KissMeData/074430/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	160658	57	100.00	KOSDAQ		유통	N	N	N	N		N	1339	49	2	3.80	14950231577	10579406	2928.86	1290	1508	1288	1677	903	1290	1413.20	1.30	0	-295816	1325	1307	1298	1280	1271	1303	1276	88	387	100	920	1	1	87826844	1176	-16.13	2.29	12	12.05	-83.00	585.00	2115	20221213	-36.69	1125	20231024	19.02	2075	-35.47	20230203	1125	19.02	20231024	2115	-36.69	20221213	1125	19.02	20231024	4.03	N	074430	100	87 억		1143704	N	N	2	N	00	N
3	20231130	150659	57	100.00	KOSDAQ		유통	N	N	N	N		N	1343	53	2	4.11	14683524955	10380105	2873.69	1290	1508	1288	1677	903	1290	1414.58	1.30	0	-326810	1325	1307	1298	1280	1271	1303	1276	88	387	100	920	1	1	87826844	1180	-16.18	2.30	12	11.82	-83.00	585.00	2115	20221213	-36.50	1125	20231024	19.38	2075	-35.28	20230203	1125	19.38	20231024	2115	-36.50	20221213	1125	19.38	20231024	4.03	N	074430	100	87 억		1143704	N	N	1	N	00	N
4	20231130	140655	57	100.00	KOSDAQ		유통	N	N	N	N		N	1328	38	2	2.95	11376945019	7957541	2203.01	1290	1508	1288	1677	903	1290	1429.71	1.30	0	-326541	1325	1307	1298	1280	1271	1303	1276	88	387	100	920	1	1	87826844	1166	-16.00	2.27	12	9.06	-83.00	585.00	2115	20221213	-37.21	1125	20231024	18.04	2075	-36.00	20230203	1125	18.04	20231024	2115	-37.21	20221213	1125	18.04	20231024	4.03	N	074430	100	87 억		1143704	N	N	1	N	00	N
5	20231130	130653	57	100.00	KOSDAQ		유통	N	N	N	N		N	1301	11	2	0.85	118760839	91651	25.37	1290	1309	1288	1677	903	1290	1295.79	1.30	0	-5112	1325	1307	1298	1280	1271	1303	1276	88	387	100	920	1	1	87826844	1143	-15.67	2.22	12	0.10	-83.00	585.00	2115	20221213	-38.49	1125	20231024	15.64	2075	-37.30	20230203	1125	15.64	20231024	2115	-38.49	20221213	1125	15.64	20231024	4.03	N	074430	100	87 억		1143704	N	N	1	N	00	N
6	20231130	120705	57	100.00	KOSDAQ		유통	N	N	N	N		N	1294	4	2	0.31	95440097	73711	20.41	1290	1309	1288	1677	903	1290	1294.79	1.30	0	-2044	1325	1307	1298	1280	1271	1303	1276	88	387	100	920	1	1	87826844	1136	-15.59	2.21	12	0.08	-83.00	585.00	2115	20221213	-38.82	1125	20231024	15.02	2075	-37.64	20230203	1125	15.02	20231024	2115	-38.82	20221213	1125	15.02	20231024	4.03	N	074430	100	87 억		1143704	N	N	1	N	00	N
7	20231130	110658	57	100.00	KOSDAQ		유통	N	N	N	N		N	1292	2	2	0.16	85390556	65963	18.26	1290	1309	1288	1677	903	1290	1294.52	1.30	0	-1344	1325	1307	1298	1280	1271	1303	1276	88	387	100	920	1	1	87826844	1135	-15.57	2.21	12	0.08	-83.00	585.00	2115	20221213	-38.91	1125	20231024	14.84	2075	-37.73	20230203	1125	14.84	20231024	2115	-38.91	20221213	1125	14.84	20231024	4.03	N	074430	100	87 억		1143704	N	N	1	N	00	N
8	20231130	100654	57	100.00	KOSDAQ		유통	N	N	N	N		N	1295	5	2	0.39	53839209	41588	11.51	1290	1309	1288	1677	903	1290	1294.59	1.30	0	-692	1325	1307	1298	1280	1271	1303	1276	88	387	100	920	1	1	87826844	1137	-15.60	2.21	12	0.05	-83.00	585.00	2115	20221213	-38.77	1125	20231024	15.11	2075	-37.59	20230203	1125	15.11	20231024	2115	-38.77	20221213	1125	15.11	20231024	4.03	N	074430	100	87 억		1143704	N	N	1	N	00	N
9	20231130	090656	57	100.00	KOSDAQ		유통	N	N	N	N		N	1308	18	2	1.40	8364259	6459	1.79	1290	1308	1290	1677	903	1290	1294.98	1.30	0	-1056	1325	1307	1298	1280	1271	1303	1276	88	387	100	920	1	1	87826844	1149	-15.76	2.24	12	0.01	-83.00	585.00	2115	20221213	-38.16	1125	20231024	16.27	2075	-36.96	20230203	1125	16.27	20231024	2115	-38.16	20221213	1125	16.27	20231024	4.03	N	074430	100	87 억		1143704	N	N	1	N	00	N
10	20231129	160652	57	100.00	KOSDAQ		유통	N	N	N	N		N	1290	-20	5	-1.53	463614815	357493	98.36	1310	1316	1289	1703	917	1310	1296.87	1.23	0	66848	1376	1342	1326	1292	1276	1335	1285	88	393	100	940	1	1	87826844	1133	-15.54	2.21	12	0.41	-83.00	585.00	2115	20221213	-39.01	1125	20231024	14.67	2075	-37.83	20230203	1125	14.67	20231024	2115	-39.01	20221213	1125	14.67	20231024	4.08	N	074430	100	87 억		1076856	N	N	1	N	00	N
11	20231129	150656	57	100.00	KOSDAQ		유통	N	N	N	N		N	1290	-20	5	-1.53	425467805	327935	90.23	1310	1316	1290	1703	917	1310	1297.42	1.23	0	77585	1376	1342	1326	1292	1276	1335	1285	88	393	100	940	1	1	87826844	1133	-15.54	2.21	12	0.37	-83.00	585.00	2115	20221213	-39.01	1125	20231024	14.67	2075	-37.83	20230203	1125	14.67	20231024	2115	-39.01	20221213	1125	14.67	20231024	4.08	N	074430	100	87 억		1076856	N	N	0	N	00	N
12	20231129	140653	57	100.00	KOSDAQ		유통	N	N	N	N		N	1296	-14	5	-1.07	328659455	252977	69.61	1310	1316	1290	1703	917	1310	1299.17	1.23	0	85208	1376	1342	1326	1292	1276	1335	1285	88	393	100	940	1	1	87826844	1138	-15.61	2.22	12	0.29	-83.00	585.00	2115	20221213	-38.72	1125	20231024	15.20	2075	-37.54	20230203	1125	15.20	20231024	2115	-38.72	20221213	1125	15.20	20231024	4.08	N	074430	100	87 억		1076856	N	N	0	N	00	N
