	3	0.00	39264243	28780	19.43	1359	1378	1349	1777	957	1367	1364.29	1.06	0	-7800	1396	1381	1363	1348	1330	1372	1339	196	410	500	920	1	1	39184610	536	-71.95	4.03	12	0.07	-19.00	339.00	2525	20230616	-45.86	1180	20231024	15.85	2525	-45.86	20230616	1180	15.85	20231024	2525	-45.86	20230616	1180	15.85	20231024	0.03	N	052770	500	195 억		416287	N	N	0	N	00	N
17	20231129	090543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1356	-11	5	-0.80	6769306	4993	3.37	1359	1359	1349	1777	957	1367	1355.76	1.06	0	-3683	1396	1381	1363	1348	1330	1372	1339	196	410	500	920	1	1	39184610	531	-71.37	4.00	12	0.01	-19.00	339.00	2525	20230616	-46.30	1180	20231024	14.92	2525	-46.30	20230616	1180	14.92	20231024	2525	-46.30	20230616	1180	14.92	20231024	0.03	N	052770	500	195 억		416287	N	N	0	N	00	N
18	20231128	160545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1367	-15	5	-1.09	196529955	145047	34.38	1378	1378	1345	1796	968	1382	1354.91	1.18	0	-50183	1498	1439	1386	1327	1274	1413	1301	196	414	500	930	1	1	39184610	536	-71.95	4.03	12	0.37	-19.00	339.00	2525	20230616	-45.86	1180	20231024	15.85	2525	-45.86	20230616	1180	15.85	20231024	2525	-45.86	20230616	1180	15.85	20231024	0.03	N	052770	500	195 억		461541	N	N	0	N	00	N
19	20231128	150510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1357	-25	5	-1.81	184143046	135913	32.21	1378	1378	1345	1796	968	1382	1354.86	1.18	0	-47283	1498	1439	1386	1327	1274	1413	1301	196	414	500	930	1	1	39184610	532	-71.42	4.00	12	0.35	-19.00	339.00	2525	20230616	-46.26	1180	20231024	15.00	2525	-46.26	20230616	1180	15.00	20231024	2525	-46.26	20230616	1180	15.00	20231024	0.03	N	052770	500	195 억		461541	N	N	0	N	00	N
20	20231128	140544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1351	-31	5	-2.24	156115042	115135	27.29	1378	1378	1346	1796	968	1382	1355.93	1.18	0	-42984	1498	1439	1386	1327	1274	1413	1301	196	414	500	930	1	1	39184610	529	-71.11	3.99	12	0.29	-19.00	339.00	2525	20230616	-46.50	1180	20231024	14.49	2525	-46.50	20230616	1180	14.49	20231024	2525	-46.50	20230616	1180	14.49	20231024	0.03	N	052770	500	195 억		461541	N	N	0	N	00	N
21	20231128	130541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1357	-25	5	-1.81	121853518	89768	21.28	1378	1378	1346	1796	968	1382	1357.43	1.18	0	-38377	1498	1439	1386	1327	1274	1413	1301	196	414	500	930	1	1	39184610	532	-71.42	4.00	12	0.23	-19.00	339.00	2525	20230616	-46.26	1180	20231024	15.00	2525	-46.26	20230616	1180	15.00	20231024	2525	-46.26	20230616	1180	15.00	20231024	0.03	N	052770	500	195 억		461541	N	N	0	N	00	N
22	20231128	120542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1350	-32	5	-2.32	107173819	78922	18.70	1378	1378	1346	1796	968	1382	1357.97	1.18	0	-36129	1498	1439	1386	1327	1274	1413	1301	196	414	500	930	1	1	39184610	529	-71.05	3.98	12	0.20	-19.00	339.00	2525	20230616	-46.53	1180	20231024	14.41	2525	-46.53	20230616	1180	14.41	20231024	2525	-46.53	20230616	1180	14.41	20231024	0.03	N	052770	500	195 억		461541	N	N	0	N	00	N
23	20231128	110543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1352	-30	5	-2.17	83011428	61053	14.47	1378	1378	1346	1796	968	1382	1359.66	1.18	0	-31662	1498	1439	1386	1327	1274	1413	1301	196	414	500	930	1	1	39184610	530	-71.16	3.99	12	0.16	-19.00	339.00	2525	20230616	-46.46	1180	20231024	14.58	2525	-46.46	20230616	1180	14.58	20231024	2525	-46.46	20230616	1180	14.58	20231024	0.03	N	052770	500	195 억		461541	N	N	0	N	00	N
24	20231128	100543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1347	-35	5	-2.53	50064358	36952	8.76	1378	1378	1346	1796	968	1382	1354.85	1.18	0	-22563	1498	1439	1386	1327	1274	1413	1301	196	414	500	930	1	1	39184610	528	-70.89	3.97	12	0.09	-19.00	339.00	2525	20230616	-46.65	1180	20231024	14.15	2525	-46.65	20230616	1180	14.15	20231024	2525	-46.65	20230616	1180	14.15	20231024	0.03	N	052770	500	195 억		461541	N	N	0	N	00	N
25	20231128	090541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1369	-13	5	-0.94	3104312	2265	0.54	1378	1378	1369	1796	968	1382	1370.56	1.18	0	-839	1498	1439	1386	1327	1274	1413	1301	196	414	500	930	1	1	39184610	536	-72.05	4.04	12	0.01	-19.00	339.00	2525	20230616	-45.78	1180	20231024	16.02	2525	-45.78	20230616	1180	16.02	20231024	2525	-45.78	20230616	1180	16.02	20231024	0.03	N	052770	500	195 억		461541	N	N	0	N	00	N
26	20231127	160541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1382	-23	5	-1.64	574599672	421717	42.54	1445	1445	1333	1826	984	1405	1362.52	1.13	0	16588	1680	1542	1467	1329	1254	1505	1292	196	421	500	950	1	1	39184610	542	-72.74	4.08	12	1.08	-19.00	339.00	2525	20230616	-45.27	1180	20231024	17.12	2525	-45.27	20230616	1180	17.12	20231024	2525	-45.27	20230616	1180	17.12	20231024	0.00	N	052770	500	195 억		443593	N	N	0	N	00	N
27	20231127	150541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1373	-32	5	-2.28	558246950	409866	41.34	1445	1445	1333	1826	984	1405	1362.02	1.13	0	20039	1680	1542	1467	1329	1254	1505	1292	196	421	500	950	1	1	39184610	538	-72.26	4.05	12	1.05	-19.00	339.00	2525	20230616	-45.62	1180	20231024	16.36	2525	-45.62	20230616	1180	16.36	20231024	2525	-45.62	20230616	1180	16.36	20231024	0.00	N	052770	500	195 억		443593	N	N	0	N	00	N
28	20231127	140545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1354	-51	5	-3.63	517423957	379770	38.31	1445	1445	1333	1826	984	1405	1362.47	1.13	0	13100	1680	1542	1467	1329	1254	1505	1292	196	421	500	950	1	1	39184610	531	-71.26	3.99	12	0.97	-19.00	339.00	2525	20230616	-46.38	1180	20231024	14.75	2525	-46.38	20230616	1180	14.75	20231024	2525	-46.38	20230616	1180	14.75	20231024	0.00	N	052770	500	195 억		443593	N	N	0	N	00	N
29	20231127	130543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1350	-55	5	-3.91	491874628	360910	36.40	1445	1445	1333	1826	984	1405	1362.87	1.13	0	13794	1680	1542	1467	1329	1254	1505	1292	196	421	500	950	1	1	39184610	529	-71.05	3.98	12	0.92	-19.00	339.00	2525	20230616	-46.53	1180	20231024	14.41	2525	-46.53	20230616	1180	14.41	20231024	2525	-46.53	20230616	1180	14.41	20231024	0.00	N	052770	500	195 억		443593	N	N	0	N	00	N
30	20231127	120543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1350	-55	5	-3.91	463910948	340245	34.32	1445	1445	1333	1826	984	1405	1363.46	1.13	0	19203	1680	1542	1467	1329	1254	1505	1292	196	421	500	950	1	1	39184610	529	-71.05	3.98	12	0.87	-19.00	339.00	2525	20230616	-46.53	1180	20231024	14.41	2525	-46.53	20230616	1180	14.41	20231024	2525	-46.53	20230616	1180	14.41	20231024	0.00	N	052770	500	195 억		443593	N	N	0	N	00	N
31	20231127	110536	57	100.00	KOSDAQ		유통	N	N	N	N		N	1365	-40	5	-2.85	383749824	280929	28.34	1445	1445	1333	1826	984	1405	1366.00	1.13	0	31674	1680	1542	1467	1329	1254	1505	1292	196	421	500	950	1	1	39184610	535	-71.84	4.03	12	0.72	-19.00	339.00	2525	20230616	-45.94	1180	20231024	15.68	2525	-45.94	20230616	1180	15.68	20231024	2525	-45.94	20230616	1180	15.68	20231024	0.00	N	052770	500	195 억		443593	N	N	0	N	00	N
32	20231127	100535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1348	-57	5	-4.06	315186758	230877	23.29	1445	1445	1333	1826	984	1405	1365.17	1.13	0	43235	1680	1542	1467	1329	1254	1505	1292	196	421	500	950	1	1	39184610	528	-70.95	3.98	12	0.59	-19.00	339.00	2525	20230616	-46.61	1180	20231024	14.24	2525	-46.61	20230616	1180	14.24	20231024	2525	-46.61	20230616	1180	14.24	20231024	0.00	N	052770	500	195 억		443593	N	N	0	N	00	N
33	20231127	090537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1396	-9	5	-0.64	59112732	42242	4.26	1445	1445	1379	1826	984	1405	1399.38	1.13	0	-3650	1680	1542	1467	1329	1254	1505	1292	196	421	500	950	1	1	39184610	547	-73.47	4.12	12	0.11	-19.00	339.00	2525	20230616	-44.71	1180	20231024	18.31	2525	-44.71	20230616	1180	18.31	20231024	2525	-44.71	20230616	1180	18.31	20231024	0.00	N	052770	500	195 억		443593	N	N	0	N	00	N
34	20231124	160531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1405	-110	5	-7.26	1482163093	990399	106.06	1518	1605	1392	1969	1061	1515	1496.53	1.36	0	-98791	1735	1625	1490	1380	1245	1680	1435	196	454	500	1030	1	1	39184610	551	-73.95	4.14	12	2.53	-19.00	339.00	2525	20230616	-44.36	1180	20231024	19.07	2525	-44.36	20230616	1180	19.07	20231024	2525	-44.36	20230616	1180	19.07	20231024	0.00	N	052770	500	195 억		533766	N	N	0	N	00	N
35	20231124	150538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1403	-112	5	-7.39	1451612264	968658	103.73	1518	1605	1392	1969	1061	1515	1498.58	1.36	0	-92289	1735	1625	1490	1380	1245	1680	1435	196	454	500	1030	1	1	39184610	550	-73.84	4.14	12	2.47	-19.00	339.00	2525	20230616	-44.44	1180	20231024	18.90	2525	-44.44	20230616	1180	18.90	20231024	2525	-44.44	20230616	1180	18.90	20231024	0.00	N	052770	500	195 억		533766	N	N	0	N	00	N
