KissMeData/219550/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	161031	57	100.00	KOSDAQ		유통	N	N	N	N		N	941	-5	5	-0.53	579978458	623285	120.35	946	961	914	1229	663	946	930.52	1.10	0	-49876	992	969	955	932	918	962	925	261	283	500	560	1	1	52286445	492	36.19	0.77	12	1.19	26.00	1217.00	2230	20230217	-57.80	837	20221208	12.43	2230	-57.80	20230217	914	2.95	20231130	2230	-57.80	20230217	837	12.43	20221208	0.19	N	219550	500	261 억		576667	N	N	0	N	00	N
3	20231130	151030	57	100.00	KOSDAQ		유통	N	N	N	N		N	940	-6	5	-0.63	561445118	603586	116.55	946	961	914	1229	663	946	930.18	1.10	0	-48659	992	969	955	932	918	962	925	261	283	500	560	1	1	52286445	491	36.15	0.77	12	1.15	26.00	1217.00	2230	20230217	-57.85	837	20221208	12.31	2230	-57.85	20230217	914	2.84	20231130	2230	-57.85	20230217	837	12.31	20221208	0.19	N	219550	500	261 억		576667	N	N	0	N	00	N
4	20231130	141026	57	100.00	KOSDAQ		유통	N	N	N	N		N	945	-1	5	-0.11	488729303	526311	101.63	946	961	914	1229	663	946	928.59	1.10	0	-51214	992	969	955	932	918	962	925	261	283	500	560	1	1	52286445	494	36.35	0.78	12	1.01	26.00	1217.00	2230	20230217	-57.62	837	20221208	12.90	2230	-57.62	20230217	914	3.39	20231130	2230	-57.62	20230217	837	12.90	20221208	0.19	N	219550	500	261 억		576667	N	N	0	N	00	N
5	20231130	131025	57	100.00	KOSDAQ		유통	N	N	N	N		N	933	-13	5	-1.37	392631466	424093	81.89	946	961	914	1229	663	946	925.81	1.10	0	-64175	992	969	955	932	918	962	925	261	283	500	560	1	1	52286445	488	35.88	0.77	12	0.81	26.00	1217.00	2230	20230217	-58.16	837	20221208	11.47	2230	-58.16	20230217	914	2.08	20231130	2230	-58.16	20230217	837	11.47	20221208	0.19	N	219550	500	261 억		576667	N	N	0	N	00	N
6	20231130	121038	57	100.00	KOSDAQ		유통	N	N	N	N		N	924	-22	5	-2.33	355694476	384256	74.20	946	961	914	1229	663	946	925.67	1.10	0	-63839	992	969	955	932	918	962	925	261	283	500	560	1	1	52286445	483	35.54	0.76	12	0.73	26.00	1217.00	2230	20230217	-58.57	837	20221208	10.39	2230	-58.57	20230217	914	1.09	20231130	2230	-58.57	20230217	837	10.39	20221208	0.19	N	219550	500	261 억		576667	N	N	0	N	00	N
7	20231130	111033	57	100.00	KOSDAQ		유통	N	N	N	N		N	922	-24	5	-2.54	270748131	291795	56.34	946	961	917	1229	663	946	927.87	1.10	0	-39279	992	969	955	932	918	962	925	261	283	500	560	1	1	52286445	482	35.46	0.76	12	0.56	26.00	1217.00	2230	20230217	-58.65	837	20221208	10.16	2230	-58.65	20230217	917	0.55	20231130	2230	-58.65	20230217	837	10.16	20221208	0.19	N	219550	500	261 억		576667	N	N	0	N	00	N
8	20231130	101026	57	100.00	KOSDAQ		유통	N	N	N	N		N	926	-20	5	-2.11	132592191	141777	27.38	946	961	923	1229	663	946	935.22	1.10	0	-37298	992	969	955	932	918	962	925	261	283	500	560	1	1	52286445	484	35.62	0.76	12	0.27	26.00	1217.00	2230	20230217	-58.48	837	20221208	10.63	2230	-58.48	20230217	921	0.54	20231030	2230	-58.48	20230217	837	10.63	20221208	0.19	N	219550	500	261 억		576667	N	N	0	N	00	N
9	20231130	091026	57	100.00	KOSDAQ		유통	N	N	N	N		N	950	4	2	0.42	6164843	6510	1.26	946	961	945	1229	663	946	946.98	1.10	0	-3591	992	969	955	932	918	962	925	261	283	500	560	1	1	52286445	497	36.54	0.78	12	0.01	26.00	1217.00	2230	20230217	-57.40	837	20221208	13.50	2230	-57.40	20230217	921	3.15	20231030	2230	-57.40	20230217	837	13.50	20221208	0.19	N	219550	500	261 억		576667	N	N	0	N	00	N
10	20231129	161022	57	100.00	KOSDAQ		유통	N	N	N	N		N	946	-21	5	-2.17	486023316	512001	42.08	970	978	941	1257	677	967	949.26	1.43	0	-172895	1070	1018	986	934	902	1002	918	261	290	500	580	1	1	52286445	495	36.38	0.78	12	0.98	26.00	1217.00	2230	20230217	-57.58	837	20221208	13.02	2230	-57.58	20230217	921	2.71	20231030	2230	-57.58	20230217	837	13.02	20221208	0.16	N	219550	500	261 억		749562	N	N	0	N	00	N
11	20231129	151032	57	100.00	KOSDAQ		유통	N	N	N	N		N	946	-21	5	-2.17	475703292	501089	41.18	970	978	941	1257	677	967	949.34	1.43	0	-171330	1070	1018	986	934	902	1002	918	261	290	500	580	1	1	52286445	495	36.38	0.78	12	0.96	26.00	1217.00	2230	20230217	-57.58	837	20221208	13.02	2230	-57.58	20230217	921	2.71	20231030	2230	-57.58	20230217	837	13.02	20221208	0.16	N	219550	500	261 억		749562	N	N	0	N	00	N
12	20231129	141025	57	100.00	KOSDAQ		유통	N	N	N	N		N	944	-23	5	-2.38	433956270	456889	37.55	970	978	941	1257	677	967	949.81	1.43	0	-152912	1070	1018	986	934	902	1002	918	261	290	500	580	1	1	52286445	494	36.31	0.78	12	0.87	26.00	1217.00	2230	20230217	-57.67	837	20221208	12.78	2230	-57.67	20230217	921	2.50	20231030	2230	-57.67	20230217	837	12.78	20221208	0.16	N	219550	500	261 억		749562	N	N	0	N	00	N
13	20231129	131025	57	100.00	KOSDAQ		유통	N	N	N	N		N	947	-20	5	-2.07	343406130	361181	29.68	970	978	941	1257	677	967	950.79	1.43	0	-110809	1070	1018	986	934	902	1002	918	261	290	500	580	1	1	52286445	495	36.42	0.78	12	0.69	26.00	1217.00	2230	20230217	-57.53	837	20221208	13.14	2230	-57.53	20230217	921	2.82	20231030	2230	-57.53	20230217	837	13.14	20221208	0.16	N	219550	500	261 억		749562	N	N	0	N	00	N
14	20231129	121028	57	100.00	KOSDAQ		유통	N	N	N	N		N	946	-21	5	-2.17	302892088	318423	26.17	970	978	941	1257	677	967	951.23	1.43	0	-82304	1070	1018	986	934	902	1002	918	261	290	500	580	1	1	52286445	495	36.38	0.78	12	0.61	26.00	1217.00	2230	20230217	-57.58	837	20221208	13.02	2230	-57.58	20230217	921	2.71	20231030	2230	-57.58	20230217	837	13.02	20221208	0.16	N	219550	500	261 억		749562	N	N	0	N	00	N
15	20231129	111027	57	100.00	KOSDAQ		유통	N	N	N	N		N	952	-15	5	-1.55	270778983	284516	23.38	970	978	941	1257	677	967	951.72	1.43	0	-69979	1070	1018	986	934	902	1002	918	261	290	500	580	1	1	52286445	498	36.62	0.78	12	0.54	26.00	1217.00	2230	20230217	-57.31	837	20221208	13.74	2230	-57.31	20230217	921	3.37	20231030	2230	-57.31	20230217	837	13.74	20221208	0.16	N	219550	500	261 억		749562	N	N	0	N	00	N
16	20231129	101024	57	100.00	KOSDAQ		유통	N	N	N	N		N	949	-18	5	-1.86	203178230	213232	17.52	970	978	941	1257	677	967	952.85	1.43	0	-61555	1070	1018	986	934	902	1002	918	261	290	500	580	1	1	52286445	496	36.50	0.78	12	0.41	26.00	1217.00	2230	20230217	-57.44	837	20221208	13.38	2230	-57.44	20230217	921	3.04	20231030	2230	-57.44	20230217	837	13.38	20221208	0.16	N	219550	500	261 억		749562	N	N	0	N	00	N
17	20231129	091020	57	100.00	KOSDAQ		유통	N	N	N	N		N	960	-7	5	-0.72	53270343	55135	4.53	970	978	959	1257	677	967	966.18	1.43	0	-36073	1070	1018	986	934	902	1002	918	261	290	500	580	1	1	52286445	502	36.92	0.79	12	0.11	26.00	1217.00	2230	20230217	-56.95	837	20221208	14.70	2230	-56.95	20230217	921	4.23	20231030	2230	-56.95	20230217	837	14.70	20221208	0.16	N	219550	500	261 억		749562	N	N	0	N	00	N
18	20231128	161021	57	100.00	KOSDAQ		유통	N	N	N	N		N	967	2	2	0.21	1203780485	1212431	241.13	970	1038	954	1254	676	965	992.88	1.58	0	-84149	1008	986	968	946	928	977	937	261	289	500	570	1	1	52286445	506	37.19	0.79	12	2.32	26.00	1217.00	2230	20230217	-56.64	837	20221208	15.53	2230	-56.64	20230217	921	4.99	20231030	2230	-56.64	20230217	837	15.53	20221208	0.16	N	219550	500	261 억		828413	N	N	0	N	00	N
19	20231128	150914	57	100.00	KOSDAQ		유통	N	N	N	N		N	966	1	2	0.10	1186941075	1194997	237.66	970	1038	954	1254	676	965	993.26	1.58	0	-75057	1008	986	968	946	928	977	937	261	289	500	570	1	1	52286445	505	37.15	0.79	12	2.29	26.00	1217.00	2230	20230217	-56.68	837	20221208	15.41	2230	-56.68	20230217	921	4.89	20231030	2230	-56.68	20230217	837	15.41	20221208	0.16	N	219550	500	261 억		828413	N	N	0	N	00	N
20	20231128	141021	57	100.00	KOSDAQ		유통	N	N	N	N		N	980	15	2	1.55	1117520264	1123378	223.42	970	1038	954	1254	676	965	994.79	1.58	0	-53344	1008	986	968	946	928	977	937	261	289	500	570	1	1	52286445	512	37.69	0.81	12	2.15	26.00	1217.00	2230	20230217	-56.05	837	20221208	17.08	2230	-56.05	20230217	921	6.41	20231030	2230	-56.05	20230217	837	17.08	20221208	0.16	N	219550	500	261 억		828413	N	N	0	N	00	N
21	20231128	131013	57	100.00	KOSDAQ		유통	N	N	N	N		N	984	19	2	1.97	1018641635	1022011	203.26	970	1038	954	1254	676	965	996.70	1.58	0	-39898	1008	986	968	946	928	977	937	261	289	500	570	1	1	52286445	514	37.85	0.81	12	1.95	26.00	1217.00	2230	20230217	-55.87	837	20221208	17.56	2230	-55.87	20230217	921	6.84	20231030	2230	-55.87	20230217	837	17.56	20221208	0.16	N	219550	500	261 억		828413	N	N	0	N	00	N
22	20231128	121020	57	100.00	KOSDAQ		유통	N	N	N	N		N	980	15	2	1.55	969783320	972299	193.37	970	1038	954	1254	676	965	997.41	1.58	0	-33133	1008	986	968	946	928	977	937	261	289	500	570	1	1	52286445	512	37.69	0.81	12	1.86	26.00	1217.00	2230	20230217	-56.05	837	20221208	17.08	2230	-56.05	20230217	921	6.41	20231030	2230	-56.05	20230217	837	17.08	20221208	0.16	N	219550	500	261 억		828413	N	N	0	N	00	N
23	20231128	111020	57	100.00	KOSDAQ		유통	N	N	N	N		N	991	26	2	2.69	878614758	879429	174.90	970	1038	954	1254	676	965	999.07	1.58	0	-33222	1008	986	968	946	928	977	937	261	289	500	570	1	1	52286445	518	38.12	0.81	12	1.68	26.00	1217.00	2230	20230217	-55.56	837	20221208	18.40	2230	-55.56	20230217	921	7.60	20231030	2230	-55.56	20230217	837	18.40	20221208	0.16	N	219550	500	261 억		828413	N	N	0	N	00	N
