KissMeData/299170/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	161157	57	100.00	KOSDAQ		유통	N	N	N	N		N	1920	42	2	2.24	201599432	105431	364.64	1885	1930	1871	2440	1315	1878	1912.15	0.83	0	2548	1906	1892	1880	1866	1854	1886	1860	30	562	100	1310	1	1	30027963	577	13.24	1.53	12	0.35	145.00	1259.00	2540	20230228	-24.41	1750	20231020	9.71	2540	-24.41	20230228	1750	9.71	20231020	2540	-24.41	20230228	1750	9.71	20231020	1.18	N	299170	100	30 억		250686	N	N	0	N	00	N
3	20231130	151155	57	100.00	KOSDAQ		유통	N	N	N	N		N	1901	23	2	1.22	196233115	102617	354.90	1885	1930	1871	2440	1315	1878	1912.29	0.83	0	3722	1906	1892	1880	1866	1854	1886	1860	30	562	100	1310	1	1	30027963	571	13.11	1.51	12	0.34	145.00	1259.00	2540	20230228	-25.16	1750	20231020	8.63	2540	-25.16	20230228	1750	8.63	20231020	2540	-25.16	20230228	1750	8.63	20231020	1.18	N	299170	100	30 억		250686	N	N	0	N	00	N
4	20231130	141153	57	100.00	KOSDAQ		유통	N	N	N	N		N	1905	27	2	1.44	183811676	96084	332.31	1885	1930	1871	2440	1315	1878	1913.03	0.83	0	3084	1906	1892	1880	1866	1854	1886	1860	30	562	100	1310	1	1	30027963	572	13.14	1.51	12	0.32	145.00	1259.00	2540	20230228	-25.00	1750	20231020	8.86	2540	-25.00	20230228	1750	8.86	20231020	2540	-25.00	20230228	1750	8.86	20231020	1.18	N	299170	100	30 억		250686	N	N	0	N	00	N
5	20231130	131151	57	100.00	KOSDAQ		유통	N	N	N	N		N	1920	42	2	2.24	179792336	93983	325.04	1885	1930	1871	2440	1315	1878	1913.03	0.83	0	3448	1906	1892	1880	1866	1854	1886	1860	30	562	100	1310	1	1	30027963	577	13.24	1.53	12	0.31	145.00	1259.00	2540	20230228	-24.41	1750	20231020	9.71	2540	-24.41	20230228	1750	9.71	20231020	2540	-24.41	20230228	1750	9.71	20231020	1.18	N	299170	100	30 억		250686	N	N	0	N	00	N
6	20231130	121205	57	100.00	KOSDAQ		유통	N	N	N	N		N	1916	38	2	2.02	101562331	53311	184.38	1885	1930	1871	2440	1315	1878	1905.09	0.83	0	-894	1906	1892	1880	1866	1854	1886	1860	30	562	100	1310	1	1	30027963	575	13.21	1.52	12	0.18	145.00	1259.00	2540	20230228	-24.57	1750	20231020	9.49	2540	-24.57	20230228	1750	9.49	20231020	2540	-24.57	20230228	1750	9.49	20231020	1.18	N	299170	100	30 억		250686	N	N	0	N	00	N
7	20231130	111159	57	100.00	KOSDAQ		유통	N	N	N	N		N	1912	34	2	1.81	83672268	43941	151.97	1885	1930	1871	2440	1315	1878	1904.20	0.83	0	-1466	1906	1892	1880	1866	1854	1886	1860	30	562	100	1310	1	1	30027963	574	13.19	1.52	12	0.15	145.00	1259.00	2540	20230228	-24.72	1750	20231020	9.26	2540	-24.72	20230228	1750	9.26	20231020	2540	-24.72	20230228	1750	9.26	20231020	1.18	N	299170	100	30 억		250686	N	N	0	N	00	N
8	20231130	101152	57	100.00	KOSDAQ		유통	N	N	N	N		N	1924	46	2	2.45	73648254	38706	133.87	1885	1930	1871	2440	1315	1878	1902.76	0.83	0	-1298	1906	1892	1880	1866	1854	1886	1860	30	562	100	1310	1	1	30027963	578	13.27	1.53	12	0.13	145.00	1259.00	2540	20230228	-24.25	1750	20231020	9.94	2540	-24.25	20230228	1750	9.94	20231020	2540	-24.25	20230228	1750	9.94	20231020	1.18	N	299170	100	30 억		250686	N	N	0	N	00	N
9	20231130	091152	57	100.00	KOSDAQ		유통	N	N	N	N		N	1889	11	2	0.59	4621495	2465	8.53	1885	1889	1871	2440	1315	1878	1874.85	0.83	0	-457	1906	1892	1880	1866	1854	1886	1860	30	562	100	1310	1	1	30027963	567	13.03	1.50	12	0.01	145.00	1259.00	2540	20230228	-25.63	1750	20231020	7.94	2540	-25.63	20230228	1750	7.94	20231020	2540	-25.63	20230228	1750	7.94	20231020	1.18	N	299170	100	30 억		250686	N	N	0	N	00	N
10	20231129	161147	57	100.00	KOSDAQ		유통	N	N	N	N		N	1878	-5	5	-0.27	54226883	28850	86.27	1894	1894	1868	2445	1319	1883	1879.62	0.87	0	-11131	1932	1907	1894	1869	1856	1901	1863	30	562	100	1310	1	1	30027963	564	12.95	1.49	12	0.10	145.00	1259.00	2540	20230228	-26.06	1750	20231020	7.31	2540	-26.06	20230228	1750	7.31	20231020	2540	-26.06	20230228	1750	7.31	20231020	1.20	N	299170	100	30 억		261997	N	N	0	N	00	N
11	20231129	151158	57	100.00	KOSDAQ		유통	N	N	N	N		N	1870	-13	5	-0.69	51949212	27635	82.64	1894	1894	1868	2445	1319	1883	1879.83	0.87	0	-10466	1932	1907	1894	1869	1856	1901	1863	30	562	100	1310	1	1	30027963	562	12.90	1.49	12	0.09	145.00	1259.00	2540	20230228	-26.38	1750	20231020	6.86	2540	-26.38	20230228	1750	6.86	20231020	2540	-26.38	20230228	1750	6.86	20231020	1.20	N	299170	100	30 억		261997	N	N	0	N	00	N
12	20231129	141151	57	100.00	KOSDAQ		유통	N	N	N	N		N	1874	-9	5	-0.48	44620049	23717	70.92	1894	1894	1873	2445	1319	1883	1881.35	0.87	0	-7716	1932	1907	1894	1869	1856	1901	1863	30	562	100	1310	1	1	30027963	563	12.92	1.49	12	0.08	145.00	1259.00	2540	20230228	-26.22	1750	20231020	7.09	2540	-26.22	20230228	1750	7.09	20231020	2540	-26.22	20230228	1750	7.09	20231020	1.20	N	299170	100	30 억		261997	N	N	0	N	00	N
13	20231129	131153	57	100.00	KOSDAQ		유통	N	N	N	N		N	1883	0	3	0.00	32636965	17347	51.87	1894	1894	1876	2445	1319	1883	1881.42	0.87	0	-4176	1932	1907	1894	1869	1856	1901	1863	30	562	100	1310	1	1	30027963	565	12.99	1.50	12	0.06	145.00	1259.00	2540	20230228	-25.87	1750	20231020	7.60	2540	-25.87	20230228	1750	7.60	20231020	2540	-25.87	20230228	1750	7.60	20231020	1.20	N	299170	100	30 억		261997	N	N	0	N	00	N
14	20231129	121154	57	100.00	KOSDAQ		유통	N	N	N	N		N	1878	-5	5	-0.27	30500227	16210	48.47	1894	1894	1876	2445	1319	1883	1881.57	0.87	0	-3863	1932	1907	1894	1869	1856	1901	1863	30	562	100	1310	1	1	30027963	564	12.95	1.49	12	0.05	145.00	1259.00	2540	20230228	-26.06	1750	20231020	7.31	2540	-26.06	20230228	1750	7.31	20231020	2540	-26.06	20230228	1750	7.31	20231020	1.20	N	299170	100	30 억		261997	N	N	0	N	00	N
15	20231129	111154	57	100.00	KOSDAQ		유통	N	N	N	N		N	1879	-4	5	-0.21	21505930	11426	34.17	1894	1894	1876	2445	1319	1883	1882.19	0.87	0	-3562	1932	1907	1894	1869	1856	1901	1863	30	562	100	1310	1	1	30027963	564	12.96	1.49	12	0.04	145.00	1259.00	2540	20230228	-26.02	1750	20231020	7.37	2540	-26.02	20230228	1750	7.37	20231020	2540	-26.02	20230228	1750	7.37	20231020	1.20	N	299170	100	30 억		261997	N	N	0	N	00	N
16	20231129	101151	57	100.00	KOSDAQ		유통	N	N	N	N		N	1886	3	2	0.16	5381670	2853	8.53	1894	1894	1883	2445	1319	1883	1886.32	0.87	0	-2795	1932	1907	1894	1869	1856	1901	1863	30	562	100	1310	1	1	30027963	566	13.01	1.50	12	0.01	145.00	1259.00	2540	20230228	-25.75	1750	20231020	7.77	2540	-25.75	20230228	1750	7.77	20231020	2540	-25.75	20230228	1750	7.77	20231020	1.20	N	299170	100	30 억		261997	N	N	0	N	00	N
17	20231129	091146	57	100.00	KOSDAQ		유통	N	N	N	N		N	1890	7	2	0.37	202473	107	0.32	1894	1894	1889	2445	1319	1883	1892.27	0.87	0	-52	1932	1907	1894	1869	1856	1901	1863	30	562	100	1310	1	1	30027963	568	13.03	1.50	12	0.00	145.00	1259.00	2540	20230228	-25.59	1750	20231020	8.00	2540	-25.59	20230228	1750	8.00	20231020	2540	-25.59	20230228	1750	8.00	20231020	1.20	N	299170	100	30 억		261997	N	N	0	N	00	N
18	20231128	161146	57	100.00	KOSDAQ		유통	N	N	N	N		N	1883	-37	5	-1.93	63477772	33440	39.06	1901	1919	1881	2495	1344	1920	1898.35	0.89	0	-4483	1954	1936	1912	1894	1870	1946	1904	30	575	100	1340	1	1	30027963	565	12.99	1.50	12	0.11	145.00	1259.00	2540	20230228	-25.87	1750	20231020	7.60	2540	-25.87	20230228	1750	7.60	20231020	2540	-25.87	20230228	1750	7.60	20231020	1.20	N	299170	100	30 억		266480	N	N	0	N	00	N
19	20231128	151027	57	100.00	KOSDAQ		유통	N	N	N	N		N	1904	-16	5	-0.83	36321534	19053	22.26	1901	1919	1896	2495	1344	1920	1906.34	0.89	0	-1936	1954	1936	1912	1894	1870	1946	1904	30	575	100	1340	1	1	30027963	572	13.13	1.51	12	0.06	145.00	1259.00	2540	20230228	-25.04	1750	20231020	8.80	2540	-25.04	20230228	1750	8.80	20231020	2540	-25.04	20230228	1750	8.80	20231020	1.20	N	299170	100	30 억		266480	N	N	0	N	00	N
20	20231128	141146	57	100.00	KOSDAQ		유통	N	N	N	N		N	1904	-16	5	-0.83	34864271	18288	21.36	1901	1919	1896	2495	1344	1920	1906.40	0.89	0	-1263	1954	1936	1912	1894	1870	1946	1904	30	575	100	1340	1	1	30027963	572	13.13	1.51	12	0.06	145.00	1259.00	2540	20230228	-25.04	1750	20231020	8.80	2540	-25.04	20230228	1750	8.80	20231020	2540	-25.04	20230228	1750	8.80	20231020	1.20	N	299170	100	30 억		266480	N	N	0	N	00	N
21	20231128	131139	57	100.00	KOSDAQ		유통	N	N	N	N		N	1909	-11	5	-0.57	34835687	18273	21.35	1901	1919	1896	2495	1344	1920	1906.40	0.89	0	-1248	1954	1936	1912	1894	1870	1946	1904	30	575	100	1340	1	1	30027963	573	13.17	1.52	12	0.06	145.00	1259.00	2540	20230228	-24.84	1750	20231020	9.09	2540	-24.84	20230228	1750	9.09	20231020	2540	-24.84	20230228	1750	9.09	20231020	1.20	N	299170	100	30 억		266480	N	N	0	N	00	N
22	20231128	121145	57	100.00	KOSDAQ		유통	N	N	N	N		N	1896	-24	5	-1.25	31826508	16689	19.50	1901	1919	1896	2495	1344	1920	1907.04	0.89	0	-908	1954	1936	1912	1894	1870	1946	1904	30	575	100	1340	1	1	30027963	569	13.08	1.51	12	0.06	145.00	1259.00	2540	20230228	-25.35	1750	20231020	8.34	2540	-25.35	20230228	1750	8.34	20231020	2540	-25.35	20230228	1750	8.34	20231020	1.20	N	299170	100	30 억		266480	N	N	0	N	00	N
23	20231128	111145	57	100.00	KOSDAQ		유통	N	N	N	N		N	1911	-9	5	-0.47	17269409	9044	10.56	1901	1919	1901	2495	1344	1920	1909.49	0.89	0	751	1954	1936	1912	1894	1870	1946	1904	30	575	100	1340	1	1	30027963	574	13.18	1.52	12	0.03	145.00	1259.00	2540	20230228	-24.76	1750	20231020	9.20	2540	-24.76	20230228	1750	9.20	20231020	2540	-24.76	20230228	1750	9.20	20231020	1.20	N	299170	100	30 억		266480	N	N	0	N	00	N