36	20231124	140539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1415	-100	5	-6.60	1351372186	897562	96.12	1518	1605	1392	1969	1061	1515	1505.60	1.36	0	-67318	1735	1625	1490	1380	1245	1680	1435	196	454	500	1030	1	1	39184610	554	-74.47	4.17	12	2.29	-19.00	339.00	2525	20230616	-43.96	1180	20231024	19.92	2525	-43.96	20230616	1180	19.92	20231024	2525	-43.96	20230616	1180	19.92	20231024	0.00	N	052770	500	195 억		533766	N	N	0	N	00	N
37	20231124	130535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1452	-63	5	-4.16	1140382205	749381	80.25	1518	1605	1443	1969	1061	1515	1521.77	1.36	0	-59975	1735	1625	1490	1380	1245	1680	1435	196	454	500	1030	1	1	39184610	569	-76.42	4.28	12	1.91	-19.00	339.00	2525	20230616	-42.50	1180	20231024	23.05	2525	-42.50	20230616	1180	23.05	20231024	2525	-42.50	20230616	1180	23.05	20231024	0.00	N	052770	500	195 억		533766	N	N	0	N	00	N
38	20231124	120540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1472	-43	5	-2.84	979307634	638609	68.39	1518	1605	1455	1969	1061	1515	1533.50	1.36	0	-53915	1735	1625	1490	1380	1245	1680	1435	196	454	500	1030	1	1	39184610	577	-77.47	4.34	12	1.63	-19.00	339.00	2525	20230616	-41.70	1180	20231024	24.75	2525	-41.70	20230616	1180	24.75	20231024	2525	-41.70	20230616	1180	24.75	20231024	0.00	N	052770	500	195 억		533766	N	N	0	N	00	N
39	20231124	110537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1463	-52	5	-3.43	910629765	591983	63.40	1518	1605	1455	1969	1061	1515	1538.27	1.36	0	-44629	1735	1625	1490	1380	1245	1680	1435	196	454	500	1030	1	1	39184610	573	-77.00	4.32	12	1.51	-19.00	339.00	2525	20230616	-42.06	1180	20231024	23.98	2525	-42.06	20230616	1180	23.98	20231024	2525	-42.06	20230616	1180	23.98	20231024	0.00	N	052770	500	195 억		533766	N	N	0	N	00	N
40	20231124	100535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1491	-24	5	-1.58	757010963	488499	52.31	1518	1605	1491	1969	1061	1515	1549.67	1.36	0	-31106	1735	1625	1490	1380	1245	1680	1435	196	454	500	1030	1	1	39184610	584	-78.47	4.40	12	1.25	-19.00	339.00	2525	20230616	-40.95	1180	20231024	26.36	2525	-40.95	20230616	1180	26.36	20231024	2525	-40.95	20230616	1180	26.36	20231024	0.00	N	052770	500	195 억		533766	N	N	0	N	00	N
41	20231124	090536	57	100.00	KOSDAQ		유통	N	N	N	N		N	1575	60	2	3.96	86733764	56472	6.05	1518	1579	1505	1969	1061	1515	1535.87	1.36	0	4275	1735	1625	1490	1380	1245	1680	1435	196	454	500	1030	1	1	39184610	617	-82.89	4.65	12	0.14	-19.00	339.00	2525	20230616	-37.62	1180	20231024	33.47	2525	-37.62	20230616	1180	33.47	20231024	2525	-37.62	20230616	1180	33.47	20231024	0.00	N	052770	500	195 억		533766	N	N	0	N	00	N
42	20231123	160529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1515	135	2	9.78	1373841734	930243	464.42	1380	1600	1355	1794	966	1380	1476.77	0.84	0	215469	1490	1434	1403	1347	1316	1419	1332	196	414	500	930	1	1	39184610	594	-79.74	4.47	12	2.37	-19.00	339.00	2525	20230616	-40.00	1180	20231024	28.39	2525	-40.00	20230616	1180	28.39	20231024	2525	-40.00	20230616	1180	28.39	20231024	0.00	N	052770	500	195 억		327433	N	N	0	N	00	N
43	20231123	150549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1497	117	2	8.48	950417536	653826	326.42	1380	1511	1355	1794	966	1380	1453.62	0.84	0	189214	1490	1434	1403	1347	1316	1419	1332	196	414	500	930	1	1	39184610	587	-78.79	4.42	12	1.67	-19.00	339.00	2525	20230616	-40.71	1180	20231024	26.86	2525	-40.71	20230616	1180	26.86	20231024	2525	-40.71	20230616	1180	26.86	20231024	0.00	N	052770	500	195 억		327433	N	N	0	N	00	N
44	20231123	140542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1454	74	2	5.36	508909624	356322	177.89	1380	1470	1355	1794	966	1380	1428.23	0.84	0	90740	1490	1434	1403	1347	1316	1419	1332	196	414	500	930	1	1	39184610	570	-76.53	4.29	12	0.91	-19.00	339.00	2525	20230616	-42.42	1180	20231024	23.22	2525	-42.42	20230616	1180	23.22	20231024	2525	-42.42	20230616	1180	23.22	20231024	0.00	N	052770	500	195 억		327433	N	N	0	N	00	N
45	20231123	130542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1400	20	2	1.45	214225098	152534	76.15	1380	1453	1355	1794	966	1380	1404.44	0.84	0	-26319	1490	1434	1403	1347	1316	1419	1332	196	414	500	930	1	1	39184610	549	-73.68	4.13	12	0.39	-19.00	339.00	2525	20230616	-44.55	1180	20231024	18.64	2525	-44.55	20230616	1180	18.64	20231024	2525	-44.55	20230616	1180	18.64	20231024	0.00	N	052770	500	195 억		327433	N	N	0	N	00	N
46	20231123	120537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1400	20	2	1.45	206847959	147268	73.52	1380	1453	1355	1794	966	1380	1404.57	0.84	0	-24774	1490	1434	1403	1347	1316	1419	1332	196	414	500	930	1	1	39184610	549	-73.68	4.13	12	0.38	-19.00	339.00	2525	20230616	-44.55	1180	20231024	18.64	2525	-44.55	20230616	1180	18.64	20231024	2525	-44.55	20230616	1180	18.64	20231024	0.00	N	052770	500	195 억		327433	N	N	0	N	00	N
47	20231123	110549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1397	17	2	1.23	176990706	125956	62.88	1380	1453	1355	1794	966	1380	1405.18	0.84	0	-14325	1490	1434	1403	1347	1316	1419	1332	196	414	500	930	1	1	39184610	547	-73.53	4.12	12	0.32	-19.00	339.00	2525	20230616	-44.67	1180	20231024	18.39	2525	-44.67	20230616	1180	18.39	20231024	2525	-44.67	20230616	1180	18.39	20231024	0.00	N	052770	500	195 억		327433	N	N	0	N	00	N
48	20231123	100539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1396	16	2	1.16	158767555	112926	56.38	1380	1453	1355	1794	966	1380	1405.94	0.84	0	-17217	1490	1434	1403	1347	1316	1419	1332	196	414	500	930	1	1	39184610	547	-73.47	4.12	12	0.29	-19.00	339.00	2525	20230616	-44.71	1180	20231024	18.31	2525	-44.71	20230616	1180	18.31	20231024	2525	-44.71	20230616	1180	18.31	20231024	0.00	N	052770	500	195 억		327433	N	N	0	N	00	N
49	20231123	090534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1369	-11	5	-0.80	13339835	9615	4.80	1380	1401	1369	1794	966	1380	1387.40	0.84	0	-8402	1490	1434	1403	1347	1316	1419	1332	196	414	500	930	1	1	39184610	536	-72.05	4.04	12	0.02	-19.00	339.00	2525	20230616	-45.78	1180	20231024	16.02	2525	-45.78	20230616	1180	16.02	20231024	2525	-45.78	20230616	1180	16.02	20231024	0.00	N	052770	500	195 억		327433	N	N	0	N	00	N
50	20231122	160519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1380	-47	5	-3.29	278642017	199896	77.84	1459	1459	1372	1855	999	1427	1393.98	0.87	0	-16132	1535	1480	1440	1385	1345	1461	1366	196	428	500	970	1	1	39184610	541	-72.63	4.07	12	0.51	-19.00	339.00	2525	20230616	-45.35	1180	20231024	16.95	2525	-45.35	20230616	1180	16.95	20231024	2525	-45.35	20230616	1180	16.95	20231024	0.00	N	052770	500	195 억		338976	N	N	0	N	00	N
51	20231122	150528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1378	-49	5	-3.43	257359144	184405	71.80	1459	1459	1374	1855	999	1427	1395.62	0.87	0	-14604	1535	1480	1440	1385	1345	1461	1366	196	428	500	970	1	1	39184610	540	-72.53	4.06	12	0.47	-19.00	339.00	2525	20230616	-45.43	1180	20231024	16.78	2525	-45.43	20230616	1180	16.78	20231024	2525	-45.43	20230616	1180	16.78	20231024	0.00	N	052770	500	195 억		338976	N	N	0	N	00	N
52	20231122	140519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1376	-51	5	-3.57	243819787	174586	67.98	1459	1459	1374	1855	999	1427	1396.56	0.87	0	-11463	1535	1480	1440	1385	1345	1461	1366	196	428	500	970	1	1	39184610	539	-72.42	4.06	12	0.45	-19.00	339.00	2525	20230616	-45.50	1180	20231024	16.61	2525	-45.50	20230616	1180	16.61	20231024	2525	-45.50	20230616	1180	16.61	20231024	0.00	N	052770	500	195 억		338976	N	N	0	N	00	N
53	20231122	130539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1386	-41	5	-2.87	208040004	148741	57.92	1459	1459	1374	1855	999	1427	1398.67	0.87	0	-2005	1535	1480	1440	1385	1345	1461	1366	196	428	500	970	1	1	39184610	543	-72.95	4.09	12	0.38	-19.00	339.00	2525	20230616	-45.11	1180	20231024	17.46	2525	-45.11	20230616	1180	17.46	20231024	2525	-45.11	20230616	1180	17.46	20231024	0.00	N	052770	500	195 억		338976	N	N	0	N	00	N
54	20231122	120542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1393	-34	5	-2.38	205485334	146903	57.20	1459	1459	1374	1855	999	1427	1398.78	0.87	0	-1342	1535	1480	1440	1385	1345	1461	1366	196	428	500	970	1	1	39184610	546	-73.32	4.11	12	0.37	-19.00	339.00	2525	20230616	-44.83	1180	20231024	18.05	2525	-44.83	20230616	1180	18.05	20231024	2525	-44.83	20230616	1180	18.05	20231024	0.00	N	052770	500	195 억		338976	N	N	0	N	00	N
55	20231122	110604	57	100.00	KOSDAQ		유통	N	N	N	N		N	1384	-43	5	-3.01	190106916	135806	52.88	1459	1459	1374	1855	999	1427	1399.84	0.87	0	-4415	1535	1480	1440	1385	1345	1461	1366	196	428	500	970	1	1	39184610	542	-72.84	4.08	12	0.35	-19.00	339.00	2525	20230616	-45.19	1180	20231024	17.29	2525	-45.19	20230616	1180	17.29	20231024	2525	-45.19	20230616	1180	17.29	20231024	0.00	N	052770	500	195 억		338976	N	N	0	N	00	N