24	20231128	101015	57	100.00	KOSDAQ		유통	N	N	N	N		N	1013	48	2	4.97	739805704	740579	147.29	970	1038	954	1254	676	965	998.96	1.58	0	-47921	1008	986	968	946	928	977	937	261	289	500	570	1	1	52286445	530	38.96	0.83	12	1.42	26.00	1217.00	2230	20230217	-54.57	837	20221208	21.03	2230	-54.57	20230217	921	9.99	20231030	2230	-54.57	20230217	837	21.03	20221208	0.16	N	219550	500	261 억		828413	N	N	0	N	00	N
25	20231128	091017	57	100.00	KOSDAQ		유통	N	N	N	N		N	958	-7	5	-0.73	69799104	72566	14.43	970	972	955	1254	676	965	961.87	1.58	0	-20218	1008	986	968	946	928	977	937	261	289	500	570	1	1	52286445	501	36.85	0.79	12	0.14	26.00	1217.00	2230	20230217	-57.04	837	20221208	14.46	2230	-57.04	20230217	921	4.02	20231030	2230	-57.04	20230217	837	14.46	20221208	0.16	N	219550	500	261 억		828413	N	N	0	N	00	N
26	20231127	161010	57	100.00	KOSDAQ		유통	N	N	N	N		N	965	-19	5	-1.93	481430014	499414	101.35	984	990	950	1279	689	984	963.95	1.55	0	12200	1048	1016	1000	968	952	1008	960	261	295	500	590	1	1	52286445	505	37.12	0.79	12	0.96	26.00	1217.00	2230	20230217	-56.73	837	20221208	15.29	2230	-56.73	20230217	921	4.78	20231030	2230	-56.73	20230217	837	15.29	20221208	0.22	N	219550	500	261 억		808007	N	N	0	N	00	N
27	20231127	151020	57	100.00	KOSDAQ		유통	N	N	N	N		N	954	-30	5	-3.05	433354352	449055	91.13	984	990	950	1279	689	984	965.04	1.55	0	-7515	1048	1016	1000	968	952	1008	960	261	295	500	590	1	1	52286445	499	36.69	0.78	12	0.86	26.00	1217.00	2230	20230217	-57.22	837	20221208	13.98	2230	-57.22	20230217	921	3.58	20231030	2230	-57.22	20230217	837	13.98	20221208	0.22	N	219550	500	261 억		808007	N	N	0	N	00	N
28	20231127	141018	57	100.00	KOSDAQ		유통	N	N	N	N		N	961	-23	5	-2.34	264944565	273291	55.46	984	990	959	1279	689	984	969.46	1.55	0	-47612	1048	1016	1000	968	952	1008	960	261	295	500	590	1	1	52286445	502	36.96	0.79	12	0.52	26.00	1217.00	2230	20230217	-56.91	837	20221208	14.81	2230	-56.91	20230217	921	4.34	20231030	2230	-56.91	20230217	837	14.81	20221208	0.22	N	219550	500	261 억		808007	N	N	0	N	00	N
29	20231127	131020	57	100.00	KOSDAQ		유통	N	N	N	N		N	961	-23	5	-2.34	217184618	223626	45.38	984	990	959	1279	689	984	971.20	1.55	0	-37533	1048	1016	1000	968	952	1008	960	261	295	500	590	1	1	52286445	502	36.96	0.79	12	0.43	26.00	1217.00	2230	20230217	-56.91	837	20221208	14.81	2230	-56.91	20230217	921	4.34	20231030	2230	-56.91	20230217	837	14.81	20221208	0.22	N	219550	500	261 억		808007	N	N	0	N	00	N
30	20231127	121025	57	100.00	KOSDAQ		유통	N	N	N	N		N	975	-9	5	-0.91	169358963	173921	35.30	984	990	965	1279	689	984	973.77	1.55	0	-32143	1048	1016	1000	968	952	1008	960	261	295	500	590	1	1	52286445	510	37.50	0.80	12	0.33	26.00	1217.00	2230	20230217	-56.28	837	20221208	16.49	2230	-56.28	20230217	921	5.86	20231030	2230	-56.28	20230217	837	16.49	20221208	0.22	N	219550	500	261 억		808007	N	N	0	N	00	N
31	20231127	111007	57	100.00	KOSDAQ		유통	N	N	N	N		N	976	-8	5	-0.81	109864489	112616	22.85	984	990	972	1279	689	984	975.57	1.55	0	-11734	1048	1016	1000	968	952	1008	960	261	295	500	590	1	1	52286445	510	37.54	0.80	12	0.22	26.00	1217.00	2230	20230217	-56.23	837	20221208	16.61	2230	-56.23	20230217	921	5.97	20231030	2230	-56.23	20230217	837	16.61	20221208	0.22	N	219550	500	261 억		808007	N	N	0	N	00	N
32	20231127	101005	57	100.00	KOSDAQ		유통	N	N	N	N		N	974	-10	5	-1.02	77221734	79152	16.06	984	984	972	1279	689	984	975.61	1.55	0	-10208	1048	1016	1000	968	952	1008	960	261	295	500	590	1	1	52286445	509	37.46	0.80	12	0.15	26.00	1217.00	2230	20230217	-56.32	837	20221208	16.37	2230	-56.32	20230217	921	5.75	20231030	2230	-56.32	20230217	837	16.37	20221208	0.22	N	219550	500	261 억		808007	N	N	0	N	00	N
33	20231127	091009	57	100.00	KOSDAQ		유통	N	N	N	N		N	978	-6	5	-0.61	27118343	27774	5.64	984	984	972	1279	689	984	976.39	1.55	0	-5996	1048	1016	1000	968	952	1008	960	261	295	500	590	1	1	52286445	511	37.62	0.80	12	0.05	26.00	1217.00	2230	20230217	-56.14	837	20221208	16.85	2230	-56.14	20230217	921	6.19	20231030	2230	-56.14	20230217	837	16.85	20221208	0.22	N	219550	500	261 억		808007	N	N	0	N	00	N
34	20231124	161001	57	100.00	KOSDAQ		유통	N	N	N	N		N	984	-36	5	-3.53	489133055	489888	41.85	1020	1032	984	1326	714	1020	998.52	1.86	0	-179622	1085	1052	1007	974	929	1069	991	261	306	500	610	1	1	52286445	514	37.85	0.81	12	0.94	26.00	1217.00	2230	20230217	-55.87	837	20221208	17.56	2230	-55.87	20230217	921	6.84	20231030	2230	-55.87	20230217	837	17.56	20221208	0.22	N	219550	500	261 억		974270	N	N	0	N	00	N
35	20231124	151010	57	100.00	KOSDAQ		유통	N	N	N	N		N	989	-31	5	-3.04	435232125	435232	37.18	1020	1032	989	1326	714	1020	1000.00	1.86	0	-160250	1085	1052	1007	974	929	1069	991	261	306	500	610	1	1	52286445	517	38.04	0.81	12	0.83	26.00	1217.00	2230	20230217	-55.65	837	20221208	18.16	2230	-55.65	20230217	921	7.38	20231030	2230	-55.65	20230217	837	18.16	20221208	0.22	N	219550	500	261 억		974270	N	N	0	N	00	N
36	20231124	141009	57	100.00	KOSDAQ		유통	N	N	N	N		N	995	-25	5	-2.45	394500107	394119	33.67	1020	1032	990	1326	714	1020	1000.97	1.86	0	-147893	1085	1052	1007	974	929	1069	991	261	306	500	610	1	1	52286445	520	38.27	0.82	12	0.75	26.00	1217.00	2230	20230217	-55.38	837	20221208	18.88	2230	-55.38	20230217	921	8.03	20231030	2230	-55.38	20230217	837	18.88	20221208	0.22	N	219550	500	261 억		974270	N	N	0	N	00	N
37	20231124	131005	57	100.00	KOSDAQ		유통	N	N	N	N		N	993	-27	5	-2.65	339004004	338192	28.89	1020	1032	991	1326	714	1020	1002.40	1.86	0	-116383	1085	1052	1007	974	929	1069	991	261	306	500	610	1	1	52286445	519	38.19	0.82	12	0.65	26.00	1217.00	2230	20230217	-55.47	837	20221208	18.64	2230	-55.47	20230217	921	7.82	20231030	2230	-55.47	20230217	837	18.64	20221208	0.22	N	219550	500	261 억		974270	N	N	0	N	00	N
38	20231124	121013	57	100.00	KOSDAQ		유통	N	N	N	N		N	994	-26	5	-2.55	311349706	310322	26.51	1020	1032	991	1326	714	1020	1003.31	1.86	0	-106454	1085	1052	1007	974	929	1069	991	261	306	500	610	1	1	52286445	520	38.23	0.82	12	0.59	26.00	1217.00	2230	20230217	-55.43	837	20221208	18.76	2230	-55.43	20230217	921	7.93	20231030	2230	-55.43	20230217	837	18.76	20221208	0.22	N	219550	500	261 억		974270	N	N	0	N	00	N
39	20231124	111008	57	100.00	KOSDAQ		유통	N	N	N	N		N	996	-24	5	-2.35	270180511	268916	22.97	1020	1032	995	1326	714	1020	1004.70	1.86	0	-94428	1085	1052	1007	974	929	1069	991	261	306	500	610	1	1	52286445	521	38.31	0.82	12	0.51	26.00	1217.00	2230	20230217	-55.34	837	20221208	19.00	2230	-55.34	20230217	921	8.14	20231030	2230	-55.34	20230217	837	19.00	20221208	0.22	N	219550	500	261 억		974270	N	N	0	N	00	N
40	20231124	101009	57	100.00	KOSDAQ		유통	N	N	N	N		N	996	-24	5	-2.35	220329012	218933	18.70	1020	1032	995	1326	714	1020	1006.38	1.86	0	-84105	1085	1052	1007	974	929	1069	991	261	306	500	610	1	1	52286445	521	38.31	0.82	12	0.42	26.00	1217.00	2230	20230217	-55.34	837	20221208	19.00	2230	-55.34	20230217	921	8.14	20231030	2230	-55.34	20230217	837	19.00	20221208	0.22	N	219550	500	261 억		974270	N	N	0	N	00	N
41	20231124	091004	57	100.00	KOSDAQ		유통	N	N	N	N		N	1026	6	2	0.59	78955072	77883	6.65	1020	1032	1000	1326	714	1020	1013.77	1.86	0	-45015	1085	1052	1007	974	929	1069	991	261	306	500	610	1	1	52286445	536	39.46	0.84	12	0.15	26.00	1217.00	2230	20230217	-53.99	837	20221208	22.58	2230	-53.99	20230217	921	11.40	20231030	2230	-53.99	20230217	837	22.58	20221208	0.22	N	219550	500	261 억		974270	N	N	0	N	00	N
42	20231123	160952	57	100.00	KOSDAQ		유통	N	N	N	N		N	1020	59	2	6.14	1178162171	1163595	605.24	962	1040	962	1249	673	961	1012.49	1.58	0	179253	988	974	961	947	934	968	941	261	288	500	570	1	1	52286445	533	39.23	0.84	12	2.23	26.00	1217.00	2230	20230217	-54.26	837	20221208	21.86	2230	-54.26	20230217	921	10.75	20231030	2230	-54.26	20230217	837	21.86	20221208	0.17	N	219550	500	261 억		827239	N	N	0	N	00	N
43	20231123	151026	57	100.00	KOSDAQ		유통	N	N	N	N		N	1011	50	2	5.20	1139515079	1125642	585.50	962	1040	962	1249	673	961	1012.32	1.58	0	189576	988	974	961	947	934	968	941	261	288	500	570	1	1	52286445	529	38.88	0.83	12	2.15	26.00	1217.00	2230	20230217	-54.66	837	20221208	20.79	2230	-54.66	20230217	921	9.77	20231030	2230	-54.66	20230217	837	20.79	20221208	0.17	N	219550	500	261 억		827239	N	N	0	N	00	N
44	20231123	141025	57	100.00	KOSDAQ		유통	N	N	N	N		N	1007	46	2	4.79	1096110556	1082601	563.12	962	1040	962	1249	673	961	1012.48	1.58	0	189268	988	974	961	947	934	968	941	261	288	500	570	1	1	52286445	527	38.73	0.83	12	2.07	26.00	1217.00	2230	20230217	-54.84	837	20221208	20.31	2230	-54.84	20230217	921	9.34	20231030	2230	-54.84	20230217	837	20.31	20221208	0.17	N	219550	500	261 억		827239	N	N	0	N	00	N
45	20231123	131024	57	100.00	KOSDAQ		유통	N	N	N	N		N	1009	48	2	4.99	1011355400	998460	519.35	962	1040	962	1249	673	961	1012.92	1.58	0	172068	988	974	961	947	934	968	941	261	288	500	570	1	1	52286445	528	38.81	0.83	12	1.91	26.00	1217.00	2230	20230217	-54.75	837	20221208	20.55	2230	-54.75	20230217	921	9.55	20231030	2230	-54.75	20230217	837	20.55	20221208	0.17	N	219550	500	261 억		827239	N	N	0	N	00	N