24	20231128	101140	57	100.00	KOSDAQ		유통	N	N	N	N		N	1917	-3	5	-0.16	6475143	3395	3.97	1901	1919	1901	2495	1344	1920	1907.26	0.89	0	174	1954	1936	1912	1894	1870	1946	1904	30	575	100	1340	1	1	30027963	576	13.22	1.52	12	0.01	145.00	1259.00	2540	20230228	-24.53	1750	20231020	9.54	2540	-24.53	20230228	1750	9.54	20231020	2540	-24.53	20230228	1750	9.54	20231020	1.20	N	299170	100	30 억		266480	N	N	0	N	00	N
25	20231128	091141	57	100.00	KOSDAQ		유통	N	N	N	N		N	1903	-17	5	-0.89	2370549	1247	1.46	1901	1903	1901	2495	1344	1920	1901.00	0.89	0	373	1954	1936	1912	1894	1870	1946	1904	30	575	100	1340	1	1	30027963	571	13.12	1.51	12	0.00	145.00	1259.00	2540	20230228	-25.08	1750	20231020	8.74	2540	-25.08	20230228	1750	8.74	20231020	2540	-25.08	20230228	1750	8.74	20231020	1.20	N	299170	100	30 억		266480	N	N	0	N	00	N
26	20231127	161133	57	100.00	KOSDAQ		유통	N	N	N	N		N	1920	1	2	0.05	163653684	85606	784.22	1919	1930	1888	2490	1344	1919	1911.71	0.90	0	-4501	1953	1936	1922	1905	1891	1929	1898	30	571	100	1340	1	1	30027963	577	13.24	1.53	12	0.29	145.00	1259.00	2540	20230228	-24.41	1750	20231020	9.71	2540	-24.41	20230228	1750	9.71	20231020	2540	-24.41	20230228	1750	9.71	20231020	1.20	N	299170	100	30 억		270981	N	N	0	N	00	N
27	20231127	151146	57	100.00	KOSDAQ		유통	N	N	N	N		N	1909	-10	5	-0.52	156115340	81675	748.21	1919	1930	1888	2490	1344	1919	1911.42	0.90	0	-4309	1953	1936	1922	1905	1891	1929	1898	30	571	100	1340	1	1	30027963	573	13.17	1.52	12	0.27	145.00	1259.00	2540	20230228	-24.84	1750	20231020	9.09	2540	-24.84	20230228	1750	9.09	20231020	2540	-24.84	20230228	1750	9.09	20231020	1.20	N	299170	100	30 억		270981	N	N	0	N	00	N
28	20231127	141142	57	100.00	KOSDAQ		유통	N	N	N	N		N	1893	-26	5	-1.35	129519859	67753	620.68	1919	1930	1888	2490	1344	1919	1911.65	0.90	0	432	1953	1936	1922	1905	1891	1929	1898	30	571	100	1340	1	1	30027963	568	13.06	1.50	12	0.23	145.00	1259.00	2540	20230228	-25.47	1750	20231020	8.17	2540	-25.47	20230228	1750	8.17	20231020	2540	-25.47	20230228	1750	8.17	20231020	1.20	N	299170	100	30 억		270981	N	N	0	N	00	N
29	20231127	131145	57	100.00	KOSDAQ		유통	N	N	N	N		N	1921	2	2	0.10	79126361	41307	378.41	1919	1930	1888	2490	1344	1919	1915.57	0.90	0	1760	1953	1936	1922	1905	1891	1929	1898	30	571	100	1340	1	1	30027963	577	13.25	1.53	12	0.14	145.00	1259.00	2540	20230228	-24.37	1750	20231020	9.77	2540	-24.37	20230228	1750	9.77	20231020	2540	-24.37	20230228	1750	9.77	20231020	1.20	N	299170	100	30 억		270981	N	N	0	N	00	N
30	20231127	121151	57	100.00	KOSDAQ		유통	N	N	N	N		N	1923	4	2	0.21	75378551	39354	360.52	1919	1930	1888	2490	1344	1919	1915.40	0.90	0	2912	1953	1936	1922	1905	1891	1929	1898	30	571	100	1340	1	1	30027963	577	13.26	1.53	12	0.13	145.00	1259.00	2540	20230228	-24.29	1750	20231020	9.89	2540	-24.29	20230228	1750	9.89	20231020	2540	-24.29	20230228	1750	9.89	20231020	1.20	N	299170	100	30 억		270981	N	N	0	N	00	N
31	20231127	111131	57	100.00	KOSDAQ		유통	N	N	N	N		N	1925	6	2	0.31	65752621	34322	314.42	1919	1930	1888	2490	1344	1919	1915.76	0.90	0	2372	1953	1936	1922	1905	1891	1929	1898	30	571	100	1340	1	1	30027963	578	13.28	1.53	12	0.11	145.00	1259.00	2540	20230228	-24.21	1750	20231020	10.00	2540	-24.21	20230228	1750	10.00	20231020	2540	-24.21	20230228	1750	10.00	20231020	1.20	N	299170	100	30 억		270981	N	N	0	N	00	N
32	20231127	101129	57	100.00	KOSDAQ		유통	N	N	N	N		N	1928	9	2	0.47	18521761	9622	88.15	1919	1930	1919	2490	1344	1919	1924.94	0.90	0	-1172	1953	1936	1922	1905	1891	1929	1898	30	571	100	1340	1	1	30027963	579	13.30	1.53	12	0.03	145.00	1259.00	2540	20230228	-24.09	1750	20231020	10.17	2540	-24.09	20230228	1750	10.17	20231020	2540	-24.09	20230228	1750	10.17	20231020	1.20	N	299170	100	30 억		270981	N	N	0	N	00	N
33	20231127	091133	57	100.00	KOSDAQ		유통	N	N	N	N		N	1926	7	2	0.36	3153830	1638	15.01	1919	1926	1919	2490	1344	1919	1925.42	0.90	0	-303	1953	1936	1922	1905	1891	1929	1898	30	571	100	1340	1	1	30027963	578	13.28	1.53	12	0.01	145.00	1259.00	2540	20230228	-24.17	1750	20231020	10.06	2540	-24.17	20230228	1750	10.06	20231020	2540	-24.17	20230228	1750	10.06	20231020	1.20	N	299170	100	30 억		270981	N	N	0	N	00	N
34	20231124	161126	57	100.00	KOSDAQ		유통	N	N	N	N		N	1919	-1	5	-0.05	20809808	10841	50.90	1939	1939	1908	2495	1344	1920	1919.55	0.92	0	-5082	1931	1925	1915	1909	1899	1928	1912	30	575	100	1340	1	1	30027963	576	13.23	1.52	12	0.04	145.00	1259.00	2540	20230228	-24.45	1750	20231020	9.66	2540	-24.45	20230228	1750	9.66	20231020	2540	-24.45	20230228	1750	9.66	20231020	1.21	N	299170	100	30 억		276063	N	N	0	N	00	N
35	20231124	151135	57	100.00	KOSDAQ		유통	N	N	N	N		N	1918	-2	5	-0.10	17973760	9363	43.96	1939	1939	1908	2495	1344	1920	1919.66	0.92	0	-4834	1931	1925	1915	1909	1899	1928	1912	30	575	100	1340	1	1	30027963	576	13.23	1.52	12	0.03	145.00	1259.00	2540	20230228	-24.49	1750	20231020	9.60	2540	-24.49	20230228	1750	9.60	20231020	2540	-24.49	20230228	1750	9.60	20231020	1.21	N	299170	100	30 억		276063	N	N	0	N	00	N
36	20231124	141131	57	100.00	KOSDAQ		유통	N	N	N	N		N	1926	6	2	0.31	13981118	7274	34.15	1939	1939	1912	2495	1344	1920	1922.07	0.92	0	-3931	1931	1925	1915	1909	1899	1928	1912	30	575	100	1340	1	1	30027963	578	13.28	1.53	12	0.02	145.00	1259.00	2540	20230228	-24.17	1750	20231020	10.06	2540	-24.17	20230228	1750	10.06	20231020	2540	-24.17	20230228	1750	10.06	20231020	1.21	N	299170	100	30 억		276063	N	N	0	N	00	N
37	20231124	131128	57	100.00	KOSDAQ		유통	N	N	N	N		N	1920	0	3	0.00	7641970	3967	18.63	1939	1939	1920	2495	1344	1920	1926.39	0.92	0	-1755	1931	1925	1915	1909	1899	1928	1912	30	575	100	1340	1	1	30027963	577	13.24	1.53	12	0.01	145.00	1259.00	2540	20230228	-24.41	1750	20231020	9.71	2540	-24.41	20230228	1750	9.71	20231020	2540	-24.41	20230228	1750	9.71	20231020	1.21	N	299170	100	30 억		276063	N	N	0	N	00	N
38	20231124	121135	57	100.00	KOSDAQ		유통	N	N	N	N		N	1923	3	2	0.16	7526664	3907	18.34	1939	1939	1920	2495	1344	1920	1926.46	0.92	0	-1695	1931	1925	1915	1909	1899	1928	1912	30	575	100	1340	1	1	30027963	577	13.26	1.53	12	0.01	145.00	1259.00	2540	20230228	-24.29	1750	20231020	9.89	2540	-24.29	20230228	1750	9.89	20231020	2540	-24.29	20230228	1750	9.89	20231020	1.21	N	299170	100	30 억		276063	N	N	0	N	00	N
39	20231124	111131	57	100.00	KOSDAQ		유통	N	N	N	N		N	1924	4	2	0.21	6651498	3452	16.21	1939	1939	1924	2495	1344	1920	1926.85	0.92	0	-1690	1931	1925	1915	1909	1899	1928	1912	30	575	100	1340	1	1	30027963	578	13.27	1.53	12	0.01	145.00	1259.00	2540	20230228	-24.25	1750	20231020	9.94	2540	-24.25	20230228	1750	9.94	20231020	2540	-24.25	20230228	1750	9.94	20231020	1.21	N	299170	100	30 억		276063	N	N	0	N	00	N
40	20231124	101134	57	100.00	KOSDAQ		유통	N	N	N	N		N	1929	9	2	0.47	4591149	2382	11.18	1939	1939	1925	2495	1344	1920	1927.43	0.92	0	-1156	1931	1925	1915	1909	1899	1928	1912	30	575	100	1340	1	1	30027963	579	13.30	1.53	12	0.01	145.00	1259.00	2540	20230228	-24.06	1750	20231020	10.23	2540	-24.06	20230228	1750	10.23	20231020	2540	-24.06	20230228	1750	10.23	20231020	1.21	N	299170	100	30 억		276063	N	N	0	N	00	N
41	20231124	091126	57	100.00	KOSDAQ		유통	N	N	N	N		N	1927	7	2	0.36	2731325	1417	6.65	1939	1939	1925	2495	1344	1920	1927.54	0.92	0	-1157	1931	1925	1915	1909	1899	1928	1912	30	575	100	1340	1	1	30027963	579	13.29	1.53	12	0.00	145.00	1259.00	2540	20230228	-24.13	1750	20231020	10.11	2540	-24.13	20230228	1750	10.11	20231020	2540	-24.13	20230228	1750	10.11	20231020	1.21	N	299170	100	30 억		276063	N	N	0	N	00	N
42	20231123	161112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1920	12	2	0.63	40635467	21248	86.04	1919	1921	1905	2480	1336	1908	1912.44	0.92	0	111	1932	1919	1912	1899	1892	1916	1896	30	572	100	1330	1	1	30027963	577	13.24	1.53	12	0.07	145.00	1259.00	2540	20230228	-24.41	1750	20231020	9.71	2540	-24.41	20230228	1750	9.71	20231020	2540	-24.41	20230228	1750	9.71	20231020	1.22	N	299170	100	30 억		275946	N	N	0	N	00	N
43	20231123	151150	57	100.00	KOSDAQ		유통	N	N	N	N		N	1920	12	2	0.63	40418537	21135	85.58	1919	1921	1905	2480	1336	1908	1912.40	0.92	0	128	1932	1919	1912	1899	1892	1916	1896	30	572	100	1330	1	1	30027963	577	13.24	1.53	12	0.07	145.00	1259.00	2540	20230228	-24.41	1750	20231020	9.71	2540	-24.41	20230228	1750	9.71	20231020	2540	-24.41	20230228	1750	9.71	20231020	1.22	N	299170	100	30 억		275946	N	N	0	N	00	N
44	20231123	141151	57	100.00	KOSDAQ		유통	N	N	N	N		N	1920	12	2	0.63	36900381	19301	78.16	1919	1921	1905	2480	1336	1908	1911.84	0.92	0	318	1932	1919	1912	1899	1892	1916	1896	30	572	100	1330	1	1	30027963	577	13.24	1.53	12	0.06	145.00	1259.00	2540	20230228	-24.41	1750	20231020	9.71	2540	-24.41	20230228	1750	9.71	20231020	2540	-24.41	20230228	1750	9.71	20231020	1.22	N	299170	100	30 억		275946	N	N	0	N	00	N
45	20231123	131148	57	100.00	KOSDAQ		유통	N	N	N	N		N	1920	12	2	0.63	35834765	18746	75.91	1919	1921	1905	2480	1336	1908	1911.60	0.92	0	818	1932	1919	1912	1899	1892	1916	1896	30	572	100	1330	1	1	30027963	577	13.24	1.53	12	0.06	145.00	1259.00	2540	20230228	-24.41	1750	20231020	9.71	2540	-24.41	20230228	1750	9.71	20231020	2540	-24.41	20230228	1750	9.71	20231020	1.22	N	299170	100	30 억		275946	N	N	0	N	00	N