56	20231122	100549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1385	-42	5	-2.94	139132833	98944	38.53	1459	1459	1384	1855	999	1427	1406.18	0.87	0	6272	1535	1480	1440	1385	1345	1461	1366	196	428	500	970	1	1	39184610	543	-72.89	4.09	12	0.25	-19.00	339.00	2525	20230616	-45.15	1180	20231024	17.37	2525	-45.15	20230616	1180	17.37	20231024	2525	-45.15	20230616	1180	17.37	20231024	0.00	N	052770	500	195 억		338976	N	N	0	N	00	N
57	20231122	090521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1430	3	2	0.21	17864464	12441	4.84	1459	1459	1430	1855	999	1427	1435.93	0.87	0	-7939	1535	1480	1440	1385	1345	1461	1366	196	428	500	970	1	1	39184610	560	-75.26	4.22	12	0.03	-19.00	339.00	2525	20230616	-43.37	1180	20231024	21.19	2525	-43.37	20230616	1180	21.19	20231024	2525	-43.37	20230616	1180	21.19	20231024	0.00	N	052770	500	195 억		338976	N	N	0	N	00	N
58	20231121	160524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1427	-26	5	-1.79	367296820	256814	146.38	1453	1495	1400	1888	1018	1453	1430.21	0.85	0	2896	1568	1510	1476	1418	1384	1499	1407	196	435	500	980	1	1	39184610	559	-75.11	4.21	12	0.66	-19.00	339.00	2525	20230616	-43.49	1180	20231024	20.93	2525	-43.49	20230616	1180	20.93	20231024	2525	-43.49	20230616	1180	20.93	20231024	0.00	N	052770	500	195 억		334304	N	N	0	N	00	N
59	20231121	150524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1406	-47	5	-3.23	346362432	242066	137.97	1453	1495	1400	1888	1018	1453	1430.86	0.85	0	7601	1568	1510	1476	1418	1384	1499	1407	196	435	500	980	1	1	39184610	551	-74.00	4.15	12	0.62	-19.00	339.00	2525	20230616	-44.32	1180	20231024	19.15	2525	-44.32	20230616	1180	19.15	20231024	2525	-44.32	20230616	1180	19.15	20231024	0.00	N	052770	500	195 억		334304	N	N	0	N	00	N
60	20231121	140519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1401	-52	5	-3.58	319177712	222883	127.04	1453	1495	1400	1888	1018	1453	1432.04	0.85	0	14743	1568	1510	1476	1418	1384	1499	1407	196	435	500	980	1	1	39184610	549	-73.74	4.13	12	0.57	-19.00	339.00	2525	20230616	-44.51	1180	20231024	18.73	2525	-44.51	20230616	1180	18.73	20231024	2525	-44.51	20230616	1180	18.73	20231024	0.00	N	052770	500	195 억		334304	N	N	0	N	00	N
61	20231121	130517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1416	-37	5	-2.55	267537038	186228	106.15	1453	1495	1410	1888	1018	1453	1436.61	0.85	0	15904	1568	1510	1476	1418	1384	1499	1407	196	435	500	980	1	1	39184610	555	-74.53	4.18	12	0.48	-19.00	339.00	2525	20230616	-43.92	1180	20231024	20.00	2525	-43.92	20230616	1180	20.00	20231024	2525	-43.92	20230616	1180	20.00	20231024	0.00	N	052770	500	195 억		334304	N	N	0	N	00	N
62	20231121	120516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1422	-31	5	-2.13	226527325	157229	89.62	1453	1495	1415	1888	1018	1453	1440.75	0.85	0	13917	1568	1510	1476	1418	1384	1499	1407	196	435	500	980	1	1	39184610	557	-74.84	4.19	12	0.40	-19.00	339.00	2525	20230616	-43.68	1180	20231024	20.51	2525	-43.68	20230616	1180	20.51	20231024	2525	-43.68	20230616	1180	20.51	20231024	0.00	N	052770	500	195 억		334304	N	N	0	N	00	N
63	20231121	110515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1430	-23	5	-1.58	199943458	138525	78.96	1453	1495	1415	1888	1018	1453	1443.37	0.85	0	5560	1568	1510	1476	1418	1384	1499	1407	196	435	500	980	1	1	39184610	560	-75.26	4.22	12	0.35	-19.00	339.00	2525	20230616	-43.37	1180	20231024	21.19	2525	-43.37	20230616	1180	21.19	20231024	2525	-43.37	20230616	1180	21.19	20231024	0.00	N	052770	500	195 억		334304	N	N	0	N	00	N
64	20231121	100503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1418	-35	5	-2.41	172498994	119219	67.95	1453	1495	1417	1888	1018	1453	1446.91	0.85	0	-1277	1568	1510	1476	1418	1384	1499	1407	196	435	500	980	1	1	39184610	556	-74.63	4.18	12	0.30	-19.00	339.00	2525	20230616	-43.84	1180	20231024	20.17	2525	-43.84	20230616	1180	20.17	20231024	2525	-43.84	20230616	1180	20.17	20231024	0.00	N	052770	500	195 억		334304	N	N	0	N	00	N
65	20231121	090510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1457	4	2	0.28	4583327	3152	1.80	1453	1495	1453	1888	1018	1453	1454.10	0.85	0	-74	1568	1510	1476	1418	1384	1499	1407	196	435	500	980	1	1	39184610	571	-76.68	4.30	12	0.01	-19.00	339.00	2525	20230616	-42.30	1180	20231024	23.47	2525	-42.30	20230616	1180	23.47	20231024	2525	-42.30	20230616	1180	23.47	20231024	0.00	N	052770	500	195 억		334304	N	N	0	N	00	N
66	20231120	160513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1453	0	3	0.00	258253035	175407	19.13	1453	1534	1442	1888	1018	1453	1472.36	0.98	0	-44355	1620	1536	1465	1381	1310	1578	1423	196	435	500	980	1	1	39184610	569	-76.47	4.29	12	0.45	-19.00	339.00	2525	20230616	-42.46	1180	20231024	23.14	2525	-42.46	20230616	1180	23.14	20231024	2525	-42.46	20230616	1180	23.14	20231024	0.00	N	052770	500	195 억		382164	N	N	0	N	00	N
67	20231120	150516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1459	6	2	0.41	253045883	171825	18.74	1453	1534	1442	1888	1018	1453	1472.72	0.98	0	-44051	1620	1536	1465	1381	1310	1578	1423	196	435	500	980	1	1	39184610	572	-76.79	4.30	12	0.44	-19.00	339.00	2525	20230616	-42.22	1180	20231024	23.64	2525	-42.22	20230616	1180	23.64	20231024	2525	-42.22	20230616	1180	23.64	20231024	0.00	N	052770	500	195 억		382164	N	N	0	N	00	N
68	20231120	140516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1454	1	2	0.07	214358224	145307	15.85	1453	1534	1442	1888	1018	1453	1475.24	0.98	0	-36229	1620	1536	1465	1381	1310	1578	1423	196	435	500	980	1	1	39184610	570	-76.53	4.29	12	0.37	-19.00	339.00	2525	20230616	-42.42	1180	20231024	23.22	2525	-42.42	20230616	1180	23.22	20231024	2525	-42.42	20230616	1180	23.22	20231024	0.00	N	052770	500	195 억		382164	N	N	0	N	00	N
69	20231120	130513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1456	3	2	0.21	184336148	124636	13.60	1453	1534	1449	1888	1018	1453	1479.04	0.98	0	-25387	1620	1536	1465	1381	1310	1578	1423	196	435	500	980	1	1	39184610	571	-76.63	4.29	12	0.32	-19.00	339.00	2525	20230616	-42.34	1180	20231024	23.39	2525	-42.34	20230616	1180	23.39	20231024	2525	-42.34	20230616	1180	23.39	20231024	0.00	N	052770	500	195 억		382164	N	N	0	N	00	N
70	20231120	120513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1469	16	2	1.10	124133619	83482	9.11	1453	1534	1453	1888	1018	1453	1487.03	0.98	0	-13457	1620	1536	1465	1381	1310	1578	1423	196	435	500	980	1	1	39184610	576	-77.32	4.33	12	0.21	-19.00	339.00	2525	20230616	-41.82	1180	20231024	24.49	2525	-41.82	20230616	1180	24.49	20231024	2525	-41.82	20230616	1180	24.49	20231024	0.00	N	052770	500	195 억		382164	N	N	0	N	00	N
71	20231120	110512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1469	16	2	1.10	121249527	81512	8.89	1453	1534	1453	1888	1018	1453	1487.59	0.98	0	-13187	1620	1536	1465	1381	1310	1578	1423	196	435	500	980	1	1	39184610	576	-77.32	4.33	12	0.21	-19.00	339.00	2525	20230616	-41.82	1180	20231024	24.49	2525	-41.82	20230616	1180	24.49	20231024	2525	-41.82	20230616	1180	24.49	20231024	0.00	N	052770	500	195 억		382164	N	N	0	N	00	N
72	20231120	100510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1479	26	2	1.79	89495897	59791	6.52	1453	1534	1453	1888	1018	1453	1496.96	0.98	0	-11874	1620	1536	1465	1381	1310	1578	1423	196	435	500	980	1	1	39184610	580	-77.84	4.36	12	0.15	-19.00	339.00	2525	20230616	-41.43	1180	20231024	25.34	2525	-41.43	20230616	1180	25.34	20231024	2525	-41.43	20230616	1180	25.34	20231024	0.00	N	052770	500	195 억		382164	N	N	0	N	00	N
73	20231120	090516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1517	64	2	4.40	24995630	16904	1.84	1453	1517	1453	1888	1018	1453	1478.99	0.98	0	-1450	1620	1536	1465	1381	1310	1578	1423	196	435	500	980	1	1	39184610	594	-79.84	4.47	12	0.04	-19.00	339.00	2525	20230616	-39.92	1180	20231024	28.56	2525	-39.92	20230616	1180	28.56	20231024	2525	-39.92	20230616	1180	28.56	20231024	0.00	N	052770	500	195 억		382164	N	N	0	N	00	N
74	20231117	160524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1453	77	2	5.60	1359844356	915883	514.00	1450	1549	1394	1788	964	1376	1484.74	0.76	0	94580	1462	1419	1375	1332	1288	1440	1353	196	412	500	930	1	1	39184610	569	-76.47	4.29	12	2.34	-19.00	339.00	2525	20230616	-42.46	1180	20231024	23.14	2525	-42.46	20230616	1180	23.14	20231024	2525	-42.46	20230616	1180	23.14	20231024	0.00	N	052770	500	195 억		296372	N	N	0	N	00	N
75	20231117	150528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1456	80	2	5.81	1325349215	892226	500.72	1450	1549	1394	1788	964	1376	1485.44	0.76	0	99042	1462	1419	1375	1332	1288	1440	1353	196	412	500	930	1	1	39184610	571	-76.63	4.29	12	2.28	-19.00	339.00	2525	20230616	-42.34	1180	20231024	23.39	2525	-42.34	20230616	1180	23.39	20231024	2525	-42.34	20230616	1180	23.39	20231024	0.00	N	052770	500	195 억		296372	N	N	0	N	00	N