46	20231123	121007	57	100.00	KOSDAQ		유통	N	N	N	N		N	1016	55	2	5.72	619621871	617048	320.96	962	1019	962	1249	673	961	1004.17	1.58	0	159393	988	974	961	947	934	968	941	261	288	500	570	1	1	52286445	531	39.08	0.83	12	1.18	26.00	1217.00	2230	20230217	-54.44	837	20221208	21.39	2230	-54.44	20230217	921	10.31	20231030	2230	-54.44	20230217	837	21.39	20221208	0.17	N	219550	500	261 억		827239	N	N	0	N	00	N
47	20231123	111034	57	100.00	KOSDAQ		유통	N	N	N	N		N	1011	50	2	5.20	524234548	522552	271.81	962	1019	962	1249	673	961	1003.22	1.58	0	157220	988	974	961	947	934	968	941	261	288	500	570	1	1	52286445	529	38.88	0.83	12	1.00	26.00	1217.00	2230	20230217	-54.66	837	20221208	20.79	2230	-54.66	20230217	921	9.77	20231030	2230	-54.66	20230217	837	20.79	20221208	0.17	N	219550	500	261 억		827239	N	N	0	N	00	N
48	20231123	101010	57	100.00	KOSDAQ		유통	N	N	N	N		N	1009	48	2	4.99	306407524	306983	159.68	962	1013	962	1249	673	961	998.13	1.58	0	85600	988	974	961	947	934	968	941	261	288	500	570	1	1	52286445	528	38.81	0.83	12	0.59	26.00	1217.00	2230	20230217	-54.75	837	20221208	20.55	2230	-54.75	20230217	921	9.55	20231030	2230	-54.75	20230217	837	20.55	20221208	0.17	N	219550	500	261 억		827239	N	N	0	N	00	N
49	20231123	091007	57	100.00	KOSDAQ		유통	N	N	N	N		N	998	37	2	3.85	84282470	85354	44.40	962	1009	962	1249	673	961	987.45	1.58	0	17737	988	974	961	947	934	968	941	261	288	500	570	1	1	52286445	522	38.38	0.82	12	0.16	26.00	1217.00	2230	20230217	-55.25	837	20221208	19.24	2230	-55.25	20230217	921	8.36	20231030	2230	-55.25	20230217	837	19.24	20221208	0.17	N	219550	500	261 억		827239	N	N	0	N	00	N
50	20231122	160929	57	100.00	KOSDAQ		유통	N	N	N	N		N	961	-9	5	-0.93	182465954	190302	109.37	972	975	948	1261	679	970	958.81	1.69	0	-57797	989	979	972	962	955	976	959	261	291	500	580	1	1	52286445	502	36.96	0.79	12	0.36	26.00	1217.00	2230	20230217	-56.91	837	20221208	14.81	2230	-56.91	20230217	921	4.34	20231030	2230	-56.91	20230217	837	14.81	20221208	0.16	N	219550	500	261 억		885036	N	N	0	N	00	N
51	20231122	150948	57	100.00	KOSDAQ		유통	N	N	N	N		N	964	-6	5	-0.62	173990380	181513	104.32	972	975	948	1261	679	970	958.54	1.69	0	-58325	989	979	972	962	955	976	959	261	291	500	580	1	1	52286445	504	37.08	0.79	12	0.35	26.00	1217.00	2230	20230217	-56.77	837	20221208	15.17	2230	-56.77	20230217	921	4.67	20231030	2230	-56.77	20230217	837	15.17	20221208	0.16	N	219550	500	261 억		885036	N	N	0	N	00	N
52	20231122	140940	57	100.00	KOSDAQ		유통	N	N	N	N		N	963	-7	5	-0.72	158314467	165260	94.98	972	975	948	1261	679	970	957.95	1.69	0	-57353	989	979	972	962	955	976	959	261	291	500	580	1	1	52286445	504	37.04	0.79	12	0.32	26.00	1217.00	2230	20230217	-56.82	837	20221208	15.05	2230	-56.82	20230217	921	4.56	20231030	2230	-56.82	20230217	837	15.05	20221208	0.16	N	219550	500	261 억		885036	N	N	0	N	00	N
53	20231122	131016	57	100.00	KOSDAQ		유통	N	N	N	N		N	957	-13	5	-1.34	149107079	155685	89.47	972	975	948	1261	679	970	957.72	1.69	0	-57712	989	979	972	962	955	976	959	261	291	500	580	1	1	52286445	500	36.81	0.79	12	0.30	26.00	1217.00	2230	20230217	-57.09	837	20221208	14.34	2230	-57.09	20230217	921	3.91	20231030	2230	-57.09	20230217	837	14.34	20221208	0.16	N	219550	500	261 억		885036	N	N	0	N	00	N
54	20231122	121020	57	100.00	KOSDAQ		유통	N	N	N	N		N	963	-7	5	-0.72	126655318	132281	76.02	972	975	948	1261	679	970	957.44	1.69	0	-60841	989	979	972	962	955	976	959	261	291	500	580	1	1	52286445	504	37.04	0.79	12	0.25	26.00	1217.00	2230	20230217	-56.82	837	20221208	15.05	2230	-56.82	20230217	921	4.56	20231030	2230	-56.82	20230217	837	15.05	20221208	0.16	N	219550	500	261 억		885036	N	N	0	N	00	N
55	20231122	111104	57	100.00	KOSDAQ		유통	N	N	N	N		N	960	-10	5	-1.03	105122604	109921	63.17	972	972	948	1261	679	970	956.31	1.69	0	-53182	989	979	972	962	955	976	959	261	291	500	580	1	1	52286445	502	36.92	0.79	12	0.21	26.00	1217.00	2230	20230217	-56.95	837	20221208	14.70	2230	-56.95	20230217	921	4.23	20231030	2230	-56.95	20230217	837	14.70	20221208	0.16	N	219550	500	261 억		885036	N	N	0	N	00	N
56	20231122	101029	57	100.00	KOSDAQ		유통	N	N	N	N		N	955	-15	5	-1.55	68567725	71793	41.26	972	972	948	1261	679	970	955.01	1.69	0	-38845	989	979	972	962	955	976	959	261	291	500	580	1	1	52286445	499	36.73	0.78	12	0.14	26.00	1217.00	2230	20230217	-57.17	837	20221208	14.10	2230	-57.17	20230217	921	3.69	20231030	2230	-57.17	20230217	837	14.10	20221208	0.16	N	219550	500	261 억		885036	N	N	0	N	00	N
57	20231122	090937	57	100.00	KOSDAQ		유통	N	N	N	N		N	961	-9	5	-0.93	3341439	3454	1.99	972	972	961	1261	679	970	967.17	1.69	0	-1758	989	979	972	962	955	976	959	261	291	500	580	1	1	52286445	502	36.96	0.79	12	0.01	26.00	1217.00	2230	20230217	-56.91	837	20221208	14.81	2230	-56.91	20230217	921	4.34	20231030	2230	-56.91	20230217	837	14.81	20221208	0.16	N	219550	500	261 억		885036	N	N	0	N	00	N
58	20231121	160943	57	100.00	KOSDAQ		유통	N	N	N	N		N	970	-5	5	-0.51	168810140	173792	56.59	975	982	965	1267	683	975	971.33	1.64	0	30086	1027	1001	988	962	949	994	955	261	292	500	580	1	1	52286445	507	37.31	0.80	12	0.33	26.00	1217.00	2230	20230217	-56.50	837	20221208	15.89	2230	-56.50	20230217	921	5.32	20231030	2230	-56.50	20230217	837	15.89	20221208	0.17	N	219550	500	261 억		854950	N	N	0	N	00	N
59	20231121	150946	57	100.00	KOSDAQ		유통	N	N	N	N		N	967	-8	5	-0.82	163754493	168580	54.89	975	982	965	1267	683	975	971.38	1.64	0	30861	1027	1001	988	962	949	994	955	261	292	500	580	1	1	52286445	506	37.19	0.79	12	0.32	26.00	1217.00	2230	20230217	-56.64	837	20221208	15.53	2230	-56.64	20230217	921	4.99	20231030	2230	-56.64	20230217	837	15.53	20221208	0.17	N	219550	500	261 억		854950	N	N	0	N	00	N
60	20231121	140931	57	100.00	KOSDAQ		유통	N	N	N	N		N	973	-2	5	-0.21	140514384	144566	47.07	975	982	965	1267	683	975	971.97	1.64	0	24926	1027	1001	988	962	949	994	955	261	292	500	580	1	1	52286445	509	37.42	0.80	12	0.28	26.00	1217.00	2230	20230217	-56.37	837	20221208	16.25	2230	-56.37	20230217	921	5.65	20231030	2230	-56.37	20230217	837	16.25	20221208	0.17	N	219550	500	261 억		854950	N	N	0	N	00	N
61	20231121	130924	57	100.00	KOSDAQ		유통	N	N	N	N		N	973	-2	5	-0.21	79603617	81663	26.59	975	982	971	1267	683	975	974.78	1.64	0	22749	1027	1001	988	962	949	994	955	261	292	500	580	1	1	52286445	509	37.42	0.80	12	0.16	26.00	1217.00	2230	20230217	-56.37	837	20221208	16.25	2230	-56.37	20230217	921	5.65	20231030	2230	-56.37	20230217	837	16.25	20221208	0.17	N	219550	500	261 억		854950	N	N	0	N	00	N
62	20231121	120925	57	100.00	KOSDAQ		유통	N	N	N	N		N	974	-1	5	-0.10	59501623	61054	19.88	975	982	971	1267	683	975	974.57	1.64	0	18376	1027	1001	988	962	949	994	955	261	292	500	580	1	1	52286445	509	37.46	0.80	12	0.12	26.00	1217.00	2230	20230217	-56.32	837	20221208	16.37	2230	-56.32	20230217	921	5.75	20231030	2230	-56.32	20230217	837	16.37	20221208	0.17	N	219550	500	261 억		854950	N	N	0	N	00	N
63	20231121	110920	57	100.00	KOSDAQ		유통	N	N	N	N		N	976	1	2	0.10	47639554	48893	15.92	975	982	971	1267	683	975	974.36	1.64	0	15793	1027	1001	988	962	949	994	955	261	292	500	580	1	1	52286445	510	37.54	0.80	12	0.09	26.00	1217.00	2230	20230217	-56.23	837	20221208	16.61	2230	-56.23	20230217	921	5.97	20231030	2230	-56.23	20230217	837	16.61	20221208	0.17	N	219550	500	261 억		854950	N	N	0	N	00	N
64	20231121	100857	57	100.00	KOSDAQ		유통	N	N	N	N		N	974	-1	5	-0.10	27601118	28371	9.24	975	982	971	1267	683	975	972.86	1.64	0	6126	1027	1001	988	962	949	994	955	261	292	500	580	1	1	52286445	509	37.46	0.80	12	0.05	26.00	1217.00	2230	20230217	-56.32	837	20221208	16.37	2230	-56.32	20230217	921	5.75	20231030	2230	-56.32	20230217	837	16.37	20221208	0.17	N	219550	500	261 억		854950	N	N	0	N	00	N
65	20231121	090912	57	100.00	KOSDAQ		유통	N	N	N	N		N	978	3	2	0.31	2013433	2060	0.67	975	982	975	1267	683	975	977.39	1.64	0	14	1027	1001	988	962	949	994	955	261	292	500	580	1	1	52286445	511	37.62	0.80	12	0.00	26.00	1217.00	2230	20230217	-56.14	837	20221208	16.85	2230	-56.14	20230217	921	6.19	20231030	2230	-56.14	20230217	837	16.85	20221208	0.17	N	219550	500	261 억		854950	N	N	0	N	00	N
66	20231120	160918	57	100.00	KOSDAQ		유통	N	N	N	N		N	975	-16	5	-1.61	299591068	301989	64.78	985	1014	975	1288	694	991	992.06	1.53	0	55465	1053	1022	989	958	925	1037	973	261	297	500	590	1	1	52286445	510	37.50	0.80	12	0.58	26.00	1217.00	2230	20230217	-56.28	837	20221208	16.49	2230	-56.28	20230217	921	5.86	20231030	2230	-56.28	20230217	837	16.49	20221208	0.21	N	219550	500	261 억		799287	N	N	0	N	00	N
67	20231120	150926	57	100.00	KOSDAQ		유통	N	N	N	N		N	985	-6	5	-0.61	276519078	278411	59.73	985	1014	982	1288	694	991	993.20	1.53	0	61762	1053	1022	989	958	925	1037	973	261	297	500	590	1	1	52286445	515	37.88	0.81	12	0.53	26.00	1217.00	2230	20230217	-55.83	837	20221208	17.68	2230	-55.83	20230217	921	6.95	20231030	2230	-55.83	20230217	837	17.68	20221208	0.21	N	219550	500	261 억		799287	N	N	0	N	00	N
