KissMeData/016670/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	160330	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	0	3	0.00	79603138	222455	104.89	356	366	352	462	250	356	357.84	1.41	0	4323	372	363	357	348	342	361	346	509	106	500	240	1	1	101858024	363	-1.91	0.69	12	0.22	-186.00	515.00	678	20221128	-47.49	311	20231024	14.47	657	-45.81	20230208	311	14.47	20231024	665	-46.47	20221208	311	14.47	20231024	0.00	N	016670	500	509 억		1433761	N	N	0	N	00	N
3	20231130	150331	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	1	2	0.28	75344059	210504	99.26	356	366	352	462	250	356	357.92	1.41	0	15971	372	363	357	348	342	361	346	509	106	500	240	1	1	101858024	364	-1.92	0.69	12	0.21	-186.00	515.00	678	20221128	-47.35	311	20231024	14.79	657	-45.66	20230208	311	14.79	20231024	665	-46.32	20221208	311	14.79	20231024	0.00	N	016670	500	509 억		1433761	N	N	0	N	00	N
4	20231130	140329	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	1	2	0.28	66086592	184540	87.01	356	366	352	462	250	356	358.12	1.41	0	30254	372	363	357	348	342	361	346	509	106	500	240	1	1	101858024	364	-1.92	0.69	12	0.18	-186.00	515.00	678	20221128	-47.35	311	20231024	14.79	657	-45.66	20230208	311	14.79	20231024	665	-46.32	20221208	311	14.79	20231024	0.00	N	016670	500	509 억		1433761	N	N	0	N	00	N
5	20231130	130328	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	1	2	0.28	47838006	133341	62.87	356	366	352	462	250	356	358.76	1.41	0	29697	372	363	357	348	342	361	346	509	106	500	240	1	1	101858024	364	-1.92	0.69	12	0.13	-186.00	515.00	678	20221128	-47.35	311	20231024	14.79	657	-45.66	20230208	311	14.79	20231024	665	-46.32	20221208	311	14.79	20231024	0.00	N	016670	500	509 억		1433761	N	N	0	N	00	N
6	20231130	120334	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	3	2	0.84	26431101	73455	34.63	356	366	352	462	250	356	359.83	1.41	0	4451	372	363	357	348	342	361	346	509	106	500	240	1	1	101858024	366	-1.93	0.70	12	0.07	-186.00	515.00	678	20221128	-47.05	311	20231024	15.43	657	-45.36	20230208	311	15.43	20231024	665	-46.02	20221208	311	15.43	20231024	0.00	N	016670	500	509 억		1433761	N	N	0	N	00	N
7	20231130	110331	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	6	2	1.69	21575502	59968	28.28	356	366	352	462	250	356	359.78	1.41	0	-673	372	363	357	348	342	361	346	509	106	500	240	1	1	101858024	369	-1.95	0.70	12	0.06	-186.00	515.00	678	20221128	-46.61	311	20231024	16.40	657	-44.90	20230208	311	16.40	20231024	665	-45.56	20221208	311	16.40	20231024	0.00	N	016670	500	509 억		1433761	N	N	0	N	00	N
8	20231130	100327	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	4	2	1.12	14909756	41587	19.61	356	363	352	462	250	356	358.52	1.41	0	329	372	363	357	348	342	361	346	509	106	500	240	1	1	101858024	367	-1.94	0.70	12	0.04	-186.00	515.00	678	20221128	-46.90	311	20231024	15.76	657	-45.21	20230208	311	15.76	20231024	665	-45.86	20221208	311	15.76	20231024	0.00	N	016670	500	509 억		1433761	N	N	0	N	00	N
9	20231130	090330	57	100.00	KOSDAQ		유통	N	N	N	N		N	352	-4	5	-1.12	4845656	13639	6.43	356	356	352	462	250	356	355.28	1.41	0	2466	372	363	357	348	342	361	346	509	106	500	240	1	1	101858024	359	-1.89	0.68	12	0.01	-186.00	515.00	678	20221128	-48.08	311	20231024	13.18	657	-46.42	20230208	311	13.18	20231024	665	-47.07	20221208	311	13.18	20231024	0.00	N	016670	500	509 억		1433761	N	N	0	N	00	N
10	20231129	160328	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	-12	5	-3.26	75300202	210502	181.00	365	366	351	478	258	368	357.57	1.40	0	3654	378	372	366	360	354	376	364	509	110	500	250	1	1	101858024	363	-1.91	0.69	12	0.21	-186.00	515.00	678	20221128	-47.49	311	20231024	14.47	657	-45.81	20230208	311	14.47	20231024	665	-46.47	20221208	311	14.47	20231024	0.00	N	016670	500	509 억		1429571	N	N	0	N	00	N
11	20231129	150329	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	-12	5	-3.26	73050630	204188	175.57	365	366	351	478	258	368	357.61	1.40	0	4402	378	372	366	360	354	376	364	509	110	500	250	1	1	101858024	363	-1.91	0.69	12	0.20	-186.00	515.00	678	20221128	-47.49	311	20231024	14.47	657	-45.81	20230208	311	14.47	20231024	665	-46.47	20221208	311	14.47	20231024	0.00	N	016670	500	509 억		1429571	N	N	0	N	00	N
12	20231129	140329	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	-6	5	-1.63	67361004	188335	161.94	365	366	351	478	258	368	357.50	1.40	0	7098	378	372	366	360	354	376	364	509	110	500	250	1	1	101858024	369	-1.95	0.70	12	0.18	-186.00	515.00	678	20221128	-46.61	311	20231024	16.40	657	-44.90	20230208	311	16.40	20231024	665	-45.56	20221208	311	16.40	20231024	0.00	N	016670	500	509 억		1429571	N	N	0	N	00	N
13	20231129	130331	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	-8	5	-2.17	63055609	176405	151.68	365	366	351	478	258	368	357.27	1.40	0	13952	378	372	366	360	354	376	364	509	110	500	250	1	1	101858024	367	-1.94	0.70	12	0.17	-186.00	515.00	678	20221128	-46.90	311	20231024	15.76	657	-45.21	20230208	311	15.76	20231024	665	-45.86	20221208	311	15.76	20231024	0.00	N	016670	500	509 억		1429571	N	N	0	N	00	N
14	20231129	120330	57	100.00	KOSDAQ		유통	N	N	N	N		N	353	-15	5	-4.08	56987379	159436	137.09	365	366	351	478	258	368	357.23	1.40	0	20540	378	372	366	360	354	376	364	509	110	500	250	1	1	101858024	360	-1.90	0.69	12	0.16	-186.00	515.00	678	20221128	-47.94	311	20231024	13.50	657	-46.27	20230208	311	13.50	20231024	665	-46.92	20221208	311	13.50	20231024	0.00	N	016670	500	509 억		1429571	N	N	0	N	00	N
15	20231129	110329	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	-10	5	-2.72	48678746	135901	116.85	365	366	353	478	258	368	357.97	1.40	0	12172	378	372	366	360	354	376	364	509	110	500	250	1	1	101858024	365	-1.92	0.70	12	0.13	-186.00	515.00	678	20221128	-47.20	311	20231024	15.11	657	-45.51	20230208	311	15.11	20231024	665	-46.17	20221208	311	15.11	20231024	0.00	N	016670	500	509 억		1429571	N	N	0	N	00	N
16	20231129	100327	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	-6	5	-1.63	24626519	68642	59.02	365	366	354	478	258	368	358.35	1.40	0	6257	378	372	366	360	354	376	364	509	110	500	250	1	1	101858024	369	-1.95	0.70	12	0.07	-186.00	515.00	678	20221128	-46.61	311	20231024	16.40	657	-44.90	20230208	311	16.40	20231024	665	-45.56	20221208	311	16.40	20231024	0.00	N	016670	500	509 억		1429571	N	N	0	N	00	N
17	20231129	090327	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	-2	5	-0.54	2884736	7907	6.80	365	366	360	478	258	368	362.90	1.40	0	43	378	372	366	360	354	376	364	509	110	500	250	1	1	101858024	373	-1.97	0.71	12	0.01	-186.00	515.00	678	20221128	-46.02	311	20231024	17.68	657	-44.29	20230208	311	17.68	20231024	665	-44.96	20221208	311	17.68	20231024	0.00	N	016670	500	509 억		1429571	N	N	0	N	00	N
18	20231128	160328	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	6	2	1.66	30969427	85060	81.09	362	372	360	470	254	362	364.09	1.41	0	-6367	380	370	366	356	352	369	355	509	108	500	240	1	1	101858024	375	-1.98	0.71	12	0.08	-186.00	515.00	678	20221128	-45.72	311	20231024	18.33	657	-43.99	20230208	311	18.33	20231024	678	-45.72	20221128	311	18.33	20231024	0.00	N	016670	500	509 억		1435938	N	N	0	N	00	N
19	20231128	150309	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	7	2	1.93	28408612	78114	74.47	362	372	360	470	254	362	363.68	1.41	0	-5006	380	370	366	356	352	369	355	509	108	500	240	1	1	101858024	376	-1.98	0.72	12	0.08	-186.00	515.00	678	20221128	-45.58	311	20231024	18.65	657	-43.84	20230208	311	18.65	20231024	678	-45.58	20221128	311	18.65	20231024	0.00	N	016670	500	509 억		1435938	N	N	0	N	00	N
20	20231128	140327	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	2	2	0.55	27318789	75143	71.64	362	372	360	470	254	362	363.56	1.41	0	-4219	380	370	366	356	352	369	355	509	108	500	240	1	1	101858024	371	-1.96	0.71	12	0.07	-186.00	515.00	678	20221128	-46.31	311	20231024	17.04	657	-44.60	20230208	311	17.04	20231024	678	-46.31	20221128	311	17.04	20231024	0.00	N	016670	500	509 억		1435938	N	N	0	N	00	N
21	20231128	130326	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	0	3	0.00	27066559	74450	70.98	362	372	360	470	254	362	363.55	1.41	0	-4188	380	370	366	356	352	369	355	509	108	500	240	1	1	101858024	369	-1.95	0.70	12	0.07	-186.00	515.00	678	20221128	-46.61	311	20231024	16.40	657	-44.90	20230208	311	16.40	20231024	678	-46.61	20221128	311	16.40	20231024	0.00	N	016670	500	509 억		1435938	N	N	0	N	00	N
22	20231128	120327	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	0	3	0.00	23613474	64889	61.86	362	372	360	470	254	362	363.91	1.41	0	-4053	380	370	366	356	352	369	355	509	108	500	240	1	1	101858024	369	-1.95	0.70	12	0.06	-186.00	515.00	678	20221128	-46.61	311	20231024	16.40	657	-44.90	20230208	311	16.40	20231024	678	-46.61	20221128	311	16.40	20231024	0.00	N	016670	500	509 억		1435938	N	N	0	N	00	N