46	20231123	121129	57	100.00	KOSDAQ		유통	N	N	N	N		N	1916	8	2	0.42	32510199	17014	68.90	1919	1920	1905	2480	1336	1908	1910.79	0.92	0	991	1932	1919	1912	1899	1892	1916	1896	30	572	100	1330	1	1	30027963	575	13.21	1.52	12	0.06	145.00	1259.00	2540	20230228	-24.57	1750	20231020	9.49	2540	-24.57	20230228	1750	9.49	20231020	2540	-24.57	20230228	1750	9.49	20231020	1.22	N	299170	100	30 억		275946	N	N	0	N	00	N
47	20231123	111200	57	100.00	KOSDAQ		유통	N	N	N	N		N	1912	4	2	0.21	32186668	16845	68.21	1919	1920	1905	2480	1336	1908	1910.76	0.92	0	1002	1932	1919	1912	1899	1892	1916	1896	30	572	100	1330	1	1	30027963	574	13.19	1.52	12	0.06	145.00	1259.00	2540	20230228	-24.72	1750	20231020	9.26	2540	-24.72	20230228	1750	9.26	20231020	2540	-24.72	20230228	1750	9.26	20231020	1.22	N	299170	100	30 억		275946	N	N	0	N	00	N
48	20231123	101135	57	100.00	KOSDAQ		유통	N	N	N	N		N	1916	8	2	0.42	23182262	12148	49.19	1919	1919	1905	2480	1336	1908	1908.32	0.92	0	1594	1932	1919	1912	1899	1892	1916	1896	30	572	100	1330	1	1	30027963	575	13.21	1.52	12	0.04	145.00	1259.00	2540	20230228	-24.57	1750	20231020	9.49	2540	-24.57	20230228	1750	9.49	20231020	2540	-24.57	20230228	1750	9.49	20231020	1.22	N	299170	100	30 억		275946	N	N	0	N	00	N
49	20231123	091130	57	100.00	KOSDAQ		유통	N	N	N	N		N	1905	-3	5	-0.16	18001132	9439	38.22	1919	1919	1905	2480	1336	1908	1907.10	0.92	0	97	1932	1919	1912	1899	1892	1916	1896	30	572	100	1330	1	1	30027963	572	13.14	1.51	12	0.03	145.00	1259.00	2540	20230228	-25.00	1750	20231020	8.86	2540	-25.00	20230228	1750	8.86	20231020	2540	-25.00	20230228	1750	8.86	20231020	1.22	N	299170	100	30 억		275946	N	N	0	N	00	N
50	20231122	161048	57	100.00	KOSDAQ		유통	N	N	N	N		N	1908	-17	5	-0.88	47216487	24695	31.23	1921	1925	1905	2500	1348	1925	1912.00	0.94	0	-7660	1960	1942	1921	1903	1882	1951	1912	30	575	100	1340	1	1	30027963	573	13.16	1.52	12	0.08	145.00	1259.00	2540	20230228	-24.88	1750	20231020	9.03	2540	-24.88	20230228	1750	9.03	20231020	2540	-24.88	20230228	1750	9.03	20231020	1.21	N	299170	100	30 억		283606	N	N	0	N	00	N
51	20231122	151111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1906	-19	5	-0.99	46686060	24417	30.88	1921	1925	1905	2500	1348	1925	1912.03	0.94	0	-7642	1960	1942	1921	1903	1882	1951	1912	30	575	100	1340	1	1	30027963	572	13.14	1.51	12	0.08	145.00	1259.00	2540	20230228	-24.96	1750	20231020	8.91	2540	-24.96	20230228	1750	8.91	20231020	2540	-24.96	20230228	1750	8.91	20231020	1.21	N	299170	100	30 억		283606	N	N	0	N	00	N
52	20231122	141101	57	100.00	KOSDAQ		유통	N	N	N	N		N	1915	-10	5	-0.52	41257778	21573	27.28	1921	1925	1905	2500	1348	1925	1912.47	0.94	0	-7376	1960	1942	1921	1903	1882	1951	1912	30	575	100	1340	1	1	30027963	575	13.21	1.52	12	0.07	145.00	1259.00	2540	20230228	-24.61	1750	20231020	9.43	2540	-24.61	20230228	1750	9.43	20231020	2540	-24.61	20230228	1750	9.43	20231020	1.21	N	299170	100	30 억		283606	N	N	0	N	00	N
53	20231122	131140	57	100.00	KOSDAQ		유통	N	N	N	N		N	1915	-10	5	-0.52	41255863	21572	27.28	1921	1925	1905	2500	1348	1925	1912.47	0.94	0	-7376	1960	1942	1921	1903	1882	1951	1912	30	575	100	1340	1	1	30027963	575	13.21	1.52	12	0.07	145.00	1259.00	2540	20230228	-24.61	1750	20231020	9.43	2540	-24.61	20230228	1750	9.43	20231020	2540	-24.61	20230228	1750	9.43	20231020	1.21	N	299170	100	30 억		283606	N	N	0	N	00	N
54	20231122	121145	57	100.00	KOSDAQ		유통	N	N	N	N		N	1915	-10	5	-0.52	40666063	21264	26.89	1921	1925	1905	2500	1348	1925	1912.44	0.94	0	-7344	1960	1942	1921	1903	1882	1951	1912	30	575	100	1340	1	1	30027963	575	13.21	1.52	12	0.07	145.00	1259.00	2540	20230228	-24.61	1750	20231020	9.43	2540	-24.61	20230228	1750	9.43	20231020	2540	-24.61	20230228	1750	9.43	20231020	1.21	N	299170	100	30 억		283606	N	N	0	N	00	N
55	20231122	111233	57	100.00	KOSDAQ		유통	N	N	N	N		N	1923	-2	5	-0.10	36255464	18959	23.97	1921	1925	1905	2500	1348	1925	1912.31	0.94	0	-5039	1960	1942	1921	1903	1882	1951	1912	30	575	100	1340	1	1	30027963	577	13.26	1.53	12	0.06	145.00	1259.00	2540	20230228	-24.29	1750	20231020	9.89	2540	-24.29	20230228	1750	9.89	20231020	2540	-24.29	20230228	1750	9.89	20231020	1.21	N	299170	100	30 억		283606	N	N	0	N	00	N
56	20231122	101156	57	100.00	KOSDAQ		유통	N	N	N	N		N	1912	-13	5	-0.68	24133304	12634	15.98	1921	1925	1905	2500	1348	1925	1910.19	0.94	0	-1486	1960	1942	1921	1903	1882	1951	1912	30	575	100	1340	1	1	30027963	574	13.19	1.52	12	0.04	145.00	1259.00	2540	20230228	-24.72	1750	20231020	9.26	2540	-24.72	20230228	1750	9.26	20231020	2540	-24.72	20230228	1750	9.26	20231020	1.21	N	299170	100	30 억		283606	N	N	0	N	00	N
57	20231122	091104	57	100.00	KOSDAQ		유통	N	N	N	N		N	1908	-17	5	-0.88	511943	268	0.34	1921	1921	1905	2500	1348	1925	1910.24	0.94	0	-108	1960	1942	1921	1903	1882	1951	1912	30	575	100	1340	1	1	30027963	573	13.16	1.52	12	0.00	145.00	1259.00	2540	20230228	-24.88	1750	20231020	9.03	2540	-24.88	20230228	1750	9.03	20231020	2540	-24.88	20230228	1750	9.03	20231020	1.21	N	299170	100	30 억		283606	N	N	0	N	00	N
58	20231121	161102	57	100.00	KOSDAQ		유통	N	N	N	N		N	1925	9	2	0.47	151046010	78774	191.87	1917	1939	1900	2490	1342	1916	1917.46	0.93	0	5284	1973	1944	1930	1901	1887	1937	1894	30	574	100	1340	1	1	30027963	578	13.28	1.53	12	0.26	145.00	1259.00	2540	20230228	-24.21	1750	20231020	10.00	2540	-24.21	20230228	1750	10.00	20231020	2540	-24.21	20230228	1750	10.00	20231020	1.24	N	299170	100	30 억		278322	N	N	0	N	00	N
59	20231121	151107	57	100.00	KOSDAQ		유통	N	N	N	N		N	1910	-6	5	-0.31	149366031	77898	189.74	1917	1939	1900	2490	1342	1916	1917.46	0.93	0	5642	1973	1944	1930	1901	1887	1937	1894	30	574	100	1340	1	1	30027963	574	13.17	1.52	12	0.26	145.00	1259.00	2540	20230228	-24.80	1750	20231020	9.14	2540	-24.80	20230228	1750	9.14	20231020	2540	-24.80	20230228	1750	9.14	20231020	1.24	N	299170	100	30 억		278322	N	N	0	N	00	N
60	20231121	141050	57	100.00	KOSDAQ		유통	N	N	N	N		N	1913	-3	5	-0.16	110000963	57284	139.53	1917	1939	1913	2490	1342	1916	1920.27	0.93	0	5975	1973	1944	1930	1901	1887	1937	1894	30	574	100	1340	1	1	30027963	574	13.19	1.52	12	0.19	145.00	1259.00	2540	20230228	-24.69	1750	20231020	9.31	2540	-24.69	20230228	1750	9.31	20231020	2540	-24.69	20230228	1750	9.31	20231020	1.24	N	299170	100	30 억		278322	N	N	0	N	00	N
61	20231121	131040	57	100.00	KOSDAQ		유통	N	N	N	N		N	1920	4	2	0.21	67657394	35172	85.67	1917	1939	1915	2490	1342	1916	1923.62	0.93	0	6103	1973	1944	1930	1901	1887	1937	1894	30	574	100	1340	1	1	30027963	577	13.24	1.53	12	0.12	145.00	1259.00	2540	20230228	-24.41	1750	20231020	9.71	2540	-24.41	20230228	1750	9.71	20231020	2540	-24.41	20230228	1750	9.71	20231020	1.24	N	299170	100	30 억		278322	N	N	0	N	00	N
62	20231121	121042	57	100.00	KOSDAQ		유통	N	N	N	N		N	1933	17	2	0.89	44184434	22952	55.91	1917	1939	1917	2490	1342	1916	1925.08	0.93	0	5720	1973	1944	1930	1901	1887	1937	1894	30	574	100	1340	1	1	30027963	580	13.33	1.54	12	0.08	145.00	1259.00	2540	20230228	-23.90	1750	20231020	10.46	2540	-23.90	20230228	1750	10.46	20231020	2540	-23.90	20230228	1750	10.46	20231020	1.24	N	299170	100	30 억		278322	N	N	0	N	00	N
63	20231121	111036	57	100.00	KOSDAQ		유통	N	N	N	N		N	1938	22	2	1.15	39892377	20724	50.48	1917	1939	1917	2490	1342	1916	1924.94	0.93	0	5774	1973	1944	1930	1901	1887	1937	1894	30	574	100	1340	1	1	30027963	582	13.37	1.54	12	0.07	145.00	1259.00	2540	20230228	-23.70	1750	20231020	10.74	2540	-23.70	20230228	1750	10.74	20231020	2540	-23.70	20230228	1750	10.74	20231020	1.24	N	299170	100	30 억		278322	N	N	0	N	00	N
64	20231121	101010	57	100.00	KOSDAQ		유통	N	N	N	N		N	1929	13	2	0.68	25779606	13408	32.66	1917	1939	1917	2490	1342	1916	1922.70	0.93	0	4415	1973	1944	1930	1901	1887	1937	1894	30	574	100	1340	1	1	30027963	579	13.30	1.53	12	0.04	145.00	1259.00	2540	20230228	-24.06	1750	20231020	10.23	2540	-24.06	20230228	1750	10.23	20231020	2540	-24.06	20230228	1750	10.23	20231020	1.24	N	299170	100	30 억		278322	N	N	0	N	00	N
65	20231121	091027	57	100.00	KOSDAQ		유통	N	N	N	N		N	1925	9	2	0.47	11507424	5994	14.60	1917	1925	1917	2490	1342	1916	1919.82	0.93	0	1439	1973	1944	1930	1901	1887	1937	1894	30	574	100	1340	1	1	30027963	578	13.28	1.53	12	0.02	145.00	1259.00	2540	20230228	-24.21	1750	20231020	10.00	2540	-24.21	20230228	1750	10.00	20231020	2540	-24.21	20230228	1750	10.00	20231020	1.24	N	299170	100	30 억		278322	N	N	0	N	00	N
66	20231120	161032	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1916	-43	5	-2.19	79065003	40900	78.89	1959	1959	1916	2545	1372	1959	1933.13	0.92	0	754	2004	1981	1956	1933	1908	1969	1921	30	586	100	1370	1	1	30027963	575	13.21	1.52	12	0.14	145.00	1259.00	2540	20230228	-24.57	1750	20231020	9.49	2540	-24.57	20230228	1750	9.49	20231020	2540	-24.57	20230228	1750	9.49	20231020	1.27	N	299170	100	30 억		277568	N	N	0	N	00	N
67	20231120	151043	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1934	-25	5	-1.28	63995164	33038	63.73	1959	1959	1932	2545	1372	1959	1937.02	0.92	0	1518	2004	1981	1956	1933	1908	1969	1921	30	586	100	1370	1	1	30027963	581	13.34	1.54	12	0.11	145.00	1259.00	2540	20230228	-23.86	1750	20231020	10.51	2540	-23.86	20230228	1750	10.51	20231020	2540	-23.86	20230228	1750	10.51	20231020	1.27	N	299170	100	30 억		277568	N	N	0	N	00	N