13	20231129	130656	57	100.00	KOSDAQ		유통	N	N	N	N		N	1295	-15	5	-1.15	311046186	239370	65.86	1310	1316	1290	1703	917	1310	1299.44	1.23	0	81642	1376	1342	1326	1292	1276	1335	1285	88	393	100	940	1	1	87826844	1137	-15.60	2.21	12	0.27	-83.00	585.00	2115	20221213	-38.77	1125	20231024	15.11	2075	-37.59	20230203	1125	15.11	20231024	2115	-38.77	20221213	1125	15.11	20231024	4.08	N	074430	100	87 억		1076856	N	N	0	N	00	N
14	20231129	120655	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	-10	5	-0.76	277872577	213794	58.83	1310	1316	1290	1703	917	1310	1299.72	1.23	0	84112	1376	1342	1326	1292	1276	1335	1285	88	393	100	940	1	1	87826844	1142	-15.66	2.22	12	0.24	-83.00	585.00	2115	20221213	-38.53	1125	20231024	15.56	2075	-37.35	20230203	1125	15.56	20231024	2115	-38.53	20221213	1125	15.56	20231024	4.08	N	074430	100	87 억		1076856	N	N	0	N	00	N
15	20231129	110656	57	100.00	KOSDAQ		유통	N	N	N	N		N	1304	-6	5	-0.46	260244016	200266	55.10	1310	1316	1290	1703	917	1310	1299.49	1.23	0	84321	1376	1342	1326	1292	1276	1335	1285	88	393	100	940	1	1	87826844	1145	-15.71	2.23	12	0.23	-83.00	585.00	2115	20221213	-38.35	1125	20231024	15.91	2075	-37.16	20230203	1125	15.91	20231024	2115	-38.35	20221213	1125	15.91	20231024	4.08	N	074430	100	87 억		1076856	N	N	0	N	00	N
16	20231129	100654	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	-10	5	-0.76	128367037	98959	27.23	1310	1311	1290	1703	917	1310	1297.17	1.23	0	1891	1376	1342	1326	1292	1276	1335	1285	88	393	100	940	1	1	87826844	1142	-15.66	2.22	12	0.11	-83.00	585.00	2115	20221213	-38.53	1125	20231024	15.56	2075	-37.35	20230203	1125	15.56	20231024	2115	-38.53	20221213	1125	15.56	20231024	4.08	N	074430	100	87 억		1076856	N	N	0	N	00	N
17	20231129	090651	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	-5	5	-0.38	14121956	10818	2.98	1310	1311	1303	1703	917	1310	1305.41	1.23	0	1842	1376	1342	1326	1292	1276	1335	1285	88	393	100	940	1	1	87826844	1146	-15.72	2.23	12	0.01	-83.00	585.00	2115	20221213	-38.30	1125	20231024	16.00	2075	-37.11	20230203	1125	16.00	20231024	2115	-38.30	20221213	1125	16.00	20231024	4.08	N	074430	100	87 억		1076856	N	N	0	N	00	N
18	20231128	160652	57	100.00	KOSDAQ		유통	N	N	N	N		N	1310	-31	5	-2.31	474287883	360006	133.68	1345	1360	1310	1743	939	1341	1317.52	1.26	0	-26499	1383	1362	1345	1324	1307	1353	1315	88	402	100	960	1	1	87826844	1151	-15.78	2.24	12	0.41	-83.00	585.00	2115	20221213	-38.06	1125	20231024	16.44	2075	-36.87	20230203	1125	16.44	20231024	2115	-38.06	20221213	1125	16.44	20231024	4.10	N	074430	100	87 억		1103355	N	N	1	N	00	N
19	20231128	150609	57	100.00	KOSDAQ		유통	N	N	N	N		N	1312	-29	5	-2.16	420365273	318869	118.40	1345	1360	1310	1743	939	1341	1318.30	1.26	0	-25426	1383	1362	1345	1324	1307	1353	1315	88	402	100	960	1	1	87826844	1152	-15.81	2.24	12	0.36	-83.00	585.00	2115	20221213	-37.97	1125	20231024	16.62	2075	-36.77	20230203	1125	16.62	20231024	2115	-37.97	20221213	1125	16.62	20231024	4.10	N	074430	100	87 억		1103355	N	N	1	N	00	N
20	20231128	140653	57	100.00	KOSDAQ		유통	N	N	N	N		N	1312	-29	5	-2.16	351515542	266352	98.90	1345	1360	1311	1743	939	1341	1319.74	1.26	0	-15756	1383	1362	1345	1324	1307	1353	1315	88	402	100	960	1	1	87826844	1152	-15.81	2.24	12	0.30	-83.00	585.00	2115	20221213	-37.97	1125	20231024	16.62	2075	-36.77	20230203	1125	16.62	20231024	2115	-37.97	20221213	1125	16.62	20231024	4.10	N	074430	100	87 억		1103355	N	N	1	N	00	N
21	20231128	130648	57	100.00	KOSDAQ		유통	N	N	N	N		N	1312	-29	5	-2.16	291294517	220487	81.87	1345	1360	1311	1743	939	1341	1321.14	1.26	0	-8493	1383	1362	1345	1324	1307	1353	1315	88	402	100	960	1	1	87826844	1152	-15.81	2.24	12	0.25	-83.00	585.00	2115	20221213	-37.97	1125	20231024	16.62	2075	-36.77	20230203	1125	16.62	20231024	2115	-37.97	20221213	1125	16.62	20231024	4.10	N	074430	100	87 억		1103355	N	N	1	N	00	N
22	20231128	120651	57	100.00	KOSDAQ		유통	N	N	N	N		N	1318	-23	5	-1.72	247667434	187267	69.54	1345	1360	1311	1743	939	1341	1322.54	1.26	0	134	1383	1362	1345	1324	1307	1353	1315	88	402	100	960	1	1	87826844	1158	-15.88	2.25	12	0.21	-83.00	585.00	2115	20221213	-37.68	1125	20231024	17.16	2075	-36.48	20230203	1125	17.16	20231024	2115	-37.68	20221213	1125	17.16	20231024	4.10	N	074430	100	87 억		1103355	N	N	1	N	00	N
23	20231128	110650	57	100.00	KOSDAQ		유통	N	N	N	N		N	1318	-23	5	-1.72	212322562	160371	59.55	1345	1360	1311	1743	939	1341	1323.95	1.26	0	-429	1383	1362	1345	1324	1307	1353	1315	88	402	100	960	1	1	87826844	1158	-15.88	2.25	12	0.18	-83.00	585.00	2115	20221213	-37.68	1125	20231024	17.16	2075	-36.48	20230203	1125	17.16	20231024	2115	-37.68	20221213	1125	17.16	20231024	4.10	N	074430	100	87 억		1103355	N	N	1	N	00	N