23	20231128	110326	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	3	2	0.83	17738383	48770	46.49	362	372	360	470	254	362	363.72	1.41	0	-3689	380	370	366	356	352	369	355	509	108	500	240	1	1	101858024	372	-1.96	0.71	12	0.05	-186.00	515.00	678	20221128	-46.17	311	20231024	17.36	657	-44.44	20230208	311	17.36	20231024	678	-46.17	20221128	311	17.36	20231024	0.00	N	016670	500	509 억		1435938	N	N	0	N	00	N
24	20231128	100327	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	7	2	1.93	11129209	30683	29.25	362	369	362	470	254	362	362.72	1.41	0	-2597	380	370	366	356	352	369	355	509	108	500	240	1	1	101858024	376	-1.98	0.72	12	0.03	-186.00	515.00	678	20221128	-45.58	311	20231024	18.65	657	-43.84	20230208	311	18.65	20231024	678	-45.58	20221128	311	18.65	20231024	0.00	N	016670	500	509 억		1435938	N	N	0	N	00	N
25	20231128	090325	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	7	2	1.93	9213630	25447	24.26	362	369	362	470	254	362	362.07	1.41	0	-2715	380	370	366	356	352	369	355	509	108	500	240	1	1	101858024	376	-1.98	0.72	12	0.02	-186.00	515.00	678	20221128	-45.58	311	20231024	18.65	657	-43.84	20230208	311	18.65	20231024	678	-45.58	20221128	311	18.65	20231024	0.00	N	016670	500	509 억		1435938	N	N	0	N	00	N
26	20231127	160327	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	-10	5	-2.69	38620597	104896	114.95	374	376	362	483	261	372	368.18	1.41	0	-5802	380	375	369	364	358	377	366	509	111	500	250	1	1	101858024	369	-1.95	0.70	12	0.10	-186.00	515.00	678	20221128	-46.61	311	20231024	16.40	657	-44.90	20230208	311	16.40	20231024	678	-46.61	20221128	311	16.40	20231024	0.00	N	016670	500	509 억		1440245	N	N	0	N	00	N
27	20231127	150325	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	-7	5	-1.88	35654506	96703	105.97	374	376	363	483	261	372	368.70	1.41	0	231	380	375	369	364	358	377	366	509	111	500	250	1	1	101858024	372	-1.96	0.71	12	0.09	-186.00	515.00	678	20221128	-46.17	311	20231024	17.36	657	-44.44	20230208	311	17.36	20231024	678	-46.17	20221128	311	17.36	20231024	0.00	N	016670	500	509 억		1440245	N	N	0	N	00	N
28	20231127	140328	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	-5	5	-1.34	33486415	90772	99.47	374	376	363	483	261	372	368.91	1.41	0	2035	380	375	369	364	358	377	366	509	111	500	250	1	1	101858024	374	-1.97	0.71	12	0.09	-186.00	515.00	678	20221128	-45.87	311	20231024	18.01	657	-44.14	20230208	311	18.01	20231024	678	-45.87	20221128	311	18.01	20231024	0.00	N	016670	500	509 억		1440245	N	N	0	N	00	N
29	20231127	130327	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	-6	5	-1.61	31869007	86341	94.62	374	376	363	483	261	372	369.11	1.41	0	3455	380	375	369	364	358	377	366	509	111	500	250	1	1	101858024	373	-1.97	0.71	12	0.08	-186.00	515.00	678	20221128	-46.02	311	20231024	17.68	657	-44.29	20230208	311	17.68	20231024	678	-46.02	20221128	311	17.68	20231024	0.00	N	016670	500	509 억		1440245	N	N	0	N	00	N
30	20231127	120327	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	1	2	0.27	29309921	79367	86.97	374	376	363	483	261	372	369.30	1.41	0	3597	380	375	369	364	358	377	366	509	111	500	250	1	1	101858024	380	-2.01	0.72	12	0.08	-186.00	515.00	678	20221128	-44.99	311	20231024	19.94	657	-43.23	20230208	311	19.94	20231024	678	-44.99	20221128	311	19.94	20231024	0.00	N	016670	500	509 억		1440245	N	N	0	N	00	N
31	20231127	110323	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	1	2	0.27	28074857	76022	83.31	374	376	363	483	261	372	369.30	1.41	0	4061	380	375	369	364	358	377	366	509	111	500	250	1	1	101858024	380	-2.01	0.72	12	0.07	-186.00	515.00	678	20221128	-44.99	311	20231024	19.94	657	-43.23	20230208	311	19.94	20231024	678	-44.99	20221128	311	19.94	20231024	0.00	N	016670	500	509 억		1440245	N	N	0	N	00	N
32	20231127	100322	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	-6	5	-1.61	15870894	42976	47.09	374	376	363	483	261	372	369.30	1.41	0	7907	380	375	369	364	358	377	366	509	111	500	250	1	1	101858024	373	-1.97	0.71	12	0.04	-186.00	515.00	678	20221128	-46.02	311	20231024	17.68	657	-44.29	20230208	311	17.68	20231024	678	-46.02	20221128	311	17.68	20231024	0.00	N	016670	500	509 억		1440245	N	N	0	N	00	N
33	20231127	090323	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	4	2	1.08	1008339	2696	2.95	374	376	374	483	261	372	374.01	1.41	0	-1226	380	375	369	364	358	377	366	509	111	500	250	1	1	101858024	383	-2.02	0.73	12	0.00	-186.00	515.00	678	20221128	-44.54	311	20231024	20.90	657	-42.77	20230208	311	20.90	20231024	678	-44.54	20221128	311	20.90	20231024	0.00	N	016670	500	509 억		1440245	N	N	0	N	00	N
34	20231124	160319	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	9	2	2.48	33517849	91253	69.78	372	374	363	471	255	363	367.31	1.42	0	-8307	390	376	368	354	346	372	350	509	108	500	240	1	1	101858024	379	-2.00	0.72	12	0.09	-186.00	515.00	678	20221128	-45.13	311	20231024	19.61	657	-43.38	20230208	311	19.61	20231024	678	-45.13	20221128	311	19.61	20231024	0.00	N	016670	500	509 억		1448552	N	N	0	N	00	N
35	20231124	150325	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	7	2	1.93	31986959	87127	66.63	372	374	363	471	255	363	367.13	1.42	0	-7518	390	376	368	354	346	372	350	509	108	500	240	1	1	101858024	377	-1.99	0.72	12	0.09	-186.00	515.00	678	20221128	-45.43	311	20231024	18.97	657	-43.68	20230208	311	18.97	20231024	678	-45.43	20221128	311	18.97	20231024	0.00	N	016670	500	509 억		1448552	N	N	0	N	00	N
36	20231124	140325	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	7	2	1.93	29610884	80666	61.69	372	374	363	471	255	363	367.08	1.42	0	-7104	390	376	368	354	346	372	350	509	108	500	240	1	1	101858024	377	-1.99	0.72	12	0.08	-186.00	515.00	678	20221128	-45.43	311	20231024	18.97	657	-43.68	20230208	311	18.97	20231024	678	-45.43	20221128	311	18.97	20231024	0.00	N	016670	500	509 억		1448552	N	N	0	N	00	N
37	20231124	130323	57	100.00	KOSDAQ		유통	N	N	N	N		N	371	8	2	2.20	27237699	74219	56.76	372	374	363	471	255	363	366.99	1.42	0	-6979	390	376	368	354	346	372	350	509	108	500	240	1	1	101858024	378	-1.99	0.72	12	0.07	-186.00	515.00	678	20221128	-45.28	311	20231024	19.29	657	-43.53	20230208	311	19.29	20231024	678	-45.28	20221128	311	19.29	20231024	0.00	N	016670	500	509 억		1448552	N	N	0	N	00	N
38	20231124	120327	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	5	2	1.38	21472177	58583	44.80	372	374	363	471	255	363	366.53	1.42	0	-3290	390	376	368	354	346	372	350	509	108	500	240	1	1	101858024	375	-1.98	0.71	12	0.06	-186.00	515.00	678	20221128	-45.72	311	20231024	18.33	657	-43.99	20230208	311	18.33	20231024	678	-45.72	20221128	311	18.33	20231024	0.00	N	016670	500	509 억		1448552	N	N	0	N	00	N
39	20231124	110324	57	100.00	KOSDAQ		유통	N	N	N	N		N	371	8	2	2.20	11135922	30356	23.21	372	374	363	471	255	363	366.84	1.42	0	-4978	390	376	368	354	346	372	350	509	108	500	240	1	1	101858024	378	-1.99	0.72	12	0.03	-186.00	515.00	678	20221128	-45.28	311	20231024	19.29	657	-43.53	20230208	311	19.29	20231024	678	-45.28	20221128	311	19.29	20231024	0.00	N	016670	500	509 억		1448552	N	N	0	N	00	N
40	20231124	100322	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	4	2	1.10	3278057	8882	6.79	372	374	363	471	255	363	369.07	1.42	0	-2911	390	376	368	354	346	372	350	509	108	500	240	1	1	101858024	374	-1.97	0.71	12	0.01	-186.00	515.00	678	20221128	-45.87	311	20231024	18.01	657	-44.14	20230208	311	18.01	20231024	678	-45.87	20221128	311	18.01	20231024	0.00	N	016670	500	509 억		1448552	N	N	0	N	00	N
41	20231124	090322	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	2	2	0.55	92973	250	0.19	372	372	365	471	255	363	371.89	1.42	0	-38	390	376	368	354	346	372	350	509	108	500	240	1	1	101858024	372	-1.96	0.71	12	0.00	-186.00	515.00	678	20221128	-46.17	311	20231024	17.36	657	-44.44	20230208	311	17.36	20231024	678	-46.17	20221128	311	17.36	20231024	0.00	N	016670	500	509 억		1448552	N	N	0	N	00	N
42	20231123	160319	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	-9	5	-2.42	48139974	130153	196.50	372	382	360	483	261	372	369.87	1.43	0	-3512	385	378	375	368	365	377	367	509	111	500	250	1	1	101858024	370	-1.95	0.70	12	0.13	-186.00	515.00	678	20221128	-46.46	311	20231024	16.72	657	-44.75	20230208	311	16.72	20231024	678	-46.46	20221128	311	16.72	20231024	0.00	N	016670	500	509 억		1452064	N	N	0	N	00	N
43	20231123	150330	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	-8	5	-2.15	44032167	118822	179.39	372	382	360	483	261	372	370.57	1.43	0	-3232	385	378	375	368	365	377	367	509	111	500	250	1	1	101858024	371	-1.96	0.71	12	0.12	-186.00	515.00	678	20221128	-46.31	311	20231024	17.04	657	-44.60	20230208	311	17.04	20231024	678	-46.31	20221128	311	17.04	20231024	0.00	N	016670	500	509 억		1452064	N	N	0	N	00	N
44	20231123	140325	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	-2	5	-0.54	38614796	103858	156.80	372	382	363	483	261	372	371.80	1.43	0	-3573	385	378	375	368	365	377	367	509	111	500	250	1	1	101858024	377	-1.99	0.72	12	0.10	-186.00	515.00	678	20221128	-45.43	311	20231024	18.97	657	-43.68	20230208	311	18.97	20231024	678	-45.43	20221128	311	18.97	20231024	0.00	N	016670	500	509 억		1452064	N	N	0	N	00	N