68	20231120	141042	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1935	-24	5	-1.23	50606829	26121	50.39	1959	1959	1933	2545	1372	1959	1937.40	0.92	0	2493	2004	1981	1956	1933	1908	1969	1921	30	586	100	1370	1	1	30027963	581	13.34	1.54	12	0.09	145.00	1259.00	2540	20230228	-23.82	1750	20231020	10.57	2540	-23.82	20230228	1750	10.57	20231020	2540	-23.82	20230228	1750	10.57	20231020	1.27	N	299170	100	30 억		277568	N	N	0	N	00	N
69	20231120	131036	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1934	-25	5	-1.28	46337562	23915	46.13	1959	1959	1933	2545	1372	1959	1937.59	0.92	0	2620	2004	1981	1956	1933	1908	1969	1921	30	586	100	1370	1	1	30027963	581	13.34	1.54	12	0.08	145.00	1259.00	2540	20230228	-23.86	1750	20231020	10.51	2540	-23.86	20230228	1750	10.51	20231020	2540	-23.86	20230228	1750	10.51	20231020	1.27	N	299170	100	30 억		277568	N	N	0	N	00	N
70	20231120	121040	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1935	-24	5	-1.23	44842914	23143	44.64	1959	1959	1933	2545	1372	1959	1937.64	0.92	0	2663	2004	1981	1956	1933	1908	1969	1921	30	586	100	1370	1	1	30027963	581	13.34	1.54	12	0.08	145.00	1259.00	2540	20230228	-23.82	1750	20231020	10.57	2540	-23.82	20230228	1750	10.57	20231020	2540	-23.82	20230228	1750	10.57	20231020	1.27	N	299170	100	30 억		277568	N	N	0	N	00	N
71	20231120	111033	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1937	-22	5	-1.12	39980352	20630	39.79	1959	1959	1933	2545	1372	1959	1937.97	0.92	0	3257	2004	1981	1956	1933	1908	1969	1921	30	586	100	1370	1	1	30027963	582	13.36	1.54	12	0.07	145.00	1259.00	2540	20230228	-23.74	1750	20231020	10.69	2540	-23.74	20230228	1750	10.69	20231020	2540	-23.74	20230228	1750	10.69	20231020	1.27	N	299170	100	30 억		277568	N	N	0	N	00	N
72	20231120	101031	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1936	-23	5	-1.17	34862749	17988	34.70	1959	1959	1933	2545	1372	1959	1938.11	0.92	0	3384	2004	1981	1956	1933	1908	1969	1921	30	586	100	1370	1	1	30027963	581	13.35	1.54	12	0.06	145.00	1259.00	2540	20230228	-23.78	1750	20231020	10.63	2540	-23.78	20230228	1750	10.63	20231020	2540	-23.78	20230228	1750	10.63	20231020	1.27	N	299170	100	30 억		277568	N	N	0	N	00	N
73	20231120	091041	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1935	-24	5	-1.23	13505872	6954	13.41	1959	1959	1935	2545	1372	1959	1942.17	0.92	0	352	2004	1981	1956	1933	1908	1969	1921	30	586	100	1370	1	1	30027963	581	13.34	1.54	12	0.02	145.00	1259.00	2540	20230228	-23.82	1750	20231020	10.57	2540	-23.82	20230228	1750	10.57	20231020	2540	-23.82	20230228	1750	10.57	20231020	1.27	N	299170	100	30 억		277568	N	N	0	N	00	N
74	20231117	161103	57	100.00	KOSDAQ		유통	N	N	N	N		N	1959	-20	5	-1.01	101151656	51842	121.88	1979	1979	1931	2570	1386	1979	1951.15	0.98	0	-16083	2005	1992	1970	1957	1935	1998	1963	30	591	100	1380	1	1	30027963	588	13.51	1.56	12	0.17	145.00	1259.00	2540	20230228	-22.87	1750	20231020	11.94	2540	-22.87	20230228	1750	11.94	20231020	2540	-22.87	20230228	1750	11.94	20231020	1.27	N	299170	100	30 억		293651	N	N	0	N	00	N
75	20231117	151110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1941	-38	5	-1.92	96883734	49641	116.71	1979	1979	1937	2570	1386	1979	1951.69	0.98	0	-15499	2005	1992	1970	1957	1935	1998	1963	30	591	100	1380	1	1	30027963	583	13.39	1.54	12	0.17	145.00	1259.00	2540	20230228	-23.58	1750	20231020	10.91	2540	-23.58	20230228	1750	10.91	20231020	2540	-23.58	20230228	1750	10.91	20231020	1.27	N	299170	100	30 억		293651	N	N	0	N	00	N
76	20231117	141104	57	100.00	KOSDAQ		유통	N	N	N	N		N	1950	-29	5	-1.47	74952579	38361	90.19	1979	1979	1945	2570	1386	1979	1953.87	0.98	0	-13597	2005	1992	1970	1957	1935	1998	1963	30	591	100	1380	1	1	30027963	586	13.45	1.55	12	0.13	145.00	1259.00	2540	20230228	-23.23	1750	20231020	11.43	2540	-23.23	20230228	1750	11.43	20231020	2540	-23.23	20230228	1750	11.43	20231020	1.27	N	299170	100	30 억		293651	N	N	0	N	00	N
77	20231117	131101	57	100.00	KOSDAQ		유통	N	N	N	N		N	1956	-23	5	-1.16	69985815	35812	84.19	1979	1979	1945	2570	1386	1979	1954.26	0.98	0	-13289	2005	1992	1970	1957	1935	1998	1963	30	591	100	1380	1	1	30027963	587	13.49	1.55	12	0.12	145.00	1259.00	2540	20230228	-22.99	1750	20231020	11.77	2540	-22.99	20230228	1750	11.77	20231020	2540	-22.99	20230228	1750	11.77	20231020	1.27	N	299170	100	30 억		293651	N	N	0	N	00	N
78	20231117	121104	57	100.00	KOSDAQ		유통	N	N	N	N		N	1952	-27	5	-1.36	69478077	35552	83.58	1979	1979	1945	2570	1386	1979	1954.27	0.98	0	-13223	2005	1992	1970	1957	1935	1998	1963	30	591	100	1380	1	1	30027963	586	13.46	1.55	12	0.12	145.00	1259.00	2540	20230228	-23.15	1750	20231020	11.54	2540	-23.15	20230228	1750	11.54	20231020	2540	-23.15	20230228	1750	11.54	20231020	1.27	N	299170	100	30 억		293651	N	N	0	N	00	N
79	20231117	111109	57	100.00	KOSDAQ		유통	N	N	N	N		N	1949	-30	5	-1.52	57431207	29373	69.06	1979	1979	1946	2570	1386	1979	1955.24	0.98	0	-11857	2005	1992	1970	1957	1935	1998	1963	30	591	100	1380	1	1	30027963	585	13.44	1.55	12	0.10	145.00	1259.00	2540	20230228	-23.27	1750	20231020	11.37	2540	-23.27	20230228	1750	11.37	20231020	2540	-23.27	20230228	1750	11.37	20231020	1.27	N	299170	100	30 억		293651	N	N	0	N	00	N
80	20231117	101106	57	100.00	KOSDAQ		유통	N	N	N	N		N	1953	-26	5	-1.31	41758723	21340	50.17	1979	1979	1948	2570	1386	1979	1956.83	0.98	0	-10732	2005	1992	1970	1957	1935	1998	1963	30	591	100	1380	1	1	30027963	586	13.47	1.55	12	0.07	145.00	1259.00	2540	20230228	-23.11	1750	20231020	11.60	2540	-23.11	20230228	1750	11.60	20231020	2540	-23.11	20230228	1750	11.60	20231020	1.27	N	299170	100	30 억		293651	N	N	0	N	00	N
81	20231117	091107	57	100.00	KOSDAQ		유통	N	N	N	N		N	1956	-23	5	-1.16	19392262	9877	23.22	1979	1979	1956	2570	1386	1979	1963.38	0.98	0	-8494	2005	1992	1970	1957	1935	1998	1963	30	591	100	1380	1	1	30027963	587	13.49	1.55	12	0.03	145.00	1259.00	2540	20230228	-22.99	1750	20231020	11.77	2540	-22.99	20230228	1750	11.77	20231020	2540	-22.99	20230228	1750	11.77	20231020	1.27	N	299170	100	30 억		293651	N	N	0	N	00	N
82	20231116	161104	57	100.00	KOSDAQ		유통	N	N	N	N		N	1965	-8	5	-0.41	82407584	41988	92.12	1972	1983	1948	2560	1382	1973	1962.65	0.99	0	-4903	2025	1998	1959	1932	1893	1979	1913	30	587	100	1380	1	1	30027963	590	13.55	1.56	12	0.14	145.00	1259.00	2540	20230228	-22.64	1750	20231020	12.29	2540	-22.64	20230228	1750	12.29	20231020	2540	-22.64	20230228	1750	12.29	20231020	1.27	N	299170	100	30 억		298732	N	N	0	N	00	N
83	20231116	151058	57	100.00	KOSDAQ		유통	N	N	N	N		N	1978	5	2	0.25	66578863	33949	74.48	1972	1983	1948	2560	1382	1973	1961.14	0.99	0	-4178	2025	1998	1959	1932	1893	1979	1913	30	587	100	1380	1	1	30027963	594	13.64	1.57	12	0.11	145.00	1259.00	2540	20230228	-22.13	1750	20231020	13.03	2540	-22.13	20230228	1750	13.03	20231020	2540	-22.13	20230228	1750	13.03	20231020	1.27	N	299170	100	30 억		298732	N	N	0	N	00	N
84	20231116	141034	57	100.00	KOSDAQ		유통	N	N	N	N		N	1959	-14	5	-0.71	46836365	23897	52.43	1972	1972	1948	2560	1382	1973	1959.93	0.99	0	-3457	2025	1998	1959	1932	1893	1979	1913	30	587	100	1380	1	1	30027963	588	13.51	1.56	12	0.08	145.00	1259.00	2540	20230228	-22.87	1750	20231020	11.94	2540	-22.87	20230228	1750	11.94	20231020	2540	-22.87	20230228	1750	11.94	20231020	1.27	N	299170	100	30 억		298732	N	N	0	N	00	N
85	20231116	131058	57	100.00	KOSDAQ		유통	N	N	N	N		N	1968	-5	5	-0.25	44849596	22885	50.21	1972	1972	1948	2560	1382	1973	1959.78	0.99	0	-3790	2025	1998	1959	1932	1893	1979	1913	30	587	100	1380	1	1	30027963	591	13.57	1.56	12	0.08	145.00	1259.00	2540	20230228	-22.52	1750	20231020	12.46	2540	-22.52	20230228	1750	12.46	20231020	2540	-22.52	20230228	1750	12.46	20231020	1.27	N	299170	100	30 억		298732	N	N	0	N	00	N
86	20231116	121059	57	100.00	KOSDAQ		유통	N	N	N	N		N	1958	-15	5	-0.76	28842656	14718	32.29	1972	1972	1948	2560	1382	1973	1959.69	0.99	0	-3134	2025	1998	1959	1932	1893	1979	1913	30	587	100	1380	1	1	30027963	588	13.50	1.56	12	0.05	145.00	1259.00	2540	20230228	-22.91	1750	20231020	11.89	2540	-22.91	20230228	1750	11.89	20231020	2540	-22.91	20230228	1750	11.89	20231020	1.27	N	299170	100	30 억		298732	N	N	0	N	00	N
87	20231116	111058	57	100.00	KOSDAQ		유통	N	N	N	N		N	1948	-25	5	-1.27	20155600	10285	22.56	1972	1972	1948	2560	1382	1973	1959.71	0.99	0	-1959	2025	1998	1959	1932	1893	1979	1913	30	587	100	1380	1	1	30027963	585	13.43	1.55	12	0.03	145.00	1259.00	2540	20230228	-23.31	1750	20231020	11.31	2540	-23.31	20230228	1750	11.31	20231020	2540	-23.31	20230228	1750	11.31	20231020	1.27	N	299170	100	30 억		298732	N	N	0	N	00	N
88	20231116	101057	57	100.00	KOSDAQ		유통	N	N	N	N		N	1967	-6	5	-0.30	1056649	536	1.18	1972	1972	1955	2560	1382	1973	1971.36	0.99	0	-3	2025	1998	1959	1932	1893	1979	1913	30	587	100	1380	1	1	30027963	591	13.57	1.56	12	0.00	145.00	1259.00	2540	20230228	-22.56	1750	20231020	12.40	2540	-22.56	20230228	1750	12.40	20231020	2540	-22.56	20230228	1750	12.40	20231020	1.27	N	299170	100	30 억		298732	N	N	0	N	00	N
89	20231116	091103	57	100.00	KOSDAQ		유통	N	N	N	N		N	1973	0	3	0.00	0	0	0.00	0	0	0	2560	1382	1973	0.00	0.99	0	0	2025	1998	1959	1932	1893	1979	1913	30	587	100	1380	1	1	30027963	592	13.61	1.57	12	0.00	145.00	1259.00	2540	20230228	-22.32	1750	20231020	12.74	2540	-22.32	20230228	1750	12.74	20231020	2540	-22.32	20230228	1750	12.74	20231020	1.27	N	299170	100	30 억		298732	N	N	0	N	00	N