24	20231128	100649	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	-26	5	-1.94	119340598	89722	33.32	1345	1360	1314	1743	939	1341	1330.12	1.26	0	-15346	1383	1362	1345	1324	1307	1353	1315	88	402	100	960	1	1	87826844	1155	-15.84	2.25	12	0.10	-83.00	585.00	2115	20221213	-37.83	1125	20231024	16.89	2075	-36.63	20230203	1125	16.89	20231024	2115	-37.83	20221213	1125	16.89	20231024	4.10	N	074430	100	87 억		1103355	N	N	1	N	00	N
25	20231128	090648	57	100.00	KOSDAQ		유통	N	N	N	N		N	1348	7	2	0.52	7928335	5867	2.18	1345	1360	1341	1743	939	1341	1351.34	1.26	0	-1441	1383	1362	1345	1324	1307	1353	1315	88	402	100	960	1	1	87826844	1184	-16.24	2.30	12	0.01	-83.00	585.00	2115	20221213	-36.26	1125	20231024	19.82	2075	-35.04	20230203	1125	19.82	20231024	2115	-36.26	20221213	1125	19.82	20231024	4.10	N	074430	100	87 억		1103355	N	N	1	N	00	N
26	20231127	160648	57	100.00	KOSDAQ		유통	N	N	N	N		N	1341	-24	5	-1.76	357789896	267045	116.16	1365	1366	1328	1774	956	1365	1339.80	1.29	0	-26519	1384	1374	1356	1346	1328	1379	1351	88	409	100	980	1	1	87826844	1178	-16.16	2.29	12	0.30	-83.00	585.00	2115	20221213	-36.60	1125	20231024	19.20	2075	-35.37	20230203	1125	19.20	20231024	2115	-36.60	20221213	1125	19.20	20231024	4.17	N	074430	100	87 억		1129874	N	N	1	N	00	N
27	20231127	150648	57	100.00	KOSDAQ		유통	N	N	N	N		N	1340	-25	5	-1.83	328421077	245155	106.63	1365	1366	1328	1774	956	1365	1339.65	1.29	0	-27844	1384	1374	1356	1346	1328	1379	1351	88	409	100	980	1	1	87826844	1177	-16.14	2.29	12	0.28	-83.00	585.00	2115	20221213	-36.64	1125	20231024	19.11	2075	-35.42	20230203	1125	19.11	20231024	2115	-36.64	20221213	1125	19.11	20231024	4.17	N	074430	100	87 억		1129874	N	N	0	N	00	N
28	20231127	140653	57	100.00	KOSDAQ		유통	N	N	N	N		N	1337	-28	5	-2.05	300591627	224362	97.59	1365	1366	1328	1774	956	1365	1339.76	1.29	0	-28654	1384	1374	1356	1346	1328	1379	1351	88	409	100	980	1	1	87826844	1174	-16.11	2.29	12	0.26	-83.00	585.00	2115	20221213	-36.78	1125	20231024	18.84	2075	-35.57	20230203	1125	18.84	20231024	2115	-36.78	20221213	1125	18.84	20231024	4.17	N	074430	100	87 억		1129874	N	N	0	N	00	N
29	20231127	130650	57	100.00	KOSDAQ		유통	N	N	N	N		N	1333	-32	5	-2.34	280558897	209346	91.06	1365	1366	1328	1774	956	1365	1340.17	1.29	0	-21048	1384	1374	1356	1346	1328	1379	1351	88	409	100	980	1	1	87826844	1171	-16.06	2.28	12	0.24	-83.00	585.00	2115	20221213	-36.97	1125	20231024	18.49	2075	-35.76	20230203	1125	18.49	20231024	2115	-36.97	20221213	1125	18.49	20231024	4.17	N	074430	100	87 억		1129874	N	N	0	N	00	N
30	20231127	120651	57	100.00	KOSDAQ		유통	N	N	N	N		N	1336	-29	5	-2.12	215957696	160869	69.97	1365	1366	1330	1774	956	1365	1342.44	1.29	0	-8256	1384	1374	1356	1346	1328	1379	1351	88	409	100	980	1	1	87826844	1173	-16.10	2.28	12	0.18	-83.00	585.00	2115	20221213	-36.83	1125	20231024	18.76	2075	-35.61	20230203	1125	18.76	20231024	2115	-36.83	20221213	1125	18.76	20231024	4.17	N	074430	100	87 억		1129874	N	N	0	N	00	N
31	20231127	110643	57	100.00	KOSDAQ		유통	N	N	N	N		N	1346	-19	5	-1.39	198891723	148108	64.42	1365	1366	1330	1774	956	1365	1342.88	1.29	0	-5740	1384	1374	1356	1346	1328	1379	1351	88	409	100	980	1	1	87826844	1182	-16.22	2.30	12	0.17	-83.00	585.00	2115	20221213	-36.36	1125	20231024	19.64	2075	-35.13	20230203	1125	19.64	20231024	2115	-36.36	20221213	1125	19.64	20231024	4.17	N	074430	100	87 억		1129874	N	N	0	N	00	N
32	20231127	100641	57	100.00	KOSDAQ		유통	N	N	N	N		N	1351	-14	5	-1.03	154304699	114800	49.93	1365	1366	1330	1774	956	1365	1344.12	1.29	0	-12990	1384	1374	1356	1346	1328	1379	1351	88	409	100	980	1	1	87826844	1187	-16.28	2.31	12	0.13	-83.00	585.00	2115	20221213	-36.12	1125	20231024	20.09	2075	-34.89	20230203	1125	20.09	20231024	2115	-36.12	20221213	1125	20.09	20231024	4.17	N	074430	100	87 억		1129874	N	N	0	N	00	N
33	20231127	090644	57	100.00	KOSDAQ		유통	N	N	N	N		N	1362	-3	5	-0.22	30950408	22712	9.88	1365	1366	1360	1774	956	1365	1362.73	1.29	0	-5124	1384	1374	1356	1346	1328	1379	1351	88	409	100	980	1	1	87826844	1196	-16.41	2.33	12	0.03	-83.00	585.00	2115	20221213	-35.60	1125	20231024	21.07	2075	-34.36	20230203	1125	21.07	20231024	2115	-35.60	20221213	1125	21.07	20231024	4.17	N	074430	100	87 억		1129874	N	N	0	N	00	N