45	20231123	130328	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	2	2	0.54	22825875	61134	92.30	372	382	371	483	261	372	373.38	1.43	0	-166	385	378	375	368	365	377	367	509	111	500	250	1	1	101858024	381	-2.01	0.73	12	0.06	-186.00	515.00	678	20221128	-44.84	311	20231024	20.26	657	-43.07	20230208	311	20.26	20231024	678	-44.84	20221128	311	20.26	20231024	0.00	N	016670	500	509 억		1452064	N	N	0	N	00	N
46	20231123	120322	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	3	2	0.81	21927038	58730	88.67	372	382	371	483	261	372	373.36	1.43	0	106	385	378	375	368	365	377	367	509	111	500	250	1	1	101858024	382	-2.02	0.73	12	0.06	-186.00	515.00	678	20221128	-44.69	311	20231024	20.58	657	-42.92	20230208	311	20.58	20231024	678	-44.69	20221128	311	20.58	20231024	0.00	N	016670	500	509 억		1452064	N	N	0	N	00	N
47	20231123	110328	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	2	2	0.54	19797732	53004	80.02	372	382	371	483	261	372	373.52	1.43	0	130	385	378	375	368	365	377	367	509	111	500	250	1	1	101858024	381	-2.01	0.73	12	0.05	-186.00	515.00	678	20221128	-44.84	311	20231024	20.26	657	-43.07	20230208	311	20.26	20231024	678	-44.84	20221128	311	20.26	20231024	0.00	N	016670	500	509 억		1452064	N	N	0	N	00	N
48	20231123	100325	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	2	2	0.54	6684740	17876	26.99	372	382	371	483	261	372	373.99	1.43	0	1101	385	378	375	368	365	377	367	509	111	500	250	1	1	101858024	381	-2.01	0.73	12	0.02	-186.00	515.00	678	20221128	-44.84	311	20231024	20.26	657	-43.07	20230208	311	20.26	20231024	678	-44.84	20221128	311	20.26	20231024	0.00	N	016670	500	509 억		1452064	N	N	0	N	00	N
49	20231123	090320	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	0	3	0.00	1527060	4105	6.20	372	372	372	483	261	372	372.00	1.43	0	-548	385	378	375	368	365	377	367	509	111	500	250	1	1	101858024	379	-2.00	0.72	12	0.00	-186.00	515.00	678	20221128	-45.13	311	20231024	19.61	657	-43.38	20230208	311	19.61	20231024	678	-45.13	20221128	311	19.61	20231024	0.00	N	016670	500	509 억		1452064	N	N	0	N	00	N
50	20231122	160314	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	-1	5	-0.27	23901471	63937	31.05	382	382	372	484	262	373	373.83	1.43	0	-5004	383	377	373	367	363	376	366	509	111	500	250	1	1	101858024	379	-2.00	0.72	12	0.06	-186.00	515.00	678	20221128	-45.13	311	20231024	19.61	657	-43.38	20230208	311	19.61	20231024	678	-45.13	20221128	311	19.61	20231024	0.00	N	016670	500	509 억		1457068	N	N	0	N	00	N
51	20231122	150320	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	1	2	0.27	21342103	57057	27.71	382	382	372	484	262	373	374.05	1.43	0	-4361	383	377	373	367	363	376	366	509	111	500	250	1	1	101858024	381	-2.01	0.73	12	0.06	-186.00	515.00	678	20221128	-44.84	311	20231024	20.26	657	-43.07	20230208	311	20.26	20231024	678	-44.84	20221128	311	20.26	20231024	0.00	N	016670	500	509 억		1457068	N	N	0	N	00	N
52	20231122	140314	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	1	2	0.27	17418630	46546	22.61	382	382	372	484	262	373	374.22	1.43	0	-3319	383	377	373	367	363	376	366	509	111	500	250	1	1	101858024	381	-2.01	0.73	12	0.05	-186.00	515.00	678	20221128	-44.84	311	20231024	20.26	657	-43.07	20230208	311	20.26	20231024	678	-44.84	20221128	311	20.26	20231024	0.00	N	016670	500	509 억		1457068	N	N	0	N	00	N
53	20231122	130328	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	1	2	0.27	14722792	39321	19.10	382	382	372	484	262	373	374.43	1.43	0	-3624	383	377	373	367	363	376	366	509	111	500	250	1	1	101858024	381	-2.01	0.73	12	0.04	-186.00	515.00	678	20221128	-44.84	311	20231024	20.26	657	-43.07	20230208	311	20.26	20231024	678	-44.84	20221128	311	20.26	20231024	0.00	N	016670	500	509 억		1457068	N	N	0	N	00	N
54	20231122	120328	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	1	2	0.27	13876214	37052	18.00	382	382	372	484	262	373	374.51	1.43	0	-3624	383	377	373	367	363	376	366	509	111	500	250	1	1	101858024	381	-2.01	0.73	12	0.04	-186.00	515.00	678	20221128	-44.84	311	20231024	20.26	657	-43.07	20230208	311	20.26	20231024	678	-44.84	20221128	311	20.26	20231024	0.00	N	016670	500	509 억		1457068	N	N	0	N	00	N
55	20231122	110336	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	1	2	0.27	13599672	36312	17.64	382	382	372	484	262	373	374.52	1.43	0	-3624	383	377	373	367	363	376	366	509	111	500	250	1	1	101858024	381	-2.01	0.73	12	0.04	-186.00	515.00	678	20221128	-44.84	311	20231024	20.26	657	-43.07	20230208	311	20.26	20231024	678	-44.84	20221128	311	20.26	20231024	0.00	N	016670	500	509 억		1457068	N	N	0	N	00	N
56	20231122	100330	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	0	3	0.00	12617831	33681	16.36	382	382	373	484	262	373	374.63	1.43	0	-3212	383	377	373	367	363	376	366	509	111	500	250	1	1	101858024	380	-2.01	0.72	12	0.03	-186.00	515.00	678	20221128	-44.99	311	20231024	19.94	657	-43.23	20230208	311	19.94	20231024	678	-44.99	20221128	311	19.94	20231024	0.00	N	016670	500	509 억		1457068	N	N	0	N	00	N
57	20231122	090316	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	3	2	0.80	872080	2289	1.11	382	382	376	484	262	373	380.99	1.43	0	-266	383	377	373	367	363	376	366	509	111	500	250	1	1	101858024	383	-2.02	0.73	12	0.00	-186.00	515.00	678	20221128	-44.54	311	20231024	20.90	657	-42.77	20230208	311	20.90	20231024	678	-44.54	20221128	311	20.90	20231024	0.00	N	016670	500	509 억		1457068	N	N	0	N	00	N
58	20231121	160318	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	-2	5	-0.53	76920446	205794	95.78	375	379	369	487	263	375	373.77	1.44	0	-5792	397	386	377	366	357	391	371	509	112	500	250	1	1	101858024	380	-2.01	0.72	12	0.20	-186.00	515.00	678	20221128	-44.99	311	20231024	19.94	657	-43.23	20230208	311	19.94	20231024	678	-44.99	20221128	311	19.94	20231024	0.00	N	016670	500	509 억		1462860	N	N	0	N	00	N
59	20231121	150317	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	0	3	0.00	71021346	189985	88.43	375	379	369	487	263	375	373.83	1.44	0	-6349	397	386	377	366	357	391	371	509	112	500	250	1	1	101858024	382	-2.02	0.73	12	0.19	-186.00	515.00	678	20221128	-44.69	311	20231024	20.58	657	-42.92	20230208	311	20.58	20231024	678	-44.69	20221128	311	20.58	20231024	0.00	N	016670	500	509 억		1462860	N	N	0	N	00	N
60	20231121	140314	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	0	3	0.00	66353712	177515	82.62	375	379	369	487	263	375	373.79	1.44	0	-6791	397	386	377	366	357	391	371	509	112	500	250	1	1	101858024	382	-2.02	0.73	12	0.17	-186.00	515.00	678	20221128	-44.69	311	20231024	20.58	657	-42.92	20230208	311	20.58	20231024	678	-44.69	20221128	311	20.58	20231024	0.00	N	016670	500	509 억		1462860	N	N	0	N	00	N
61	20231121	130314	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	0	3	0.00	55583058	148758	69.24	375	379	369	487	263	375	373.65	1.44	0	-6764	397	386	377	366	357	391	371	509	112	500	250	1	1	101858024	382	-2.02	0.73	12	0.15	-186.00	515.00	678	20221128	-44.69	311	20231024	20.58	657	-42.92	20230208	311	20.58	20231024	678	-44.69	20221128	311	20.58	20231024	0.00	N	016670	500	509 억		1462860	N	N	0	N	00	N
62	20231121	120313	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	-1	5	-0.27	44804689	119962	55.84	375	379	369	487	263	375	373.49	1.44	0	-6090	397	386	377	366	357	391	371	509	112	500	250	1	1	101858024	381	-2.01	0.73	12	0.12	-186.00	515.00	678	20221128	-44.84	311	20231024	20.26	657	-43.07	20230208	311	20.26	20231024	678	-44.84	20221128	311	20.26	20231024	0.00	N	016670	500	509 억		1462860	N	N	0	N	00	N
63	20231121	110313	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	-3	5	-0.80	32550140	87157	40.57	375	379	369	487	263	375	373.47	1.44	0	-4217	397	386	377	366	357	391	371	509	112	500	250	1	1	101858024	379	-2.00	0.72	12	0.09	-186.00	515.00	678	20221128	-45.13	311	20231024	19.61	657	-43.38	20230208	311	19.61	20231024	678	-45.13	20221128	311	19.61	20231024	0.00	N	016670	500	509 억		1462860	N	N	0	N	00	N
64	20231121	100307	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	-2	5	-0.53	24464209	65339	30.41	375	379	369	487	263	375	374.42	1.44	0	-1698	397	386	377	366	357	391	371	509	112	500	250	1	1	101858024	380	-2.01	0.72	12	0.06	-186.00	515.00	678	20221128	-44.99	311	20231024	19.94	657	-43.23	20230208	311	19.94	20231024	678	-44.99	20221128	311	19.94	20231024	0.00	N	016670	500	509 억		1462860	N	N	0	N	00	N
65	20231121	090310	57	100.00	KOSDAQ		유통	N	N	N	N		N	378	3	2	0.80	10607480	28274	13.16	375	379	375	487	263	375	375.17	1.44	0	161	397	386	377	366	357	391	371	509	112	500	250	1	1	101858024	385	-2.03	0.73	12	0.03	-186.00	515.00	678	20221128	-44.25	311	20231024	21.54	657	-42.47	20230208	311	21.54	20231024	678	-44.25	20221128	311	21.54	20231024	0.00	N	016670	500	509 억		1462860	N	N	0	N	00	N