90	20231115	160942	57	100.00	KOSDAQ		유통	N	N	N	N		N	1973	3	2	0.15	89099505	45581	117.52	1986	1986	1920	2560	1379	1970	1954.75	1.02	0	-7078	2029	1999	1948	1918	1867	2014	1933	30	590	100	1370	1	1	30027963	592	13.61	1.57	12	0.15	145.00	1259.00	2540	20230228	-22.32	1750	20231020	12.74	2540	-22.32	20230228	1750	12.74	20231020	2540	-22.32	20230228	1750	12.74	20231020	1.27	N	299170	100	30 억		305810	N	N	0	N	00	N
91	20231115	151118	57	100.00	KOSDAQ		유통	N	N	N	N		N	1956	-14	5	-0.71	69794722	35736	92.14	1986	1986	1920	2560	1379	1970	1953.06	1.02	0	-4184	2029	1999	1948	1918	1867	2014	1933	30	590	100	1370	1	1	30027963	587	13.49	1.55	12	0.12	145.00	1259.00	2540	20230228	-22.99	1750	20231020	11.77	2540	-22.99	20230228	1750	11.77	20231020	2540	-22.99	20230228	1750	11.77	20231020	1.27	N	299170	100	30 억		305810	N	N	0	N	00	N
92	20231115	141114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1957	-13	5	-0.66	64142382	32853	84.71	1986	1986	1920	2560	1379	1970	1952.41	1.02	0	-2962	2029	1999	1948	1918	1867	2014	1933	30	590	100	1370	1	1	30027963	588	13.50	1.55	12	0.11	145.00	1259.00	2540	20230228	-22.95	1750	20231020	11.83	2540	-22.95	20230228	1750	11.83	20231020	2540	-22.95	20230228	1750	11.83	20231020	1.27	N	299170	100	30 억		305810	N	N	0	N	00	N
93	20231115	131115	57	100.00	KOSDAQ		유통	N	N	N	N		N	1953	-17	5	-0.86	60100877	30783	79.37	1986	1986	1920	2560	1379	1970	1952.40	1.02	0	-2721	2029	1999	1948	1918	1867	2014	1933	30	590	100	1370	1	1	30027963	586	13.47	1.55	12	0.10	145.00	1259.00	2540	20230228	-23.11	1750	20231020	11.60	2540	-23.11	20230228	1750	11.60	20231020	2540	-23.11	20230228	1750	11.60	20231020	1.27	N	299170	100	30 억		305810	N	N	0	N	00	N
94	20231115	121116	57	100.00	KOSDAQ		유통	N	N	N	N		N	1960	-10	5	-0.51	52863039	27088	69.84	1986	1986	1920	2560	1379	1970	1951.53	1.02	0	-1300	2029	1999	1948	1918	1867	2014	1933	30	590	100	1370	1	1	30027963	589	13.52	1.56	12	0.09	145.00	1259.00	2540	20230228	-22.83	1750	20231020	12.00	2540	-22.83	20230228	1750	12.00	20231020	2540	-22.83	20230228	1750	12.00	20231020	1.27	N	299170	100	30 억		305810	N	N	0	N	00	N
95	20231115	111129	57	100.00	KOSDAQ		유통	N	N	N	N		N	1954	-16	5	-0.81	52101274	26698	68.84	1986	1986	1920	2560	1379	1970	1951.50	1.02	0	-1238	2029	1999	1948	1918	1867	2014	1933	30	590	100	1370	1	1	30027963	587	13.48	1.55	12	0.09	145.00	1259.00	2540	20230228	-23.07	1750	20231020	11.66	2540	-23.07	20230228	1750	11.66	20231020	2540	-23.07	20230228	1750	11.66	20231020	1.27	N	299170	100	30 억		305810	N	N	0	N	00	N
96	20231115	101119	57	100.00	KOSDAQ		유통	N	N	N	N		N	1950	-20	5	-1.02	31187229	16011	41.28	1986	1986	1920	2560	1379	1970	1947.86	1.02	0	2423	2029	1999	1948	1918	1867	2014	1933	30	590	100	1370	1	1	30027963	586	13.45	1.55	12	0.05	145.00	1259.00	2540	20230228	-23.23	1750	20231020	11.43	2540	-23.23	20230228	1750	11.43	20231020	2540	-23.23	20230228	1750	11.43	20231020	1.27	N	299170	100	30 억		305810	N	N	0	N	00	N
97	20231115	091109	57	100.00	KOSDAQ		유통	N	N	N	N		N	1972	2	2	0.10	325676	164	0.42	1986	1986	1972	2560	1379	1970	1985.83	1.02	0	-22	2029	1999	1948	1918	1867	2014	1933	30	590	100	1370	1	1	30027963	592	13.60	1.57	12	0.00	145.00	1259.00	2540	20230228	-22.36	1750	20231020	12.69	2540	-22.36	20230228	1750	12.69	20231020	2540	-22.36	20230228	1750	12.69	20231020	1.27	N	299170	100	30 억		305810	N	N	0	N	00	N
98	20231114	161053	57	100.00	KOSDAQ		유통	N	N	N	N		N	1970	46	2	2.39	75917676	38708	77.27	1897	1978	1897	2500	1347	1924	1961.29	1.03	0	-2260	2011	1967	1936	1892	1861	1989	1914	30	576	100	1340	1	1	30027963	592	13.59	1.56	12	0.13	145.00	1259.00	2540	20230228	-22.44	1750	20231020	12.57	2540	-22.44	20230228	1750	12.57	20231020	2540	-22.44	20230228	1750	12.57	20231020	1.26	N	299170	100	30 억		308070	N	Y	0	N	00	N
99	20231114	151100	57	100.00	KOSDAQ		유통	N	N	N	N		N	1967	43	2	2.23	75464784	38478	76.81	1897	1978	1897	2500	1347	1924	1961.24	1.03	0	-2230	2011	1967	1936	1892	1861	1989	1914	30	576	100	1340	1	1	30027963	591	13.57	1.56	12	0.13	145.00	1259.00	2540	20230228	-22.56	1750	20231020	12.40	2540	-22.56	20230228	1750	12.40	20231020	2540	-22.56	20230228	1750	12.40	20231020	1.26	N	299170	100	30 억		308070	N	N	0	N	00	N
100	20231114	141056	57	100.00	KOSDAQ		유통	N	N	N	N		N	1967	43	2	2.23	66779305	34048	67.97	1897	1978	1897	2500	1347	1924	1961.33	1.03	0	-1569	2011	1967	1936	1892	1861	1989	1914	30	576	100	1340	1	1	30027963	591	13.57	1.56	12	0.11	145.00	1259.00	2540	20230228	-22.56	1750	20231020	12.40	2540	-22.56	20230228	1750	12.40	20231020	2540	-22.56	20230228	1750	12.40	20231020	1.26	N	299170	100	30 억		308070	N	N	0	N	00	N
101	20231114	131057	57	100.00	KOSDAQ		유통	N	N	N	N		N	1974	50	2	2.60	64748387	33016	65.91	1897	1978	1897	2500	1347	1924	1961.12	1.03	0	-1688	2011	1967	1936	1892	1861	1989	1914	30	576	100	1340	1	1	30027963	593	13.61	1.57	12	0.11	145.00	1259.00	2540	20230228	-22.28	1750	20231020	12.80	2540	-22.28	20230228	1750	12.80	20231020	2540	-22.28	20230228	1750	12.80	20231020	1.26	N	299170	100	30 억		308070	N	N	0	N	00	N
102	20231114	121100	57	100.00	KOSDAQ		유통	N	N	N	N		N	1970	46	2	2.39	50751194	25927	51.75	1897	1973	1897	2500	1347	1924	1957.46	1.03	0	-1600	2011	1967	1936	1892	1861	1989	1914	30	576	100	1340	1	1	30027963	592	13.59	1.56	12	0.09	145.00	1259.00	2540	20230228	-22.44	1750	20231020	12.57	2540	-22.44	20230228	1750	12.57	20231020	2540	-22.44	20230228	1750	12.57	20231020	1.26	N	299170	100	30 억		308070	N	N	0	N	00	N
103	20231114	111111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1971	47	2	2.44	48172581	24616	49.14	1897	1972	1897	2500	1347	1924	1956.96	1.03	0	-1672	2011	1967	1936	1892	1861	1989	1914	30	576	100	1340	1	1	30027963	592	13.59	1.57	12	0.08	145.00	1259.00	2540	20230228	-22.40	1750	20231020	12.63	2540	-22.40	20230228	1750	12.63	20231020	2540	-22.40	20230228	1750	12.63	20231020	1.26	N	299170	100	30 억		308070	N	N	0	N	00	N
104	20231114	101059	57	100.00	KOSDAQ		유통	N	N	N	N		N	1967	43	2	2.23	33246494	17029	33.99	1897	1969	1897	2500	1347	1924	1952.35	1.03	0	-1372	2011	1967	1936	1892	1861	1989	1914	30	576	100	1340	1	1	30027963	591	13.57	1.56	12	0.06	145.00	1259.00	2540	20230228	-22.56	1750	20231020	12.40	2540	-22.56	20230228	1750	12.40	20231020	2540	-22.56	20230228	1750	12.40	20231020	1.26	N	299170	100	30 억		308070	N	N	0	N	00	N
105	20231114	091047	57	100.00	KOSDAQ		유통	N	N	N	N		N	1930	6	2	0.31	2234016	1167	2.33	1897	1930	1897	2500	1347	1924	1914.32	1.03	0	322	2011	1967	1936	1892	1861	1989	1914	30	576	100	1340	1	1	30027963	580	13.31	1.53	12	0.00	145.00	1259.00	2540	20230228	-24.02	1750	20231020	10.29	2540	-24.02	20230228	1750	10.29	20231020	2540	-24.02	20230228	1750	10.29	20231020	1.26	N	299170	100	30 억		308070	N	N	0	N	00	N
106	20231113	161039	57	100.00	KOSDAQ		유통	N	N	N	N		N	1924	1	2	0.05	97736452	50096	164.76	1905	1980	1905	2495	1347	1923	1950.98	1.06	0	-11126	1971	1946	1923	1898	1875	1959	1911	30	572	100	1340	1	1	30027963	578	13.27	1.53	12	0.17	145.00	1259.00	2540	20230228	-24.25	1750	20231020	9.94	2540	-24.25	20230228	1750	9.94	20231020	2540	-24.25	20230228	1750	9.94	20231020	1.27	N	299170	100	30 억		319196	N	N	0	N	00	N
107	20231113	151033	57	100.00	KOSDAQ		유통	N	N	N	N		N	1925	2	2	0.10	95843541	49114	161.53	1905	1980	1905	2495	1347	1923	1951.45	1.06	0	-10779	1971	1946	1923	1898	1875	1959	1911	30	572	100	1340	1	1	30027963	578	13.28	1.53	12	0.16	145.00	1259.00	2540	20230228	-24.21	1750	20231020	10.00	2540	-24.21	20230228	1750	10.00	20231020	2540	-24.21	20230228	1750	10.00	20231020	1.27	N	299170	100	30 억		319196	N	N	0	N	00	N
108	20231113	141035	57	100.00	KOSDAQ		유통	N	N	N	N		N	1936	13	2	0.68	89462974	45816	150.68	1905	1980	1905	2495	1347	1923	1952.66	1.06	0	-9458	1971	1946	1923	1898	1875	1959	1911	30	572	100	1340	1	1	30027963	581	13.35	1.54	12	0.15	145.00	1259.00	2540	20230228	-23.78	1750	20231020	10.63	2540	-23.78	20230228	1750	10.63	20231020	2540	-23.78	20230228	1750	10.63	20231020	1.27	N	299170	100	30 억		319196	N	N	0	N	00	N
109	20231113	131032	57	100.00	KOSDAQ		유통	N	N	N	N		N	1940	17	2	0.88	86680886	44379	145.95	1905	1980	1905	2495	1347	1923	1953.20	1.06	0	-8715	1971	1946	1923	1898	1875	1959	1911	30	572	100	1340	1	1	30027963	583	13.38	1.54	12	0.15	145.00	1259.00	2540	20230228	-23.62	1750	20231020	10.86	2540	-23.62	20230228	1750	10.86	20231020	2540	-23.62	20230228	1750	10.86	20231020	1.27	N	299170	100	30 억		319196	N	N	0	N	00	N
110	20231113	121036	57	100.00	KOSDAQ		유통	N	N	N	N		N	1935	12	2	0.62	82781203	42370	139.35	1905	1980	1905	2495	1347	1923	1953.77	1.06	0	-7882	1971	1946	1923	1898	1875	1959	1911	30	572	100	1340	1	1	30027963	581	13.34	1.54	12	0.14	145.00	1259.00	2540	20230228	-23.82	1750	20231020	10.57	2540	-23.82	20230228	1750	10.57	20231020	2540	-23.82	20230228	1750	10.57	20231020	1.27	N	299170	100	30 억		319196	N	N	0	N	00	N
111	20231113	111031	57	100.00	KOSDAQ		유통	N	N	N	N		N	1958	35	2	1.82	54514270	27844	91.57	1905	1980	1905	2495	1347	1923	1957.85	1.06	0	-6854	1971	1946	1923	1898	1875	1959	1911	30	572	100	1340	1	1	30027963	588	13.50	1.56	12	0.09	145.00	1259.00	2540	20230228	-22.91	1750	20231020	11.89	2540	-22.91	20230228	1750	11.89	20231020	2540	-22.91	20230228	1750	11.89	20231020	1.27	N	299170	100	30 억		319196	N	N	0	N	00	N