34	20231124	160637	57	100.00	KOSDAQ		유통	N	N	N	N		N	1365	20	2	1.49	304197801	225388	30.72	1350	1366	1338	1748	942	1345	1349.65	1.31	0	-18985	1409	1376	1360	1327	1311	1369	1320	88	403	100	960	1	1	87826844	1199	-16.45	2.33	12	0.26	-83.00	585.00	2115	20221213	-35.46	1125	20231024	21.33	2075	-34.22	20230203	1125	21.33	20231024	2115	-35.46	20221213	1125	21.33	20231024	4.09	N	074430	100	87 억		1149654	N	N	0	N	00	N
35	20231124	150644	57	100.00	KOSDAQ		유통	N	N	N	N		N	1352	7	2	0.52	264946793	196547	26.79	1350	1366	1338	1748	942	1345	1348.01	1.31	0	-12856	1409	1376	1360	1327	1311	1369	1320	88	403	100	960	1	1	87826844	1187	-16.29	2.31	12	0.22	-83.00	585.00	2115	20221213	-36.08	1125	20231024	20.18	2075	-34.84	20230203	1125	20.18	20231024	2115	-36.08	20221213	1125	20.18	20231024	4.09	N	074430	100	87 억		1149654	N	N	0	N	00	N
36	20231124	140647	57	100.00	KOSDAQ		유통	N	N	N	N		N	1354	9	2	0.67	237524857	176166	24.01	1350	1366	1338	1748	942	1345	1348.30	1.31	0	-13622	1409	1376	1360	1327	1311	1369	1320	88	403	100	960	1	1	87826844	1189	-16.31	2.31	12	0.20	-83.00	585.00	2115	20221213	-35.98	1125	20231024	20.36	2075	-34.75	20230203	1125	20.36	20231024	2115	-35.98	20221213	1125	20.36	20231024	4.09	N	074430	100	87 억		1149654	N	N	0	N	00	N
37	20231124	130641	57	100.00	KOSDAQ		유통	N	N	N	N		N	1357	12	2	0.89	224716042	166666	22.72	1350	1366	1338	1748	942	1345	1348.30	1.31	0	-12547	1409	1376	1360	1327	1311	1369	1320	88	403	100	960	1	1	87826844	1192	-16.35	2.32	12	0.19	-83.00	585.00	2115	20221213	-35.84	1125	20231024	20.62	2075	-34.60	20230203	1125	20.62	20231024	2115	-35.84	20221213	1125	20.62	20231024	4.09	N	074430	100	87 억		1149654	N	N	0	N	00	N
38	20231124	120646	57	100.00	KOSDAQ		유통	N	N	N	N		N	1351	6	2	0.45	214308467	158966	21.67	1350	1366	1338	1748	942	1345	1348.14	1.31	0	-10650	1409	1376	1360	1327	1311	1369	1320	88	403	100	960	1	1	87826844	1187	-16.28	2.31	12	0.18	-83.00	585.00	2115	20221213	-36.12	1125	20231024	20.09	2075	-34.89	20230203	1125	20.09	20231024	2115	-36.12	20221213	1125	20.09	20231024	4.09	N	074430	100	87 억		1149654	N	N	0	N	00	N
39	20231124	110642	57	100.00	KOSDAQ		유통	N	N	N	N		N	1360	15	2	1.12	204130000	151434	20.64	1350	1366	1338	1748	942	1345	1347.98	1.31	0	-9810	1409	1376	1360	1327	1311	1369	1320	88	403	100	960	1	1	87826844	1194	-16.39	2.32	12	0.17	-83.00	585.00	2115	20221213	-35.70	1125	20231024	20.89	2075	-34.46	20230203	1125	20.89	20231024	2115	-35.70	20221213	1125	20.89	20231024	4.09	N	074430	100	87 억		1149654	N	N	0	N	00	N
40	20231124	100641	57	100.00	KOSDAQ		유통	N	N	N	N		N	1351	6	2	0.45	150025656	111511	15.20	1350	1358	1338	1748	942	1345	1345.39	1.31	0	-12548	1409	1376	1360	1327	1311	1369	1320	88	403	100	960	1	1	87826844	1187	-16.28	2.31	12	0.13	-83.00	585.00	2115	20221213	-36.12	1125	20231024	20.09	2075	-34.89	20230203	1125	20.09	20231024	2115	-36.12	20221213	1125	20.09	20231024	4.09	N	074430	100	87 억		1149654	N	N	0	N	00	N
41	20231124	090641	57	100.00	KOSDAQ		유통	N	N	N	N		N	1348	3	2	0.22	28793978	21338	2.91	1350	1355	1348	1748	942	1345	1349.42	1.31	0	2183	1409	1376	1360	1327	1311	1369	1320	88	403	100	960	1	1	87826844	1184	-16.24	2.30	12	0.02	-83.00	585.00	2115	20221213	-36.26	1125	20231024	19.82	2075	-35.04	20230203	1125	19.82	20231024	2115	-36.26	20221213	1125	19.82	20231024	4.09	N	074430	100	87 억		1149654	N	N	0	N	00	N
42	20231123	160634	57	100.00	KOSDAQ		유통	N	N	N	N		N	1345	-40	5	-2.89	993381098	724997	105.28	1385	1393	1344	1800	970	1385	1370.24	1.17	0	122354	1469	1427	1406	1364	1343	1416	1353	88	415	100	990	1	1	87826844	1181	-16.20	2.30	12	0.83	-83.00	585.00	2115	20221213	-36.41	1125	20231024	19.56	2075	-35.18	20230203	1125	19.56	20231024	2115	-36.41	20221213	1125	19.56	20231024	4.13	N	074430	100	87 억		1025800	N	N	1	N	00	N
43	20231123	150657	57	100.00	KOSDAQ		유통	N	N	N	N		N	1355	-30	5	-2.17	908950174	662377	96.19	1385	1393	1344	1800	970	1385	1372.23	1.17	0	100127	1469	1427	1406	1364	1343	1416	1353	88	415	100	990	1	1	87826844	1190	-16.33	2.32	12	0.75	-83.00	585.00	2115	20221213	-35.93	1125	20231024	20.44	2075	-34.70	20230203	1125	20.44	20231024	2115	-35.93	20221213	1125	20.44	20231024	4.13	N	074430	100	87 억		1025800	N	N	1	N	00	N
44	20231123	140651	57	100.00	KOSDAQ		유통	N	N	N	N		N	1362	-23	5	-1.66	719079999	522058	75.81	1385	1393	1355	1800	970	1385	1377.38	1.17	0	75761	1469	1427	1406	1364	1343	1416	1353	88	415	100	990	1	1	87826844	1196	-16.41	2.33	12	0.59	-83.00	585.00	2115	20221213	-35.60	1125	20231024	21.07	2075	-34.36	20230203	1125	21.07	20231024	2115	-35.60	20221213	1125	21.07	20231024	4.13	N	074430	100	87 억		1025800	N	N	1	N	00	N