66	20231120	160310	57	100.00	KOSDAQ		유통	N	N	N	N		N	375	4	2	1.08	74730276	201183	71.06	372	388	368	482	260	371	371.45	1.44	0	-8329	383	377	371	365	359	374	362	509	111	500	250	1	1	101858024	382	-2.02	0.73	12	0.20	-186.00	515.00	678	20221128	-44.69	311	20231024	20.58	657	-42.92	20230208	311	20.58	20231024	678	-44.69	20221128	311	20.58	20231024	0.00	N	016670	500	509 억		1471189	N	N	0	N	00	N
67	20231120	150313	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	3	2	0.81	66810714	180050	63.60	372	388	368	482	260	371	371.07	1.44	0	-7586	383	377	371	365	359	374	362	509	111	500	250	1	1	101858024	381	-2.01	0.73	12	0.18	-186.00	515.00	678	20221128	-44.84	311	20231024	20.26	657	-43.07	20230208	311	20.26	20231024	678	-44.84	20221128	311	20.26	20231024	0.00	N	016670	500	509 억		1471189	N	N	0	N	00	N
68	20231120	140313	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	1	2	0.27	56557609	152463	53.85	372	388	368	482	260	371	370.96	1.44	0	-6535	383	377	371	365	359	374	362	509	111	500	250	1	1	101858024	379	-2.00	0.72	12	0.15	-186.00	515.00	678	20221128	-45.13	311	20231024	19.61	657	-43.38	20230208	311	19.61	20231024	678	-45.13	20221128	311	19.61	20231024	0.00	N	016670	500	509 억		1471189	N	N	0	N	00	N
69	20231120	130311	57	100.00	KOSDAQ		유통	N	N	N	N		N	371	0	3	0.00	55043036	148383	52.41	372	388	368	482	260	371	370.95	1.44	0	-6535	383	377	371	365	359	374	362	509	111	500	250	1	1	101858024	378	-1.99	0.72	12	0.15	-186.00	515.00	678	20221128	-45.28	311	20231024	19.29	657	-43.53	20230208	311	19.29	20231024	678	-45.28	20221128	311	19.29	20231024	0.00	N	016670	500	509 억		1471189	N	N	0	N	00	N
70	20231120	120311	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	-2	5	-0.54	50175848	135264	47.78	372	388	368	482	260	371	370.95	1.44	0	-5823	383	377	371	365	359	374	362	509	111	500	250	1	1	101858024	376	-1.98	0.72	12	0.13	-186.00	515.00	678	20221128	-45.58	311	20231024	18.65	657	-43.84	20230208	311	18.65	20231024	678	-45.58	20221128	311	18.65	20231024	0.00	N	016670	500	509 억		1471189	N	N	0	N	00	N
71	20231120	110311	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	-1	5	-0.27	46576365	125512	44.33	372	388	368	482	260	371	371.09	1.44	0	-4272	383	377	371	365	359	374	362	509	111	500	250	1	1	101858024	377	-1.99	0.72	12	0.12	-186.00	515.00	678	20221128	-45.43	311	20231024	18.97	657	-43.68	20230208	311	18.97	20231024	678	-45.43	20221128	311	18.97	20231024	0.00	N	016670	500	509 억		1471189	N	N	0	N	00	N
72	20231120	100310	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	-3	5	-0.81	30218045	81145	28.66	372	388	368	482	260	371	372.40	1.44	0	-3872	383	377	371	365	359	374	362	509	111	500	250	1	1	101858024	375	-1.98	0.71	12	0.08	-186.00	515.00	678	20221128	-45.72	311	20231024	18.33	657	-43.99	20230208	311	18.33	20231024	678	-45.72	20221128	311	18.33	20231024	0.00	N	016670	500	509 억		1471189	N	N	0	N	00	N
73	20231120	090312	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	1	2	0.27	1649820	4435	1.57	372	372	372	482	260	371	372.00	1.44	0	0	383	377	371	365	359	374	362	509	111	500	250	1	1	101858024	379	-2.00	0.72	12	0.00	-186.00	515.00	678	20221128	-45.13	311	20231024	19.61	657	-43.38	20230208	311	19.61	20231024	678	-45.13	20221128	311	19.61	20231024	0.00	N	016670	500	509 억		1471189	N	N	0	N	00	N
74	20231117	160317	54	100.00	KOSDAQ		유통	N	N	N	N		N	371	-6	5	-1.59	103054795	277164	39.15	377	377	365	490	264	377	371.82	1.46	0	-11382	400	388	371	359	342	394	365	509	113	500	250	1	1	101858024	378	-1.99	0.72	12	0.27	-186.00	515.00	678	20221128	-45.28	311	20231024	19.29	657	-43.53	20230208	311	19.29	20231024	678	-45.28	20221128	311	19.29	20231024	0.00	N	016670	500	509 억		1482571	N	N	0	N	01	N
75	20231117	150319	54	100.00	KOSDAQ		유통	N	N	N	N		N	367	-10	5	-2.65	97601495	262405	37.07	377	377	365	490	264	377	371.95	1.46	0	-8570	400	388	371	359	342	394	365	509	113	500	250	1	1	101858024	374	-1.97	0.71	12	0.26	-186.00	515.00	678	20221128	-45.87	311	20231024	18.01	657	-44.14	20230208	311	18.01	20231024	678	-45.87	20221128	311	18.01	20231024	0.00	N	016670	500	509 억		1482571	N	N	0	N	01	N
76	20231117	140319	54	100.00	KOSDAQ		유통	N	N	N	N		N	371	-6	5	-1.59	84731148	227375	32.12	377	377	367	490	264	377	372.65	1.46	0	-7620	400	388	371	359	342	394	365	509	113	500	250	1	1	101858024	378	-1.99	0.72	12	0.22	-186.00	515.00	678	20221128	-45.28	311	20231024	19.29	657	-43.53	20230208	311	19.29	20231024	678	-45.28	20221128	311	19.29	20231024	0.00	N	016670	500	509 억		1482571	N	N	0	N	01	N
77	20231117	130317	54	100.00	KOSDAQ		유통	N	N	N	N		N	372	-5	5	-1.33	77104101	206788	29.21	377	377	367	490	264	377	372.87	1.46	0	-2691	400	388	371	359	342	394	365	509	113	500	250	1	1	101858024	379	-2.00	0.72	12	0.20	-186.00	515.00	678	20221128	-45.13	311	20231024	19.61	657	-43.38	20230208	311	19.61	20231024	678	-45.13	20221128	311	19.61	20231024	0.00	N	016670	500	509 억		1482571	N	N	0	N	01	N
78	20231117	120318	54	100.00	KOSDAQ		유통	N	N	N	N		N	372	-5	5	-1.33	72281798	193802	27.38	377	377	367	490	264	377	372.97	1.46	0	-1777	400	388	371	359	342	394	365	509	113	500	250	1	1	101858024	379	-2.00	0.72	12	0.19	-186.00	515.00	678	20221128	-45.13	311	20231024	19.61	657	-43.38	20230208	311	19.61	20231024	678	-45.13	20221128	311	19.61	20231024	0.00	N	016670	500	509 억		1482571	N	N	0	N	01	N
79	20231117	110318	54	100.00	KOSDAQ		유통	N	N	N	N		N	372	-5	5	-1.33	67683069	181412	25.63	377	377	367	490	264	377	373.09	1.46	0	-912	400	388	371	359	342	394	365	509	113	500	250	1	1	101858024	379	-2.00	0.72	12	0.18	-186.00	515.00	678	20221128	-45.13	311	20231024	19.61	657	-43.38	20230208	311	19.61	20231024	678	-45.13	20221128	311	19.61	20231024	0.00	N	016670	500	509 억		1482571	N	N	0	N	01	N
80	20231117	100318	54	100.00	KOSDAQ		유통	N	N	N	N		N	372	-5	5	-1.33	59229615	158631	22.41	377	377	367	490	264	377	373.38	1.46	0	-6413	400	388	371	359	342	394	365	509	113	500	250	1	1	101858024	379	-2.00	0.72	12	0.16	-186.00	515.00	678	20221128	-45.13	311	20231024	19.61	657	-43.38	20230208	311	19.61	20231024	678	-45.13	20221128	311	19.61	20231024	0.00	N	016670	500	509 억		1482571	N	N	0	N	01	N
81	20231117	090318	54	100.00	KOSDAQ		유통	N	N	N	N		N	376	-1	5	-0.27	17563123	46588	6.58	377	377	376	490	264	377	376.99	1.46	0	1655	400	388	371	359	342	394	365	509	113	500	250	1	1	101858024	383	-2.02	0.73	12	0.05	-186.00	515.00	678	20221128	-44.54	311	20231024	20.90	657	-42.77	20230208	311	20.90	20231024	678	-44.54	20221128	311	20.90	20231024	0.00	N	016670	500	509 억		1482571	N	N	0	N	01	N
82	20231116	160317	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	21	2	5.95	257163311	686923	91.96	354	383	354	458	248	353	374.37	1.47	0	-14901	380	366	350	336	320	373	343	509	105	500	240	1	1	101858024	381	-2.01	0.73	12	0.67	-186.00	515.00	678	20221128	-44.84	311	20231024	20.26	657	-43.07	20230208	311	20.26	20231024	678	-44.84	20221128	311	20.26	20231024	0.00	N	016670	500	509 억		1500046	N	N	0	N	00	N
83	20231116	150317	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	20	2	5.67	254177479	678918	90.89	354	383	354	458	248	353	374.39	1.47	0	-16628	380	366	350	336	320	373	343	509	105	500	240	1	1	101858024	380	-2.01	0.72	12	0.67	-186.00	515.00	678	20221128	-44.99	311	20231024	19.94	657	-43.23	20230208	311	19.94	20231024	678	-44.99	20221128	311	19.94	20231024	0.00	N	016670	500	509 억		1500046	N	N	0	N	00	N
84	20231116	140313	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	19	2	5.38	231158933	617188	82.62	354	383	354	458	248	353	374.54	1.47	0	-12648	380	366	350	336	320	373	343	509	105	500	240	1	1	101858024	379	-2.00	0.72	12	0.61	-186.00	515.00	678	20221128	-45.13	311	20231024	19.61	657	-43.38	20230208	311	19.61	20231024	678	-45.13	20221128	311	19.61	20231024	0.00	N	016670	500	509 억		1500046	N	N	0	N	00	N
85	20231116	130317	57	100.00	KOSDAQ		유통	N	N	N	N		N	378	25	2	7.08	169373061	452329	60.55	354	383	354	458	248	353	374.45	1.47	0	26825	380	366	350	336	320	373	343	509	105	500	240	1	1	101858024	385	-2.03	0.73	12	0.44	-186.00	515.00	678	20221128	-44.25	311	20231024	21.54	657	-42.47	20230208	311	21.54	20231024	678	-44.25	20221128	311	21.54	20231024	0.00	N	016670	500	509 억		1500046	N	N	0	N	00	N
86	20231116	120318	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	23	2	6.52	152809179	408385	54.67	354	383	354	458	248	353	374.18	1.47	0	26008	380	366	350	336	320	373	343	509	105	500	240	1	1	101858024	383	-2.02	0.73	12	0.40	-186.00	515.00	678	20221128	-44.54	311	20231024	20.90	657	-42.77	20230208	311	20.90	20231024	678	-44.54	20221128	311	20.90	20231024	0.00	N	016670	500	509 억		1500046	N	N	0	N	00	N
87	20231116	110315	57	100.00	KOSDAQ		유통	N	N	N	N		N	378	25	2	7.08	121320740	324914	43.50	354	383	354	458	248	353	373.39	1.47	0	21649	380	366	350	336	320	373	343	509	105	500	240	1	1	101858024	385	-2.03	0.73	12	0.32	-186.00	515.00	678	20221128	-44.25	311	20231024	21.54	657	-42.47	20230208	311	21.54	20231024	678	-44.25	20221128	311	21.54	20231024	0.00	N	016670	500	509 억		1500046	N	N	0	N	00	N