76	20231117	140526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1440	64	2	4.65	1293562351	870461	488.51	1450	1549	1394	1788	964	1376	1486.07	0.76	0	108612	1462	1419	1375	1332	1288	1440	1353	196	412	500	930	1	1	39184610	564	-75.79	4.25	12	2.22	-19.00	339.00	2525	20230616	-42.97	1180	20231024	22.03	2525	-42.97	20230616	1180	22.03	20231024	2525	-42.97	20230616	1180	22.03	20231024	0.00	N	052770	500	195 억		296372	N	N	0	N	00	N
77	20231117	130525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1471	95	2	6.90	1231475730	827646	464.48	1450	1549	1394	1788	964	1376	1487.93	0.76	0	109989	1462	1419	1375	1332	1288	1440	1353	196	412	500	930	1	1	39184610	576	-77.42	4.34	12	2.11	-19.00	339.00	2525	20230616	-41.74	1180	20231024	24.66	2525	-41.74	20230616	1180	24.66	20231024	2525	-41.74	20230616	1180	24.66	20231024	0.00	N	052770	500	195 억		296372	N	N	0	N	00	N
78	20231117	120526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1462	86	2	6.25	1175372004	789555	443.10	1450	1549	1394	1788	964	1376	1488.65	0.76	0	113236	1462	1419	1375	1332	1288	1440	1353	196	412	500	930	1	1	39184610	573	-76.95	4.31	12	2.01	-19.00	339.00	2525	20230616	-42.10	1180	20231024	23.90	2525	-42.10	20230616	1180	23.90	20231024	2525	-42.10	20230616	1180	23.90	20231024	0.00	N	052770	500	195 억		296372	N	N	0	N	00	N
79	20231117	110527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1498	122	2	8.87	1086986816	729688	409.50	1450	1549	1394	1788	964	1376	1489.66	0.76	0	132024	1462	1419	1375	1332	1288	1440	1353	196	412	500	930	1	1	39184610	587	-78.84	4.42	12	1.86	-19.00	339.00	2525	20230616	-40.67	1180	20231024	26.95	2525	-40.67	20230616	1180	26.95	20231024	2525	-40.67	20230616	1180	26.95	20231024	0.00	N	052770	500	195 억		296372	N	N	0	N	00	N
80	20231117	100525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1526	150	2	10.90	693492687	470363	263.97	1450	1548	1394	1788	964	1376	1474.38	0.76	0	95080	1462	1419	1375	1332	1288	1440	1353	196	412	500	930	1	1	39184610	598	-80.32	4.50	12	1.20	-19.00	339.00	2525	20230616	-39.56	1180	20231024	29.32	2525	-39.56	20230616	1180	29.32	20231024	2525	-39.56	20230616	1180	29.32	20231024	0.00	N	052770	500	195 억		296372	N	N	0	N	00	N
81	20231117	090527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1402	26	2	1.89	83854097	58334	32.74	1450	1462	1394	1788	964	1376	1437.48	0.76	0	-15782	1462	1419	1375	1332	1288	1440	1353	196	412	500	930	1	1	39184610	549	-73.79	4.14	12	0.15	-19.00	339.00	2525	20230616	-44.48	1180	20231024	18.81	2525	-44.48	20230616	1180	18.81	20231024	2525	-44.48	20230616	1180	18.81	20231024	0.00	N	052770	500	195 억		296372	N	N	0	N	00	N
82	20231116	160523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1416	46	2	3.36	235855860	171782	56.47	1370	1418	1331	1781	959	1370	1373.00	0.88	0	-48101	1465	1417	1360	1312	1255	1441	1336	196	411	500	930	1	1	39184610	555	-74.53	4.18	12	0.44	-19.00	339.00	2525	20230616	-43.92	1180	20231024	20.00	2525	-43.92	20230616	1180	20.00	20231024	2525	-43.92	20230616	1180	20.00	20231024	0.00	N	052770	500	195 억		344913	N	N	0	N	00	N
83	20231116	150523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1344	-26	5	-1.90	156491419	114854	37.76	1370	1381	1331	1781	959	1370	1362.52	0.88	0	-44224	1465	1417	1360	1312	1255	1441	1336	196	411	500	930	1	1	39184610	527	-70.74	3.96	12	0.29	-19.00	339.00	2525	20230616	-46.77	1180	20231024	13.90	2525	-46.77	20230616	1180	13.90	20231024	2525	-46.77	20230616	1180	13.90	20231024	0.00	N	052770	500	195 억		344913	N	N	0	N	00	N
84	20231116	140509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1345	-25	5	-1.82	152571452	111953	36.81	1370	1381	1331	1781	959	1370	1362.82	0.88	0	-43323	1465	1417	1360	1312	1255	1441	1336	196	411	500	930	1	1	39184610	527	-70.79	3.97	12	0.29	-19.00	339.00	2525	20230616	-46.73	1180	20231024	13.98	2525	-46.73	20230616	1180	13.98	20231024	2525	-46.73	20230616	1180	13.98	20231024	0.00	N	052770	500	195 억		344913	N	N	0	N	00	N
85	20231116	130523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1336	-34	5	-2.48	67498611	49874	16.40	1370	1379	1331	1781	959	1370	1353.38	0.88	0	-28045	1465	1417	1360	1312	1255	1441	1336	196	411	500	930	1	1	39184610	524	-70.32	3.94	12	0.13	-19.00	339.00	2525	20230616	-47.09	1180	20231024	13.22	2525	-47.09	20230616	1180	13.22	20231024	2525	-47.09	20230616	1180	13.22	20231024	0.00	N	052770	500	195 억		344913	N	N	0	N	00	N
86	20231116	120525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1348	-22	5	-1.61	47568360	34985	11.50	1370	1379	1344	1781	959	1370	1359.68	0.88	0	-20213	1465	1417	1360	1312	1255	1441	1336	196	411	500	930	1	1	39184610	528	-70.95	3.98	12	0.09	-19.00	339.00	2525	20230616	-46.61	1180	20231024	14.24	2525	-46.61	20230616	1180	14.24	20231024	2525	-46.61	20230616	1180	14.24	20231024	0.00	N	052770	500	195 억		344913	N	N	0	N	00	N
87	20231116	110521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1347	-23	5	-1.68	42433742	31171	10.25	1370	1379	1347	1781	959	1370	1361.32	0.88	0	-16431	1465	1417	1360	1312	1255	1441	1336	196	411	500	930	1	1	39184610	528	-70.89	3.97	12	0.08	-19.00	339.00	2525	20230616	-46.65	1180	20231024	14.15	2525	-46.65	20230616	1180	14.15	20231024	2525	-46.65	20230616	1180	14.15	20231024	0.00	N	052770	500	195 억		344913	N	N	0	N	00	N
88	20231116	100522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1367	-3	5	-0.22	1119174	817	0.27	1370	1370	1367	1781	959	1370	1369.86	0.88	0	-107	1465	1417	1360	1312	1255	1441	1336	196	411	500	930	1	1	39184610	536	-71.95	4.03	12	0.00	-19.00	339.00	2525	20230616	-45.86	1180	20231024	15.85	2525	-45.86	20230616	1180	15.85	20231024	2525	-45.86	20230616	1180	15.85	20231024	0.00	N	052770	500	195 억		344913	N	N	0	N	00	N
89	20231116	090521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1370	0	3	0.00	0	0	0.00	0	0	0	1781	959	1370	0.00	0.88	0	0	1465	1417	1360	1312	1255	1441	1336	196	411	500	930	1	1	39184610	537	-72.11	4.04	12	0.00	-19.00	339.00	2525	20230616	-45.74	1180	20231024	16.10	2525	-45.74	20230616	1180	16.10	20231024	2525	-45.74	20230616	1180	16.10	20231024	0.00	N	052770	500	195 억		344913	N	N	0	N	00	N
90	20231115	160451	57	100.00	KOSDAQ		유통	N	N	N	N		N	1370	30	2	2.24	408038388	300212	301.85	1342	1408	1303	1742	938	1340	1359.17	0.93	0	-18220	1426	1382	1326	1282	1226	1405	1305	196	402	500	910	1	1	39184610	537	-72.11	4.04	12	0.77	-19.00	339.00	2525	20230616	-45.74	1180	20231024	16.10	2525	-45.74	20230616	1180	16.10	20231024	2525	-45.74	20230616	1180	16.10	20231024	0.00	N	052770	500	195 억		365070	N	N	0	N	00	N
91	20231115	150529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1362	22	2	1.64	392340710	288745	290.32	1342	1408	1303	1742	938	1340	1358.78	0.93	0	-15401	1426	1382	1326	1282	1226	1405	1305	196	402	500	910	1	1	39184610	534	-71.68	4.02	12	0.74	-19.00	339.00	2525	20230616	-46.06	1180	20231024	15.42	2525	-46.06	20230616	1180	15.42	20231024	2525	-46.06	20230616	1180	15.42	20231024	0.00	N	052770	500	195 억		365070	N	N	0	N	00	N
92	20231115	140527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1382	42	2	3.13	296573183	219146	220.34	1342	1408	1303	1742	938	1340	1353.31	0.93	0	-10414	1426	1382	1326	1282	1226	1405	1305	196	402	500	910	1	1	39184610	542	-72.74	4.08	12	0.56	-19.00	339.00	2525	20230616	-45.27	1180	20231024	17.12	2525	-45.27	20230616	1180	17.12	20231024	2525	-45.27	20230616	1180	17.12	20231024	0.00	N	052770	500	195 억		365070	N	N	0	N	00	N
93	20231115	130530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1318	-22	5	-1.64	120620757	91125	91.62	1342	1342	1303	1742	938	1340	1323.68	0.93	0	-16540	1426	1382	1326	1282	1226	1405	1305	196	402	500	910	1	1	39184610	516	-69.37	3.89	12	0.23	-19.00	339.00	2525	20230616	-47.80	1180	20231024	11.69	2525	-47.80	20230616	1180	11.69	20231024	2525	-47.80	20230616	1180	11.69	20231024	0.00	N	052770	500	195 억		365070	N	N	0	N	00	N
94	20231115	120531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1317	-23	5	-1.72	100773713	76055	76.47	1342	1342	1303	1742	938	1340	1325.01	0.93	0	-15993	1426	1382	1326	1282	1226	1405	1305	196	402	500	910	1	1	39184610	516	-69.32	3.88	12	0.19	-19.00	339.00	2525	20230616	-47.84	1180	20231024	11.61	2525	-47.84	20230616	1180	11.61	20231024	2525	-47.84	20230616	1180	11.61	20231024	0.00	N	052770	500	195 억		365070	N	N	0	N	00	N
95	20231115	110534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1313	-27	5	-2.01	96279703	72640	73.04	1342	1342	1303	1742	938	1340	1325.44	0.93	0	-15652	1426	1382	1326	1282	1226	1405	1305	196	402	500	910	1	1	39184610	514	-69.11	3.87	12	0.19	-19.00	339.00	2525	20230616	-48.00	1180	20231024	11.27	2525	-48.00	20230616	1180	11.27	20231024	2525	-48.00	20230616	1180	11.27	20231024	0.00	N	052770	500	195 억		365070	N	N	0	N	00	N