68	20231120	140926	57	100.00	KOSDAQ		유통	N	N	N	N		N	990	-1	5	-0.10	237883552	239130	51.30	985	1014	984	1288	694	991	994.79	1.53	0	64104	1053	1022	989	958	925	1037	973	261	297	500	590	1	1	52286445	518	38.08	0.81	12	0.46	26.00	1217.00	2230	20230217	-55.61	837	20221208	18.28	2230	-55.61	20230217	921	7.49	20231030	2230	-55.61	20230217	837	18.28	20221208	0.21	N	219550	500	261 억		799287	N	N	0	N	00	N
69	20231120	130919	57	100.00	KOSDAQ		유통	N	N	N	N		N	993	2	2	0.20	204351094	205197	44.02	985	1014	985	1288	694	991	995.88	1.53	0	60044	1053	1022	989	958	925	1037	973	261	297	500	590	1	1	52286445	519	38.19	0.82	12	0.39	26.00	1217.00	2230	20230217	-55.47	837	20221208	18.64	2230	-55.47	20230217	921	7.82	20231030	2230	-55.47	20230217	837	18.64	20221208	0.21	N	219550	500	261 억		799287	N	N	0	N	00	N
70	20231120	120923	57	100.00	KOSDAQ		유통	N	N	N	N		N	993	2	2	0.20	185436187	186080	39.92	985	1014	985	1288	694	991	996.54	1.53	0	59326	1053	1022	989	958	925	1037	973	261	297	500	590	1	1	52286445	519	38.19	0.82	12	0.36	26.00	1217.00	2230	20230217	-55.47	837	20221208	18.64	2230	-55.47	20230217	921	7.82	20231030	2230	-55.47	20230217	837	18.64	20221208	0.21	N	219550	500	261 억		799287	N	N	0	N	00	N
71	20231120	110918	57	100.00	KOSDAQ		유통	N	N	N	N		N	995	4	2	0.40	171600926	172122	36.92	985	1014	985	1288	694	991	996.97	1.53	0	56227	1053	1022	989	958	925	1037	973	261	297	500	590	1	1	52286445	520	38.27	0.82	12	0.33	26.00	1217.00	2230	20230217	-55.38	837	20221208	18.88	2230	-55.38	20230217	921	8.03	20231030	2230	-55.38	20230217	837	18.88	20221208	0.21	N	219550	500	261 억		799287	N	N	0	N	00	N
72	20231120	100916	57	100.00	KOSDAQ		유통	N	N	N	N		N	997	6	2	0.61	140468608	140727	30.19	985	1014	985	1288	694	991	998.16	1.53	0	51899	1053	1022	989	958	925	1037	973	261	297	500	590	1	1	52286445	521	38.35	0.82	12	0.27	26.00	1217.00	2230	20230217	-55.29	837	20221208	19.12	2230	-55.29	20230217	921	8.25	20231030	2230	-55.29	20230217	837	19.12	20221208	0.21	N	219550	500	261 억		799287	N	N	0	N	00	N
73	20231120	090925	57	100.00	KOSDAQ		유통	N	N	N	N		N	999	8	2	0.81	85368293	85394	18.32	985	1014	985	1288	694	991	999.70	1.53	0	30227	1053	1022	989	958	925	1037	973	261	297	500	590	1	1	52286445	522	38.42	0.82	12	0.16	26.00	1217.00	2230	20230217	-55.20	837	20221208	19.35	2230	-55.20	20230217	921	8.47	20231030	2230	-55.20	20230217	837	19.35	20221208	0.21	N	219550	500	261 억		799287	N	N	0	N	00	N
74	20231117	160944	57	100.00	KOSDAQ		유통	N	N	N	N		N	991	3	2	0.30	457325647	465681	336.79	990	1020	956	1284	692	988	982.06	1.77	0	-119864	996	992	985	981	974	994	983	261	296	500	590	1	1	52286445	518	38.12	0.81	12	0.89	26.00	1217.00	2230	20230217	-55.56	837	20221208	18.40	2230	-55.56	20230217	921	7.60	20231030	2230	-55.56	20230217	837	18.40	20221208	0.20	N	219550	500	261 억		926129	N	N	0	N	00	N
75	20231117	150950	57	100.00	KOSDAQ		유통	N	N	N	N		N	991	3	2	0.30	448950272	457202	330.66	990	1020	956	1284	692	988	981.95	1.77	0	-120592	996	992	985	981	974	994	983	261	296	500	590	1	1	52286445	518	38.12	0.81	12	0.87	26.00	1217.00	2230	20230217	-55.56	837	20221208	18.40	2230	-55.56	20230217	921	7.60	20231030	2230	-55.56	20230217	837	18.40	20221208	0.20	N	219550	500	261 억		926129	N	N	0	N	00	N
76	20231117	140943	57	100.00	KOSDAQ		유통	N	N	N	N		N	967	-21	5	-2.13	171104903	177240	128.18	990	992	956	1284	692	988	965.39	1.77	0	-52056	996	992	985	981	974	994	983	261	296	500	590	1	1	52286445	506	37.19	0.79	12	0.34	26.00	1217.00	2230	20230217	-56.64	837	20221208	15.53	2230	-56.64	20230217	921	4.99	20231030	2230	-56.64	20230217	837	15.53	20221208	0.20	N	219550	500	261 억		926129	N	N	0	N	00	N
77	20231117	130942	57	100.00	KOSDAQ		유통	N	N	N	N		N	962	-26	5	-2.63	157818340	163435	118.20	990	992	956	1284	692	988	965.63	1.77	0	-51792	996	992	985	981	974	994	983	261	296	500	590	1	1	52286445	503	37.00	0.79	12	0.31	26.00	1217.00	2230	20230217	-56.86	837	20221208	14.93	2230	-56.86	20230217	921	4.45	20231030	2230	-56.86	20230217	837	14.93	20221208	0.20	N	219550	500	261 억		926129	N	N	0	N	00	N
78	20231117	120944	57	100.00	KOSDAQ		유통	N	N	N	N		N	962	-26	5	-2.63	143732832	148795	107.61	990	992	956	1284	692	988	965.98	1.77	0	-50523	996	992	985	981	974	994	983	261	296	500	590	1	1	52286445	503	37.00	0.79	12	0.28	26.00	1217.00	2230	20230217	-56.86	837	20221208	14.93	2230	-56.86	20230217	921	4.45	20231030	2230	-56.86	20230217	837	14.93	20221208	0.20	N	219550	500	261 억		926129	N	N	0	N	00	N
79	20231117	110949	57	100.00	KOSDAQ		유통	N	N	N	N		N	962	-26	5	-2.63	80855549	83249	60.21	990	992	962	1284	692	988	971.25	1.77	0	-52357	996	992	985	981	974	994	983	261	296	500	590	1	1	52286445	503	37.00	0.79	12	0.16	26.00	1217.00	2230	20230217	-56.86	837	20221208	14.93	2230	-56.86	20230217	921	4.45	20231030	2230	-56.86	20230217	837	14.93	20221208	0.20	N	219550	500	261 억		926129	N	N	0	N	00	N
80	20231117	100946	57	100.00	KOSDAQ		유통	N	N	N	N		N	965	-23	5	-2.33	59907700	61539	44.51	990	992	964	1284	692	988	973.49	1.77	0	-34537	996	992	985	981	974	994	983	261	296	500	590	1	1	52286445	505	37.12	0.79	12	0.12	26.00	1217.00	2230	20230217	-56.73	837	20221208	15.29	2230	-56.73	20230217	921	4.78	20231030	2230	-56.73	20230217	837	15.29	20221208	0.20	N	219550	500	261 억		926129	N	N	0	N	00	N
81	20231117	090946	57	100.00	KOSDAQ		유통	N	N	N	N		N	975	-13	5	-1.32	14861127	15056	10.89	990	992	975	1284	692	988	987.06	1.77	0	-12101	996	992	985	981	974	994	983	261	296	500	590	1	1	52286445	510	37.50	0.80	12	0.03	26.00	1217.00	2230	20230217	-56.28	837	20221208	16.49	2230	-56.28	20230217	921	5.86	20231030	2230	-56.28	20230217	837	16.49	20221208	0.20	N	219550	500	261 억		926129	N	N	0	N	00	N
82	20231116	160945	57	100.00	KOSDAQ		유통	N	N	N	N		N	987	6	2	0.61	113918166	115796	65.80	981	989	978	1275	687	981	983.78	1.73	0	19734	1003	991	977	965	951	998	972	261	294	500	580	1	1	52286445	516	37.96	0.81	12	0.22	26.00	1217.00	2230	20230217	-55.74	837	20221208	17.92	2230	-55.74	20230217	921	7.17	20231030	2230	-55.74	20230217	837	17.92	20221208	0.23	N	219550	500	261 억		905490	N	N	0	N	00	N
83	20231116	150939	57	100.00	KOSDAQ		유통	N	N	N	N		N	987	6	2	0.61	97398711	98992	56.25	981	989	978	1275	687	981	983.90	1.73	0	14894	1003	991	977	965	951	998	972	261	294	500	580	1	1	52286445	516	37.96	0.81	12	0.19	26.00	1217.00	2230	20230217	-55.74	837	20221208	17.92	2230	-55.74	20230217	921	7.17	20231030	2230	-55.74	20230217	837	17.92	20221208	0.23	N	219550	500	261 억		905490	N	N	0	N	00	N
84	20231116	140915	57	100.00	KOSDAQ		유통	N	N	N	N		N	979	-2	5	-0.20	87680147	89124	50.64	981	989	978	1275	687	981	983.80	1.73	0	10046	1003	991	977	965	951	998	972	261	294	500	580	1	1	52286445	512	37.65	0.80	12	0.17	26.00	1217.00	2230	20230217	-56.10	837	20221208	16.97	2230	-56.10	20230217	921	6.30	20231030	2230	-56.10	20230217	837	16.97	20221208	0.23	N	219550	500	261 억		905490	N	N	0	N	00	N
85	20231116	130939	57	100.00	KOSDAQ		유통	N	N	N	N		N	980	-1	5	-0.10	69116621	70210	39.89	981	989	978	1275	687	981	984.43	1.73	0	-1236	1003	991	977	965	951	998	972	261	294	500	580	1	1	52286445	512	37.69	0.81	12	0.13	26.00	1217.00	2230	20230217	-56.05	837	20221208	17.08	2230	-56.05	20230217	921	6.41	20231030	2230	-56.05	20230217	837	17.08	20221208	0.23	N	219550	500	261 억		905490	N	N	0	N	00	N
86	20231116	120940	57	100.00	KOSDAQ		유통	N	N	N	N		N	989	8	2	0.82	57417098	58329	33.14	981	989	978	1275	687	981	984.37	1.73	0	-2193	1003	991	977	965	951	998	972	261	294	500	580	1	1	52286445	517	38.04	0.81	12	0.11	26.00	1217.00	2230	20230217	-55.65	837	20221208	18.16	2230	-55.65	20230217	921	7.38	20231030	2230	-55.65	20230217	837	18.16	20221208	0.23	N	219550	500	261 억		905490	N	N	0	N	00	N
87	20231116	110939	57	100.00	KOSDAQ		유통	N	N	N	N		N	978	-3	5	-0.31	28287318	28752	16.34	981	989	978	1275	687	981	983.84	1.73	0	-4191	1003	991	977	965	951	998	972	261	294	500	580	1	1	52286445	511	37.62	0.80	12	0.05	26.00	1217.00	2230	20230217	-56.14	837	20221208	16.85	2230	-56.14	20230217	921	6.19	20231030	2230	-56.14	20230217	837	16.85	20221208	0.23	N	219550	500	261 억		905490	N	N	0	N	00	N
88	20231116	100939	57	100.00	KOSDAQ		유통	N	N	N	N		N	985	4	2	0.41	14820045	15032	8.54	981	989	981	1275	687	981	985.90	1.73	0	-3351	1003	991	977	965	951	998	972	261	294	500	580	1	1	52286445	515	37.88	0.81	12	0.03	26.00	1217.00	2230	20230217	-55.83	837	20221208	17.68	2230	-55.83	20230217	921	6.95	20231030	2230	-55.83	20230217	837	17.68	20221208	0.23	N	219550	500	261 억		905490	N	N	0	N	00	N
89	20231116	090944	57	100.00	KOSDAQ		유통	N	N	N	N		N	981	0	3	0.00	0	0	0.00	0	0	0	1275	687	981	0.00	1.73	0	0	1003	991	977	965	951	998	972	261	294	500	580	1	1	52286445	513	37.73	0.81	12	0.00	26.00	1217.00	2230	20230217	-56.01	837	20221208	17.20	2230	-56.01	20230217	921	6.51	20231030	2230	-56.01	20230217	837	17.20	20221208	0.23	N	219550	500	261 억		905490	N	N	0	N	00	N