45	20231123	130652	57	100.00	KOSDAQ		유통	N	N	N	N		N	1369	-16	5	-1.16	530366710	383638	55.71	1385	1393	1368	1800	970	1385	1382.46	1.17	0	55670	1469	1427	1406	1364	1343	1416	1353	88	415	100	990	1	1	87826844	1202	-16.49	2.34	12	0.44	-83.00	585.00	2115	20221213	-35.27	1125	20231024	21.69	2075	-34.02	20230203	1125	21.69	20231024	2115	-35.27	20221213	1125	21.69	20231024	4.13	N	074430	100	87 억		1025800	N	N	1	N	00	N
46	20231123	120644	57	100.00	KOSDAQ		유통	N	N	N	N		N	1385	0	3	0.00	416052325	300621	43.66	1385	1393	1373	1800	970	1385	1383.97	1.17	0	74836	1469	1427	1406	1364	1343	1416	1353	88	415	100	990	1	1	87826844	1216	-16.69	2.37	12	0.34	-83.00	585.00	2115	20221213	-34.52	1125	20231024	23.11	2075	-33.25	20230203	1125	23.11	20231024	2115	-34.52	20221213	1125	23.11	20231024	4.13	N	074430	100	87 억		1025800	N	N	1	N	00	N
47	20231123	110659	57	100.00	KOSDAQ		유통	N	N	N	N		N	1380	-5	5	-0.36	370979369	268056	38.93	1385	1393	1373	1800	970	1385	1383.96	1.17	0	77939	1469	1427	1406	1364	1343	1416	1353	88	415	100	990	1	1	87826844	1212	-16.63	2.36	12	0.31	-83.00	585.00	2115	20221213	-34.75	1125	20231024	22.67	2075	-33.49	20230203	1125	22.67	20231024	2115	-34.75	20221213	1125	22.67	20231024	4.13	N	074430	100	87 억		1025800	N	N	1	N	00	N
48	20231123	100645	57	100.00	KOSDAQ		유통	N	N	N	N		N	1379	-6	5	-0.43	236360306	170930	24.82	1385	1393	1373	1800	970	1385	1382.77	1.17	0	50545	1469	1427	1406	1364	1343	1416	1353	88	415	100	990	1	1	87826844	1211	-16.61	2.36	12	0.19	-83.00	585.00	2115	20221213	-34.80	1125	20231024	22.58	2075	-33.54	20230203	1125	22.58	20231024	2115	-34.80	20221213	1125	22.58	20231024	4.13	N	074430	100	87 억		1025800	N	N	1	N	00	N
49	20231123	090641	57	100.00	KOSDAQ		유통	N	N	N	N		N	1383	-2	5	-0.14	66763525	48180	7.00	1385	1393	1383	1800	970	1385	1385.73	1.17	0	23354	1469	1427	1406	1364	1343	1416	1353	88	415	100	990	1	1	87826844	1215	-16.66	2.36	12	0.05	-83.00	585.00	2115	20221213	-34.61	1125	20231024	22.93	2075	-33.35	20230203	1125	22.93	20231024	2115	-34.61	20221213	1125	22.93	20231024	4.13	N	074430	100	87 억		1025800	N	N	1	N	00	N
50	20231122	160620	57	100.00	KOSDAQ		유통	N	N	N	N		N	1385	-70	5	-4.81	938470891	666803	90.80	1440	1448	1385	1891	1019	1455	1407.43	1.39	0	-192533	1496	1475	1434	1413	1372	1486	1424	88	436	100	1040	1	1	87826844	1216	-16.69	2.37	12	0.76	-83.00	585.00	2115	20221213	-34.52	1125	20231024	23.11	2075	-33.25	20230203	1125	23.11	20231024	2115	-34.52	20221213	1125	23.11	20231024	4.12	N	074430	100	87 억		1218333	N	N	1	N	00	N
51	20231122	150632	57	100.00	KOSDAQ		유통	N	N	N	N		N	1402	-53	5	-3.64	765312318	542362	73.86	1440	1448	1392	1891	1019	1455	1411.07	1.39	0	-192049	1496	1475	1434	1413	1372	1486	1424	88	436	100	1040	1	1	87826844	1231	-16.89	2.40	12	0.62	-83.00	585.00	2115	20221213	-33.71	1125	20231024	24.62	2075	-32.43	20230203	1125	24.62	20231024	2115	-33.71	20221213	1125	24.62	20231024	4.12	N	074430	100	87 억		1218333	N	N	0	N	00	N
52	20231122	140624	57	100.00	KOSDAQ		유통	N	N	N	N		N	1405	-50	5	-3.44	589763657	416860	56.77	1440	1448	1399	1891	1019	1455	1414.77	1.39	0	-125154	1496	1475	1434	1413	1372	1486	1424	88	436	100	1040	1	1	87826844	1234	-16.93	2.40	12	0.47	-83.00	585.00	2115	20221213	-33.57	1125	20231024	24.89	2075	-32.29	20230203	1125	24.89	20231024	2115	-33.57	20221213	1125	24.89	20231024	4.12	N	074430	100	87 억		1218333	N	N	0	N	00	N
53	20231122	130646	57	100.00	KOSDAQ		유통	N	N	N	N		N	1405	-50	5	-3.44	559917943	395597	53.87	1440	1448	1399	1891	1019	1455	1415.37	1.39	0	-119385	1496	1475	1434	1413	1372	1486	1424	88	436	100	1040	1	1	87826844	1234	-16.93	2.40	12	0.45	-83.00	585.00	2115	20221213	-33.57	1125	20231024	24.89	2075	-32.29	20230203	1125	24.89	20231024	2115	-33.57	20221213	1125	24.89	20231024	4.12	N	074430	100	87 억		1218333	N	N	0	N	00	N
54	20231122	120649	57	100.00	KOSDAQ		유통	N	N	N	N		N	1405	-50	5	-3.44	528871268	373473	50.86	1440	1448	1399	1891	1019	1455	1416.09	1.39	0	-115614	1496	1475	1434	1413	1372	1486	1424	88	436	100	1040	1	1	87826844	1234	-16.93	2.40	12	0.43	-83.00	585.00	2115	20221213	-33.57	1125	20231024	24.89	2075	-32.29	20230203	1125	24.89	20231024	2115	-33.57	20221213	1125	24.89	20231024	4.12	N	074430	100	87 억		1218333	N	N	0	N	00	N
55	20231122	110717	57	100.00	KOSDAQ		유통	N	N	N	N		N	1421	-34	5	-2.34	389910205	274468	37.38	1440	1448	1403	1891	1019	1455	1420.60	1.39	0	-97647	1496	1475	1434	1413	1372	1486	1424	88	436	100	1040	1	1	87826844	1248	-17.12	2.43	12	0.31	-83.00	585.00	2115	20221213	-32.81	1125	20231024	26.31	2075	-31.52	20230203	1125	26.31	20231024	2115	-32.81	20221213	1125	26.31	20231024	4.12	N	074430	100	87 억		1218333	N	N	0	N	00	N