112	20231113	101029	57	100.00	KOSDAQ		유통	N	N	N	N		N	1970	47	2	2.44	41916464	21424	70.46	1905	1980	1905	2495	1347	1923	1956.52	1.06	0	-6695	1971	1946	1923	1898	1875	1959	1911	30	572	100	1340	1	1	30027963	592	13.59	1.56	12	0.07	145.00	1259.00	2540	20230228	-22.44	1750	20231020	12.57	2540	-22.44	20230228	1750	12.57	20231020	2540	-22.44	20230228	1750	12.57	20231020	1.27	N	299170	100	30 억		319196	N	N	0	N	00	N
113	20231113	091037	57	100.00	KOSDAQ		유통	N	N	N	N		N	1935	12	2	0.62	441864	231	0.76	1905	1935	1905	2495	1347	1923	1912.83	1.06	0	-4	1971	1946	1923	1898	1875	1959	1911	30	572	100	1340	1	1	30027963	581	13.34	1.54	12	0.00	145.00	1259.00	2540	20230228	-23.82	1750	20231020	10.57	2540	-23.82	20230228	1750	10.57	20231020	2540	-23.82	20230228	1750	10.57	20231020	1.27	N	299170	100	30 억		319196	N	N	0	N	00	N
114	20231110	161050	57	100.00	KOSDAQ		유통	N	N	N	N		N	1923	19	2	1.00	56303258	29404	64.89	1904	1948	1900	2475	1333	1904	1914.82	1.07	0	-2916	1952	1927	1914	1889	1876	1921	1883	30	571	100	1330	1	1	30027963	577	13.26	1.53	12	0.10	145.00	1259.00	2540	20230228	-24.29	1750	20231020	9.89	2540	-24.29	20230228	1750	9.89	20231020	2540	-24.29	20230228	1750	9.89	20231020	1.27	N	299170	100	30 억		322112	N	N	0	N	00	N
115	20231110	151055	57	100.00	KOSDAQ		유통	N	N	N	N		N	1908	4	2	0.21	43278441	22589	49.85	1904	1948	1900	2475	1333	1904	1915.91	1.07	0	-2001	1952	1927	1914	1889	1876	1921	1883	30	571	100	1330	1	1	30027963	573	13.16	1.52	12	0.08	145.00	1259.00	2540	20230228	-24.88	1750	20231020	9.03	2540	-24.88	20230228	1750	9.03	20231020	2540	-24.88	20230228	1750	9.03	20231020	1.27	N	299170	100	30 억		322112	N	N	0	N	00	N
116	20231110	141040	57	100.00	KOSDAQ		유통	N	N	N	N		N	1914	10	2	0.53	26213353	13646	30.11	1904	1948	1900	2475	1333	1904	1920.96	1.07	0	-1052	1952	1927	1914	1889	1876	1921	1883	30	571	100	1330	1	1	30027963	575	13.20	1.52	12	0.05	145.00	1259.00	2540	20230228	-24.65	1750	20231020	9.37	2540	-24.65	20230228	1750	9.37	20231020	2540	-24.65	20230228	1750	9.37	20231020	1.27	N	299170	100	30 억		322112	N	N	0	N	00	N
117	20231110	131041	57	100.00	KOSDAQ		유통	N	N	N	N		N	1921	17	2	0.89	17665942	9177	20.25	1904	1948	1900	2475	1333	1904	1925.02	1.07	0	-1238	1952	1927	1914	1889	1876	1921	1883	30	571	100	1330	1	1	30027963	577	13.25	1.53	12	0.03	145.00	1259.00	2540	20230228	-24.37	1750	20231020	9.77	2540	-24.37	20230228	1750	9.77	20231020	2540	-24.37	20230228	1750	9.77	20231020	1.27	N	299170	100	30 억		322112	N	N	0	N	00	N
118	20231110	121049	57	100.00	KOSDAQ		유통	N	N	N	N		N	1925	21	2	1.10	17383281	9030	19.93	1904	1948	1900	2475	1333	1904	1925.06	1.07	0	-1092	1952	1927	1914	1889	1876	1921	1883	30	571	100	1330	1	1	30027963	578	13.28	1.53	12	0.03	145.00	1259.00	2540	20230228	-24.21	1750	20231020	10.00	2540	-24.21	20230228	1750	10.00	20231020	2540	-24.21	20230228	1750	10.00	20231020	1.27	N	299170	100	30 억		322112	N	N	0	N	00	N
119	20231110	111029	57	100.00	KOSDAQ		유통	N	N	N	N		N	1920	16	2	0.84	10939632	5693	12.56	1904	1948	1900	2475	1333	1904	1921.59	1.07	0	-518	1952	1927	1914	1889	1876	1921	1883	30	571	100	1330	1	1	30027963	577	13.24	1.53	12	0.02	145.00	1259.00	2540	20230228	-24.41	1750	20231020	9.71	2540	-24.41	20230228	1750	9.71	20231020	2540	-24.41	20230228	1750	9.71	20231020	1.27	N	299170	100	30 억		322112	N	N	0	N	00	N
120	20231110	101040	57	100.00	KOSDAQ		유통	N	N	N	N		N	1931	27	2	1.42	4634288	2418	5.34	1904	1931	1900	2475	1333	1904	1916.58	1.07	0	-2	1952	1927	1914	1889	1876	1921	1883	30	571	100	1330	1	1	30027963	580	13.32	1.53	12	0.01	145.00	1259.00	2540	20230228	-23.98	1750	20231020	10.34	2540	-23.98	20230228	1750	10.34	20231020	2540	-23.98	20230228	1750	10.34	20231020	1.27	N	299170	100	30 억		322112	N	N	0	N	00	N
121	20231110	091023	57	100.00	KOSDAQ		유통	N	N	N	N		N	1902	-2	5	-0.11	650261	342	0.75	1904	1904	1900	2475	1333	1904	1901.35	1.07	0	-46	1952	1927	1914	1889	1876	1921	1883	30	571	100	1330	1	1	30027963	571	13.12	1.51	12	0.00	145.00	1259.00	2540	20230228	-25.12	1750	20231020	8.69	2540	-25.12	20230228	1750	8.69	20231020	2540	-25.12	20230228	1750	8.69	20231020	1.27	N	299170	100	30 억		322112	N	N	0	N	00	N
122	20231109	161016	57	100.00	KOSDAQ		유통	N	N	N	N		N	1904	-35	5	-1.81	86882939	45315	448.18	1939	1939	1901	2520	1358	1939	1917.31	1.10	0	-7644	1957	1948	1931	1922	1905	1952	1926	30	581	100	1350	1	1	30027963	572	13.13	1.51	12	0.15	145.00	1259.00	2540	20230228	-25.04	1750	20231020	8.80	2540	-25.04	20230228	1750	8.80	20231020	2540	-25.04	20230228	1750	8.80	20231020	1.27	N	299170	100	30 억		329756	N	N	0	N	00	N
123	20231109	151016	57	100.00	KOSDAQ		유통	N	N	N	N		N	1908	-31	5	-1.60	81497391	42488	420.22	1939	1939	1901	2520	1358	1939	1918.13	1.10	0	-5235	1957	1948	1931	1922	1905	1952	1926	30	581	100	1350	1	1	30027963	573	13.16	1.52	12	0.14	145.00	1259.00	2540	20230228	-24.88	1750	20231020	9.03	2540	-24.88	20230228	1750	9.03	20231020	2540	-24.88	20230228	1750	9.03	20231020	1.27	N	299170	100	30 억		329756	N	N	0	N	00	N
124	20231109	141012	57	100.00	KOSDAQ		유통	N	N	N	N		N	1912	-27	5	-1.39	50019685	26006	257.21	1939	1939	1912	2520	1358	1939	1923.39	1.10	0	-4370	1957	1948	1931	1922	1905	1952	1926	30	581	100	1350	1	1	30027963	574	13.19	1.52	12	0.09	145.00	1259.00	2540	20230228	-24.72	1750	20231020	9.26	2540	-24.72	20230228	1750	9.26	20231020	2540	-24.72	20230228	1750	9.26	20231020	1.27	N	299170	100	30 억		329756	N	N	0	N	00	N
125	20231109	131015	57	100.00	KOSDAQ		유통	N	N	N	N		N	1925	-14	5	-0.72	20653081	10697	105.80	1939	1939	1918	2520	1358	1939	1930.74	1.10	0	-2165	1957	1948	1931	1922	1905	1952	1926	30	581	100	1350	1	1	30027963	578	13.28	1.53	12	0.04	145.00	1259.00	2540	20230228	-24.21	1750	20231020	10.00	2540	-24.21	20230228	1750	10.00	20231020	2540	-24.21	20230228	1750	10.00	20231020	1.27	N	299170	100	30 억		329756	N	N	0	N	00	N
126	20231109	121020	57	100.00	KOSDAQ		유통	N	N	N	N		N	1932	-7	5	-0.36	19008084	9843	97.35	1939	1939	1918	2520	1358	1939	1931.13	1.10	0	-1861	1957	1948	1931	1922	1905	1952	1926	30	581	100	1350	1	1	30027963	580	13.32	1.53	12	0.03	145.00	1259.00	2540	20230228	-23.94	1750	20231020	10.40	2540	-23.94	20230228	1750	10.40	20231020	2540	-23.94	20230228	1750	10.40	20231020	1.27	N	299170	100	30 억		329756	N	N	0	N	00	N
127	20231109	111015	57	100.00	KOSDAQ		유통	N	N	N	N		N	1931	-8	5	-0.41	18778193	9724	96.17	1939	1939	1918	2520	1358	1939	1931.12	1.10	0	-1849	1957	1948	1931	1922	1905	1952	1926	30	581	100	1350	1	1	30027963	580	13.32	1.53	12	0.03	145.00	1259.00	2540	20230228	-23.98	1750	20231020	10.34	2540	-23.98	20230228	1750	10.34	20231020	2540	-23.98	20230228	1750	10.34	20231020	1.27	N	299170	100	30 억		329756	N	N	0	N	00	N
128	20231109	101009	57	100.00	KOSDAQ		유통	N	N	N	N		N	1926	-13	5	-0.67	18400424	9528	94.23	1939	1939	1918	2520	1358	1939	1931.19	1.10	0	-1855	1957	1948	1931	1922	1905	1952	1926	30	581	100	1350	1	1	30027963	578	13.28	1.53	12	0.03	145.00	1259.00	2540	20230228	-24.17	1750	20231020	10.06	2540	-24.17	20230228	1750	10.06	20231020	2540	-24.17	20230228	1750	10.06	20231020	1.27	N	299170	100	30 억		329756	N	N	0	N	00	N
129	20231109	091017	57	100.00	KOSDAQ		유통	N	N	N	N		N	1927	-12	5	-0.62	4267543	2208	21.84	1939	1939	1927	2520	1358	1939	1932.76	1.10	0	-123	1957	1948	1931	1922	1905	1952	1926	30	581	100	1350	1	1	30027963	579	13.29	1.53	12	0.01	145.00	1259.00	2540	20230228	-24.13	1750	20231020	10.11	2540	-24.13	20230228	1750	10.11	20231020	2540	-24.13	20230228	1750	10.11	20231020	1.27	N	299170	100	30 억		329756	N	N	0	N	00	N
130	20231108	161008	57	100.00	KOSDAQ		유통	N	N	N	N		N	1939	28	2	1.47	19467585	10110	18.28	1920	1940	1914	2480	1338	1911	1925.58	1.10	0	-418	1959	1934	1917	1892	1875	1926	1884	30	569	100	1330	1	1	30027963	582	13.37	1.54	12	0.03	145.00	1259.00	2540	20230228	-23.66	1750	20231020	10.80	2540	-23.66	20230228	1750	10.80	20231020	2540	-23.66	20230228	1750	10.80	20231020	1.25	N	299170	100	30 억		330174	N	N	0	N	00	N
131	20231108	151013	57	100.00	KOSDAQ		유통	N	N	N	N		N	1920	9	2	0.47	19103895	9922	17.94	1920	1940	1914	2480	1338	1911	1925.41	1.10	0	-391	1959	1934	1917	1892	1875	1926	1884	30	569	100	1330	1	1	30027963	577	13.24	1.53	12	0.03	145.00	1259.00	2540	20230228	-24.41	1750	20231020	9.71	2540	-24.41	20230228	1750	9.71	20231020	2540	-24.41	20230228	1750	9.71	20231020	1.25	N	299170	100	30 억		330174	N	N	0	N	00	N
132	20231108	141007	57	100.00	KOSDAQ		유통	N	N	N	N		N	1930	19	2	0.99	17331642	9003	16.28	1920	1940	1914	2480	1338	1911	1925.10	1.10	0	-79	1959	1934	1917	1892	1875	1926	1884	30	569	100	1330	1	1	30027963	580	13.31	1.53	12	0.03	145.00	1259.00	2540	20230228	-24.02	1750	20231020	10.29	2540	-24.02	20230228	1750	10.29	20231020	2540	-24.02	20230228	1750	10.29	20231020	1.25	N	299170	100	30 억		330174	N	N	0	N	00	N
133	20231108	131004	57	100.00	KOSDAQ		유통	N	N	N	N		N	1914	3	2	0.16	12231610	6348	11.48	1920	1940	1914	2480	1338	1911	1926.84	1.10	0	-77	1959	1934	1917	1892	1875	1926	1884	30	569	100	1330	1	1	30027963	575	13.20	1.52	12	0.02	145.00	1259.00	2540	20230228	-24.65	1750	20231020	9.37	2540	-24.65	20230228	1750	9.37	20231020	2540	-24.65	20230228	1750	9.37	20231020	1.25	N	299170	100	30 억		330174	N	N	0	N	00	N