90	20231115	160834	57	100.00	KOSDAQ		유통	N	N	N	N		N	981	21	2	2.19	171433688	174992	161.74	963	989	963	1248	672	960	979.66	1.63	0	52854	978	968	958	948	938	974	954	261	288	500	570	1	1	52286445	513	37.73	0.81	12	0.33	26.00	1217.00	2230	20230217	-56.01	837	20221208	17.20	2230	-56.01	20230217	921	6.51	20231030	2230	-56.01	20230217	837	17.20	20221208	0.28	N	219550	500	261 억		852636	N	N	0	N	00	N
91	20231115	150955	57	100.00	KOSDAQ		유통	N	N	N	N		N	982	22	2	2.29	164953712	168389	155.64	963	989	963	1248	672	960	979.60	1.63	0	49831	978	968	958	948	938	974	954	261	288	500	570	1	1	52286445	513	37.77	0.81	12	0.32	26.00	1217.00	2230	20230217	-55.96	837	20221208	17.32	2230	-55.96	20230217	921	6.62	20231030	2230	-55.96	20230217	837	17.32	20221208	0.28	N	219550	500	261 억		852636	N	N	0	N	00	N
92	20231115	140952	57	100.00	KOSDAQ		유통	N	N	N	N		N	982	22	2	2.29	157648417	160943	148.76	963	989	963	1248	672	960	979.53	1.63	0	47207	978	968	958	948	938	974	954	261	288	500	570	1	1	52286445	513	37.77	0.81	12	0.31	26.00	1217.00	2230	20230217	-55.96	837	20221208	17.32	2230	-55.96	20230217	921	6.62	20231030	2230	-55.96	20230217	837	17.32	20221208	0.28	N	219550	500	261 억		852636	N	N	0	N	00	N
93	20231115	130953	57	100.00	KOSDAQ		유통	N	N	N	N		N	978	18	2	1.88	143841940	146845	135.73	963	989	963	1248	672	960	979.55	1.63	0	41189	978	968	958	948	938	974	954	261	288	500	570	1	1	52286445	511	37.62	0.80	12	0.28	26.00	1217.00	2230	20230217	-56.14	837	20221208	16.85	2230	-56.14	20230217	921	6.19	20231030	2230	-56.14	20230217	837	16.85	20221208	0.28	N	219550	500	261 억		852636	N	N	0	N	00	N
94	20231115	120956	57	100.00	KOSDAQ		유통	N	N	N	N		N	981	21	2	2.19	135844193	138707	128.20	963	989	963	1248	672	960	979.36	1.63	0	39313	978	968	958	948	938	974	954	261	288	500	570	1	1	52286445	513	37.73	0.81	12	0.27	26.00	1217.00	2230	20230217	-56.01	837	20221208	17.20	2230	-56.01	20230217	921	6.51	20231030	2230	-56.01	20230217	837	17.20	20221208	0.28	N	219550	500	261 억		852636	N	N	0	N	00	N
95	20231115	111005	57	100.00	KOSDAQ		유통	N	N	N	N		N	980	20	2	2.08	81248596	83097	76.81	963	989	963	1248	672	960	977.76	1.63	0	21776	978	968	958	948	938	974	954	261	288	500	570	1	1	52286445	512	37.69	0.81	12	0.16	26.00	1217.00	2230	20230217	-56.05	837	20221208	17.08	2230	-56.05	20230217	921	6.41	20231030	2230	-56.05	20230217	837	17.08	20221208	0.28	N	219550	500	261 억		852636	N	N	0	N	00	N
96	20231115	100957	57	100.00	KOSDAQ		유통	N	N	N	N		N	984	24	2	2.50	65508348	67052	61.98	963	989	963	1248	672	960	976.98	1.63	0	13437	978	968	958	948	938	974	954	261	288	500	570	1	1	52286445	514	37.85	0.81	12	0.13	26.00	1217.00	2230	20230217	-55.87	837	20221208	17.56	2230	-55.87	20230217	921	6.84	20231030	2230	-55.87	20230217	837	17.56	20221208	0.28	N	219550	500	261 억		852636	N	N	0	N	00	N
97	20231115	090948	57	100.00	KOSDAQ		유통	N	N	N	N		N	972	12	2	1.25	14054887	14539	13.44	963	972	963	1248	672	960	966.70	1.63	0	12405	978	968	958	948	938	974	954	261	288	500	570	1	1	52286445	508	37.38	0.80	12	0.03	26.00	1217.00	2230	20230217	-56.41	837	20221208	16.13	2230	-56.41	20230217	921	5.54	20231030	2230	-56.41	20230217	837	16.13	20221208	0.28	N	219550	500	261 억		852636	N	N	0	N	00	N
98	20231114	160934	57	100.00	KOSDAQ		유통	N	N	N	N		N	960	7	2	0.73	99616773	103569	58.46	953	968	948	1238	668	953	961.84	1.55	0	39673	981	967	951	937	921	959	929	261	285	500	570	1	1	52286445	502	36.92	0.79	12	0.20	26.00	1217.00	2230	20230217	-56.95	837	20221208	14.70	2230	-56.95	20230217	921	4.23	20231030	2230	-56.95	20230217	837	14.70	20221208	0.28	N	219550	500	261 억		812921	N	N	0	N	00	N
99	20231114	150940	57	100.00	KOSDAQ		유통	N	N	N	N		N	964	11	2	1.15	90745342	94342	53.25	953	968	948	1238	668	953	961.88	1.55	0	36306	981	967	951	937	921	959	929	261	285	500	570	1	1	52286445	504	37.08	0.79	12	0.18	26.00	1217.00	2230	20230217	-56.77	837	20221208	15.17	2230	-56.77	20230217	921	4.67	20231030	2230	-56.77	20230217	837	15.17	20221208	0.28	N	219550	500	261 억		812921	N	N	0	N	00	N
100	20231114	140938	57	100.00	KOSDAQ		유통	N	N	N	N		N	966	13	2	1.36	82020470	85288	48.14	953	968	948	1238	668	953	961.69	1.55	0	32960	981	967	951	937	921	959	929	261	285	500	570	1	1	52286445	505	37.15	0.79	12	0.16	26.00	1217.00	2230	20230217	-56.68	837	20221208	15.41	2230	-56.68	20230217	921	4.89	20231030	2230	-56.68	20230217	837	15.41	20221208	0.28	N	219550	500	261 억		812921	N	N	0	N	00	N
101	20231114	130938	57	100.00	KOSDAQ		유통	N	N	N	N		N	962	9	2	0.94	69042565	71820	40.54	953	968	948	1238	668	953	961.33	1.55	0	26862	981	967	951	937	921	959	929	261	285	500	570	1	1	52286445	503	37.00	0.79	12	0.14	26.00	1217.00	2230	20230217	-56.86	837	20221208	14.93	2230	-56.86	20230217	921	4.45	20231030	2230	-56.86	20230217	837	14.93	20221208	0.28	N	219550	500	261 억		812921	N	N	0	N	00	N
102	20231114	120940	57	100.00	KOSDAQ		유통	N	N	N	N		N	962	9	2	0.94	67060032	69761	39.38	953	968	948	1238	668	953	961.28	1.55	0	26575	981	967	951	937	921	959	929	261	285	500	570	1	1	52286445	503	37.00	0.79	12	0.13	26.00	1217.00	2230	20230217	-56.86	837	20221208	14.93	2230	-56.86	20230217	921	4.45	20231030	2230	-56.86	20230217	837	14.93	20221208	0.28	N	219550	500	261 억		812921	N	N	0	N	00	N
103	20231114	110951	57	100.00	KOSDAQ		유통	N	N	N	N		N	961	8	2	0.84	61434638	63907	36.07	953	968	948	1238	668	953	961.31	1.55	0	23559	981	967	951	937	921	959	929	261	285	500	570	1	1	52286445	502	36.96	0.79	12	0.12	26.00	1217.00	2230	20230217	-56.91	837	20221208	14.81	2230	-56.91	20230217	921	4.34	20231030	2230	-56.91	20230217	837	14.81	20221208	0.28	N	219550	500	261 억		812921	N	N	0	N	00	N
104	20231114	100940	57	100.00	KOSDAQ		유통	N	N	N	N		N	962	9	2	0.94	42872405	44672	25.22	953	968	948	1238	668	953	959.72	1.55	0	17481	981	967	951	937	921	959	929	261	285	500	570	1	1	52286445	503	37.00	0.79	12	0.09	26.00	1217.00	2230	20230217	-56.86	837	20221208	14.93	2230	-56.86	20230217	921	4.45	20231030	2230	-56.86	20230217	837	14.93	20221208	0.28	N	219550	500	261 억		812921	N	N	0	N	00	N
105	20231114	090930	57	100.00	KOSDAQ		유통	N	N	N	N		N	958	5	2	0.52	14049384	14715	8.31	953	958	948	1238	668	953	954.77	1.55	0	7463	981	967	951	937	921	959	929	261	285	500	570	1	1	52286445	501	36.85	0.79	12	0.03	26.00	1217.00	2230	20230217	-57.04	837	20221208	14.46	2230	-57.04	20230217	921	4.02	20231030	2230	-57.04	20230217	837	14.46	20221208	0.28	N	219550	500	261 억		812921	N	N	0	N	00	N
106	20231113	160923	57	100.00	KOSDAQ		유통	N	N	N	N		N	953	0	3	0.00	165255911	174484	98.74	960	965	935	1238	668	953	947.11	1.61	0	-28210	993	972	961	940	929	967	935	261	285	500	570	1	1	52286445	498	36.65	0.78	12	0.33	26.00	1217.00	2230	20230217	-57.26	837	20221208	13.86	2230	-57.26	20230217	921	3.47	20231030	2230	-57.26	20230217	837	13.86	20221208	0.24	N	219550	500	261 억		841113	N	N	0	N	00	N
107	20231113	150919	57	100.00	KOSDAQ		유통	N	N	N	N		N	935	-18	5	-1.89	159939823	168825	95.54	960	965	935	1238	668	953	947.37	1.61	0	-27385	993	972	961	940	929	967	935	261	285	500	570	1	1	52286445	489	35.96	0.77	12	0.32	26.00	1217.00	2230	20230217	-58.07	837	20221208	11.71	2230	-58.07	20230217	921	1.52	20231030	2230	-58.07	20230217	837	11.71	20221208	0.24	N	219550	500	261 억		841113	N	N	0	N	00	N
108	20231113	140919	57	100.00	KOSDAQ		유통	N	N	N	N		N	939	-14	5	-1.47	141409974	149078	84.36	960	965	939	1238	668	953	948.56	1.61	0	-23030	993	972	961	940	929	967	935	261	285	500	570	1	1	52286445	491	36.12	0.77	12	0.29	26.00	1217.00	2230	20230217	-57.89	837	20221208	12.19	2230	-57.89	20230217	921	1.95	20231030	2230	-57.89	20230217	837	12.19	20221208	0.24	N	219550	500	261 억		841113	N	N	0	N	00	N
109	20231113	130917	57	100.00	KOSDAQ		유통	N	N	N	N		N	943	-10	5	-1.05	122829583	129344	73.20	960	965	941	1238	668	953	949.63	1.61	0	-19321	993	972	961	940	929	967	935	261	285	500	570	1	1	52286445	493	36.27	0.77	12	0.25	26.00	1217.00	2230	20230217	-57.71	837	20221208	12.66	2230	-57.71	20230217	921	2.39	20231030	2230	-57.71	20230217	837	12.66	20221208	0.24	N	219550	500	261 억		841113	N	N	0	N	00	N
110	20231113	120919	57	100.00	KOSDAQ		유통	N	N	N	N		N	951	-2	5	-0.21	93948699	98729	55.87	960	965	941	1238	668	953	951.58	1.61	0	-18233	993	972	961	940	929	967	935	261	285	500	570	1	1	52286445	497	36.58	0.78	12	0.19	26.00	1217.00	2230	20230217	-57.35	837	20221208	13.62	2230	-57.35	20230217	921	3.26	20231030	2230	-57.35	20230217	837	13.62	20221208	0.24	N	219550	500	261 억		841113	N	N	0	N	00	N
111	20231113	110916	57	100.00	KOSDAQ		유통	N	N	N	N		N	951	-2	5	-0.21	56560532	59422	33.63	960	965	941	1238	668	953	951.84	1.61	0	-13358	993	972	961	940	929	967	935	261	285	500	570	1	1	52286445	497	36.58	0.78	12	0.11	26.00	1217.00	2230	20230217	-57.35	837	20221208	13.62	2230	-57.35	20230217	921	3.26	20231030	2230	-57.35	20230217	837	13.62	20221208	0.24	N	219550	500	261 억		841113	N	N	0	N	00	N