56	20231122	100659	57	100.00	KOSDAQ		유통	N	N	N	N		N	1408	-47	5	-3.23	344949688	242553	33.03	1440	1448	1403	1891	1019	1455	1422.16	1.39	0	-90251	1496	1475	1434	1413	1372	1486	1424	88	436	100	1040	1	1	87826844	1237	-16.96	2.41	12	0.28	-83.00	585.00	2115	20221213	-33.43	1125	20231024	25.16	2075	-32.14	20230203	1125	25.16	20231024	2115	-33.43	20221213	1125	25.16	20231024	4.12	N	074430	100	87 억		1218333	N	N	0	N	00	N
57	20231122	090626	57	100.00	KOSDAQ		유통	N	N	N	N		N	1425	-30	5	-2.06	70570452	49201	6.70	1440	1448	1423	1891	1019	1455	1434.31	1.39	0	-22198	1496	1475	1434	1413	1372	1486	1424	88	436	100	1040	1	1	87826844	1252	-17.17	2.44	12	0.06	-83.00	585.00	2115	20221213	-32.62	1125	20231024	26.67	2075	-31.33	20230203	1125	26.67	20231024	2115	-32.62	20221213	1125	26.67	20231024	4.12	N	074430	100	87 억		1218333	N	N	0	N	00	N
58	20231121	160627	57	100.00	KOSDAQ		유통	N	N	N	N		N	1455	45	2	3.19	1031101315	724357	108.37	1404	1455	1393	1833	987	1410	1423.20	1.27	0	101286	1446	1428	1409	1391	1372	1437	1400	88	423	100	1010	1	1	87826844	1278	-17.53	2.49	12	0.82	-83.00	585.00	2115	20221213	-31.21	1125	20231024	29.33	2075	-29.88	20230203	1125	29.33	20231024	2115	-31.21	20221213	1125	29.33	20231024	4.08	N	074430	100	87 억		1114953	N	N	3	N	00	N
59	20231121	150628	57	100.00	KOSDAQ		유통	N	N	N	N		N	1445	35	2	2.48	911040457	641485	95.97	1404	1451	1393	1833	987	1410	1420.21	1.27	0	113509	1446	1428	1409	1391	1372	1437	1400	88	423	100	1010	1	1	87826844	1269	-17.41	2.47	12	0.73	-83.00	585.00	2115	20221213	-31.68	1125	20231024	28.44	2075	-30.36	20230203	1125	28.44	20231024	2115	-31.68	20221213	1125	28.44	20231024	4.08	N	074430	100	87 억		1114953	N	N	3	N	00	N
60	20231121	140622	57	100.00	KOSDAQ		유통	N	N	N	N		N	1424	14	2	0.99	684113708	483417	72.33	1404	1440	1393	1833	987	1410	1415.16	1.27	0	99218	1446	1428	1409	1391	1372	1437	1400	88	423	100	1010	1	1	87826844	1251	-17.16	2.43	12	0.55	-83.00	585.00	2115	20221213	-32.67	1125	20231024	26.58	2075	-31.37	20230203	1125	26.58	20231024	2115	-32.67	20221213	1125	26.58	20231024	4.08	N	074430	100	87 억		1114953	N	N	3	N	00	N
61	20231121	130617	57	100.00	KOSDAQ		유통	N	N	N	N		N	1418	8	2	0.57	640595403	452874	67.76	1404	1440	1393	1833	987	1410	1414.51	1.27	0	96901	1446	1428	1409	1391	1372	1437	1400	88	423	100	1010	1	1	87826844	1245	-17.08	2.42	12	0.52	-83.00	585.00	2115	20221213	-32.96	1125	20231024	26.04	2075	-31.66	20230203	1125	26.04	20231024	2115	-32.96	20221213	1125	26.04	20231024	4.08	N	074430	100	87 억		1114953	N	N	3	N	00	N
62	20231121	120617	57	100.00	KOSDAQ		유통	N	N	N	N		N	1420	10	2	0.71	611645612	432453	64.70	1404	1440	1393	1833	987	1410	1414.36	1.27	0	90675	1446	1428	1409	1391	1372	1437	1400	88	423	100	1010	1	1	87826844	1247	-17.11	2.43	12	0.49	-83.00	585.00	2115	20221213	-32.86	1125	20231024	26.22	2075	-31.57	20230203	1125	26.22	20231024	2115	-32.86	20221213	1125	26.22	20231024	4.08	N	074430	100	87 억		1114953	N	N	3	N	00	N
63	20231121	110614	57	100.00	KOSDAQ		유통	N	N	N	N		N	1412	2	2	0.14	361588184	256967	38.45	1404	1424	1393	1833	987	1410	1407.14	1.27	0	74059	1446	1428	1409	1391	1372	1437	1400	88	423	100	1010	1	1	87826844	1240	-17.01	2.41	12	0.29	-83.00	585.00	2115	20221213	-33.24	1125	20231024	25.51	2075	-31.95	20230203	1125	25.51	20231024	2115	-33.24	20221213	1125	25.51	20231024	4.08	N	074430	100	87 억		1114953	N	N	3	N	00	N
64	20231121	100600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1404	-6	5	-0.43	266846865	189597	28.37	1404	1424	1393	1833	987	1410	1407.44	1.27	0	45125	1446	1428	1409	1391	1372	1437	1400	88	423	100	1010	1	1	87826844	1233	-16.92	2.40	12	0.22	-83.00	585.00	2115	20221213	-33.62	1125	20231024	24.80	2075	-32.34	20230203	1125	24.80	20231024	2115	-33.62	20221213	1125	24.80	20231024	4.08	N	074430	100	87 억		1114953	N	N	3	N	00	N
65	20231121	090609	57	100.00	KOSDAQ		유통	N	N	N	N		N	1407	-3	5	-0.21	49211906	34925	5.23	1404	1419	1401	1833	987	1410	1409.07	1.27	0	18756	1446	1428	1409	1391	1372	1437	1400	88	423	100	1010	1	1	87826844	1236	-16.95	2.41	12	0.04	-83.00	585.00	2115	20221213	-33.48	1125	20231024	25.07	2075	-32.19	20230203	1125	25.07	20231024	2115	-33.48	20221213	1125	25.07	20231024	4.08	N	074430	100	87 억		1114953	N	N	3	N	00	N
66	20231120	160614	57	100.00	KOSDAQ		유통	N	N	N	N		N	1410	-1	5	-0.07	907420085	643019	58.15	1390	1427	1390	1834	988	1411	1411.20	1.19	0	74001	1533	1472	1436	1375	1339	1454	1357	88	423	100	1010	1	1	87826844	1238	-16.99	2.41	12	0.73	-83.00	585.00	2115	20221213	-33.33	1125	20231024	25.33	2075	-32.05	20230203	1125	25.33	20231024	2115	-33.33	20221213	1125	25.33	20231024	4.15	N	074430	100	87 억		1042913	N	N	3	N	00	N