134	20231108	121001	57	100.00	KOSDAQ		유통	N	N	N	N		N	1939	28	2	1.47	7499854	3887	7.03	1920	1940	1919	2480	1338	1911	1929.47	1.10	0	230	1959	1934	1917	1892	1875	1926	1884	30	569	100	1330	1	1	30027963	582	13.37	1.54	12	0.01	145.00	1259.00	2540	20230228	-23.66	1750	20231020	10.80	2540	-23.66	20230228	1750	10.80	20231020	2540	-23.66	20230228	1750	10.80	20231020	1.25	N	299170	100	30 억		330174	N	N	0	N	00	N
135	20231108	111009	57	100.00	KOSDAQ		유통	N	N	N	N		N	1939	28	2	1.47	6042262	3134	5.67	1920	1940	1919	2480	1338	1911	1927.97	1.10	0	405	1959	1934	1917	1892	1875	1926	1884	30	569	100	1330	1	1	30027963	582	13.37	1.54	12	0.01	145.00	1259.00	2540	20230228	-23.66	1750	20231020	10.80	2540	-23.66	20230228	1750	10.80	20231020	2540	-23.66	20230228	1750	10.80	20231020	1.25	N	299170	100	30 억		330174	N	N	0	N	00	N
136	20231108	101006	57	100.00	KOSDAQ		유통	N	N	N	N		N	1932	21	2	1.10	5982251	3103	5.61	1920	1940	1919	2480	1338	1911	1927.89	1.10	0	406	1959	1934	1917	1892	1875	1926	1884	30	569	100	1330	1	1	30027963	580	13.32	1.53	12	0.01	145.00	1259.00	2540	20230228	-23.94	1750	20231020	10.40	2540	-23.94	20230228	1750	10.40	20231020	2540	-23.94	20230228	1750	10.40	20231020	1.25	N	299170	100	30 억		330174	N	N	0	N	00	N
137	20231108	091005	57	100.00	KOSDAQ		유통	N	N	N	N		N	1931	20	2	1.05	528327	275	0.50	1920	1931	1919	2480	1338	1911	1921.19	1.10	0	92	1959	1934	1917	1892	1875	1926	1884	30	569	100	1330	1	1	30027963	580	13.32	1.53	12	0.00	145.00	1259.00	2540	20230228	-23.98	1750	20231020	10.34	2540	-23.98	20230228	1750	10.34	20231020	2540	-23.98	20230228	1750	10.34	20231020	1.25	N	299170	100	30 억		330174	N	N	0	N	00	N
138	20231107	161006	57	100.00	KOSDAQ		유통	N	N	N	N		N	1911	-35	5	-1.80	105761430	55306	58.77	1942	1942	1900	2525	1363	1946	1912.30	1.12	0	-7397	2032	1989	1957	1914	1882	1973	1898	30	579	100	1360	1	1	30027963	574	13.18	1.52	12	0.18	145.00	1259.00	2540	20230228	-24.76	1750	20231020	9.20	2540	-24.76	20230228	1750	9.20	20231020	2540	-24.76	20230228	1750	9.20	20231020	1.26	N	299170	100	30 억		337571	N	N	0	N	00	N
139	20231107	151009	57	100.00	KOSDAQ		유통	N	N	N	N		N	1927	-19	5	-0.98	103929917	54348	57.75	1942	1942	1900	2525	1363	1946	1912.30	1.12	0	-7378	2032	1989	1957	1914	1882	1973	1898	30	579	100	1360	1	1	30027963	579	13.29	1.53	12	0.18	145.00	1259.00	2540	20230228	-24.13	1750	20231020	10.11	2540	-24.13	20230228	1750	10.11	20231020	2540	-24.13	20230228	1750	10.11	20231020	1.26	N	299170	100	30 억		337571	N	N	0	N	00	N
140	20231107	141009	57	100.00	KOSDAQ		유통	N	N	N	N		N	1914	-32	5	-1.64	48193093	25089	26.66	1942	1942	1909	2525	1363	1946	1920.89	1.12	0	-3528	2032	1989	1957	1914	1882	1973	1898	30	579	100	1360	1	1	30027963	575	13.20	1.52	12	0.08	145.00	1259.00	2540	20230228	-24.65	1750	20231020	9.37	2540	-24.65	20230228	1750	9.37	20231020	2540	-24.65	20230228	1750	9.37	20231020	1.26	N	299170	100	30 억		337571	N	N	0	N	00	N
141	20231107	131011	57	100.00	KOSDAQ		유통	N	N	N	N		N	1912	-34	5	-1.75	42570022	22146	23.53	1942	1942	1912	2525	1363	1946	1922.24	1.12	0	-3319	2032	1989	1957	1914	1882	1973	1898	30	579	100	1360	1	1	30027963	574	13.19	1.52	12	0.07	145.00	1259.00	2540	20230228	-24.72	1750	20231020	9.26	2540	-24.72	20230228	1750	9.26	20231020	2540	-24.72	20230228	1750	9.26	20231020	1.26	N	299170	100	30 억		337571	N	N	0	N	00	N
142	20231107	121005	57	100.00	KOSDAQ		유통	N	N	N	N		N	1918	-28	5	-1.44	39645818	20618	21.91	1942	1942	1912	2525	1363	1946	1922.87	1.12	0	-3096	2032	1989	1957	1914	1882	1973	1898	30	579	100	1360	1	1	30027963	576	13.23	1.52	12	0.07	145.00	1259.00	2540	20230228	-24.49	1750	20231020	9.60	2540	-24.49	20230228	1750	9.60	20231020	2540	-24.49	20230228	1750	9.60	20231020	1.26	N	299170	100	30 억		337571	N	N	0	N	00	N
143	20231107	111005	57	100.00	KOSDAQ		유통	N	N	N	N		N	1917	-29	5	-1.49	32323609	16795	17.85	1942	1942	1915	2525	1363	1946	1924.60	1.12	0	-2735	2032	1989	1957	1914	1882	1973	1898	30	579	100	1360	1	1	30027963	576	13.22	1.52	12	0.06	145.00	1259.00	2540	20230228	-24.53	1750	20231020	9.54	2540	-24.53	20230228	1750	9.54	20231020	2540	-24.53	20230228	1750	9.54	20231020	1.26	N	299170	100	30 억		337571	N	N	0	N	00	N
144	20231107	101017	57	100.00	KOSDAQ		유통	N	N	N	N		N	1920	-26	5	-1.34	19473759	10110	10.74	1942	1942	1918	2525	1363	1946	1926.19	1.12	0	-2395	2032	1989	1957	1914	1882	1973	1898	30	579	100	1360	1	1	30027963	577	13.24	1.53	12	0.03	145.00	1259.00	2540	20230228	-24.41	1750	20231020	9.71	2540	-24.41	20230228	1750	9.71	20231020	2540	-24.41	20230228	1750	9.71	20231020	1.26	N	299170	100	30 억		337571	N	N	0	N	00	N
145	20231107	090953	57	100.00	KOSDAQ		유통	N	N	N	N		N	1934	-12	5	-0.62	1528641	789	0.84	1942	1942	1930	2525	1363	1946	1937.44	1.12	0	-599	2032	1989	1957	1914	1882	1973	1898	30	579	100	1360	1	1	30027963	581	13.34	1.54	12	0.00	145.00	1259.00	2540	20230228	-23.86	1750	20231020	10.51	2540	-23.86	20230228	1750	10.51	20231020	2540	-23.86	20230228	1750	10.51	20231020	1.26	N	299170	100	30 억		337571	N	N	0	N	00	N
146	20231106	160942	57	100.00	KOSDAQ		유통	N	N	N	N		N	1946	-35	5	-1.77	184296821	94098	266.22	1983	2000	1925	2575	1387	1981	1958.58	1.16	0	-9807	2019	2000	1981	1962	1943	2009	1971	30	594	100	1380	1	1	30027963	584	13.42	1.55	12	0.31	145.00	1259.00	2540	20230228	-23.39	1750	20231020	11.20	2540	-23.39	20230228	1750	11.20	20231020	2540	-23.39	20230228	1750	11.20	20231020	1.29	N	299170	100	30 억		347378	N	N	0	N	00	N
147	20231106	150949	57	100.00	KOSDAQ		유통	N	N	N	N		N	1937	-44	5	-2.22	179224517	91482	258.82	1983	2000	1925	2575	1387	1981	1959.12	1.16	0	-9627	2019	2000	1981	1962	1943	2009	1971	30	594	100	1380	1	1	30027963	582	13.36	1.54	12	0.30	145.00	1259.00	2540	20230228	-23.74	1750	20231020	10.69	2540	-23.74	20230228	1750	10.69	20231020	2540	-23.74	20230228	1750	10.69	20231020	1.29	N	299170	100	30 억		347378	N	N	0	N	00	N
148	20231106	140944	57	100.00	KOSDAQ		유통	N	N	N	N		N	1947	-34	5	-1.72	168119309	85751	242.60	1983	2000	1925	2575	1387	1981	1960.55	1.16	0	-9027	2019	2000	1981	1962	1943	2009	1971	30	594	100	1380	1	1	30027963	585	13.43	1.55	12	0.29	145.00	1259.00	2540	20230228	-23.35	1750	20231020	11.26	2540	-23.35	20230228	1750	11.26	20231020	2540	-23.35	20230228	1750	11.26	20231020	1.29	N	299170	100	30 억		347378	N	N	0	N	00	N
149	20231106	130953	57	100.00	KOSDAQ		유통	N	N	N	N		N	1941	-40	5	-2.02	158972506	81024	229.23	1983	2000	1925	2575	1387	1981	1962.04	1.16	0	-8033	2019	2000	1981	1962	1943	2009	1971	30	594	100	1380	1	1	30027963	583	13.39	1.54	12	0.27	145.00	1259.00	2540	20230228	-23.58	1750	20231020	10.91	2540	-23.58	20230228	1750	10.91	20231020	2540	-23.58	20230228	1750	10.91	20231020	1.29	N	299170	100	30 억		347378	N	N	0	N	00	N
150	20231106	120951	57	100.00	KOSDAQ		유통	N	N	N	N		N	1930	-51	5	-2.57	147799639	75267	212.94	1983	2000	1925	2575	1387	1981	1963.67	1.16	0	-7257	2019	2000	1981	1962	1943	2009	1971	30	594	100	1380	1	1	30027963	580	13.31	1.53	12	0.25	145.00	1259.00	2540	20230228	-24.02	1750	20231020	10.29	2540	-24.02	20230228	1750	10.29	20231020	2540	-24.02	20230228	1750	10.29	20231020	1.29	N	299170	100	30 억		347378	N	N	0	N	00	N
151	20231106	110947	57	100.00	KOSDAQ		유통	N	N	N	N		N	1965	-16	5	-0.81	85688225	43397	122.78	1983	2000	1957	2575	1387	1981	1974.52	1.16	0	-5720	2019	2000	1981	1962	1943	2009	1971	30	594	100	1380	1	1	30027963	590	13.55	1.56	12	0.14	145.00	1259.00	2540	20230228	-22.64	1750	20231020	12.29	2540	-22.64	20230228	1750	12.29	20231020	2540	-22.64	20230228	1750	12.29	20231020	1.29	N	299170	100	30 억		347378	N	N	0	N	00	N
152	20231106	100922	57	100.00	KOSDAQ		유통	N	N	N	N		N	1984	3	2	0.15	61408665	31117	88.04	1983	2000	1957	2575	1387	1981	1973.48	1.16	0	-4010	2019	2000	1981	1962	1943	2009	1971	30	594	100	1380	1	1	30027963	596	13.68	1.58	12	0.10	145.00	1259.00	2540	20230228	-21.89	1750	20231020	13.37	2540	-21.89	20230228	1750	13.37	20231020	2540	-21.89	20230228	1750	13.37	20231020	1.29	N	299170	100	30 억		347378	N	N	0	N	00	N
153	20231106	090947	57	100.00	KOSDAQ		유통	N	N	N	N		N	1968	-13	5	-0.66	1366137	690	1.95	1983	1985	1968	2575	1387	1981	1979.91	1.16	0	-37	2019	2000	1981	1962	1943	2009	1971	30	594	100	1380	1	1	30027963	591	13.57	1.56	12	0.00	145.00	1259.00	2540	20230228	-22.52	1750	20231020	12.46	2540	-22.52	20230228	1750	12.46	20231020	2540	-22.52	20230228	1750	12.46	20231020	1.29	N	299170	100	30 억		347378	N	N	0	N	00	N
154	20231103	160936	57	100.00	KOSDAQ		유통	N	N	N	N		N	1981	1	2	0.05	69964973	35340	29.44	1975	2000	1962	2570	1386	1980	1979.77	1.17	0	-2798	2062	2020	1954	1912	1846	2042	1934	30	590	100	1380	1	1	30027963	595	13.66	1.57	12	0.12	145.00	1259.00	2540	20230228	-22.01	1750	20231020	13.20	2540	-22.01	20230228	1750	13.20	20231020	2540	-22.01	20230228	1750	13.20	20231020	1.30	N	299170	100	30 억		350078	N	N	0	N	00	N
155	20231103	150931	57	100.00	KOSDAQ		유통	N	N	N	N		N	1968	-12	5	-0.61	68642900	34670	28.88	1975	2000	1962	2570	1386	1980	1979.89	1.17	0	-2658	2062	2020	1954	1912	1846	2042	1934	30	590	100	1380	1	1	30027963	591	13.57	1.56	12	0.12	145.00	1259.00	2540	20230228	-22.52	1750	20231020	12.46	2540	-22.52	20230228	1750	12.46	20231020	2540	-22.52	20230228	1750	12.46	20231020	1.30	N	299170	100	30 억		350078	N	N	0	N	00	N