88	20231116	100314	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	12	2	3.40	12076854	33703	4.51	354	370	354	458	248	353	358.33	1.47	0	332	380	366	350	336	320	373	343	509	105	500	240	1	1	101858024	372	-1.96	0.71	12	0.03	-186.00	515.00	678	20221128	-46.17	311	20231024	17.36	657	-44.44	20230208	311	17.36	20231024	678	-46.17	20221128	311	17.36	20231024	0.00	N	016670	500	509 억		1500046	N	N	0	N	00	N
89	20231116	090313	57	100.00	KOSDAQ		유통	N	N	N	N		N	353	0	3	0.00	0	0	0.00	0	0	0	458	248	353	0.00	1.47	0	0	380	366	350	336	320	373	343	509	105	500	240	1	1	101858024	360	-1.90	0.69	12	0.00	-186.00	515.00	678	20221128	-47.94	311	20231024	13.50	657	-46.27	20230208	311	13.50	20231024	678	-47.94	20221128	311	13.50	20231024	0.00	N	016670	500	509 억		1500046	N	N	0	N	00	N
90	20231115	160300	57	100.00	KOSDAQ		유통	N	N	N	N		N	353	22	2	6.65	262662666	746661	315.08	349	364	334	430	232	331	351.78	1.47	0	4684	340	335	326	321	312	338	324	509	99	500	220	1	1	101858024	360	-1.90	0.69	12	0.73	-186.00	515.00	678	20221128	-47.94	311	20231024	13.50	657	-46.27	20230208	311	13.50	20231024	678	-47.94	20221128	311	13.50	20231024	0.00	N	016670	500	509 억		1495347	N	N	0	N	00	N
91	20231115	150319	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	26	2	7.85	243029776	691235	291.69	349	364	334	430	232	331	351.59	1.47	0	3194	340	335	326	321	312	338	324	509	99	500	220	1	1	101858024	364	-1.92	0.69	12	0.68	-186.00	515.00	678	20221128	-47.35	311	20231024	14.79	657	-45.66	20230208	311	14.79	20231024	678	-47.35	20221128	311	14.79	20231024	0.00	N	016670	500	509 억		1495347	N	N	0	N	00	N
92	20231115	140321	57	100.00	KOSDAQ		유통	N	N	N	N		N	353	22	2	6.65	200778309	573330	241.94	349	363	334	430	232	331	350.20	1.47	0	7754	340	335	326	321	312	338	324	509	99	500	220	1	1	101858024	360	-1.90	0.69	12	0.56	-186.00	515.00	678	20221128	-47.94	311	20231024	13.50	657	-46.27	20230208	311	13.50	20231024	678	-47.94	20221128	311	13.50	20231024	0.00	N	016670	500	509 억		1495347	N	N	0	N	00	N
93	20231115	130321	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	26	2	7.85	164224390	469560	198.15	349	363	334	430	232	331	349.74	1.47	0	-5545	340	335	326	321	312	338	324	509	99	500	220	1	1	101858024	364	-1.92	0.69	12	0.46	-186.00	515.00	678	20221128	-47.35	311	20231024	14.79	657	-45.66	20230208	311	14.79	20231024	678	-47.35	20221128	311	14.79	20231024	0.00	N	016670	500	509 억		1495347	N	N	0	N	00	N
94	20231115	120322	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	26	2	7.85	157402471	450365	190.05	349	363	334	430	232	331	349.50	1.47	0	-5946	340	335	326	321	312	338	324	509	99	500	220	1	1	101858024	364	-1.92	0.69	12	0.44	-186.00	515.00	678	20221128	-47.35	311	20231024	14.79	657	-45.66	20230208	311	14.79	20231024	678	-47.35	20221128	311	14.79	20231024	0.00	N	016670	500	509 억		1495347	N	N	0	N	00	N
95	20231115	110324	57	100.00	KOSDAQ		유통	N	N	N	N		N	353	22	2	6.65	140324380	402107	169.68	349	363	334	430	232	331	348.97	1.47	0	-19883	340	335	326	321	312	338	324	509	99	500	220	1	1	101858024	360	-1.90	0.69	12	0.39	-186.00	515.00	678	20221128	-47.94	311	20231024	13.50	657	-46.27	20230208	311	13.50	20231024	678	-47.94	20221128	311	13.50	20231024	0.00	N	016670	500	509 억		1495347	N	N	0	N	00	N
96	20231115	100319	57	100.00	KOSDAQ		유통	N	N	N	N		N	347	16	2	4.83	69393284	202429	85.42	349	349	334	430	232	331	342.80	1.47	0	-9199	340	335	326	321	312	338	324	509	99	500	220	1	1	101858024	353	-1.87	0.67	12	0.20	-186.00	515.00	678	20221128	-48.82	311	20231024	11.58	657	-47.18	20230208	311	11.58	20231024	678	-48.82	20221128	311	11.58	20231024	0.00	N	016670	500	509 억		1495347	N	N	0	N	00	N
97	20231115	090317	57	100.00	KOSDAQ		유통	N	N	N	N		N	344	13	2	3.93	9814714	28487	12.02	349	349	334	430	232	331	344.53	1.47	0	-4330	340	335	326	321	312	338	324	509	99	500	220	1	1	101858024	350	-1.85	0.67	12	0.03	-186.00	515.00	678	20221128	-49.26	311	20231024	10.61	657	-47.64	20230208	311	10.61	20231024	678	-49.26	20221128	311	10.61	20231024	0.00	N	016670	500	509 억		1495347	N	N	0	N	00	N
98	20231114	160315	57	100.00	KOSDAQ		유통	N	N	N	N		N	331	11	2	3.44	75867370	236679	193.35	320	331	317	416	224	320	320.55	1.46	0	8790	339	329	322	312	305	326	309	509	96	500	210	1	1	101858024	337	-1.78	0.64	12	0.23	-186.00	515.00	678	20221128	-51.18	311	20231024	6.43	657	-49.62	20230208	311	6.43	20231024	678	-51.18	20221128	311	6.43	20231024	0.00	N	016670	500	509 억		1486457	N	N	0	N	00	N
99	20231114	150316	57	100.00	KOSDAQ		유통	N	N	N	N		N	330	10	2	3.12	74243837	231765	189.34	320	330	317	416	224	320	320.34	1.46	0	5568	339	329	322	312	305	326	309	509	96	500	210	1	1	101858024	336	-1.77	0.64	12	0.23	-186.00	515.00	678	20221128	-51.33	311	20231024	6.11	657	-49.77	20230208	311	6.11	20231024	678	-51.33	20221128	311	6.11	20231024	0.00	N	016670	500	509 억		1486457	N	N	0	N	00	N
100	20231114	140317	57	100.00	KOSDAQ		유통	N	N	N	N		N	327	7	2	2.19	66725847	208797	170.57	320	329	317	416	224	320	319.57	1.46	0	3431	339	329	322	312	305	326	309	509	96	500	210	1	1	101858024	333	-1.76	0.63	12	0.20	-186.00	515.00	678	20221128	-51.77	311	20231024	5.14	657	-50.23	20230208	311	5.14	20231024	678	-51.77	20221128	311	5.14	20231024	0.00	N	016670	500	509 억		1486457	N	N	0	N	00	N
101	20231114	130317	57	100.00	KOSDAQ		유통	N	N	N	N		N	328	8	2	2.50	65662305	205549	167.92	320	329	317	416	224	320	319.45	1.46	0	3541	339	329	322	312	305	326	309	509	96	500	210	1	1	101858024	334	-1.76	0.64	12	0.20	-186.00	515.00	678	20221128	-51.62	311	20231024	5.47	657	-50.08	20230208	311	5.47	20231024	678	-51.62	20221128	311	5.47	20231024	0.00	N	016670	500	509 억		1486457	N	N	0	N	00	N
102	20231114	120316	57	100.00	KOSDAQ		유통	N	N	N	N		N	326	6	2	1.88	64509443	202028	165.04	320	328	317	416	224	320	319.31	1.46	0	3678	339	329	322	312	305	326	309	509	96	500	210	1	1	101858024	332	-1.75	0.63	12	0.20	-186.00	515.00	678	20221128	-51.92	311	20231024	4.82	657	-50.38	20230208	311	4.82	20231024	678	-51.92	20221128	311	4.82	20231024	0.00	N	016670	500	509 억		1486457	N	N	0	N	00	N
103	20231114	110320	57	100.00	KOSDAQ		유통	N	N	N	N		N	326	6	2	1.88	57711239	181186	148.02	320	326	317	416	224	320	318.52	1.46	0	3623	339	329	322	312	305	326	309	509	96	500	210	1	1	101858024	332	-1.75	0.63	12	0.18	-186.00	515.00	678	20221128	-51.92	311	20231024	4.82	657	-50.38	20230208	311	4.82	20231024	678	-51.92	20221128	311	4.82	20231024	0.00	N	016670	500	509 억		1486457	N	N	0	N	00	N
104	20231114	100317	57	100.00	KOSDAQ		유통	N	N	N	N		N	319	-1	5	-0.31	44562707	140070	114.43	320	325	317	416	224	320	318.15	1.46	0	3421	339	329	322	312	305	326	309	509	96	500	210	1	1	101858024	325	-1.72	0.62	12	0.14	-186.00	515.00	678	20221128	-52.95	311	20231024	2.57	657	-51.45	20230208	311	2.57	20231024	678	-52.95	20221128	311	2.57	20231024	0.00	N	016670	500	509 억		1486457	N	N	0	N	00	N
105	20231114	090315	57	100.00	KOSDAQ		유통	N	N	N	N		N	320	0	3	0.00	4356680	13632	11.14	320	322	317	416	224	320	319.59	1.46	0	466	339	329	322	312	305	326	309	509	96	500	210	1	1	101858024	326	-1.72	0.62	12	0.01	-186.00	515.00	678	20221128	-52.80	311	20231024	2.89	657	-51.29	20230208	311	2.89	20231024	678	-52.80	20221128	311	2.89	20231024	0.00	N	016670	500	509 억		1486457	N	N	0	N	00	N
106	20231113	160313	57	100.00	KOSDAQ		유통	N	N	N	N		N	320	-5	5	-1.54	39813985	122403	91.61	325	332	315	422	228	325	325.27	1.46	0	84	344	334	327	317	310	331	314	509	97	500	220	1	1	101858024	326	-1.72	0.62	12	0.12	-186.00	515.00	678	20221128	-52.80	311	20231024	2.89	657	-51.29	20230208	311	2.89	20231024	678	-52.80	20221128	311	2.89	20231024	0.00	N	016670	500	509 억		1486373	N	N	0	N	00	N
107	20231113	150312	57	100.00	KOSDAQ		유통	N	N	N	N		N	326	1	2	0.31	37141373	114058	85.37	325	332	315	422	228	325	325.64	1.46	0	-563	344	334	327	317	310	331	314	509	97	500	220	1	1	101858024	332	-1.75	0.63	12	0.11	-186.00	515.00	678	20221128	-51.92	311	20231024	4.82	657	-50.38	20230208	311	4.82	20231024	678	-51.92	20221128	311	4.82	20231024	0.00	N	016670	500	509 억		1486373	N	N	0	N	00	N
108	20231113	140311	57	100.00	KOSDAQ		유통	N	N	N	N		N	325	0	3	0.00	27733864	84997	63.62	325	332	325	422	228	325	326.29	1.46	0	-453	344	334	327	317	310	331	314	509	97	500	220	1	1	101858024	331	-1.75	0.63	12	0.08	-186.00	515.00	678	20221128	-52.06	311	20231024	4.50	657	-50.53	20230208	311	4.50	20231024	678	-52.06	20221128	311	4.50	20231024	0.00	N	016670	500	509 억		1486373	N	N	0	N	00	N
109	20231113	130310	57	100.00	KOSDAQ		유통	N	N	N	N		N	325	0	3	0.00	25876335	79282	59.34	325	332	325	422	228	325	326.38	1.46	0	-453	344	334	327	317	310	331	314	509	97	500	220	1	1	101858024	331	-1.75	0.63	12	0.08	-186.00	515.00	678	20221128	-52.06	311	20231024	4.50	657	-50.53	20230208	311	4.50	20231024	678	-52.06	20221128	311	4.50	20231024	0.00	N	016670	500	509 억		1486373	N	N	0	N	00	N