67	20231120	150618	57	100.00	KOSDAQ		유통	N	N	N	N		N	1420	9	2	0.64	789468400	559741	50.62	1390	1427	1390	1834	988	1411	1410.42	1.19	0	80388	1533	1472	1436	1375	1339	1454	1357	88	423	100	1010	1	1	87826844	1247	-17.11	2.43	12	0.64	-83.00	585.00	2115	20221213	-32.86	1125	20231024	26.22	2075	-31.57	20230203	1125	26.22	20231024	2115	-32.86	20221213	1125	26.22	20231024	4.15	N	074430	100	87 억		1042913	N	N	0	N	00	N
68	20231120	140617	57	100.00	KOSDAQ		유통	N	N	N	N		N	1404	-7	5	-0.50	666301435	472329	42.71	1390	1427	1390	1834	988	1411	1410.67	1.19	0	73594	1533	1472	1436	1375	1339	1454	1357	88	423	100	1010	1	1	87826844	1233	-16.92	2.40	12	0.54	-83.00	585.00	2115	20221213	-33.62	1125	20231024	24.80	2075	-32.34	20230203	1125	24.80	20231024	2115	-33.62	20221213	1125	24.80	20231024	4.15	N	074430	100	87 억		1042913	N	N	0	N	00	N
69	20231120	130613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1400	-11	5	-0.78	581112362	411495	37.21	1390	1427	1390	1834	988	1411	1412.20	1.19	0	61190	1533	1472	1436	1375	1339	1454	1357	88	423	100	1010	1	1	87826844	1230	-16.87	2.39	12	0.47	-83.00	585.00	2115	20221213	-33.81	1125	20231024	24.44	2075	-32.53	20230203	1125	24.44	20231024	2115	-33.81	20221213	1125	24.44	20231024	4.15	N	074430	100	87 억		1042913	N	N	0	N	00	N
70	20231120	120615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1420	9	2	0.64	417179231	294860	26.66	1390	1427	1390	1834	988	1411	1414.84	1.19	0	90210	1533	1472	1436	1375	1339	1454	1357	88	423	100	1010	1	1	87826844	1247	-17.11	2.43	12	0.34	-83.00	585.00	2115	20221213	-32.86	1125	20231024	26.22	2075	-31.57	20230203	1125	26.22	20231024	2115	-32.86	20221213	1125	26.22	20231024	4.15	N	074430	100	87 억		1042913	N	N	0	N	00	N
71	20231120	110613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1422	11	2	0.78	371778699	262838	23.77	1390	1427	1390	1834	988	1411	1414.48	1.19	0	83511	1533	1472	1436	1375	1339	1454	1357	88	423	100	1010	1	1	87826844	1249	-17.13	2.43	12	0.30	-83.00	585.00	2115	20221213	-32.77	1125	20231024	26.40	2075	-31.47	20230203	1125	26.40	20231024	2115	-32.77	20221213	1125	26.40	20231024	4.15	N	074430	100	87 억		1042913	N	N	0	N	00	N
72	20231120	100610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1423	12	2	0.85	246923982	174895	15.82	1390	1427	1390	1834	988	1411	1411.84	1.19	0	62350	1533	1472	1436	1375	1339	1454	1357	88	423	100	1010	1	1	87826844	1250	-17.14	2.43	12	0.20	-83.00	585.00	2115	20221213	-32.72	1125	20231024	26.49	2075	-31.42	20230203	1125	26.49	20231024	2115	-32.72	20221213	1125	26.49	20231024	4.15	N	074430	100	87 억		1042913	N	N	0	N	00	N
73	20231120	090616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1409	-2	5	-0.14	68476422	49000	4.43	1390	1420	1390	1834	988	1411	1397.36	1.19	0	20693	1533	1472	1436	1375	1339	1454	1357	88	423	100	1010	1	1	87826844	1237	-16.98	2.41	12	0.06	-83.00	585.00	2115	20221213	-33.38	1125	20231024	25.24	2075	-32.10	20230203	1125	25.24	20231024	2115	-33.38	20221213	1125	25.24	20231024	4.15	N	074430	100	87 억		1042913	N	N	0	N	00	N
74	20231117	160628	57	100.00	KOSDAQ		유통	N	N	N	N		N	1411	-59	5	-4.01	1553655281	1081608	89.14	1485	1497	1400	1911	1029	1470	1436.44	1.08	0	97779	1552	1510	1485	1443	1418	1498	1431	88	441	100	1050	1	1	87826844	1239	-17.00	2.41	12	1.23	-83.00	585.00	2115	20221213	-33.29	1125	20231024	25.42	2075	-32.00	20230203	1125	25.42	20231024	2115	-33.29	20221213	1125	25.42	20231024	4.08	N	074430	100	87 억		951183	N	N	0	N	00	N
75	20231117	150631	57	100.00	KOSDAQ		유통	N	N	N	N		N	1411	-59	5	-4.01	1386091689	963295	79.39	1485	1497	1400	1911	1029	1470	1438.87	1.08	0	53957	1552	1510	1485	1443	1418	1498	1431	88	441	100	1050	1	1	87826844	1239	-17.00	2.41	12	1.10	-83.00	585.00	2115	20221213	-33.29	1125	20231024	25.42	2075	-32.00	20230203	1125	25.42	20231024	2115	-33.29	20221213	1125	25.42	20231024	4.08	N	074430	100	87 억		951183	N	N	0	N	00	N
76	20231117	140629	57	100.00	KOSDAQ		유통	N	N	N	N		N	1417	-53	5	-3.61	1154228337	798580	65.81	1485	1497	1409	1911	1029	1470	1445.32	1.08	0	46228	1552	1510	1485	1443	1418	1498	1431	88	441	100	1050	1	1	87826844	1245	-17.07	2.42	12	0.91	-83.00	585.00	2115	20221213	-33.00	1125	20231024	25.96	2075	-31.71	20230203	1125	25.96	20231024	2115	-33.00	20221213	1125	25.96	20231024	4.08	N	074430	100	87 억		951183	N	N	0	N	00	N
77	20231117	130628	57	100.00	KOSDAQ		유통	N	N	N	N		N	1420	-50	5	-3.40	941852685	648714	53.46	1485	1497	1409	1911	1029	1470	1451.85	1.08	0	39539	1552	1510	1485	1443	1418	1498	1431	88	441	100	1050	1	1	87826844	1247	-17.11	2.43	12	0.74	-83.00	585.00	2115	20221213	-32.86	1125	20231024	26.22	2075	-31.57	20230203	1125	26.22	20231024	2115	-32.86	20221213	1125	26.22	20231024	4.08	N	074430	100	87 억		951183	N	N	0	N	00	N