156	20231103	140932	57	100.00	KOSDAQ		유통	N	N	N	N		N	1970	-10	5	-0.51	63572087	32095	26.74	1975	2000	1962	2570	1386	1980	1980.75	1.17	0	-2096	2062	2020	1954	1912	1846	2042	1934	30	590	100	1380	1	1	30027963	592	13.59	1.56	12	0.11	145.00	1259.00	2540	20230228	-22.44	1750	20231020	12.57	2540	-22.44	20230228	1750	12.57	20231020	2540	-22.44	20230228	1750	12.57	20231020	1.30	N	299170	100	30 억		350078	N	N	0	N	00	N
157	20231103	130932	57	100.00	KOSDAQ		유통	N	N	N	N		N	1972	-8	5	-0.40	56296358	28403	23.66	1975	2000	1962	2570	1386	1980	1982.06	1.17	0	-1954	2062	2020	1954	1912	1846	2042	1934	30	590	100	1380	1	1	30027963	592	13.60	1.57	12	0.09	145.00	1259.00	2540	20230228	-22.36	1750	20231020	12.69	2540	-22.36	20230228	1750	12.69	20231020	2540	-22.36	20230228	1750	12.69	20231020	1.30	N	299170	100	30 억		350078	N	N	0	N	00	N
158	20231103	120929	57	100.00	KOSDAQ		유통	N	N	N	N		N	1981	1	2	0.05	45474359	22933	19.10	1975	2000	1962	2570	1386	1980	1982.92	1.17	0	-1376	2062	2020	1954	1912	1846	2042	1934	30	590	100	1380	1	1	30027963	595	13.66	1.57	12	0.08	145.00	1259.00	2540	20230228	-22.01	1750	20231020	13.20	2540	-22.01	20230228	1750	13.20	20231020	2540	-22.01	20230228	1750	13.20	20231020	1.30	N	299170	100	30 억		350078	N	N	0	N	00	N
159	20231103	110938	57	100.00	KOSDAQ		유통	N	N	N	N		N	1983	3	2	0.15	41737198	21048	17.53	1975	2000	1962	2570	1386	1980	1982.95	1.17	0	-890	2062	2020	1954	1912	1846	2042	1934	30	590	100	1380	1	1	30027963	595	13.68	1.58	12	0.07	145.00	1259.00	2540	20230228	-21.93	1750	20231020	13.31	2540	-21.93	20230228	1750	13.31	20231020	2540	-21.93	20230228	1750	13.31	20231020	1.30	N	299170	100	30 억		350078	N	N	0	N	00	N
160	20231103	100919	57	100.00	KOSDAQ		유통	N	N	N	N		N	1980	0	3	0.00	24542159	12419	10.35	1975	1990	1962	2570	1386	1980	1976.18	1.17	0	-1009	2062	2020	1954	1912	1846	2042	1934	30	590	100	1380	1	1	30027963	595	13.66	1.57	12	0.04	145.00	1259.00	2540	20230228	-22.05	1750	20231020	13.14	2540	-22.05	20230228	1750	13.14	20231020	2540	-22.05	20230228	1750	13.14	20231020	1.30	N	299170	100	30 억		350078	N	N	0	N	00	N
161	20231103	090925	57	100.00	KOSDAQ		유통	N	N	N	N		N	1978	-2	5	-0.10	2030402	1029	0.86	1975	1980	1966	2570	1386	1980	1973.18	1.17	0	-385	2062	2020	1954	1912	1846	2042	1934	30	590	100	1380	1	1	30027963	594	13.64	1.57	12	0.00	145.00	1259.00	2540	20230228	-22.13	1750	20231020	13.03	2540	-22.13	20230228	1750	13.03	20231020	2540	-22.13	20230228	1750	13.03	20231020	1.30	N	299170	100	30 억		350078	N	N	0	N	00	N
162	20231102	160925	57	100.00	KOSDAQ		유통	N	N	N	N		N	1980	73	2	3.83	236121859	120030	193.37	1888	1996	1888	2475	1335	1907	1967.19	1.14	0	6999	1965	1935	1880	1850	1795	1951	1866	30	568	100	1330	1	1	30027963	595	13.66	1.57	12	0.40	145.00	1259.00	2540	20230228	-22.05	1750	20231020	13.14	2540	-22.05	20230228	1750	13.14	20231020	2540	-22.05	20230228	1750	13.14	20231020	1.31	N	299170	100	30 억		342695	N	N	0	N	00	N
163	20231102	150935	57	100.00	KOSDAQ		유통	N	N	N	N		N	1979	72	2	3.78	228681855	116273	187.32	1888	1996	1888	2475	1335	1907	1966.77	1.14	0	7405	1965	1935	1880	1850	1795	1951	1866	30	568	100	1330	1	1	30027963	594	13.65	1.57	12	0.39	145.00	1259.00	2540	20230228	-22.09	1750	20231020	13.09	2540	-22.09	20230228	1750	13.09	20231020	2540	-22.09	20230228	1750	13.09	20231020	1.31	N	299170	100	30 억		342695	N	N	0	N	00	N
164	20231102	140921	57	100.00	KOSDAQ		유통	N	N	N	N		N	1982	75	2	3.93	220555697	112158	180.69	1888	1996	1888	2475	1335	1907	1966.47	1.14	0	8843	1965	1935	1880	1850	1795	1951	1866	30	568	100	1330	1	1	30027963	595	13.67	1.57	12	0.37	145.00	1259.00	2540	20230228	-21.97	1750	20231020	13.26	2540	-21.97	20230228	1750	13.26	20231020	2540	-21.97	20230228	1750	13.26	20231020	1.31	N	299170	100	30 억		342695	N	N	0	N	00	N
165	20231102	130924	57	100.00	KOSDAQ		유통	N	N	N	N		N	1982	75	2	3.93	208598971	106127	170.97	1888	1996	1888	2475	1335	1907	1965.56	1.14	0	9769	1965	1935	1880	1850	1795	1951	1866	30	568	100	1330	1	1	30027963	595	13.67	1.57	12	0.35	145.00	1259.00	2540	20230228	-21.97	1750	20231020	13.26	2540	-21.97	20230228	1750	13.26	20231020	2540	-21.97	20230228	1750	13.26	20231020	1.31	N	299170	100	30 억		342695	N	N	0	N	00	N
166	20231102	120922	57	100.00	KOSDAQ		유통	N	N	N	N		N	1981	74	2	3.88	196921348	100223	161.46	1888	1996	1888	2475	1335	1907	1964.83	1.14	0	10909	1965	1935	1880	1850	1795	1951	1866	30	568	100	1330	1	1	30027963	595	13.66	1.57	12	0.33	145.00	1259.00	2540	20230228	-22.01	1750	20231020	13.20	2540	-22.01	20230228	1750	13.20	20231020	2540	-22.01	20230228	1750	13.20	20231020	1.31	N	299170	100	30 억		342695	N	N	0	N	00	N
167	20231102	110919	57	100.00	KOSDAQ		유통	N	N	N	N		N	1970	63	2	3.30	125660172	64313	103.61	1888	1975	1888	2475	1335	1907	1953.88	1.14	0	8026	1965	1935	1880	1850	1795	1951	1866	30	568	100	1330	1	1	30027963	592	13.59	1.56	12	0.21	145.00	1259.00	2540	20230228	-22.44	1750	20231020	12.57	2540	-22.44	20230228	1750	12.57	20231020	2540	-22.44	20230228	1750	12.57	20231020	1.31	N	299170	100	30 억		342695	N	N	0	N	00	N
168	20231102	100921	57	100.00	KOSDAQ		유통	N	N	N	N		N	1953	46	2	2.41	68642553	35305	56.88	1888	1956	1888	2475	1335	1907	1944.27	1.14	0	8855	1965	1935	1880	1850	1795	1951	1866	30	568	100	1330	1	1	30027963	586	13.47	1.55	12	0.12	145.00	1259.00	2540	20230228	-23.11	1750	20231020	11.60	2540	-23.11	20230228	1750	11.60	20231020	2540	-23.11	20230228	1750	11.60	20231020	1.31	N	299170	100	30 억		342695	N	N	0	N	00	N
169	20231102	090927	57	100.00	KOSDAQ		유통	N	N	N	N		N	1945	38	2	1.99	11771347	6133	9.88	1888	1945	1888	2475	1335	1907	1919.35	1.14	0	2491	1965	1935	1880	1850	1795	1951	1866	30	568	100	1330	1	1	30027963	584	13.41	1.54	12	0.02	145.00	1259.00	2540	20230228	-23.43	1750	20231020	11.14	2540	-23.43	20230228	1750	11.14	20231020	2540	-23.43	20230228	1750	11.14	20231020	1.31	N	299170	100	30 억		342695	N	N	0	N	00	N
170	20231101	160918	57	100.00	KOSDAQ		유통	N	N	N	N		N	1907	70	2	3.81	116543735	62001	186.56	1825	1910	1825	2385	1286	1837	1879.56	1.13	0	3719	1878	1857	1833	1812	1788	1845	1800	30	548	100	1280	1	1	30027963	573	13.15	1.51	12	0.21	145.00	1259.00	2540	20230228	-24.92	1750	20231020	8.97	2540	-24.92	20230228	1750	8.97	20231020	2540	-24.92	20230228	1750	8.97	20231020	1.30	N	299170	100	30 억		339051	N	N	0	N	00	N
171	20231101	150919	57	100.00	KOSDAQ		유통	N	N	N	N		N	1907	70	2	3.81	106220300	56584	170.26	1825	1910	1825	2385	1286	1837	1877.21	1.13	0	3628	1878	1857	1833	1812	1788	1845	1800	30	548	100	1280	1	1	30027963	573	13.15	1.51	12	0.19	145.00	1259.00	2540	20230228	-24.92	1750	20231020	8.97	2540	-24.92	20230228	1750	8.97	20231020	2540	-24.92	20230228	1750	8.97	20231020	1.30	N	299170	100	30 억		339051	N	N	0	N	00	N
172	20231101	140911	57	100.00	KOSDAQ		유통	N	N	N	N		N	1893	56	2	3.05	78963788	42234	127.08	1825	1910	1825	2385	1286	1837	1869.67	1.13	0	6794	1878	1857	1833	1812	1788	1845	1800	30	548	100	1280	1	1	30027963	568	13.06	1.50	12	0.14	145.00	1259.00	2540	20230228	-25.47	1750	20231020	8.17	2540	-25.47	20230228	1750	8.17	20231020	2540	-25.47	20230228	1750	8.17	20231020	1.30	N	299170	100	30 억		339051	N	N	0	N	00	N
173	20231101	130918	57	100.00	KOSDAQ		유통	N	N	N	N		N	1893	56	2	3.05	75985898	40657	122.34	1825	1910	1825	2385	1286	1837	1868.95	1.13	0	6361	1878	1857	1833	1812	1788	1845	1800	30	548	100	1280	1	1	30027963	568	13.06	1.50	12	0.14	145.00	1259.00	2540	20230228	-25.47	1750	20231020	8.17	2540	-25.47	20230228	1750	8.17	20231020	2540	-25.47	20230228	1750	8.17	20231020	1.30	N	299170	100	30 억		339051	N	N	0	N	00	N
174	20231101	120940	57	100.00	KOSDAQ		유통	N	N	N	N		N	1885	48	2	2.61	74218536	39726	119.54	1825	1910	1825	2385	1286	1837	1868.26	1.13	0	6414	1878	1857	1833	1812	1788	1845	1800	30	548	100	1280	1	1	30027963	566	13.00	1.50	12	0.13	145.00	1259.00	2540	20230228	-25.79	1750	20231020	7.71	2540	-25.79	20230228	1750	7.71	20231020	2540	-25.79	20230228	1750	7.71	20231020	1.30	N	299170	100	30 억		339051	N	N	0	N	00	N
175	20231101	110948	57	100.00	KOSDAQ		유통	N	N	N	N		N	1870	33	2	1.80	46902804	25251	75.98	1825	1872	1825	2385	1286	1837	1857.46	1.13	0	-409	1878	1857	1833	1812	1788	1845	1800	30	548	100	1280	1	1	30027963	562	12.90	1.49	12	0.08	145.00	1259.00	2540	20230228	-26.38	1750	20231020	6.86	2540	-26.38	20230228	1750	6.86	20231020	2540	-26.38	20230228	1750	6.86	20231020	1.30	N	299170	100	30 억		339051	N	N	0	N	00	N
176	20231101	100932	57	100.00	KOSDAQ		유통	N	N	N	N		N	1871	34	2	1.85	29625369	16007	48.17	1825	1871	1825	2385	1286	1837	1850.78	1.13	0	-400	1878	1857	1833	1812	1788	1845	1800	30	548	100	1280	1	1	30027963	562	12.90	1.49	12	0.05	145.00	1259.00	2540	20230228	-26.34	1750	20231020	6.91	2540	-26.34	20230228	1750	6.91	20231020	2540	-26.34	20230228	1750	6.91	20231020	1.30	N	299170	100	30 억		339051	N	N	0	N	00	N
177	20231101	090934	57	100.00	KOSDAQ		유통	N	N	N	N		N	1837	0	3	0.00	7677357	4201	12.64	1825	1837	1825	2385	1286	1837	1827.51	1.13	0	405	1878	1857	1833	1812	1788	1845	1800	30	548	100	1280	1	1	30027963	552	12.67	1.46	12	0.01	145.00	1259.00	2540	20230228	-27.68	1750	20231020	4.97	2540	-27.68	20230228	1750	4.97	20231020	2540	-27.68	20230228	1750	4.97	20231020	1.30	N	299170	100	30 억		339051	N	N	0	N	00	N