110	20231113	120311	57	100.00	KOSDAQ		유통	N	N	N	N		N	325	0	3	0.00	22099831	67662	50.64	325	332	325	422	228	325	326.62	1.46	0	-583	344	334	327	317	310	331	314	509	97	500	220	1	1	101858024	331	-1.75	0.63	12	0.07	-186.00	515.00	678	20221128	-52.06	311	20231024	4.50	657	-50.53	20230208	311	4.50	20231024	678	-52.06	20221128	311	4.50	20231024	0.00	N	016670	500	509 억		1486373	N	N	0	N	00	N
111	20231113	110309	57	100.00	KOSDAQ		유통	N	N	N	N		N	325	0	3	0.00	18149980	55569	41.59	325	332	325	422	228	325	326.62	1.46	0	-563	344	334	327	317	310	331	314	509	97	500	220	1	1	101858024	331	-1.75	0.63	12	0.05	-186.00	515.00	678	20221128	-52.06	311	20231024	4.50	657	-50.53	20230208	311	4.50	20231024	678	-52.06	20221128	311	4.50	20231024	0.00	N	016670	500	509 억		1486373	N	N	0	N	00	N
112	20231113	100309	57	100.00	KOSDAQ		유통	N	N	N	N		N	328	3	2	0.92	11831086	36131	27.04	325	332	325	422	228	325	327.45	1.46	0	-417	344	334	327	317	310	331	314	509	97	500	220	1	1	101858024	334	-1.76	0.64	12	0.04	-186.00	515.00	678	20221128	-51.62	311	20231024	5.47	657	-50.08	20230208	311	5.47	20231024	678	-51.62	20221128	311	5.47	20231024	0.00	N	016670	500	509 억		1486373	N	N	0	N	00	N
113	20231113	090311	57	100.00	KOSDAQ		유통	N	N	N	N		N	326	1	2	0.31	4107792	12608	9.44	325	332	325	422	228	325	325.81	1.46	0	-313	344	334	327	317	310	331	314	509	97	500	220	1	1	101858024	332	-1.75	0.63	12	0.01	-186.00	515.00	678	20221128	-51.92	311	20231024	4.82	657	-50.38	20230208	311	4.82	20231024	678	-51.92	20221128	311	4.82	20231024	0.00	N	016670	500	509 억		1486373	N	N	0	N	00	N
114	20231110	160312	57	100.00	KOSDAQ		유통	N	N	N	N		N	325	-10	5	-2.99	43621909	133609	190.10	335	337	320	435	235	335	326.49	1.47	0	-14764	344	339	335	330	326	339	330	509	100	500	220	1	1	101858024	331	-1.75	0.63	12	0.13	-186.00	515.00	678	20221128	-52.06	311	20231024	4.50	657	-50.53	20230208	311	4.50	20231024	678	-52.06	20221128	311	4.50	20231024	0.00	N	016670	500	509 억		1501137	N	N	0	N	00	N
115	20231110	150315	57	100.00	KOSDAQ		유통	N	N	N	N		N	323	-12	5	-3.58	41953688	128445	182.75	335	337	320	435	235	335	326.63	1.47	0	-14711	344	339	335	330	326	339	330	509	100	500	220	1	1	101858024	329	-1.74	0.63	12	0.13	-186.00	515.00	678	20221128	-52.36	311	20231024	3.86	657	-50.84	20230208	311	3.86	20231024	678	-52.36	20221128	311	3.86	20231024	0.00	N	016670	500	509 억		1501137	N	N	0	N	00	N
116	20231110	140313	57	100.00	KOSDAQ		유통	N	N	N	N		N	326	-9	5	-2.69	40123552	122781	174.69	335	337	320	435	235	335	326.79	1.47	0	-13860	344	339	335	330	326	339	330	509	100	500	220	1	1	101858024	332	-1.75	0.63	12	0.12	-186.00	515.00	678	20221128	-51.92	311	20231024	4.82	657	-50.38	20230208	311	4.82	20231024	678	-51.92	20221128	311	4.82	20231024	0.00	N	016670	500	509 억		1501137	N	N	0	N	00	N
117	20231110	130315	57	100.00	KOSDAQ		유통	N	N	N	N		N	326	-9	5	-2.69	39700626	121478	172.84	335	337	320	435	235	335	326.81	1.47	0	-13827	344	339	335	330	326	339	330	509	100	500	220	1	1	101858024	332	-1.75	0.63	12	0.12	-186.00	515.00	678	20221128	-51.92	311	20231024	4.82	657	-50.38	20230208	311	4.82	20231024	678	-51.92	20221128	311	4.82	20231024	0.00	N	016670	500	509 억		1501137	N	N	0	N	00	N
118	20231110	120313	57	100.00	KOSDAQ		유통	N	N	N	N		N	327	-8	5	-2.39	39700300	121477	172.84	335	337	320	435	235	335	326.81	1.47	0	-13827	344	339	335	330	326	339	330	509	100	500	220	1	1	101858024	333	-1.76	0.63	12	0.12	-186.00	515.00	678	20221128	-51.77	311	20231024	5.14	657	-50.23	20230208	311	5.14	20231024	678	-51.77	20221128	311	5.14	20231024	0.00	N	016670	500	509 억		1501137	N	N	0	N	00	N
119	20231110	110312	57	100.00	KOSDAQ		유통	N	N	N	N		N	331	-4	5	-1.19	25967375	78738	112.03	335	337	322	435	235	335	329.79	1.47	0	-13556	344	339	335	330	326	339	330	509	100	500	220	1	1	101858024	337	-1.78	0.64	12	0.08	-186.00	515.00	678	20221128	-51.18	311	20231024	6.43	657	-49.62	20230208	311	6.43	20231024	678	-51.18	20221128	311	6.43	20231024	0.00	N	016670	500	509 억		1501137	N	N	0	N	00	N
120	20231110	100313	57	100.00	KOSDAQ		유통	N	N	N	N		N	325	-10	5	-2.99	22916970	69413	98.76	335	337	322	435	235	335	330.15	1.47	0	-6104	344	339	335	330	326	339	330	509	100	500	220	1	1	101858024	331	-1.75	0.63	12	0.07	-186.00	515.00	678	20221128	-52.06	311	20231024	4.50	657	-50.53	20230208	311	4.50	20231024	678	-52.06	20221128	311	4.50	20231024	0.00	N	016670	500	509 억		1501137	N	N	0	N	00	N
121	20231110	090309	57	100.00	KOSDAQ		유통	N	N	N	N		N	331	-4	5	-1.19	12666569	37838	53.84	335	337	331	435	235	335	334.76	1.47	0	-12130	344	339	335	330	326	339	330	509	100	500	220	1	1	101858024	337	-1.78	0.64	12	0.04	-186.00	515.00	678	20221128	-51.18	311	20231024	6.43	657	-49.62	20230208	311	6.43	20231024	678	-51.18	20221128	311	6.43	20231024	0.00	N	016670	500	509 억		1501137	N	N	0	N	00	N
122	20231109	160306	57	100.00	KOSDAQ		유통	N	N	N	N		N	335	0	3	0.00	23567990	70283	54.81	335	340	331	435	235	335	335.33	1.50	0	-29401	343	338	332	327	321	341	330	509	100	500	220	1	1	101858024	341	-1.80	0.65	12	0.07	-186.00	515.00	678	20221128	-50.59	311	20231024	7.72	657	-49.01	20230208	311	7.72	20231024	678	-50.59	20221128	311	7.72	20231024	0.00	N	016670	500	509 억		1530538	N	N	0	N	00	N
123	20231109	150308	57	100.00	KOSDAQ		유통	N	N	N	N		N	335	0	3	0.00	20296704	60531	47.20	335	340	332	435	235	335	335.31	1.50	0	-29361	343	338	332	327	321	341	330	509	100	500	220	1	1	101858024	341	-1.80	0.65	12	0.06	-186.00	515.00	678	20221128	-50.59	311	20231024	7.72	657	-49.01	20230208	311	7.72	20231024	678	-50.59	20221128	311	7.72	20231024	0.00	N	016670	500	509 억		1530538	N	N	0	N	00	N
124	20231109	140306	57	100.00	KOSDAQ		유통	N	N	N	N		N	335	0	3	0.00	19907649	59367	46.29	335	340	332	435	235	335	335.33	1.50	0	-29325	343	338	332	327	321	341	330	509	100	500	220	1	1	101858024	341	-1.80	0.65	12	0.06	-186.00	515.00	678	20221128	-50.59	311	20231024	7.72	657	-49.01	20230208	311	7.72	20231024	678	-50.59	20221128	311	7.72	20231024	0.00	N	016670	500	509 억		1530538	N	N	0	N	00	N
125	20231109	130307	57	100.00	KOSDAQ		유통	N	N	N	N		N	337	2	2	0.60	18533876	55265	43.09	335	340	332	435	235	335	335.36	1.50	0	-25378	343	338	332	327	321	341	330	509	100	500	220	1	1	101858024	343	-1.81	0.65	12	0.05	-186.00	515.00	678	20221128	-50.29	311	20231024	8.36	657	-48.71	20230208	311	8.36	20231024	678	-50.29	20221128	311	8.36	20231024	0.00	N	016670	500	509 억		1530538	N	N	0	N	00	N
126	20231109	120308	57	100.00	KOSDAQ		유통	N	N	N	N		N	336	1	2	0.30	17953391	53533	41.74	335	340	332	435	235	335	335.37	1.50	0	-25327	343	338	332	327	321	341	330	509	100	500	220	1	1	101858024	342	-1.81	0.65	12	0.05	-186.00	515.00	678	20221128	-50.44	311	20231024	8.04	657	-48.86	20230208	311	8.04	20231024	678	-50.44	20221128	311	8.04	20231024	0.00	N	016670	500	509 억		1530538	N	N	0	N	00	N
127	20231109	110308	57	100.00	KOSDAQ		유통	N	N	N	N		N	335	0	3	0.00	17492011	52157	40.67	335	340	332	435	235	335	335.37	1.50	0	-25327	343	338	332	327	321	341	330	509	100	500	220	1	1	101858024	341	-1.80	0.65	12	0.05	-186.00	515.00	678	20221128	-50.59	311	20231024	7.72	657	-49.01	20230208	311	7.72	20231024	678	-50.59	20221128	311	7.72	20231024	0.00	N	016670	500	509 억		1530538	N	N	0	N	00	N
128	20231109	100304	57	100.00	KOSDAQ		유통	N	N	N	N		N	335	0	3	0.00	16941446	50500	39.38	335	340	333	435	235	335	335.47	1.50	0	-25515	343	338	332	327	321	341	330	509	100	500	220	1	1	101858024	341	-1.80	0.65	12	0.05	-186.00	515.00	678	20221128	-50.59	311	20231024	7.72	657	-49.01	20230208	311	7.72	20231024	678	-50.59	20221128	311	7.72	20231024	0.00	N	016670	500	509 억		1530538	N	N	0	N	00	N
129	20231109	090306	57	100.00	KOSDAQ		유통	N	N	N	N		N	335	0	3	0.00	2213868	6607	5.15	335	338	335	435	235	335	335.08	1.50	0	365	343	338	332	327	321	341	330	509	100	500	220	1	1	101858024	341	-1.80	0.65	12	0.01	-186.00	515.00	678	20221128	-50.59	311	20231024	7.72	657	-49.01	20230208	311	7.72	20231024	678	-50.59	20221128	311	7.72	20231024	0.00	N	016670	500	509 억		1530538	N	N	0	N	00	N
130	20231108	160305	57	100.00	KOSDAQ		유통	N	N	N	N		N	335	9	2	2.76	42571215	128241	84.81	326	337	326	423	229	326	331.96	1.49	0	14632	345	335	329	319	313	332	316	509	97	500	220	1	1	101858024	341	-1.80	0.65	12	0.13	-186.00	515.00	678	20221128	-50.59	311	20231024	7.72	657	-49.01	20230208	311	7.72	20231024	678	-50.59	20221128	311	7.72	20231024	0.00	N	016670	500	509 억		1515906	N	N	0	N	00	N
131	20231108	150307	57	100.00	KOSDAQ		유통	N	N	N	N		N	337	11	2	3.37	41242687	124278	82.19	326	337	326	423	229	326	331.86	1.49	0	12167	345	335	329	319	313	332	316	509	97	500	220	1	1	101858024	343	-1.81	0.65	12	0.12	-186.00	515.00	678	20221128	-50.29	311	20231024	8.36	657	-48.71	20230208	311	8.36	20231024	678	-50.29	20221128	311	8.36	20231024	0.00	N	016670	500	509 억		1515906	N	N	0	N	00	N
132	20231108	140305	57	100.00	KOSDAQ		유통	N	N	N	N		N	335	9	2	2.76	30676962	92696	61.30	326	337	326	423	229	326	330.94	1.49	0	11987	345	335	329	319	313	332	316	509	97	500	220	1	1	101858024	341	-1.80	0.65	12	0.09	-186.00	515.00	678	20221128	-50.59	311	20231024	7.72	657	-49.01	20230208	311	7.72	20231024	678	-50.59	20221128	311	7.72	20231024	0.00	N	016670	500	509 억		1515906	N	N	0	N	00	N