96	20231115	100532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1336	-4	5	-0.30	69564382	52479	52.77	1342	1342	1303	1742	938	1340	1325.57	0.93	0	-12414	1426	1382	1326	1282	1226	1405	1305	196	402	500	910	1	1	39184610	524	-70.32	3.94	12	0.13	-19.00	339.00	2525	20230616	-47.09	1180	20231024	13.22	2525	-47.09	20230616	1180	13.22	20231024	2525	-47.09	20230616	1180	13.22	20231024	0.00	N	052770	500	195 억		365070	N	N	0	N	00	N
97	20231115	090526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1322	-18	5	-1.34	10885214	8170	8.21	1342	1342	1318	1742	938	1340	1332.34	0.93	0	-6536	1426	1382	1326	1282	1226	1405	1305	196	402	500	910	1	1	39184610	518	-69.58	3.90	12	0.02	-19.00	339.00	2525	20230616	-47.64	1180	20231024	12.03	2525	-47.64	20230616	1180	12.03	20231024	2525	-47.64	20230616	1180	12.03	20231024	0.00	N	052770	500	195 억		365070	N	N	0	N	00	N
98	20231114	160521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1340	70	2	5.51	130403408	96957	38.36	1270	1370	1270	1651	889	1270	1344.96	0.92	0	19090	1410	1340	1296	1226	1182	1318	1204	196	381	500	860	1	1	39184610	525	-70.53	3.95	12	0.25	-19.00	339.00	2525	20230616	-46.93	1180	20231024	13.56	2525	-46.93	20230616	1180	13.56	20231024	2525	-46.93	20230616	1180	13.56	20231024	0.00	N	052770	500	195 억		360784	N	N	0	N	00	N
99	20231114	150521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1335	65	2	5.12	109824278	81586	32.28	1270	1370	1270	1651	889	1270	1346.12	0.92	0	18767	1410	1340	1296	1226	1182	1318	1204	196	381	500	860	1	1	39184610	523	-70.26	3.94	12	0.21	-19.00	339.00	2525	20230616	-47.13	1180	20231024	13.14	2525	-47.13	20230616	1180	13.14	20231024	2525	-47.13	20230616	1180	13.14	20231024	0.00	N	052770	500	195 억		360784	N	N	0	N	00	N
100	20231114	140521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1342	72	2	5.67	103274102	76682	30.34	1270	1370	1270	1651	889	1270	1346.78	0.92	0	20181	1410	1340	1296	1226	1182	1318	1204	196	381	500	860	1	1	39184610	526	-70.63	3.96	12	0.20	-19.00	339.00	2525	20230616	-46.85	1180	20231024	13.73	2525	-46.85	20230616	1180	13.73	20231024	2525	-46.85	20230616	1180	13.73	20231024	0.00	N	052770	500	195 억		360784	N	N	0	N	00	N
101	20231114	130523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1341	71	2	5.59	100498226	74618	29.52	1270	1370	1270	1651	889	1270	1346.84	0.92	0	20627	1410	1340	1296	1226	1182	1318	1204	196	381	500	860	1	1	39184610	525	-70.58	3.96	12	0.19	-19.00	339.00	2525	20230616	-46.89	1180	20231024	13.64	2525	-46.89	20230616	1180	13.64	20231024	2525	-46.89	20230616	1180	13.64	20231024	0.00	N	052770	500	195 억		360784	N	N	0	N	00	N
102	20231114	120523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1347	77	2	6.06	97264966	72214	28.57	1270	1370	1270	1651	889	1270	1346.90	0.92	0	21667	1410	1340	1296	1226	1182	1318	1204	196	381	500	860	1	1	39184610	528	-70.89	3.97	12	0.18	-19.00	339.00	2525	20230616	-46.65	1180	20231024	14.15	2525	-46.65	20230616	1180	14.15	20231024	2525	-46.65	20230616	1180	14.15	20231024	0.00	N	052770	500	195 억		360784	N	N	0	N	00	N
103	20231114	110529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1355	85	2	6.69	93121231	69134	27.35	1270	1370	1270	1651	889	1270	1346.97	0.92	0	22887	1410	1340	1296	1226	1182	1318	1204	196	381	500	860	1	1	39184610	531	-71.32	4.00	12	0.18	-19.00	339.00	2525	20230616	-46.34	1180	20231024	14.83	2525	-46.34	20230616	1180	14.83	20231024	2525	-46.34	20230616	1180	14.83	20231024	0.00	N	052770	500	195 억		360784	N	N	0	N	00	N
104	20231114	100524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1346	76	2	5.98	40578548	30607	12.11	1270	1352	1270	1651	889	1270	1325.79	0.92	0	4588	1410	1340	1296	1226	1182	1318	1204	196	381	500	860	1	1	39184610	527	-70.84	3.97	12	0.08	-19.00	339.00	2525	20230616	-46.69	1180	20231024	14.07	2525	-46.69	20230616	1180	14.07	20231024	2525	-46.69	20230616	1180	14.07	20231024	0.00	N	052770	500	195 억		360784	N	N	0	N	00	N
105	20231114	090518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1299	29	2	2.28	3090414	2404	0.95	1270	1308	1270	1651	889	1270	1285.53	0.92	0	165	1410	1340	1296	1226	1182	1318	1204	196	381	500	860	1	1	39184610	509	-68.37	3.83	12	0.01	-19.00	339.00	2525	20230616	-48.55	1180	20231024	10.08	2525	-48.55	20230616	1180	10.08	20231024	2525	-48.55	20230616	1180	10.08	20231024	0.00	N	052770	500	195 억		360784	N	N	0	N	00	N
106	20231113	160515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1270	-96	5	-7.03	327916514	252717	200.15	1365	1366	1252	1775	957	1366	1297.56	0.99	0	-23370	1469	1417	1383	1331	1297	1400	1314	196	409	500	920	1	1	39184610	498	-66.84	3.75	12	0.64	-19.00	339.00	2525	20230616	-49.70	1180	20231024	7.63	2525	-49.70	20230616	1180	7.63	20231024	2525	-49.70	20230616	1180	7.63	20231024	0.00	N	052770	500	195 억		387188	N	N	0	N	00	N
107	20231113	150515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1255	-111	5	-8.13	304958602	234450	185.68	1365	1366	1252	1775	957	1366	1300.74	0.99	0	-26003	1469	1417	1383	1331	1297	1400	1314	196	409	500	920	1	1	39184610	492	-66.05	3.70	12	0.60	-19.00	339.00	2525	20230616	-50.30	1180	20231024	6.36	2525	-50.30	20230616	1180	6.36	20231024	2525	-50.30	20230616	1180	6.36	20231024	0.00	N	052770	500	195 억		387188	N	N	0	N	00	N
108	20231113	140512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1281	-85	5	-6.22	217258535	165153	130.80	1365	1366	1280	1775	957	1366	1315.50	0.99	0	-25452	1469	1417	1383	1331	1297	1400	1314	196	409	500	920	1	1	39184610	502	-67.42	3.78	12	0.42	-19.00	339.00	2525	20230616	-49.27	1180	20231024	8.56	2525	-49.27	20230616	1180	8.56	20231024	2525	-49.27	20230616	1180	8.56	20231024	0.00	N	052770	500	195 억		387188	N	N	0	N	00	N
109	20231113	130512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1294	-72	5	-5.27	185504648	140511	111.28	1365	1366	1292	1775	957	1366	1320.21	0.99	0	-25250	1469	1417	1383	1331	1297	1400	1314	196	409	500	920	1	1	39184610	507	-68.11	3.82	12	0.36	-19.00	339.00	2525	20230616	-48.75	1180	20231024	9.66	2525	-48.75	20230616	1180	9.66	20231024	2525	-48.75	20230616	1180	9.66	20231024	0.00	N	052770	500	195 억		387188	N	N	0	N	00	N
110	20231113	120512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1312	-54	5	-3.95	126911986	95511	75.64	1365	1366	1309	1775	957	1366	1328.77	0.99	0	-20674	1469	1417	1383	1331	1297	1400	1314	196	409	500	920	1	1	39184610	514	-69.05	3.87	12	0.24	-19.00	339.00	2525	20230616	-48.04	1180	20231024	11.19	2525	-48.04	20230616	1180	11.19	20231024	2525	-48.04	20230616	1180	11.19	20231024	0.00	N	052770	500	195 억		387188	N	N	0	N	00	N
111	20231113	110511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	-46	5	-3.37	102767048	77121	61.08	1365	1366	1310	1775	957	1366	1332.54	0.99	0	-18958	1469	1417	1383	1331	1297	1400	1314	196	409	500	920	1	1	39184610	517	-69.47	3.89	12	0.20	-19.00	339.00	2525	20230616	-47.72	1180	20231024	11.86	2525	-47.72	20230616	1180	11.86	20231024	2525	-47.72	20230616	1180	11.86	20231024	0.00	N	052770	500	195 억		387188	N	N	0	N	00	N
112	20231113	100509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1333	-33	5	-2.42	40160251	29882	23.67	1365	1366	1331	1775	957	1366	1343.96	0.99	0	-7651	1469	1417	1383	1331	1297	1400	1314	196	409	500	920	1	1	39184610	522	-70.16	3.93	12	0.08	-19.00	339.00	2525	20230616	-47.21	1180	20231024	12.97	2525	-47.21	20230616	1180	12.97	20231024	2525	-47.21	20230616	1180	12.97	20231024	0.00	N	052770	500	195 억		387188	N	N	0	N	00	N
113	20231113	090514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1353	-13	5	-0.95	2179572	1605	1.27	1365	1365	1351	1775	957	1366	1357.99	0.99	0	-1320	1469	1417	1383	1331	1297	1400	1314	196	409	500	920	1	1	39184610	530	-71.21	3.99	12	0.00	-19.00	339.00	2525	20230616	-46.42	1180	20231024	14.66	2525	-46.42	20230616	1180	14.66	20231024	2525	-46.42	20230616	1180	14.66	20231024	0.00	N	052770	500	195 억		387188	N	N	0	N	00	N
114	20231110	160529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1366	-34	5	-2.43	173161746	126039	171.79	1395	1435	1349	1820	980	1400	1373.91	1.04	0	-18901	1436	1417	1405	1386	1374	1412	1381	196	420	500	950	1	1	39184610	535	-71.89	4.03	12	0.32	-19.00	339.00	2525	20230616	-45.90	1180	20231024	15.76	2525	-45.90	20230616	1180	15.76	20231024	2525	-45.90	20230616	1180	15.76	20231024	0.00	N	052770	500	195 억		408368	N	N	0	N	00	N
115	20231110	150521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1354	-46	5	-3.29	158703855	115368	157.25	1395	1435	1350	1820	980	1400	1375.63	1.04	0	-18832	1436	1417	1405	1386	1374	1412	1381	196	420	500	950	1	1	39184610	531	-71.26	3.99	12	0.29	-19.00	339.00	2525	20230616	-46.38	1180	20231024	14.75	2525	-46.38	20230616	1180	14.75	20231024	2525	-46.38	20230616	1180	14.75	20231024	0.00	N	052770	500	195 억		408368	N	N	0	N	00	N