112	20231113	100913	57	100.00	KOSDAQ		유통	N	N	N	N		N	959	6	2	0.63	39534958	41555	23.52	960	965	941	1238	668	953	951.39	1.61	0	-2847	993	972	961	940	929	967	935	261	285	500	570	1	1	52286445	501	36.88	0.79	12	0.08	26.00	1217.00	2230	20230217	-57.00	837	20221208	14.58	2230	-57.00	20230217	921	4.13	20231030	2230	-57.00	20230217	837	14.58	20221208	0.24	N	219550	500	261 억		841113	N	N	0	N	00	N
113	20231113	090921	57	100.00	KOSDAQ		유통	N	N	N	N		N	961	8	2	0.84	19815787	20916	11.84	960	965	941	1238	668	953	947.40	1.61	0	7608	993	972	961	940	929	967	935	261	285	500	570	1	1	52286445	502	36.96	0.79	12	0.04	26.00	1217.00	2230	20230217	-56.91	837	20221208	14.81	2230	-56.91	20230217	921	4.34	20231030	2230	-56.91	20230217	837	14.81	20221208	0.24	N	219550	500	261 억		841113	N	N	0	N	00	N
114	20231110	160933	57	100.00	KOSDAQ		유통	N	N	N	N		N	953	-21	5	-2.16	166071639	173667	153.65	970	982	950	1266	682	974	956.27	1.65	0	-23933	1014	993	983	962	952	989	958	261	292	500	580	1	1	52286445	498	36.65	0.78	12	0.33	26.00	1217.00	2230	20230217	-57.26	837	20221208	13.86	2230	-57.26	20230217	921	3.47	20231030	2230	-57.26	20230217	837	13.86	20221208	0.23	N	219550	500	261 억		865056	N	N	0	N	00	N
115	20231110	150936	57	100.00	KOSDAQ		유통	N	N	N	N		N	955	-19	5	-1.95	146594860	153191	135.54	970	982	950	1266	682	974	956.94	1.65	0	-21565	1014	993	983	962	952	989	958	261	292	500	580	1	1	52286445	499	36.73	0.78	12	0.29	26.00	1217.00	2230	20230217	-57.17	837	20221208	14.10	2230	-57.17	20230217	921	3.69	20231030	2230	-57.17	20230217	837	14.10	20221208	0.23	N	219550	500	261 억		865056	N	N	0	N	00	N
116	20231110	140924	57	100.00	KOSDAQ		유통	N	N	N	N		N	953	-21	5	-2.16	128356430	134032	118.59	970	982	950	1266	682	974	957.66	1.65	0	-25947	1014	993	983	962	952	989	958	261	292	500	580	1	1	52286445	498	36.65	0.78	12	0.26	26.00	1217.00	2230	20230217	-57.26	837	20221208	13.86	2230	-57.26	20230217	921	3.47	20231030	2230	-57.26	20230217	837	13.86	20221208	0.23	N	219550	500	261 억		865056	N	N	0	N	00	N
117	20231110	130925	57	100.00	KOSDAQ		유통	N	N	N	N		N	953	-21	5	-2.16	117686687	122858	108.70	970	982	950	1266	682	974	957.91	1.65	0	-26711	1014	993	983	962	952	989	958	261	292	500	580	1	1	52286445	498	36.65	0.78	12	0.23	26.00	1217.00	2230	20230217	-57.26	837	20221208	13.86	2230	-57.26	20230217	921	3.47	20231030	2230	-57.26	20230217	837	13.86	20221208	0.23	N	219550	500	261 억		865056	N	N	0	N	00	N
118	20231110	120931	57	100.00	KOSDAQ		유통	N	N	N	N		N	958	-16	5	-1.64	75785491	78899	69.81	970	982	950	1266	682	974	960.54	1.65	0	-23977	1014	993	983	962	952	989	958	261	292	500	580	1	1	52286445	501	36.85	0.79	12	0.15	26.00	1217.00	2230	20230217	-57.04	837	20221208	14.46	2230	-57.04	20230217	921	4.02	20231030	2230	-57.04	20230217	837	14.46	20221208	0.23	N	219550	500	261 억		865056	N	N	0	N	00	N
119	20231110	110915	57	100.00	KOSDAQ		유통	N	N	N	N		N	964	-10	5	-1.03	72942849	75938	67.19	970	982	950	1266	682	974	960.56	1.65	0	-23966	1014	993	983	962	952	989	958	261	292	500	580	1	1	52286445	504	37.08	0.79	12	0.15	26.00	1217.00	2230	20230217	-56.77	837	20221208	15.17	2230	-56.77	20230217	921	4.67	20231030	2230	-56.77	20230217	837	15.17	20221208	0.23	N	219550	500	261 억		865056	N	N	0	N	00	N
120	20231110	100926	57	100.00	KOSDAQ		유통	N	N	N	N		N	965	-9	5	-0.92	56508373	58800	52.02	970	982	950	1266	682	974	961.03	1.65	0	-23762	1014	993	983	962	952	989	958	261	292	500	580	1	1	52286445	505	37.12	0.79	12	0.11	26.00	1217.00	2230	20230217	-56.73	837	20221208	15.29	2230	-56.73	20230217	921	4.78	20231030	2230	-56.73	20230217	837	15.29	20221208	0.23	N	219550	500	261 억		865056	N	N	0	N	00	N
121	20231110	090909	57	100.00	KOSDAQ		유통	N	N	N	N		N	962	-12	5	-1.23	20017995	20750	18.36	970	982	959	1266	682	974	964.72	1.65	0	2551	1014	993	983	962	952	989	958	261	292	500	580	1	1	52286445	503	37.00	0.79	12	0.04	26.00	1217.00	2230	20230217	-56.86	837	20221208	14.93	2230	-56.86	20230217	921	4.45	20231030	2230	-56.86	20230217	837	14.93	20221208	0.23	N	219550	500	261 억		865056	N	N	0	N	00	N
122	20231109	160903	57	100.00	KOSDAQ		유통	N	N	N	N		N	974	-33	5	-3.28	111046841	113023	74.99	1004	1004	973	1309	705	1007	982.52	1.71	0	-29776	1027	1016	1004	993	981	1011	988	261	302	500	600	1	1	52286445	509	37.46	0.80	12	0.22	26.00	1217.00	2230	20230217	-56.32	837	20221208	16.37	2230	-56.32	20230217	921	5.75	20231030	2230	-56.32	20230217	837	16.37	20221208	0.23	N	219550	500	261 억		894832	N	N	0	N	00	N
123	20231109	150902	57	100.00	KOSDAQ		유통	N	N	N	N		N	980	-27	5	-2.68	103109822	104885	69.59	1004	1004	973	1309	705	1007	983.08	1.71	0	-25101	1027	1016	1004	993	981	1011	988	261	302	500	600	1	1	52286445	512	37.69	0.81	12	0.20	26.00	1217.00	2230	20230217	-56.05	837	20221208	17.08	2230	-56.05	20230217	921	6.41	20231030	2230	-56.05	20230217	837	17.08	20221208	0.23	N	219550	500	261 억		894832	N	N	0	N	00	N
124	20231109	140859	57	100.00	KOSDAQ		유통	N	N	N	N		N	986	-21	5	-2.09	69275225	70245	46.61	1004	1004	977	1309	705	1007	986.19	1.71	0	-23287	1027	1016	1004	993	981	1011	988	261	302	500	600	1	1	52286445	516	37.92	0.81	12	0.13	26.00	1217.00	2230	20230217	-55.78	837	20221208	17.80	2230	-55.78	20230217	921	7.06	20231030	2230	-55.78	20230217	837	17.80	20221208	0.23	N	219550	500	261 억		894832	N	N	0	N	00	N
125	20231109	130902	57	100.00	KOSDAQ		유통	N	N	N	N		N	981	-26	5	-2.58	61225075	62043	41.16	1004	1004	977	1309	705	1007	986.82	1.71	0	-22940	1027	1016	1004	993	981	1011	988	261	302	500	600	1	1	52286445	513	37.73	0.81	12	0.12	26.00	1217.00	2230	20230217	-56.01	837	20221208	17.20	2230	-56.01	20230217	921	6.51	20231030	2230	-56.01	20230217	837	17.20	20221208	0.23	N	219550	500	261 억		894832	N	N	0	N	00	N
126	20231109	120906	57	100.00	KOSDAQ		유통	N	N	N	N		N	990	-17	5	-1.69	55976258	56705	37.62	1004	1004	977	1309	705	1007	987.15	1.71	0	-20374	1027	1016	1004	993	981	1011	988	261	302	500	600	1	1	52286445	518	38.08	0.81	12	0.11	26.00	1217.00	2230	20230217	-55.61	837	20221208	18.28	2230	-55.61	20230217	921	7.49	20231030	2230	-55.61	20230217	837	18.28	20221208	0.23	N	219550	500	261 억		894832	N	N	0	N	00	N
127	20231109	110902	57	100.00	KOSDAQ		유통	N	N	N	N		N	985	-22	5	-2.18	42615794	43158	28.63	1004	1004	977	1309	705	1007	987.44	1.71	0	-20130	1027	1016	1004	993	981	1011	988	261	302	500	600	1	1	52286445	515	37.88	0.81	12	0.08	26.00	1217.00	2230	20230217	-55.83	837	20221208	17.68	2230	-55.83	20230217	921	6.95	20231030	2230	-55.83	20230217	837	17.68	20221208	0.23	N	219550	500	261 억		894832	N	N	0	N	00	N
128	20231109	100857	57	100.00	KOSDAQ		유통	N	N	N	N		N	978	-29	5	-2.88	32478357	32840	21.79	1004	1004	977	1309	705	1007	988.99	1.71	0	-20308	1027	1016	1004	993	981	1011	988	261	302	500	600	1	1	52286445	511	37.62	0.80	12	0.06	26.00	1217.00	2230	20230217	-56.14	837	20221208	16.85	2230	-56.14	20230217	921	6.19	20231030	2230	-56.14	20230217	837	16.85	20221208	0.23	N	219550	500	261 억		894832	N	N	0	N	00	N
129	20231109	090903	57	100.00	KOSDAQ		유통	N	N	N	N		N	996	-11	5	-1.09	2788906	2803	1.86	1004	1004	993	1309	705	1007	994.97	1.71	0	253	1027	1016	1004	993	981	1011	988	261	302	500	600	1	1	52286445	521	38.31	0.82	12	0.01	26.00	1217.00	2230	20230217	-55.34	837	20221208	19.00	2230	-55.34	20230217	921	8.14	20231030	2230	-55.34	20230217	837	19.00	20221208	0.23	N	219550	500	261 억		894832	N	N	0	N	00	N
130	20231108	160855	57	100.00	KOSDAQ		유통	N	N	N	N		N	1007	-1	5	-0.10	151365839	150719	87.19	1009	1015	992	1310	706	1008	1004.29	1.77	0	-28027	1040	1024	1004	988	968	1014	978	261	302	500	600	1	1	52286445	527	38.73	0.83	12	0.29	26.00	1217.00	2230	20230217	-54.84	837	20221208	20.31	2230	-54.84	20230217	921	9.34	20231030	2230	-54.84	20230217	837	20.31	20221208	0.24	N	219550	500	261 억		922859	N	N	0	N	00	N
131	20231108	150900	57	100.00	KOSDAQ		유통	N	N	N	N		N	995	-13	5	-1.29	133238660	132625	76.72	1009	1015	995	1310	706	1008	1004.63	1.77	0	-22403	1040	1024	1004	988	968	1014	978	261	302	500	600	1	1	52286445	520	38.27	0.82	12	0.25	26.00	1217.00	2230	20230217	-55.38	837	20221208	18.88	2230	-55.38	20230217	921	8.03	20231030	2230	-55.38	20230217	837	18.88	20221208	0.24	N	219550	500	261 억		922859	N	N	0	N	00	N
132	20231108	140855	57	100.00	KOSDAQ		유통	N	N	N	N		N	999	-9	5	-0.89	111825490	111120	64.28	1009	1015	996	1310	706	1008	1006.35	1.77	0	-14277	1040	1024	1004	988	968	1014	978	261	302	500	600	1	1	52286445	522	38.42	0.82	12	0.21	26.00	1217.00	2230	20230217	-55.20	837	20221208	19.35	2230	-55.20	20230217	921	8.47	20231030	2230	-55.20	20230217	837	19.35	20221208	0.24	N	219550	500	261 억		922859	N	N	0	N	00	N
133	20231108	130853	57	100.00	KOSDAQ		유통	N	N	N	N		N	997	-11	5	-1.09	106004029	105290	60.91	1009	1015	996	1310	706	1008	1006.78	1.77	0	-12565	1040	1024	1004	988	968	1014	978	261	302	500	600	1	1	52286445	521	38.35	0.82	12	0.20	26.00	1217.00	2230	20230217	-55.29	837	20221208	19.12	2230	-55.29	20230217	921	8.25	20231030	2230	-55.29	20230217	837	19.12	20221208	0.24	N	219550	500	261 억		922859	N	N	0	N	00	N