133	20231108	130306	57	100.00	KOSDAQ		유통	N	N	N	N		N	335	9	2	2.76	28657566	86644	57.30	326	337	326	423	229	326	330.75	1.49	0	11629	345	335	329	319	313	332	316	509	97	500	220	1	1	101858024	341	-1.80	0.65	12	0.09	-186.00	515.00	678	20221128	-50.59	311	20231024	7.72	657	-49.01	20230208	311	7.72	20231024	678	-50.59	20221128	311	7.72	20231024	0.00	N	016670	500	509 억		1515906	N	N	0	N	00	N
134	20231108	120307	57	100.00	KOSDAQ		유통	N	N	N	N		N	333	7	2	2.15	22083762	66921	44.26	326	337	326	423	229	326	330.00	1.49	0	11619	345	335	329	319	313	332	316	509	97	500	220	1	1	101858024	339	-1.79	0.65	12	0.07	-186.00	515.00	678	20221128	-50.88	311	20231024	7.07	657	-49.32	20230208	311	7.07	20231024	678	-50.88	20221128	311	7.07	20231024	0.00	N	016670	500	509 억		1515906	N	N	0	N	00	N
135	20231108	110305	57	100.00	KOSDAQ		유통	N	N	N	N		N	332	6	2	1.84	21132375	64054	42.36	326	337	326	423	229	326	329.91	1.49	0	11626	345	335	329	319	313	332	316	509	97	500	220	1	1	101858024	338	-1.78	0.64	12	0.06	-186.00	515.00	678	20221128	-51.03	311	20231024	6.75	657	-49.47	20230208	311	6.75	20231024	678	-51.03	20221128	311	6.75	20231024	0.00	N	016670	500	509 억		1515906	N	N	0	N	00	N
136	20231108	100305	57	100.00	KOSDAQ		유통	N	N	N	N		N	333	7	2	2.15	19382785	58766	38.86	326	337	326	423	229	326	329.83	1.49	0	10521	345	335	329	319	313	332	316	509	97	500	220	1	1	101858024	339	-1.79	0.65	12	0.06	-186.00	515.00	678	20221128	-50.88	311	20231024	7.07	657	-49.32	20230208	311	7.07	20231024	678	-50.88	20221128	311	7.07	20231024	0.00	N	016670	500	509 억		1515906	N	N	0	N	00	N
137	20231108	090304	57	100.00	KOSDAQ		유통	N	N	N	N		N	330	4	2	1.23	6825101	20860	13.80	326	332	326	423	229	326	327.19	1.49	0	617	345	335	329	319	313	332	316	509	97	500	220	1	1	101858024	336	-1.77	0.64	12	0.02	-186.00	515.00	678	20221128	-51.33	311	20231024	6.11	657	-49.77	20230208	311	6.11	20231024	678	-51.33	20221128	311	6.11	20231024	0.00	N	016670	500	509 억		1515906	N	N	0	N	00	N
138	20231107	160305	57	100.00	KOSDAQ		유통	N	N	N	N		N	326	-12	5	-3.55	49974527	151009	98.03	338	339	323	439	237	338	330.94	1.50	0	-8838	350	344	337	331	324	340	327	509	101	500	220	1	1	101858024	332	-1.75	0.63	12	0.15	-186.00	515.00	678	20221128	-51.92	311	20231024	4.82	657	-50.38	20230208	311	4.82	20231024	678	-51.92	20221128	311	4.82	20231024	0.00	N	016670	500	509 억		1524744	N	N	0	N	00	N
139	20231107	150306	57	100.00	KOSDAQ		유통	N	N	N	N		N	328	-10	5	-2.96	46353854	139917	90.83	338	339	323	439	237	338	331.30	1.50	0	-8392	350	344	337	331	324	340	327	509	101	500	220	1	1	101858024	334	-1.76	0.64	12	0.14	-186.00	515.00	678	20221128	-51.62	311	20231024	5.47	657	-50.08	20230208	311	5.47	20231024	678	-51.62	20221128	311	5.47	20231024	0.00	N	016670	500	509 억		1524744	N	N	0	N	00	N
140	20231107	140307	57	100.00	KOSDAQ		유통	N	N	N	N		N	329	-9	5	-2.66	39213872	118221	76.74	338	339	323	439	237	338	331.70	1.50	0	1710	350	344	337	331	324	340	327	509	101	500	220	1	1	101858024	335	-1.77	0.64	12	0.12	-186.00	515.00	678	20221128	-51.47	311	20231024	5.79	657	-49.92	20230208	311	5.79	20231024	678	-51.47	20221128	311	5.79	20231024	0.00	N	016670	500	509 억		1524744	N	N	0	N	00	N
141	20231107	130305	57	100.00	KOSDAQ		유통	N	N	N	N		N	325	-13	5	-3.85	36974139	111353	72.29	338	339	323	439	237	338	332.04	1.50	0	-2470	350	344	337	331	324	340	327	509	101	500	220	1	1	101858024	331	-1.75	0.63	12	0.11	-186.00	515.00	678	20221128	-52.06	311	20231024	4.50	657	-50.53	20230208	311	4.50	20231024	678	-52.06	20221128	311	4.50	20231024	0.00	N	016670	500	509 억		1524744	N	N	0	N	00	N
142	20231107	120304	57	100.00	KOSDAQ		유통	N	N	N	N		N	329	-9	5	-2.66	28573376	85486	55.49	338	339	326	439	237	338	334.25	1.50	0	-3046	350	344	337	331	324	340	327	509	101	500	220	1	1	101858024	335	-1.77	0.64	12	0.08	-186.00	515.00	678	20221128	-51.47	311	20231024	5.79	657	-49.92	20230208	311	5.79	20231024	678	-51.47	20221128	311	5.79	20231024	0.00	N	016670	500	509 억		1524744	N	N	0	N	00	N
143	20231107	110304	57	100.00	KOSDAQ		유통	N	N	N	N		N	332	-6	5	-1.78	27684149	82789	53.74	338	339	326	439	237	338	334.39	1.50	0	-2035	350	344	337	331	324	340	327	509	101	500	220	1	1	101858024	338	-1.78	0.64	12	0.08	-186.00	515.00	678	20221128	-51.03	311	20231024	6.75	657	-49.47	20230208	311	6.75	20231024	678	-51.03	20221128	311	6.75	20231024	0.00	N	016670	500	509 억		1524744	N	N	0	N	00	N
144	20231107	100308	57	100.00	KOSDAQ		유통	N	N	N	N		N	331	-7	5	-2.07	20939825	62294	40.44	338	339	326	439	237	338	336.15	1.50	0	-4515	350	344	337	331	324	340	327	509	101	500	220	1	1	101858024	337	-1.78	0.64	12	0.06	-186.00	515.00	678	20221128	-51.18	311	20231024	6.43	657	-49.62	20230208	311	6.43	20231024	678	-51.18	20221128	311	6.43	20231024	0.00	N	016670	500	509 억		1524744	N	N	0	N	00	N
145	20231107	090301	57	100.00	KOSDAQ		유통	N	N	N	N		N	335	-3	5	-0.89	15631044	46258	30.03	338	339	335	439	237	338	337.91	1.50	0	-3812	350	344	337	331	324	340	327	509	101	500	220	1	1	101858024	341	-1.80	0.65	12	0.05	-186.00	515.00	678	20221128	-50.59	311	20231024	7.72	657	-49.01	20230208	311	7.72	20231024	678	-50.59	20221128	311	7.72	20231024	0.00	N	016670	500	509 억		1524744	N	N	0	N	00	N
146	20231106	160259	57	100.00	KOSDAQ		유통	N	N	N	N		N	338	-1	5	-0.29	51990245	154044	154.59	339	343	330	440	238	339	337.50	1.51	0	-11539	344	341	337	334	330	343	336	509	101	500	230	1	1	101858024	344	-1.82	0.66	12	0.15	-186.00	515.00	678	20221128	-50.15	311	20231024	8.68	657	-48.55	20230208	311	8.68	20231024	678	-50.15	20221128	311	8.68	20231024	0.00	N	016670	500	509 억		1536283	N	N	0	N	00	N
147	20231106	150301	57	100.00	KOSDAQ		유통	N	N	N	N		N	339	0	3	0.00	41286275	121882	122.32	339	343	333	440	238	339	338.74	1.51	0	-12854	344	341	337	334	330	343	336	509	101	500	230	1	1	101858024	345	-1.82	0.66	12	0.12	-186.00	515.00	678	20221128	-50.00	311	20231024	9.00	657	-48.40	20230208	311	9.00	20231024	678	-50.00	20221128	311	9.00	20231024	0.00	N	016670	500	509 억		1536283	N	N	0	N	00	N
148	20231106	140259	57	100.00	KOSDAQ		유통	N	N	N	N		N	335	-4	5	-1.18	24430045	72150	72.41	339	343	333	440	238	339	338.60	1.51	0	-6441	344	341	337	334	330	343	336	509	101	500	230	1	1	101858024	341	-1.80	0.65	12	0.07	-186.00	515.00	678	20221128	-50.59	311	20231024	7.72	657	-49.01	20230208	311	7.72	20231024	678	-50.59	20221128	311	7.72	20231024	0.00	N	016670	500	509 억		1536283	N	N	0	N	00	N
149	20231106	130302	57	100.00	KOSDAQ		유통	N	N	N	N		N	339	0	3	0.00	20697670	61052	61.27	339	343	333	440	238	339	339.02	1.51	0	-6945	344	341	337	334	330	343	336	509	101	500	230	1	1	101858024	345	-1.82	0.66	12	0.06	-186.00	515.00	678	20221128	-50.00	311	20231024	9.00	657	-48.40	20230208	311	9.00	20231024	678	-50.00	20221128	311	9.00	20231024	0.00	N	016670	500	509 억		1536283	N	N	0	N	00	N
150	20231106	120301	57	100.00	KOSDAQ		유통	N	N	N	N		N	340	1	2	0.29	19158392	56516	56.72	339	343	333	440	238	339	338.99	1.51	0	-6945	344	341	337	334	330	343	336	509	101	500	230	1	1	101858024	346	-1.83	0.66	12	0.06	-186.00	515.00	678	20221128	-49.85	311	20231024	9.32	657	-48.25	20230208	311	9.32	20231024	678	-49.85	20221128	311	9.32	20231024	0.00	N	016670	500	509 억		1536283	N	N	0	N	00	N
151	20231106	110301	57	100.00	KOSDAQ		유통	N	N	N	N		N	339	0	3	0.00	17851199	52660	52.85	339	343	333	440	238	339	338.99	1.51	0	-5167	344	341	337	334	330	343	336	509	101	500	230	1	1	101858024	345	-1.82	0.66	12	0.05	-186.00	515.00	678	20221128	-50.00	311	20231024	9.00	657	-48.40	20230208	311	9.00	20231024	678	-50.00	20221128	311	9.00	20231024	0.00	N	016670	500	509 억		1536283	N	N	0	N	00	N
152	20231106	100248	57	100.00	KOSDAQ		유통	N	N	N	N		N	339	0	3	0.00	15596243	45962	46.13	339	343	335	440	238	339	339.33	1.51	0	-5871	344	341	337	334	330	343	336	509	101	500	230	1	1	101858024	345	-1.82	0.66	12	0.05	-186.00	515.00	678	20221128	-50.00	311	20231024	9.00	657	-48.40	20230208	311	9.00	20231024	678	-50.00	20221128	311	9.00	20231024	0.00	N	016670	500	509 억		1536283	N	N	0	N	00	N
153	20231106	090302	57	100.00	KOSDAQ		유통	N	N	N	N		N	337	-2	5	-0.59	8292141	24462	24.55	339	340	337	440	238	339	338.98	1.51	0	-2815	344	341	337	334	330	343	336	509	101	500	230	1	1	101858024	343	-1.81	0.65	12	0.02	-186.00	515.00	678	20221128	-50.29	311	20231024	8.36	657	-48.71	20230208	311	8.36	20231024	678	-50.29	20221128	311	8.36	20231024	0.00	N	016670	500	509 억		1536283	N	N	0	N	00	N
154	20231103	160257	57	100.00	KOSDAQ		유통	N	N	N	N		N	339	5	2	1.50	33485589	99644	59.52	338	340	333	434	234	334	336.05	1.51	0	-3915	346	339	334	327	322	343	331	509	100	500	220	1	1	101858024	345	-1.82	0.66	12	0.10	-186.00	515.00	678	20221128	-50.00	311	20231024	9.00	657	-48.40	20230208	311	9.00	20231024	678	-50.00	20221128	311	9.00	20231024	0.00	N	016670	500	509 억		1540198	N	N	0	N	00	N