116	20231110	140517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1373	-27	5	-1.93	135526268	98380	134.09	1395	1435	1350	1820	980	1400	1377.58	1.04	0	-9941	1436	1417	1405	1386	1374	1412	1381	196	420	500	950	1	1	39184610	538	-72.26	4.05	12	0.25	-19.00	339.00	2525	20230616	-45.62	1180	20231024	16.36	2525	-45.62	20230616	1180	16.36	20231024	2525	-45.62	20230616	1180	16.36	20231024	0.00	N	052770	500	195 억		408368	N	N	0	N	00	N
117	20231110	130517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1358	-42	5	-3.00	122121915	88558	120.71	1395	1435	1350	1820	980	1400	1379.00	1.04	0	-6084	1436	1417	1405	1386	1374	1412	1381	196	420	500	950	1	1	39184610	532	-71.47	4.01	12	0.23	-19.00	339.00	2525	20230616	-46.22	1180	20231024	15.08	2525	-46.22	20230616	1180	15.08	20231024	2525	-46.22	20230616	1180	15.08	20231024	0.00	N	052770	500	195 억		408368	N	N	0	N	00	N
118	20231110	120518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1361	-39	5	-2.79	93798938	67642	92.20	1395	1435	1351	1820	980	1400	1386.70	1.04	0	218	1436	1417	1405	1386	1374	1412	1381	196	420	500	950	1	1	39184610	533	-71.63	4.01	12	0.17	-19.00	339.00	2525	20230616	-46.10	1180	20231024	15.34	2525	-46.10	20230616	1180	15.34	20231024	2525	-46.10	20230616	1180	15.34	20231024	0.00	N	052770	500	195 억		408368	N	N	0	N	00	N
119	20231110	110513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1369	-31	5	-2.21	87268098	62850	85.67	1395	1435	1351	1820	980	1400	1388.51	1.04	0	469	1436	1417	1405	1386	1374	1412	1381	196	420	500	950	1	1	39184610	536	-72.05	4.04	12	0.16	-19.00	339.00	2525	20230616	-45.78	1180	20231024	16.02	2525	-45.78	20230616	1180	16.02	20231024	2525	-45.78	20230616	1180	16.02	20231024	0.00	N	052770	500	195 억		408368	N	N	0	N	00	N
120	20231110	100517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1396	-4	5	-0.29	48650031	34651	47.23	1395	1435	1376	1820	980	1400	1404.00	1.04	0	1557	1436	1417	1405	1386	1374	1412	1381	196	420	500	950	1	1	39184610	547	-73.47	4.12	12	0.09	-19.00	339.00	2525	20230616	-44.71	1180	20231024	18.31	2525	-44.71	20230616	1180	18.31	20231024	2525	-44.71	20230616	1180	18.31	20231024	0.00	N	052770	500	195 억		408368	N	N	0	N	00	N
121	20231110	090507	57	100.00	KOSDAQ		유통	N	N	N	N		N	1422	22	2	1.57	30026945	21444	29.23	1395	1422	1376	1820	980	1400	1400.25	1.04	0	8778	1436	1417	1405	1386	1374	1412	1381	196	420	500	950	1	1	39184610	557	-74.84	4.19	12	0.05	-19.00	339.00	2525	20230616	-43.68	1180	20231024	20.51	2525	-43.68	20230616	1180	20.51	20231024	2525	-43.68	20230616	1180	20.51	20231024	0.00	N	052770	500	195 억		408368	N	N	0	N	00	N
122	20231109	160503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1400	-25	5	-1.75	102835139	73306	20.64	1410	1424	1393	1852	998	1425	1402.82	1.05	0	-3164	1547	1486	1429	1368	1311	1457	1339	196	427	500	960	1	1	39184610	549	-73.68	4.13	12	0.19	-19.00	339.00	2525	20230616	-44.55	1180	20231024	18.64	2525	-44.55	20230616	1180	18.64	20231024	2525	-44.55	20230616	1180	18.64	20231024	0.00	N	052770	500	195 억		411532	N	N	0	N	00	N
123	20231109	150505	57	100.00	KOSDAQ		유통	N	N	N	N		N	1414	-11	5	-0.77	90186701	64283	18.10	1410	1424	1393	1852	998	1425	1402.96	1.05	0	-3928	1547	1486	1429	1368	1311	1457	1339	196	427	500	960	1	1	39184610	554	-74.42	4.17	12	0.16	-19.00	339.00	2525	20230616	-44.00	1180	20231024	19.83	2525	-44.00	20230616	1180	19.83	20231024	2525	-44.00	20230616	1180	19.83	20231024	0.00	N	052770	500	195 억		411532	N	N	0	N	00	N
124	20231109	140503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1405	-20	5	-1.40	66236013	47195	13.29	1410	1424	1393	1852	998	1425	1403.45	1.05	0	-2474	1547	1486	1429	1368	1311	1457	1339	196	427	500	960	1	1	39184610	551	-73.95	4.14	12	0.12	-19.00	339.00	2525	20230616	-44.36	1180	20231024	19.07	2525	-44.36	20230616	1180	19.07	20231024	2525	-44.36	20230616	1180	19.07	20231024	0.00	N	052770	500	195 억		411532	N	N	0	N	00	N
125	20231109	130505	57	100.00	KOSDAQ		유통	N	N	N	N		N	1401	-24	5	-1.68	61136602	43554	12.26	1410	1424	1393	1852	998	1425	1403.70	1.05	0	-2474	1547	1486	1429	1368	1311	1457	1339	196	427	500	960	1	1	39184610	549	-73.74	4.13	12	0.11	-19.00	339.00	2525	20230616	-44.51	1180	20231024	18.73	2525	-44.51	20230616	1180	18.73	20231024	2525	-44.51	20230616	1180	18.73	20231024	0.00	N	052770	500	195 억		411532	N	N	0	N	00	N
126	20231109	120506	57	100.00	KOSDAQ		유통	N	N	N	N		N	1406	-19	5	-1.33	48258040	34355	9.67	1410	1424	1393	1852	998	1425	1404.69	1.05	0	-2455	1547	1486	1429	1368	1311	1457	1339	196	427	500	960	1	1	39184610	551	-74.00	4.15	12	0.09	-19.00	339.00	2525	20230616	-44.32	1180	20231024	19.15	2525	-44.32	20230616	1180	19.15	20231024	2525	-44.32	20230616	1180	19.15	20231024	0.00	N	052770	500	195 억		411532	N	N	0	N	00	N
127	20231109	110506	57	100.00	KOSDAQ		유통	N	N	N	N		N	1423	-2	5	-0.14	29085666	20643	5.81	1410	1424	1393	1852	998	1425	1408.98	1.05	0	-2702	1547	1486	1429	1368	1311	1457	1339	196	427	500	960	1	1	39184610	558	-74.89	4.20	12	0.05	-19.00	339.00	2525	20230616	-43.64	1180	20231024	20.59	2525	-43.64	20230616	1180	20.59	20231024	2525	-43.64	20230616	1180	20.59	20231024	0.00	N	052770	500	195 억		411532	N	N	0	N	00	N
128	20231109	100502	57	100.00	KOSDAQ		유통	N	N	N	N		N	1407	-18	5	-1.26	20534533	14632	4.12	1410	1424	1393	1852	998	1425	1403.40	1.05	0	-384	1547	1486	1429	1368	1311	1457	1339	196	427	500	960	1	1	39184610	551	-74.05	4.15	12	0.04	-19.00	339.00	2525	20230616	-44.28	1180	20231024	19.24	2525	-44.28	20230616	1180	19.24	20231024	2525	-44.28	20230616	1180	19.24	20231024	0.00	N	052770	500	195 억		411532	N	N	0	N	00	N
129	20231109	090503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1407	-18	5	-1.26	6066962	4308	1.21	1410	1424	1393	1852	998	1425	1408.30	1.05	0	-2077	1547	1486	1429	1368	1311	1457	1339	196	427	500	960	1	1	39184610	551	-74.05	4.15	12	0.01	-19.00	339.00	2525	20230616	-44.28	1180	20231024	19.24	2525	-44.28	20230616	1180	19.24	20231024	2525	-44.28	20230616	1180	19.24	20231024	0.00	N	052770	500	195 억		411532	N	N	0	N	00	N
130	20231108	160459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1425	-50	5	-3.39	503861788	354943	87.58	1454	1490	1372	1917	1033	1475	1419.54	1.27	0	-90657	1657	1566	1499	1408	1341	1532	1374	196	442	500	1000	1	1	39184610	558	-75.00	4.20	12	0.91	-19.00	339.00	2525	20230616	-43.56	1180	20231024	20.76	2525	-43.56	20230616	1180	20.76	20231024	2525	-43.56	20230616	1180	20.76	20231024	0.00	N	052770	500	195 억		498800	N	N	0	N	00	N
131	20231108	150502	57	100.00	KOSDAQ		유통	N	N	N	N		N	1413	-62	5	-4.20	495177787	348818	86.06	1454	1490	1372	1917	1033	1475	1419.59	1.27	0	-90467	1657	1566	1499	1408	1341	1532	1374	196	442	500	1000	1	1	39184610	554	-74.37	4.17	12	0.89	-19.00	339.00	2525	20230616	-44.04	1180	20231024	19.75	2525	-44.04	20230616	1180	19.75	20231024	2525	-44.04	20230616	1180	19.75	20231024	0.00	N	052770	500	195 억		498800	N	N	0	N	00	N
132	20231108	140501	57	100.00	KOSDAQ		유통	N	N	N	N		N	1424	-51	5	-3.46	446923504	314643	77.63	1454	1490	1372	1917	1033	1475	1420.41	1.27	0	-80447	1657	1566	1499	1408	1341	1532	1374	196	442	500	1000	1	1	39184610	558	-74.95	4.20	12	0.80	-19.00	339.00	2525	20230616	-43.60	1180	20231024	20.68	2525	-43.60	20230616	1180	20.68	20231024	2525	-43.60	20230616	1180	20.68	20231024	0.00	N	052770	500	195 억		498800	N	N	0	N	00	N
133	20231108	130502	57	100.00	KOSDAQ		유통	N	N	N	N		N	1411	-64	5	-4.34	410513482	289099	71.33	1454	1490	1372	1917	1033	1475	1419.98	1.27	0	-79981	1657	1566	1499	1408	1341	1532	1374	196	442	500	1000	1	1	39184610	553	-74.26	4.16	12	0.74	-19.00	339.00	2525	20230616	-44.12	1180	20231024	19.58	2525	-44.12	20230616	1180	19.58	20231024	2525	-44.12	20230616	1180	19.58	20231024	0.00	N	052770	500	195 억		498800	N	N	0	N	00	N
134	20231108	120503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1412	-63	5	-4.27	395519988	278508	68.72	1454	1490	1372	1917	1033	1475	1420.14	1.27	0	-76872	1657	1566	1499	1408	1341	1532	1374	196	442	500	1000	1	1	39184610	553	-74.32	4.17	12	0.71	-19.00	339.00	2525	20230616	-44.08	1180	20231024	19.66	2525	-44.08	20230616	1180	19.66	20231024	2525	-44.08	20230616	1180	19.66	20231024	0.00	N	052770	500	195 억		498800	N	N	0	N	00	N
135	20231108	110500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1422	-53	5	-3.59	364338876	256545	63.30	1454	1490	1372	1917	1033	1475	1420.18	1.27	0	-62100	1657	1566	1499	1408	1341	1532	1374	196	442	500	1000	1	1	39184610	557	-74.84	4.19	12	0.65	-19.00	339.00	2525	20230616	-43.68	1180	20231024	20.51	2525	-43.68	20230616	1180	20.51	20231024	2525	-43.68	20230616	1180	20.51	20231024	0.00	N	052770	500	195 억		498800	N	N	0	N	00	N
136	20231108	100501	57	100.00	KOSDAQ		유통	N	N	N	N		N	1457	-18	5	-1.22	307294762	217468	53.66	1454	1458	1372	1917	1033	1475	1413.06	1.27	0	-56138	1657	1566	1499	1408	1341	1532	1374	196	442	500	1000	1	1	39184610	571	-76.68	4.30	12	0.55	-19.00	339.00	2525	20230616	-42.30	1180	20231024	23.47	2525	-42.30	20230616	1180	23.47	20231024	2525	-42.30	20230616	1180	23.47	20231024	0.00	N	052770	500	195 억		498800	N	N	0	N	00	N