134	20231108	120849	57	100.00	KOSDAQ		유통	N	N	N	N		N	1002	-6	5	-0.60	96773464	96045	55.56	1009	1015	997	1310	706	1008	1007.58	1.77	0	-7419	1040	1024	1004	988	968	1014	978	261	302	500	600	1	1	52286445	524	38.54	0.82	12	0.18	26.00	1217.00	2230	20230217	-55.07	837	20221208	19.71	2230	-55.07	20230217	921	8.79	20231030	2230	-55.07	20230217	837	19.71	20221208	0.24	N	219550	500	261 억		922859	N	N	0	N	00	N
135	20231108	110856	57	100.00	KOSDAQ		유통	N	N	N	N		N	1000	-8	5	-0.79	94808565	94085	54.43	1009	1015	997	1310	706	1008	1007.69	1.77	0	-5972	1040	1024	1004	988	968	1014	978	261	302	500	600	1	1	52286445	523	38.46	0.82	12	0.18	26.00	1217.00	2230	20230217	-55.16	837	20221208	19.47	2230	-55.16	20230217	921	8.58	20231030	2230	-55.16	20230217	837	19.47	20221208	0.24	N	219550	500	261 억		922859	N	N	0	N	00	N
136	20231108	100855	57	100.00	KOSDAQ		유통	N	N	N	N		N	1006	-2	5	-0.20	87216874	86502	50.04	1009	1015	997	1310	706	1008	1008.26	1.77	0	-7307	1040	1024	1004	988	968	1014	978	261	302	500	600	1	1	52286445	526	38.69	0.83	12	0.17	26.00	1217.00	2230	20230217	-54.89	837	20221208	20.19	2230	-54.89	20230217	921	9.23	20231030	2230	-54.89	20230217	837	20.19	20221208	0.24	N	219550	500	261 억		922859	N	N	0	N	00	N
137	20231108	090852	57	100.00	KOSDAQ		유통	N	N	N	N		N	1015	7	2	0.69	6913544	6858	3.97	1009	1015	1002	1310	706	1008	1008.10	1.77	0	-2126	1040	1024	1004	988	968	1014	978	261	302	500	600	1	1	52286445	531	39.04	0.83	12	0.01	26.00	1217.00	2230	20230217	-54.48	837	20221208	21.27	2230	-54.48	20230217	921	10.21	20231030	2230	-54.48	20230217	837	21.27	20221208	0.24	N	219550	500	261 억		922859	N	N	0	N	00	N
138	20231107	160855	57	100.00	KOSDAQ		유통	N	N	N	N		N	1008	-11	5	-1.08	172128297	172445	68.76	1019	1020	984	1324	714	1019	998.16	1.89	0	-66657	1046	1032	1011	997	976	1022	987	261	305	500	610	1	1	52286445	527	38.77	0.83	12	0.33	26.00	1217.00	2230	20230217	-54.80	837	20221208	20.43	2230	-54.80	20230217	921	9.45	20231030	2230	-54.80	20230217	837	20.43	20221208	0.27	N	219550	500	261 억		989516	N	N	0	N	00	N
139	20231107	150856	57	100.00	KOSDAQ		유통	N	N	N	N		N	996	-23	5	-2.26	154112600	154496	61.60	1019	1020	984	1324	714	1019	997.52	1.89	0	-60358	1046	1032	1011	997	976	1022	987	261	305	500	610	1	1	52286445	521	38.31	0.82	12	0.30	26.00	1217.00	2230	20230217	-55.34	837	20221208	19.00	2230	-55.34	20230217	921	8.14	20231030	2230	-55.34	20230217	837	19.00	20221208	0.27	N	219550	500	261 억		989516	N	N	0	N	00	N
140	20231107	140858	57	100.00	KOSDAQ		유통	N	N	N	N		N	993	-26	5	-2.55	147617671	147948	58.99	1019	1020	984	1324	714	1019	997.77	1.89	0	-57969	1046	1032	1011	997	976	1022	987	261	305	500	610	1	1	52286445	519	38.19	0.82	12	0.28	26.00	1217.00	2230	20230217	-55.47	837	20221208	18.64	2230	-55.47	20230217	921	7.82	20231030	2230	-55.47	20230217	837	18.64	20221208	0.27	N	219550	500	261 억		989516	N	N	0	N	00	N
141	20231107	130857	57	100.00	KOSDAQ		유통	N	N	N	N		N	996	-23	5	-2.26	129299257	129450	51.62	1019	1020	984	1324	714	1019	998.84	1.89	0	-68204	1046	1032	1011	997	976	1022	987	261	305	500	610	1	1	52286445	521	38.31	0.82	12	0.25	26.00	1217.00	2230	20230217	-55.34	837	20221208	19.00	2230	-55.34	20230217	921	8.14	20231030	2230	-55.34	20230217	837	19.00	20221208	0.27	N	219550	500	261 억		989516	N	N	0	N	00	N
142	20231107	120853	57	100.00	KOSDAQ		유통	N	N	N	N		N	994	-25	5	-2.45	109175896	109120	43.51	1019	1020	994	1324	714	1019	1000.51	1.89	0	-59133	1046	1032	1011	997	976	1022	987	261	305	500	610	1	1	52286445	520	38.23	0.82	12	0.21	26.00	1217.00	2230	20230217	-55.43	837	20221208	18.76	2230	-55.43	20230217	921	7.93	20231030	2230	-55.43	20230217	837	18.76	20221208	0.27	N	219550	500	261 억		989516	N	N	0	N	00	N
143	20231107	110853	57	100.00	KOSDAQ		유통	N	N	N	N		N	1007	-12	5	-1.18	50774094	50523	20.14	1019	1020	996	1324	714	1019	1004.97	1.89	0	-4759	1046	1032	1011	997	976	1022	987	261	305	500	610	1	1	52286445	527	38.73	0.83	12	0.10	26.00	1217.00	2230	20230217	-54.84	837	20221208	20.31	2230	-54.84	20230217	921	9.34	20231030	2230	-54.84	20230217	837	20.31	20221208	0.27	N	219550	500	261 억		989516	N	N	0	N	00	N
144	20231107	100904	57	100.00	KOSDAQ		유통	N	N	N	N		N	1004	-15	5	-1.47	41415838	41211	16.43	1019	1020	996	1324	714	1019	1004.97	1.89	0	-4934	1046	1032	1011	997	976	1022	987	261	305	500	610	1	1	52286445	525	38.62	0.82	12	0.08	26.00	1217.00	2230	20230217	-54.98	837	20221208	19.95	2230	-54.98	20230217	921	9.01	20231030	2230	-54.98	20230217	837	19.95	20221208	0.27	N	219550	500	261 억		989516	N	N	0	N	00	N
145	20231107	090841	57	100.00	KOSDAQ		유통	N	N	N	N		N	1018	-1	5	-0.10	11657852	11598	4.62	1019	1020	996	1324	714	1019	1005.16	1.89	0	-10325	1046	1032	1011	997	976	1022	987	261	305	500	610	1	1	52286445	532	39.15	0.84	12	0.02	26.00	1217.00	2230	20230217	-54.35	837	20221208	21.62	2230	-54.35	20230217	921	10.53	20231030	2230	-54.35	20230217	837	21.62	20221208	0.27	N	219550	500	261 억		989516	N	N	0	N	00	N
146	20231106	160833	57	100.00	KOSDAQ		유통	N	N	N	N		N	1019	23	2	2.31	248831947	247399	80.59	1020	1025	990	1294	698	996	1005.78	1.93	0	-18236	1028	1011	984	967	940	1020	976	261	298	500	590	1	1	52286445	533	39.19	0.84	12	0.47	26.00	1217.00	2230	20230217	-54.30	837	20221208	21.74	2230	-54.30	20230217	921	10.64	20231030	2230	-54.30	20230217	837	21.74	20221208	0.33	N	219550	500	261 억		1007554	N	N	0	N	00	N
147	20231106	150839	57	100.00	KOSDAQ		유통	N	N	N	N		N	999	3	2	0.30	209922892	208977	68.08	1020	1025	990	1294	698	996	1004.53	1.93	0	-11939	1028	1011	984	967	940	1020	976	261	298	500	590	1	1	52286445	522	38.42	0.82	12	0.40	26.00	1217.00	2230	20230217	-55.20	837	20221208	19.35	2230	-55.20	20230217	921	8.47	20231030	2230	-55.20	20230217	837	19.35	20221208	0.33	N	219550	500	261 억		1007554	N	N	0	N	00	N
148	20231106	140835	57	100.00	KOSDAQ		유통	N	N	N	N		N	1002	6	2	0.60	197559606	196605	64.05	1020	1025	990	1294	698	996	1004.86	1.93	0	-9542	1028	1011	984	967	940	1020	976	261	298	500	590	1	1	52286445	524	38.54	0.82	12	0.38	26.00	1217.00	2230	20230217	-55.07	837	20221208	19.71	2230	-55.07	20230217	921	8.79	20231030	2230	-55.07	20230217	837	19.71	20221208	0.33	N	219550	500	261 억		1007554	N	N	0	N	00	N
149	20231106	130843	57	100.00	KOSDAQ		유통	N	N	N	N		N	1000	4	2	0.40	191491081	190549	62.07	1020	1025	990	1294	698	996	1004.94	1.93	0	-10444	1028	1011	984	967	940	1020	976	261	298	500	590	1	1	52286445	523	38.46	0.82	12	0.36	26.00	1217.00	2230	20230217	-55.16	837	20221208	19.47	2230	-55.16	20230217	921	8.58	20231030	2230	-55.16	20230217	837	19.47	20221208	0.33	N	219550	500	261 억		1007554	N	N	0	N	00	N
150	20231106	120840	57	100.00	KOSDAQ		유통	N	N	N	N		N	1004	8	2	0.80	185862664	184923	60.24	1020	1025	990	1294	698	996	1005.08	1.93	0	-10020	1028	1011	984	967	940	1020	976	261	298	500	590	1	1	52286445	525	38.62	0.82	12	0.35	26.00	1217.00	2230	20230217	-54.98	837	20221208	19.95	2230	-54.98	20230217	921	9.01	20231030	2230	-54.98	20230217	837	19.95	20221208	0.33	N	219550	500	261 억		1007554	N	N	0	N	00	N
151	20231106	110838	57	100.00	KOSDAQ		유통	N	N	N	N		N	1013	17	2	1.71	124445112	123447	40.21	1020	1025	992	1294	698	996	1008.09	1.93	0	-8991	1028	1011	984	967	940	1020	976	261	298	500	590	1	1	52286445	530	38.96	0.83	12	0.24	26.00	1217.00	2230	20230217	-54.57	837	20221208	21.03	2230	-54.57	20230217	921	9.99	20231030	2230	-54.57	20230217	837	21.03	20221208	0.33	N	219550	500	261 억		1007554	N	N	0	N	00	N
152	20231106	100814	57	100.00	KOSDAQ		유통	N	N	N	N		N	1000	4	2	0.40	93293185	92381	30.09	1020	1025	992	1294	698	996	1009.87	1.93	0	-18127	1028	1011	984	967	940	1020	976	261	298	500	590	1	1	52286445	523	38.46	0.82	12	0.18	26.00	1217.00	2230	20230217	-55.16	837	20221208	19.47	2230	-55.16	20230217	921	8.58	20231030	2230	-55.16	20230217	837	19.47	20221208	0.33	N	219550	500	261 억		1007554	N	N	0	N	00	N
153	20231106	090838	57	100.00	KOSDAQ		유통	N	N	N	N		N	1003	7	2	0.70	16051475	16005	5.21	1020	1020	992	1294	698	996	1002.90	1.93	0	-11612	1028	1011	984	967	940	1020	976	261	298	500	590	1	1	52286445	524	38.58	0.82	12	0.03	26.00	1217.00	2230	20230217	-55.02	837	20221208	19.83	2230	-55.02	20230217	921	8.90	20231030	2230	-55.02	20230217	837	19.83	20221208	0.33	N	219550	500	261 억		1007554	N	N	0	N	00	N
154	20231103	160828	57	100.00	KOSDAQ		유통	N	N	N	N		N	996	39	2	4.08	300296418	305837	163.23	959	1001	957	1244	670	957	981.88	1.73	0	103109	982	969	952	939	922	976	946	261	287	500	570	1	1	52286445	521	38.31	0.82	12	0.58	26.00	1217.00	2230	20230217	-55.34	837	20221208	19.00	2230	-55.34	20230217	921	8.14	20231030	2230	-55.34	20230217	837	19.00	20221208	0.30	N	219550	500	261 억		904643	N	N	0	N	00	N
155	20231103	150823	57	100.00	KOSDAQ		유통	N	N	N	N		N	991	34	2	3.55	271608031	276935	147.80	959	1001	957	1244	670	957	980.76	1.73	0	96886	982	969	952	939	922	976	946	261	287	500	570	1	1	52286445	518	38.12	0.81	12	0.53	26.00	1217.00	2230	20230217	-55.56	837	20221208	18.40	2230	-55.56	20230217	921	7.60	20231030	2230	-55.56	20230217	837	18.40	20221208	0.30	N	219550	500	261 억		904643	N	N	0	N	00	N