155	20231103	150258	57	100.00	KOSDAQ		유통	N	N	N	N		N	339	5	2	1.50	31674624	94280	56.32	338	340	333	434	234	334	335.96	1.51	0	-4427	346	339	334	327	322	343	331	509	100	500	220	1	1	101858024	345	-1.82	0.66	12	0.09	-186.00	515.00	678	20221128	-50.00	311	20231024	9.00	657	-48.40	20230208	311	9.00	20231024	678	-50.00	20221128	311	9.00	20231024	0.00	N	016670	500	509 억		1540198	N	N	0	N	00	N
156	20231103	140259	57	100.00	KOSDAQ		유통	N	N	N	N		N	337	3	2	0.90	25159599	75041	44.82	338	340	333	434	234	334	335.28	1.51	0	-6465	346	339	334	327	322	343	331	509	100	500	220	1	1	101858024	343	-1.81	0.65	12	0.07	-186.00	515.00	678	20221128	-50.29	311	20231024	8.36	657	-48.71	20230208	311	8.36	20231024	678	-50.29	20221128	311	8.36	20231024	0.00	N	016670	500	509 억		1540198	N	N	0	N	00	N
157	20231103	130257	57	100.00	KOSDAQ		유통	N	N	N	N		N	337	3	2	0.90	23764493	70910	42.36	338	340	333	434	234	334	335.14	1.51	0	-6727	346	339	334	327	322	343	331	509	100	500	220	1	1	101858024	343	-1.81	0.65	12	0.07	-186.00	515.00	678	20221128	-50.29	311	20231024	8.36	657	-48.71	20230208	311	8.36	20231024	678	-50.29	20221128	311	8.36	20231024	0.00	N	016670	500	509 억		1540198	N	N	0	N	00	N
158	20231103	120256	57	100.00	KOSDAQ		유통	N	N	N	N		N	337	3	2	0.90	23542403	70251	41.96	338	340	333	434	234	334	335.12	1.51	0	-7368	346	339	334	327	322	343	331	509	100	500	220	1	1	101858024	343	-1.81	0.65	12	0.07	-186.00	515.00	678	20221128	-50.29	311	20231024	8.36	657	-48.71	20230208	311	8.36	20231024	678	-50.29	20221128	311	8.36	20231024	0.00	N	016670	500	509 억		1540198	N	N	0	N	00	N
159	20231103	110300	57	100.00	KOSDAQ		유통	N	N	N	N		N	337	3	2	0.90	21312407	63618	38.00	338	340	333	434	234	334	335.01	1.51	0	-8839	346	339	334	327	322	343	331	509	100	500	220	1	1	101858024	343	-1.81	0.65	12	0.06	-186.00	515.00	678	20221128	-50.29	311	20231024	8.36	657	-48.71	20230208	311	8.36	20231024	678	-50.29	20221128	311	8.36	20231024	0.00	N	016670	500	509 억		1540198	N	N	0	N	00	N
160	20231103	100255	57	100.00	KOSDAQ		유통	N	N	N	N		N	333	-1	5	-0.30	18710119	55850	33.36	338	340	333	434	234	334	335.01	1.51	0	-8470	346	339	334	327	322	343	331	509	100	500	220	1	1	101858024	339	-1.79	0.65	12	0.05	-186.00	515.00	678	20221128	-50.88	311	20231024	7.07	657	-49.32	20230208	311	7.07	20231024	678	-50.88	20221128	311	7.07	20231024	0.00	N	016670	500	509 억		1540198	N	N	0	N	00	N
161	20231103	090256	57	100.00	KOSDAQ		유통	N	N	N	N		N	339	5	2	1.50	121345	359	0.21	338	339	338	434	234	334	338.01	1.51	0	-26	346	339	334	327	322	343	331	509	100	500	220	1	1	101858024	345	-1.82	0.66	12	0.00	-186.00	515.00	678	20221128	-50.00	311	20231024	9.00	657	-48.40	20230208	311	9.00	20231024	678	-50.00	20221128	311	9.00	20231024	0.00	N	016670	500	509 억		1540198	N	N	0	N	00	N
162	20231102	160255	57	100.00	KOSDAQ		유통	N	N	N	N		N	334	11	2	3.41	55706841	166982	64.92	329	341	329	419	227	323	333.61	1.49	0	17676	354	338	329	313	304	346	321	509	96	500	210	1	1	101858024	340	-1.80	0.65	12	0.16	-186.00	515.00	678	20221128	-50.74	311	20231024	7.40	657	-49.16	20230208	311	7.40	20231024	678	-50.74	20221128	311	7.40	20231024	0.00	N	016670	500	509 억		1522522	N	N	0	N	00	N
163	20231102	150258	57	100.00	KOSDAQ		유통	N	N	N	N		N	341	18	2	5.57	48130199	144340	56.12	329	341	329	419	227	323	333.45	1.49	0	14439	354	338	329	313	304	346	321	509	96	500	210	1	1	101858024	347	-1.83	0.66	12	0.14	-186.00	515.00	678	20221128	-49.71	311	20231024	9.65	657	-48.10	20230208	311	9.65	20231024	678	-49.71	20221128	311	9.65	20231024	0.00	N	016670	500	509 억		1522522	N	N	0	N	00	N
164	20231102	140255	57	100.00	KOSDAQ		유통	N	N	N	N		N	333	10	2	3.10	35215374	106109	41.25	329	336	329	419	227	323	331.88	1.49	0	13119	354	338	329	313	304	346	321	509	96	500	210	1	1	101858024	339	-1.79	0.65	12	0.10	-186.00	515.00	678	20221128	-50.88	311	20231024	7.07	657	-49.32	20230208	311	7.07	20231024	678	-50.88	20221128	311	7.07	20231024	0.00	N	016670	500	509 억		1522522	N	N	0	N	00	N
165	20231102	130256	57	100.00	KOSDAQ		유통	N	N	N	N		N	334	11	2	3.41	28026655	84621	32.90	329	334	329	419	227	323	331.20	1.49	0	12260	354	338	329	313	304	346	321	509	96	500	210	1	1	101858024	340	-1.80	0.65	12	0.08	-186.00	515.00	678	20221128	-50.74	311	20231024	7.40	657	-49.16	20230208	311	7.40	20231024	678	-50.74	20221128	311	7.40	20231024	0.00	N	016670	500	509 억		1522522	N	N	0	N	00	N
166	20231102	120253	57	100.00	KOSDAQ		유통	N	N	N	N		N	333	10	2	3.10	22807405	68958	26.81	329	334	329	419	227	323	330.74	1.49	0	7074	354	338	329	313	304	346	321	509	96	500	210	1	1	101858024	339	-1.79	0.65	12	0.07	-186.00	515.00	678	20221128	-50.88	311	20231024	7.07	657	-49.32	20230208	311	7.07	20231024	678	-50.88	20221128	311	7.07	20231024	0.00	N	016670	500	509 억		1522522	N	N	0	N	00	N
167	20231102	110254	57	100.00	KOSDAQ		유통	N	N	N	N		N	331	8	2	2.48	18448429	55803	21.70	329	334	329	419	227	323	330.60	1.49	0	9867	354	338	329	313	304	346	321	509	96	500	210	1	1	101858024	337	-1.78	0.64	12	0.05	-186.00	515.00	678	20221128	-51.18	311	20231024	6.43	657	-49.62	20230208	311	6.43	20231024	678	-51.18	20221128	311	6.43	20231024	0.00	N	016670	500	509 억		1522522	N	N	0	N	00	N
168	20231102	100254	57	100.00	KOSDAQ		유통	N	N	N	N		N	332	9	2	2.79	12636156	38204	14.85	329	334	329	419	227	323	330.75	1.49	0	9908	354	338	329	313	304	346	321	509	96	500	210	1	1	101858024	338	-1.78	0.64	12	0.04	-186.00	515.00	678	20221128	-51.03	311	20231024	6.75	657	-49.47	20230208	311	6.75	20231024	678	-51.03	20221128	311	6.75	20231024	0.00	N	016670	500	509 억		1522522	N	N	0	N	00	N
169	20231102	090257	57	100.00	KOSDAQ		유통	N	N	N	N		N	330	7	2	2.17	1321679	4017	1.56	329	330	329	419	227	323	329.02	1.49	0	2631	354	338	329	313	304	346	321	509	96	500	210	1	1	101858024	336	-1.77	0.64	12	0.00	-186.00	515.00	678	20221128	-51.33	311	20231024	6.11	657	-49.77	20230208	311	6.11	20231024	678	-51.33	20221128	311	6.11	20231024	0.00	N	016670	500	509 억		1522522	N	N	0	N	00	N
170	20231101	160255	57	100.00	KOSDAQ		유통	N	N	N	N		N	323	3	2	0.94	83860692	255478	251.77	322	345	320	416	224	320	328.25	1.49	0	8094	341	330	323	312	305	327	309	509	96	500	210	1	1	101858024	329	-1.74	0.63	12	0.25	-186.00	515.00	678	20221128	-52.36	311	20231024	3.86	657	-50.84	20230208	311	3.86	20231024	678	-52.36	20221128	311	3.86	20231024	0.00	N	016670	500	509 억		1518956	N	N	0	N	00	N
171	20231101	150254	57	100.00	KOSDAQ		유통	N	N	N	N		N	331	11	2	3.44	81234162	247389	243.80	322	345	320	416	224	320	328.37	1.49	0	11802	341	330	323	312	305	327	309	509	96	500	210	1	1	101858024	337	-1.78	0.64	12	0.24	-186.00	515.00	678	20221128	-51.18	311	20231024	6.43	657	-49.62	20230208	311	6.43	20231024	678	-51.18	20221128	311	6.43	20231024	0.00	N	016670	500	509 억		1518956	N	N	0	N	00	N
172	20231101	140251	57	100.00	KOSDAQ		유통	N	N	N	N		N	333	13	2	4.06	77212158	235212	231.80	322	345	320	416	224	320	328.27	1.49	0	14190	341	330	323	312	305	327	309	509	96	500	210	1	1	101858024	339	-1.79	0.65	12	0.23	-186.00	515.00	678	20221128	-50.88	311	20231024	7.07	657	-49.32	20230208	311	7.07	20231024	678	-50.88	20221128	311	7.07	20231024	0.00	N	016670	500	509 억		1518956	N	N	0	N	00	N
173	20231101	130254	57	100.00	KOSDAQ		유통	N	N	N	N		N	330	10	2	3.12	56759774	174134	171.61	322	330	320	416	224	320	325.95	1.49	0	11763	341	330	323	312	305	327	309	509	96	500	210	1	1	101858024	336	-1.77	0.64	12	0.17	-186.00	515.00	678	20221128	-51.33	311	20231024	6.11	657	-49.77	20230208	311	6.11	20231024	678	-51.33	20221128	311	6.11	20231024	0.00	N	016670	500	509 억		1518956	N	N	0	N	00	N
174	20231101	120259	57	100.00	KOSDAQ		유통	N	N	N	N		N	325	5	2	1.56	29671063	91701	90.37	322	327	320	416	224	320	323.56	1.49	0	6323	341	330	323	312	305	327	309	509	96	500	210	1	1	101858024	331	-1.75	0.63	12	0.09	-186.00	515.00	678	20221128	-52.06	311	20231024	4.50	657	-50.53	20230208	311	4.50	20231024	678	-52.06	20221128	311	4.50	20231024	0.00	N	016670	500	509 억		1518956	N	N	0	N	00	N
175	20231101	110300	57	100.00	KOSDAQ		유통	N	N	N	N		N	323	3	2	0.94	25140586	77735	76.61	322	327	320	416	224	320	323.41	1.49	0	6376	341	330	323	312	305	327	309	509	96	500	210	1	1	101858024	329	-1.74	0.63	12	0.08	-186.00	515.00	678	20221128	-52.36	311	20231024	3.86	657	-50.84	20230208	311	3.86	20231024	678	-52.36	20221128	311	3.86	20231024	0.00	N	016670	500	509 억		1518956	N	N	0	N	00	N
176	20231101	100257	57	100.00	KOSDAQ		유통	N	N	N	N		N	326	6	2	1.88	17869801	55334	54.53	322	326	320	416	224	320	322.94	1.49	0	3594	341	330	323	312	305	327	309	509	96	500	210	1	1	101858024	332	-1.75	0.63	12	0.05	-186.00	515.00	678	20221128	-51.92	311	20231024	4.82	657	-50.38	20230208	311	4.82	20231024	678	-51.92	20221128	311	4.82	20231024	0.00	N	016670	500	509 억		1518956	N	N	0	N	00	N
177	20231101	090258	57	100.00	KOSDAQ		유통	N	N	N	N		N	322	2	2	0.62	4912093	15277	15.06	322	322	321	416	224	320	321.54	1.49	0	-1220	341	330	323	312	305	327	309	509	96	500	210	1	1	101858024	328	-1.73	0.63	12	0.01	-186.00	515.00	678	20221128	-52.51	311	20231024	3.54	657	-50.99	20230208	311	3.54	20231024	678	-52.51	20221128	311	3.54	20231024	0.00	N	016670	500	509 억		1518956	N	N	0	N	00	N