137	20231108	090459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1425	-50	5	-3.39	48662276	33932	8.37	1454	1455	1421	1917	1033	1475	1434.11	1.27	0	8440	1657	1566	1499	1408	1341	1532	1374	196	442	500	1000	1	1	39184610	558	-75.00	4.20	12	0.09	-19.00	339.00	2525	20230616	-43.56	1180	20231024	20.76	2525	-43.56	20230616	1180	20.76	20231024	2525	-43.56	20230616	1180	20.76	20231024	0.00	N	052770	500	195 억		498800	N	N	0	N	00	N
138	20231107	160501	57	100.00	KOSDAQ		유통	N	N	N	N		N	1475	-10	5	-0.67	606963064	405059	90.78	1504	1590	1432	1930	1040	1485	1498.46	1.33	0	-19859	1668	1576	1498	1406	1328	1537	1367	196	445	500	1000	1	1	39184610	578	-77.63	4.35	12	1.03	-19.00	339.00	2525	20230616	-41.58	1180	20231024	25.00	2525	-41.58	20230616	1180	25.00	20231024	2525	-41.58	20230616	1180	25.00	20231024	0.00	N	052770	500	195 억		522048	N	N	0	N	00	N
139	20231107	150501	57	100.00	KOSDAQ		유통	N	N	N	N		N	1475	-10	5	-0.67	512118858	340023	76.20	1504	1590	1432	1930	1040	1485	1506.13	1.33	0	-36795	1668	1576	1498	1406	1328	1537	1367	196	445	500	1000	1	1	39184610	578	-77.63	4.35	12	0.87	-19.00	339.00	2525	20230616	-41.58	1180	20231024	25.00	2525	-41.58	20230616	1180	25.00	20231024	2525	-41.58	20230616	1180	25.00	20231024	0.00	N	052770	500	195 억		522048	N	N	0	N	00	N
140	20231107	140504	57	100.00	KOSDAQ		유통	N	N	N	N		N	1514	29	2	1.95	422855530	279995	62.75	1504	1590	1432	1930	1040	1485	1510.23	1.33	0	-18670	1668	1576	1498	1406	1328	1537	1367	196	445	500	1000	1	1	39184610	593	-79.68	4.47	12	0.71	-19.00	339.00	2525	20230616	-40.04	1180	20231024	28.31	2525	-40.04	20230616	1180	28.31	20231024	2525	-40.04	20230616	1180	28.31	20231024	0.00	N	052770	500	195 억		522048	N	N	0	N	00	N
141	20231107	130502	57	100.00	KOSDAQ		유통	N	N	N	N		N	1478	-7	5	-0.47	388792931	257176	57.64	1504	1590	1432	1930	1040	1485	1511.78	1.33	0	-12215	1668	1576	1498	1406	1328	1537	1367	196	445	500	1000	1	1	39184610	579	-77.79	4.36	12	0.66	-19.00	339.00	2525	20230616	-41.47	1180	20231024	25.25	2525	-41.47	20230616	1180	25.25	20231024	2525	-41.47	20230616	1180	25.25	20231024	0.00	N	052770	500	195 억		522048	N	N	0	N	00	N
142	20231107	120459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1479	-6	5	-0.40	338642938	223141	50.01	1504	1590	1432	1930	1040	1485	1517.62	1.33	0	1048	1668	1576	1498	1406	1328	1537	1367	196	445	500	1000	1	1	39184610	580	-77.84	4.36	12	0.57	-19.00	339.00	2525	20230616	-41.43	1180	20231024	25.34	2525	-41.43	20230616	1180	25.34	20231024	2525	-41.43	20230616	1180	25.34	20231024	0.00	N	052770	500	195 억		522048	N	N	0	N	00	N
143	20231107	110500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1580	95	2	6.40	257026053	169703	38.03	1504	1580	1432	1930	1040	1485	1514.56	1.33	0	4335	1668	1576	1498	1406	1328	1537	1367	196	445	500	1000	1	1	39184610	619	-83.16	4.66	12	0.43	-19.00	339.00	2525	20230616	-37.43	1180	20231024	33.90	2525	-37.43	20230616	1180	33.90	20231024	2525	-37.43	20230616	1180	33.90	20231024	0.00	N	052770	500	195 억		522048	N	N	0	N	00	N
144	20231107	100505	57	100.00	KOSDAQ		유통	N	N	N	N		N	1522	37	2	2.49	146368797	98370	22.05	1504	1539	1432	1930	1040	1485	1487.94	1.33	0	-31703	1668	1576	1498	1406	1328	1537	1367	196	445	500	1000	1	1	39184610	596	-80.11	4.49	12	0.25	-19.00	339.00	2525	20230616	-39.72	1180	20231024	28.98	2525	-39.72	20230616	1180	28.98	20231024	2525	-39.72	20230616	1180	28.98	20231024	0.00	N	052770	500	195 억		522048	N	N	0	N	00	N
145	20231107	090453	57	100.00	KOSDAQ		유통	N	N	N	N		N	1478	-7	5	-0.47	10607448	7142	1.60	1504	1504	1466	1930	1040	1485	1485.22	1.33	0	-4406	1668	1576	1498	1406	1328	1537	1367	196	445	500	1000	1	1	39184610	579	-77.79	4.36	12	0.02	-19.00	339.00	2525	20230616	-41.47	1180	20231024	25.25	2525	-41.47	20230616	1180	25.25	20231024	2525	-41.47	20230616	1180	25.25	20231024	0.00	N	052770	500	195 억		522048	N	N	0	N	00	N
146	20231106	160449	57	100.00	KOSDAQ		유통	N	N	N	N		N	1485	-105	5	-6.60	673144118	446186	64.36	1570	1590	1420	2065	1113	1590	1508.66	1.56	0	-84460	1747	1668	1629	1550	1511	1649	1531	196	475	500	1080	1	1	39184610	582	-78.16	4.38	12	1.14	-19.00	339.00	2525	20230616	-41.19	1180	20231024	25.85	2525	-41.19	20230616	1180	25.85	20231024	2525	-41.19	20230616	1180	25.85	20231024	0.00	N	052770	500	195 억		609733	N	N	0	N	00	N
147	20231106	150452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1493	-97	5	-6.10	662503125	439023	63.33	1570	1590	1420	2065	1113	1590	1509.04	1.56	0	-82926	1747	1668	1629	1550	1511	1649	1531	196	475	500	1080	1	1	39184610	585	-78.58	4.40	12	1.12	-19.00	339.00	2525	20230616	-40.87	1180	20231024	26.53	2525	-40.87	20230616	1180	26.53	20231024	2525	-40.87	20230616	1180	26.53	20231024	0.00	N	052770	500	195 억		609733	N	N	0	N	00	N
148	20231106	140449	57	100.00	KOSDAQ		유통	N	N	N	N		N	1525	-65	5	-4.09	573990379	379924	54.80	1570	1590	1420	2065	1113	1590	1510.80	1.56	0	-65658	1747	1668	1629	1550	1511	1649	1531	196	475	500	1080	1	1	39184610	598	-80.26	4.50	12	0.97	-19.00	339.00	2525	20230616	-39.60	1180	20231024	29.24	2525	-39.60	20230616	1180	29.24	20231024	2525	-39.60	20230616	1180	29.24	20231024	0.00	N	052770	500	195 억		609733	N	N	0	N	00	N
149	20231106	130456	57	100.00	KOSDAQ		유통	N	N	N	N		N	1552	-38	5	-2.39	389277298	260159	37.53	1570	1590	1420	2065	1113	1590	1496.31	1.56	0	-17708	1747	1668	1629	1550	1511	1649	1531	196	475	500	1080	1	1	39184610	608	-81.68	4.58	12	0.66	-19.00	339.00	2525	20230616	-38.53	1180	20231024	31.53	2525	-38.53	20230616	1180	31.53	20231024	2525	-38.53	20230616	1180	31.53	20231024	0.00	N	052770	500	195 억		609733	N	N	0	N	00	N
150	20231106	120453	57	100.00	KOSDAQ		유통	N	N	N	N		N	1547	-43	5	-2.70	358594623	240372	34.67	1570	1590	1420	2065	1113	1590	1491.83	1.56	0	-14448	1747	1668	1629	1550	1511	1649	1531	196	475	500	1080	1	1	39184610	606	-81.42	4.56	12	0.61	-19.00	339.00	2525	20230616	-38.73	1180	20231024	31.10	2525	-38.73	20230616	1180	31.10	20231024	2525	-38.73	20230616	1180	31.10	20231024	0.00	N	052770	500	195 억		609733	N	N	0	N	00	N
151	20231106	110452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1535	-55	5	-3.46	331472695	222795	32.14	1570	1590	1420	2065	1113	1590	1487.79	1.56	0	-17740	1747	1668	1629	1550	1511	1649	1531	196	475	500	1080	1	1	39184610	601	-80.79	4.53	12	0.57	-19.00	339.00	2525	20230616	-39.21	1180	20231024	30.08	2525	-39.21	20230616	1180	30.08	20231024	2525	-39.21	20230616	1180	30.08	20231024	0.00	N	052770	500	195 억		609733	N	N	0	N	00	N
152	20231106	100431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1480	-110	5	-6.92	280741187	189272	27.30	1570	1590	1420	2065	1113	1590	1483.27	1.56	0	-21204	1747	1668	1629	1550	1511	1649	1531	196	475	500	1080	1	1	39184610	580	-77.89	4.37	12	0.48	-19.00	339.00	2525	20230616	-41.39	1180	20231024	25.42	2525	-41.39	20230616	1180	25.42	20231024	2525	-41.39	20230616	1180	25.42	20231024	0.00	N	052770	500	195 억		609733	N	N	0	N	00	N
153	20231106	090453	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	-95	5	-5.97	58648330	38391	5.54	1570	1590	1457	2065	1113	1590	1527.66	1.56	0	-9798	1747	1668	1629	1550	1511	1649	1531	196	475	500	1080	1	1	39184610	586	-78.68	4.41	12	0.10	-19.00	339.00	2525	20230616	-40.79	1180	20231024	26.69	2525	-40.79	20230616	1180	26.69	20231024	2525	-40.79	20230616	1180	26.69	20231024	0.00	N	052770	500	195 억		609733	N	N	0	N	00	N
154	20231103	160446	57	100.00	KOSDAQ		유통	N	N	N	N		N	1590	-22	5	-1.36	1149214790	691544	159.81	1613	1708	1590	2095	1129	1612	1661.81	1.38	0	64117	1660	1635	1600	1575	1540	1648	1588	196	483	500	1090	1	1	39184610	623	-83.68	4.69	12	1.76	-19.00	339.00	2525	20230616	-37.03	1180	20231024	34.75	2525	-37.03	20230616	1180	34.75	20231024	2525	-37.03	20230616	1180	34.75	20231024	0.00	N	052770	500	195 억		542224	N	N	0	N	00	N
155	20231103	150446	57	100.00	KOSDAQ		유통	N	N	N	N		N	1604	-8	5	-0.50	1087407625	652778	150.85	1613	1708	1594	2095	1129	1612	1665.82	1.38	0	63332	1660	1635	1600	1575	1540	1648	1588	196	483	500	1090	1	1	39184610	629	-84.42	4.73	12	1.67	-19.00	339.00	2525	20230616	-36.48	1180	20231024	35.93	2525	-36.48	20230616	1180	35.93	20231024	2525	-36.48	20230616	1180	35.93	20231024	0.00	N	052770	500	195 억		542224	N	N	0	N	00	N
156	20231103	140446	57	100.00	KOSDAQ		유통	N	N	N	N		N	1667	55	2	3.41	912530951	546088	126.20	1613	1708	1613	2095	1129	1612	1671.03	1.38	0	74976	1660	1635	1600	1575	1540	1648	1588	196	483	500	1090	1	1	39184610	653	-87.74	4.92	12	1.39	-19.00	339.00	2525	20230616	-33.98	1180	20231024	41.27	2525	-33.98	20230616	1180	41.27	20231024	2525	-33.98	20230616	1180	41.27	20231024	0.00	N	052770	500	195 억		542224	N	N	0	N	00	N