156	20231103	140823	57	100.00	KOSDAQ		유통	N	N	N	N		N	992	35	2	3.66	211787428	216795	115.71	959	1001	957	1244	670	957	976.90	1.73	0	83999	982	969	952	939	922	976	946	261	287	500	570	1	1	52286445	519	38.15	0.82	12	0.41	26.00	1217.00	2230	20230217	-55.52	837	20221208	18.52	2230	-55.52	20230217	921	7.71	20231030	2230	-55.52	20230217	837	18.52	20221208	0.30	N	219550	500	261 억		904643	N	N	0	N	00	N
157	20231103	130825	57	100.00	KOSDAQ		유통	N	N	N	N		N	980	23	2	2.40	167282594	171655	91.61	959	1001	957	1244	670	957	974.53	1.73	0	72815	982	969	952	939	922	976	946	261	287	500	570	1	1	52286445	512	37.69	0.81	12	0.33	26.00	1217.00	2230	20230217	-56.05	837	20221208	17.08	2230	-56.05	20230217	921	6.41	20231030	2230	-56.05	20230217	837	17.08	20221208	0.30	N	219550	500	261 억		904643	N	N	0	N	00	N
158	20231103	120822	57	100.00	KOSDAQ		유통	N	N	N	N		N	979	22	2	2.30	137019870	140744	75.12	959	1001	957	1244	670	957	973.54	1.73	0	52998	982	969	952	939	922	976	946	261	287	500	570	1	1	52286445	512	37.65	0.80	12	0.27	26.00	1217.00	2230	20230217	-56.10	837	20221208	16.97	2230	-56.10	20230217	921	6.30	20231030	2230	-56.10	20230217	837	16.97	20221208	0.30	N	219550	500	261 억		904643	N	N	0	N	00	N
159	20231103	110831	57	100.00	KOSDAQ		유통	N	N	N	N		N	981	24	2	2.51	125095408	128550	68.61	959	1001	957	1244	670	957	973.13	1.73	0	47322	982	969	952	939	922	976	946	261	287	500	570	1	1	52286445	513	37.73	0.81	12	0.25	26.00	1217.00	2230	20230217	-56.01	837	20221208	17.20	2230	-56.01	20230217	921	6.51	20231030	2230	-56.01	20230217	837	17.20	20221208	0.30	N	219550	500	261 억		904643	N	N	0	N	00	N
160	20231103	100814	57	100.00	KOSDAQ		유통	N	N	N	N		N	968	11	2	1.15	67155766	69080	36.87	959	1001	957	1244	670	957	972.14	1.73	0	13684	982	969	952	939	922	976	946	261	287	500	570	1	1	52286445	506	37.23	0.80	12	0.13	26.00	1217.00	2230	20230217	-56.59	837	20221208	15.65	2230	-56.59	20230217	921	5.10	20231030	2230	-56.59	20230217	837	15.65	20221208	0.30	N	219550	500	261 억		904643	N	N	0	N	00	N
161	20231103	090819	57	100.00	KOSDAQ		유통	N	N	N	N		N	977	20	2	2.09	41587810	42555	22.71	959	1001	957	1244	670	957	977.27	1.73	0	4779	982	969	952	939	922	976	946	261	287	500	570	1	1	52286445	511	37.58	0.80	12	0.08	26.00	1217.00	2230	20230217	-56.19	837	20221208	16.73	2230	-56.19	20230217	921	6.08	20231030	2230	-56.19	20230217	837	16.73	20221208	0.30	N	219550	500	261 억		904643	N	N	0	N	00	N
162	20231102	160819	57	100.00	KOSDAQ		유통	N	N	N	N		N	957	16	2	1.70	177510220	186220	122.43	935	965	935	1223	659	941	953.22	1.58	0	78435	975	958	943	926	911	966	934	261	282	500	560	1	1	52286445	500	36.81	0.79	12	0.36	26.00	1217.00	2230	20230217	-57.09	837	20221208	14.34	2230	-57.09	20230217	921	3.91	20231030	2230	-57.09	20230217	837	14.34	20221208	0.25	N	219550	500	261 억		826208	N	N	0	N	00	N
163	20231102	150828	57	100.00	KOSDAQ		유통	N	N	N	N		N	956	15	2	1.59	173732982	182273	119.84	935	965	935	1223	659	941	953.15	1.58	0	78685	975	958	943	926	911	966	934	261	282	500	560	1	1	52286445	500	36.77	0.79	12	0.35	26.00	1217.00	2230	20230217	-57.13	837	20221208	14.22	2230	-57.13	20230217	921	3.80	20231030	2230	-57.13	20230217	837	14.22	20221208	0.25	N	219550	500	261 억		826208	N	N	0	N	00	N
164	20231102	140813	57	100.00	KOSDAQ		유통	N	N	N	N		N	960	19	2	2.02	152460487	159902	105.13	935	965	935	1223	659	941	953.46	1.58	0	77621	975	958	943	926	911	966	934	261	282	500	560	1	1	52286445	502	36.92	0.79	12	0.31	26.00	1217.00	2230	20230217	-56.95	837	20221208	14.70	2230	-56.95	20230217	921	4.23	20231030	2230	-56.95	20230217	837	14.70	20221208	0.25	N	219550	500	261 억		826208	N	N	0	N	00	N
165	20231102	130818	57	100.00	KOSDAQ		유통	N	N	N	N		N	961	20	2	2.13	144919616	152033	99.96	935	965	935	1223	659	941	953.21	1.58	0	75089	975	958	943	926	911	966	934	261	282	500	560	1	1	52286445	502	36.96	0.79	12	0.29	26.00	1217.00	2230	20230217	-56.91	837	20221208	14.81	2230	-56.91	20230217	921	4.34	20231030	2230	-56.91	20230217	837	14.81	20221208	0.25	N	219550	500	261 억		826208	N	N	0	N	00	N
166	20231102	120815	57	100.00	KOSDAQ		유통	N	N	N	N		N	956	15	2	1.59	127960702	134327	88.32	935	965	935	1223	659	941	952.61	1.58	0	65025	975	958	943	926	911	966	934	261	282	500	560	1	1	52286445	500	36.77	0.79	12	0.26	26.00	1217.00	2230	20230217	-57.13	837	20221208	14.22	2230	-57.13	20230217	921	3.80	20231030	2230	-57.13	20230217	837	14.22	20221208	0.25	N	219550	500	261 억		826208	N	N	0	N	00	N
167	20231102	110814	57	100.00	KOSDAQ		유통	N	N	N	N		N	962	21	2	2.23	92946703	97520	64.12	935	965	935	1223	659	941	953.10	1.58	0	58720	975	958	943	926	911	966	934	261	282	500	560	1	1	52286445	503	37.00	0.79	12	0.19	26.00	1217.00	2230	20230217	-56.86	837	20221208	14.93	2230	-56.86	20230217	921	4.45	20231030	2230	-56.86	20230217	837	14.93	20221208	0.25	N	219550	500	261 억		826208	N	N	0	N	00	N
168	20231102	100816	57	100.00	KOSDAQ		유통	N	N	N	N		N	953	12	2	1.28	24609060	26006	17.10	935	963	935	1223	659	941	946.28	1.58	0	13309	975	958	943	926	911	966	934	261	282	500	560	1	1	52286445	498	36.65	0.78	12	0.05	26.00	1217.00	2230	20230217	-57.26	837	20221208	13.86	2230	-57.26	20230217	921	3.47	20231030	2230	-57.26	20230217	837	13.86	20221208	0.25	N	219550	500	261 억		826208	N	N	0	N	00	N
169	20231102	090821	57	100.00	KOSDAQ		유통	N	N	N	N		N	960	19	2	2.02	17491264	18527	12.18	935	963	935	1223	659	941	944.10	1.58	0	10904	975	958	943	926	911	966	934	261	282	500	560	1	1	52286445	502	36.92	0.79	12	0.04	26.00	1217.00	2230	20230217	-56.95	837	20221208	14.70	2230	-56.95	20230217	921	4.23	20231030	2230	-56.95	20230217	837	14.70	20221208	0.25	N	219550	500	261 억		826208	N	N	0	N	00	N
170	20231101	160812	57	100.00	KOSDAQ		유통	N	N	N	N		N	941	7	2	0.75	143250934	152046	61.55	930	960	928	1214	654	934	942.16	1.56	0	11703	974	954	938	918	902	946	910	261	280	500	560	1	1	52286445	492	36.19	0.77	12	0.29	26.00	1217.00	2230	20230217	-57.80	837	20221208	12.43	2230	-57.80	20230217	921	2.17	20231030	2230	-57.80	20230217	837	12.43	20221208	0.25	N	219550	500	261 억		814505	N	N	0	N	00	N
171	20231101	150813	57	100.00	KOSDAQ		유통	N	N	N	N		N	934	0	3	0.00	137759498	146186	59.18	930	960	928	1214	654	934	942.36	1.56	0	12210	974	954	938	918	902	946	910	261	280	500	560	1	1	52286445	488	35.92	0.77	12	0.28	26.00	1217.00	2230	20230217	-58.12	837	20221208	11.59	2230	-58.12	20230217	921	1.41	20231030	2230	-58.12	20230217	837	11.59	20221208	0.25	N	219550	500	261 억		814505	N	N	0	N	00	N
172	20231101	140806	57	100.00	KOSDAQ		유통	N	N	N	N		N	935	1	2	0.11	106489773	112669	45.61	930	960	928	1214	654	934	945.16	1.56	0	15231	974	954	938	918	902	946	910	261	280	500	560	1	1	52286445	489	35.96	0.77	12	0.22	26.00	1217.00	2230	20230217	-58.07	837	20221208	11.71	2230	-58.07	20230217	921	1.52	20231030	2230	-58.07	20230217	837	11.71	20221208	0.25	N	219550	500	261 억		814505	N	N	0	N	00	N
173	20231101	130813	57	100.00	KOSDAQ		유통	N	N	N	N		N	938	4	2	0.43	98358344	103986	42.09	930	960	928	1214	654	934	945.88	1.56	0	15468	974	954	938	918	902	946	910	261	280	500	560	1	1	52286445	490	36.08	0.77	12	0.20	26.00	1217.00	2230	20230217	-57.94	837	20221208	12.07	2230	-57.94	20230217	921	1.85	20231030	2230	-57.94	20230217	837	12.07	20221208	0.25	N	219550	500	261 억		814505	N	N	0	N	00	N
174	20231101	120831	57	100.00	KOSDAQ		유통	N	N	N	N		N	942	8	2	0.86	77785008	82078	33.22	930	960	928	1214	654	934	947.70	1.56	0	12983	974	954	938	918	902	946	910	261	280	500	560	1	1	52286445	493	36.23	0.77	12	0.16	26.00	1217.00	2230	20230217	-57.76	837	20221208	12.54	2230	-57.76	20230217	921	2.28	20231030	2230	-57.76	20230217	837	12.54	20221208	0.25	N	219550	500	261 억		814505	N	N	0	N	00	N
175	20231101	110837	57	100.00	KOSDAQ		유통	N	N	N	N		N	955	21	2	2.25	76218858	80417	32.55	930	960	928	1214	654	934	947.80	1.56	0	13244	974	954	938	918	902	946	910	261	280	500	560	1	1	52286445	499	36.73	0.78	12	0.15	26.00	1217.00	2230	20230217	-57.17	837	20221208	14.10	2230	-57.17	20230217	921	3.69	20231030	2230	-57.17	20230217	837	14.10	20221208	0.25	N	219550	500	261 억		814505	N	N	0	N	00	N
176	20231101	100827	57	100.00	KOSDAQ		유통	N	N	N	N		N	943	9	2	0.96	37990829	40115	16.24	930	960	928	1214	654	934	947.05	1.56	0	2323	974	954	938	918	902	946	910	261	280	500	560	1	1	52286445	493	36.27	0.77	12	0.08	26.00	1217.00	2230	20230217	-57.71	837	20221208	12.66	2230	-57.71	20230217	921	2.39	20231030	2230	-57.71	20230217	837	12.66	20221208	0.25	N	219550	500	261 억		814505	N	N	0	N	00	N
177	20231101	090826	57	100.00	KOSDAQ		유통	N	N	N	N		N	929	-5	5	-0.54	7477778	8009	3.24	930	944	928	1214	654	934	933.67	1.56	0	-1009	974	954	938	918	902	946	910	261	280	500	560	1	1	52286445	486	35.73	0.76	12	0.02	26.00	1217.00	2230	20230217	-58.34	837	20221208	10.99	2230	-58.34	20230217	921	0.87	20231030	2230	-58.34	20230217	837	10.99	20221208	0.25	N	219550	500	261 억		814505	N	N	0	N	00	N