157	20231103	130445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1669	57	2	3.54	880976353	527161	121.83	1613	1708	1613	2095	1129	1612	1671.17	1.38	0	73910	1660	1635	1600	1575	1540	1648	1588	196	483	500	1090	1	1	39184610	654	-87.84	4.92	12	1.35	-19.00	339.00	2525	20230616	-33.90	1180	20231024	41.44	2525	-33.90	20230616	1180	41.44	20231024	2525	-33.90	20230616	1180	41.44	20231024	0.00	N	052770	500	195 억		542224	N	N	0	N	00	N
158	20231103	120445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1672	60	2	3.72	826704033	494712	114.33	1613	1708	1613	2095	1129	1612	1671.08	1.38	0	62844	1660	1635	1600	1575	1540	1648	1588	196	483	500	1090	1	1	39184610	655	-88.00	4.93	12	1.26	-19.00	339.00	2525	20230616	-33.78	1180	20231024	41.69	2525	-33.78	20230616	1180	41.69	20231024	2525	-33.78	20230616	1180	41.69	20231024	0.00	N	052770	500	195 억		542224	N	N	0	N	00	N
159	20231103	110448	57	100.00	KOSDAQ		유통	N	N	N	N		N	1666	54	2	3.35	717205248	428892	99.12	1613	1708	1613	2095	1129	1612	1672.23	1.38	0	57600	1660	1635	1600	1575	1540	1648	1588	196	483	500	1090	1	1	39184610	653	-87.68	4.91	12	1.09	-19.00	339.00	2525	20230616	-34.02	1180	20231024	41.19	2525	-34.02	20230616	1180	41.19	20231024	2525	-34.02	20230616	1180	41.19	20231024	0.00	N	052770	500	195 억		542224	N	N	0	N	00	N
160	20231103	100442	57	100.00	KOSDAQ		유통	N	N	N	N		N	1671	59	2	3.66	383531259	231291	53.45	1613	1685	1613	2095	1129	1612	1658.22	1.38	0	42568	1660	1635	1600	1575	1540	1648	1588	196	483	500	1090	1	1	39184610	655	-87.95	4.93	12	0.59	-19.00	339.00	2525	20230616	-33.82	1180	20231024	41.61	2525	-33.82	20230616	1180	41.61	20231024	2525	-33.82	20230616	1180	41.61	20231024	0.00	N	052770	500	195 억		542224	N	N	0	N	00	N
161	20231103	090441	57	100.00	KOSDAQ		유통	N	N	N	N		N	1668	56	2	3.47	106561015	64781	14.97	1613	1675	1613	2095	1129	1612	1644.94	1.38	0	18143	1660	1635	1600	1575	1540	1648	1588	196	483	500	1090	1	1	39184610	654	-87.79	4.92	12	0.17	-19.00	339.00	2525	20230616	-33.94	1180	20231024	41.36	2525	-33.94	20230616	1180	41.36	20231024	2525	-33.94	20230616	1180	41.36	20231024	0.00	N	052770	500	195 억		542224	N	N	0	N	00	N
162	20231102	160442	54	100.00	KOSDAQ		유통	N	N	N	N		N	1612	32	2	2.03	693121233	432674	56.81	1570	1625	1565	2050	1106	1580	1601.95	1.26	0	49812	1750	1664	1552	1466	1354	1708	1510	196	470	500	1070	1	1	39184610	632	-84.84	4.76	12	1.10	-19.00	339.00	2525	20230616	-36.16	1180	20231024	36.61	2525	-36.16	20230616	1180	36.61	20231024	2525	-36.16	20230616	1180	36.61	20231024	0.00	N	052770	500	195 억		493133	N	N	0	N	01	N
163	20231102	150448	54	100.00	KOSDAQ		유통	N	N	N	N		N	1622	42	2	2.66	636944286	397933	52.24	1570	1625	1565	2050	1106	1580	1600.63	1.26	0	49050	1750	1664	1552	1466	1354	1708	1510	196	470	500	1070	1	1	39184610	636	-85.37	4.78	12	1.02	-19.00	339.00	2525	20230616	-35.76	1180	20231024	37.46	2525	-35.76	20230616	1180	37.46	20231024	2525	-35.76	20230616	1180	37.46	20231024	0.00	N	052770	500	195 억		493133	N	N	0	N	01	N
164	20231102	140439	54	100.00	KOSDAQ		유통	N	N	N	N		N	1623	43	2	2.72	533168805	333809	43.83	1570	1625	1565	2050	1106	1580	1597.23	1.26	0	51626	1750	1664	1552	1466	1354	1708	1510	196	470	500	1070	1	1	39184610	636	-85.42	4.79	12	0.85	-19.00	339.00	2525	20230616	-35.72	1180	20231024	37.54	2525	-35.72	20230616	1180	37.54	20231024	2525	-35.72	20230616	1180	37.54	20231024	0.00	N	052770	500	195 억		493133	N	N	0	N	01	N
165	20231102	130442	54	100.00	KOSDAQ		유통	N	N	N	N		N	1606	26	2	1.65	454496289	285177	37.44	1570	1625	1565	2050	1106	1580	1593.73	1.26	0	42634	1750	1664	1552	1466	1354	1708	1510	196	470	500	1070	1	1	39184610	629	-84.53	4.74	12	0.73	-19.00	339.00	2525	20230616	-36.40	1180	20231024	36.10	2525	-36.40	20230616	1180	36.10	20231024	2525	-36.40	20230616	1180	36.10	20231024	0.00	N	052770	500	195 억		493133	N	N	0	N	01	N
166	20231102	120440	54	100.00	KOSDAQ		유통	N	N	N	N		N	1609	29	2	1.84	414875961	260513	34.20	1570	1625	1565	2050	1106	1580	1592.53	1.26	0	38389	1750	1664	1552	1466	1354	1708	1510	196	470	500	1070	1	1	39184610	630	-84.68	4.75	12	0.66	-19.00	339.00	2525	20230616	-36.28	1180	20231024	36.36	2525	-36.28	20230616	1180	36.36	20231024	2525	-36.28	20230616	1180	36.36	20231024	0.00	N	052770	500	195 억		493133	N	N	0	N	01	N
167	20231102	110441	54	100.00	KOSDAQ		유통	N	N	N	N		N	1586	6	2	0.38	303134330	191089	25.09	1570	1613	1565	2050	1106	1580	1586.35	1.26	0	19624	1750	1664	1552	1466	1354	1708	1510	196	470	500	1070	1	1	39184610	621	-83.47	4.68	12	0.49	-19.00	339.00	2525	20230616	-37.19	1180	20231024	34.41	2525	-37.19	20230616	1180	34.41	20231024	2525	-37.19	20230616	1180	34.41	20231024	0.00	N	052770	500	195 억		493133	N	N	0	N	01	N
168	20231102	100441	54	100.00	KOSDAQ		유통	N	N	N	N		N	1600	20	2	1.27	245814777	154983	20.35	1570	1613	1565	2050	1106	1580	1586.08	1.26	0	12199	1750	1664	1552	1466	1354	1708	1510	196	470	500	1070	1	1	39184610	627	-84.21	4.72	12	0.40	-19.00	339.00	2525	20230616	-36.63	1180	20231024	35.59	2525	-36.63	20230616	1180	35.59	20231024	2525	-36.63	20230616	1180	35.59	20231024	0.00	N	052770	500	195 억		493133	N	N	0	N	01	N
169	20231102	090444	54	100.00	KOSDAQ		유통	N	N	N	N		N	1570	-10	5	-0.63	28625252	18218	2.39	1570	1589	1570	2050	1106	1580	1571.26	1.26	0	3227	1750	1664	1552	1466	1354	1708	1510	196	470	500	1070	1	1	39184610	615	-82.63	4.63	12	0.05	-19.00	339.00	2525	20230616	-37.82	1180	20231024	33.05	2525	-37.82	20230616	1180	33.05	20231024	2525	-37.82	20230616	1180	33.05	20231024	0.00	N	052770	500	195 억		493133	N	N	0	N	01	N
170	20231101	160440	57	100.00	KOSDAQ		유통	N	N	N	N		N	1580	115	2	7.85	1174846089	760798	154.90	1457	1638	1440	1904	1026	1465	1544.03	1.04	0	85040	1593	1529	1455	1391	1317	1561	1423	196	439	500	990	1	1	39184610	619	-83.16	4.66	12	1.94	-19.00	339.00	2525	20230616	-37.43	1180	20231024	33.90	2525	-37.43	20230616	1180	33.90	20231024	2525	-37.43	20230616	1180	33.90	20231024	0.00	N	052770	500	195 억		409091	N	N	0	N	00	N
171	20231101	150439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1575	110	2	7.51	1019892788	662052	134.80	1457	1638	1440	1904	1026	1465	1540.51	1.04	0	51622	1593	1529	1455	1391	1317	1561	1423	196	439	500	990	1	1	39184610	617	-82.89	4.65	12	1.69	-19.00	339.00	2525	20230616	-37.62	1180	20231024	33.47	2525	-37.62	20230616	1180	33.47	20231024	2525	-37.62	20230616	1180	33.47	20231024	0.00	N	052770	500	195 억		409091	N	N	0	N	00	N
172	20231101	140435	57	100.00	KOSDAQ		유통	N	N	N	N		N	1522	57	2	3.89	560279701	370636	75.46	1457	1584	1440	1904	1026	1465	1511.67	1.04	0	-95	1593	1529	1455	1391	1317	1561	1423	196	439	500	990	1	1	39184610	596	-80.11	4.49	12	0.95	-19.00	339.00	2525	20230616	-39.72	1180	20231024	28.98	2525	-39.72	20230616	1180	28.98	20231024	2525	-39.72	20230616	1180	28.98	20231024	0.00	N	052770	500	195 억		409091	N	N	0	N	00	N
173	20231101	130439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1478	13	2	0.89	126797871	86560	17.62	1457	1500	1440	1904	1026	1465	1464.86	1.04	0	-44933	1593	1529	1455	1391	1317	1561	1423	196	439	500	990	1	1	39184610	579	-77.79	4.36	12	0.22	-19.00	339.00	2525	20230616	-41.47	1180	20231024	25.25	2525	-41.47	20230616	1180	25.25	20231024	2525	-41.47	20230616	1180	25.25	20231024	0.00	N	052770	500	195 억		409091	N	N	0	N	00	N
174	20231101	120447	57	100.00	KOSDAQ		유통	N	N	N	N		N	1457	-8	5	-0.55	105588914	72174	14.69	1457	1500	1440	1904	1026	1465	1462.98	1.04	0	-39292	1593	1529	1455	1391	1317	1561	1423	196	439	500	990	1	1	39184610	571	-76.68	4.30	12	0.18	-19.00	339.00	2525	20230616	-42.30	1180	20231024	23.47	2525	-42.30	20230616	1180	23.47	20231024	2525	-42.30	20230616	1180	23.47	20231024	0.00	N	052770	500	195 억		409091	N	N	0	N	00	N
175	20231101	110451	57	100.00	KOSDAQ		유통	N	N	N	N		N	1478	13	2	0.89	88336100	60336	12.28	1457	1500	1440	1904	1026	1465	1464.07	1.04	0	-33631	1593	1529	1455	1391	1317	1561	1423	196	439	500	990	1	1	39184610	579	-77.79	4.36	12	0.15	-19.00	339.00	2525	20230616	-41.47	1180	20231024	25.25	2525	-41.47	20230616	1180	25.25	20231024	2525	-41.47	20230616	1180	25.25	20231024	0.00	N	052770	500	195 억		409091	N	N	0	N	00	N
176	20231101	100446	57	100.00	KOSDAQ		유통	N	N	N	N		N	1465	0	3	0.00	66988308	45764	9.32	1457	1500	1440	1904	1026	1465	1463.78	1.04	0	-28540	1593	1529	1455	1391	1317	1561	1423	196	439	500	990	1	1	39184610	574	-77.11	4.32	12	0.12	-19.00	339.00	2525	20230616	-41.98	1180	20231024	24.15	2525	-41.98	20230616	1180	24.15	20231024	2525	-41.98	20230616	1180	24.15	20231024	0.00	N	052770	500	195 억		409091	N	N	0	N	00	N
177	20231101	090446	57	100.00	KOSDAQ		유통	N	N	N	N		N	1475	10	2	0.68	4014374	2745	0.56	1457	1475	1457	1904	1026	1465	1462.41	1.04	0	-242	1593	1529	1455	1391	1317	1561	1423	196	439	500	990	1	1	39184610	578	-77.63	4.35	12	0.01	-19.00	339.00	2525	20230616	-41.58	1180	20231024	25.00	2525	-41.58	20230616	1180	25.00	20231024	2525	-41.58	20230616	1180	25.00	20231024	0.00	N	052770	500	195 억		409091	N	N	0	N	00	N