78	20231117	120629	57	100.00	KOSDAQ		유통	N	N	N	N		N	1457	-13	5	-0.88	628030965	429057	35.36	1485	1497	1450	1911	1029	1470	1463.73	1.08	0	8772	1552	1510	1485	1443	1418	1498	1431	88	441	100	1050	1	1	87826844	1280	-17.55	2.49	12	0.49	-83.00	585.00	2115	20221213	-31.11	1125	20231024	29.51	2075	-29.78	20230203	1125	29.51	20231024	2115	-31.11	20221213	1125	29.51	20231024	4.08	N	074430	100	87 억		951183	N	N	0	N	00	N
79	20231117	110631	57	100.00	KOSDAQ		유통	N	N	N	N		N	1455	-15	5	-1.02	588799937	402075	33.13	1485	1497	1450	1911	1029	1470	1464.39	1.08	0	9403	1552	1510	1485	1443	1418	1498	1431	88	441	100	1050	1	1	87826844	1278	-17.53	2.49	12	0.46	-83.00	585.00	2115	20221213	-31.21	1125	20231024	29.33	2075	-29.88	20230203	1125	29.33	20231024	2115	-31.21	20221213	1125	29.33	20231024	4.08	N	074430	100	87 억		951183	N	N	0	N	00	N
80	20231117	100629	57	100.00	KOSDAQ		유통	N	N	N	N		N	1474	4	2	0.27	396069408	269677	22.22	1485	1497	1451	1911	1029	1470	1468.68	1.08	0	-4252	1552	1510	1485	1443	1418	1498	1431	88	441	100	1050	1	1	87826844	1295	-17.76	2.52	12	0.31	-83.00	585.00	2115	20221213	-30.31	1125	20231024	31.02	2075	-28.96	20230203	1125	31.02	20231024	2115	-30.31	20221213	1125	31.02	20231024	4.08	N	074430	100	87 억		951183	N	N	0	N	00	N
81	20231117	090631	57	100.00	KOSDAQ		유통	N	N	N	N		N	1473	3	2	0.20	118913355	80086	6.60	1485	1497	1472	1911	1029	1470	1485.03	1.08	0	514	1552	1510	1485	1443	1418	1498	1431	88	441	100	1050	1	1	87826844	1294	-17.75	2.52	12	0.09	-83.00	585.00	2115	20221213	-30.35	1125	20231024	30.93	2075	-29.01	20230203	1125	30.93	20231024	2115	-30.35	20221213	1125	30.93	20231024	4.08	N	074430	100	87 억		951183	N	N	0	N	00	N
82	20231116	160631	57	100.00	KOSDAQ		유통	N	N	N	N		N	1475	-27	5	-1.80	1581458616	1062489	54.50	1502	1527	1460	1952	1052	1502	1488.44	0.95	0	119373	1618	1560	1527	1469	1436	1543	1452	88	450	100	1080	1	1	87826844	1295	-17.77	2.52	12	1.21	-83.00	585.00	2115	20221213	-30.26	1125	20231024	31.11	2075	-28.92	20230203	1125	31.11	20231024	2115	-30.26	20221213	1125	31.11	20231024	4.19	N	074430	100	87 억		830843	N	N	0	N	00	N
83	20231116	150626	57	100.00	KOSDAQ		유통	N	N	N	N		N	1488	-14	5	-0.93	1468248981	986147	50.58	1502	1527	1460	1952	1052	1502	1488.87	0.95	0	105681	1618	1560	1527	1469	1436	1543	1452	88	450	100	1080	1	1	87826844	1307	-17.93	2.54	12	1.12	-83.00	585.00	2115	20221213	-29.65	1125	20231024	32.27	2075	-28.29	20230203	1125	32.27	20231024	2115	-29.65	20221213	1125	32.27	20231024	4.19	N	074430	100	87 억		830843	N	N	0	N	00	N
84	20231116	140605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1493	-9	5	-0.60	1216368621	816008	41.85	1502	1527	1460	1952	1052	1502	1490.63	0.95	0	88585	1618	1560	1527	1469	1436	1543	1452	88	450	100	1080	1	1	87826844	1311	-17.99	2.55	12	0.93	-83.00	585.00	2115	20221213	-29.41	1125	20231024	32.71	2075	-28.05	20230203	1125	32.71	20231024	2115	-29.41	20221213	1125	32.71	20231024	4.19	N	074430	100	87 억		830843	N	N	0	N	00	N
85	20231116	130625	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	-7	5	-0.47	1143276177	767008	39.34	1502	1527	1460	1952	1052	1502	1490.56	0.95	0	82475	1618	1560	1527	1469	1436	1543	1452	88	450	100	1080	1	1	87826844	1313	-18.01	2.56	12	0.87	-83.00	585.00	2115	20221213	-29.31	1125	20231024	32.89	2075	-27.95	20230203	1125	32.89	20231024	2115	-29.31	20221213	1125	32.89	20231024	4.19	N	074430	100	87 억		830843	N	N	0	N	00	N
86	20231116	120627	57	100.00	KOSDAQ		유통	N	N	N	N		N	1497	-5	5	-0.33	1013939959	680839	34.92	1502	1527	1460	1952	1052	1502	1489.25	0.95	0	103280	1618	1560	1527	1469	1436	1543	1452	88	450	100	1080	1	1	87826844	1315	-18.04	2.56	12	0.78	-83.00	585.00	2115	20221213	-29.22	1125	20231024	33.07	2075	-27.86	20230203	1125	33.07	20231024	2115	-29.22	20221213	1125	33.07	20231024	4.19	N	074430	100	87 억		830843	N	N	0	N	00	N
87	20231116	110624	57	100.00	KOSDAQ		유통	N	N	N	N		N	1474	-28	5	-1.86	568566259	383526	19.67	1502	1502	1460	1952	1052	1502	1482.46	0.95	0	88269	1618	1560	1527	1469	1436	1543	1452	88	450	100	1080	1	1	87826844	1295	-17.76	2.52	12	0.44	-83.00	585.00	2115	20221213	-30.31	1125	20231024	31.02	2075	-28.96	20230203	1125	31.02	20231024	2115	-30.31	20221213	1125	31.02	20231024	4.19	N	074430	100	87 억		830843	N	N	0	N	00	N
88	20231116	100625	57	100.00	KOSDAQ		유통	N	N	N	N		N	1496	-6	5	-0.40	91256530	60978	3.13	1502	1502	1488	1952	1052	1502	1496.52	0.95	0	-9135	1618	1560	1527	1469	1436	1543	1452	88	450	100	1080	1	1	87826844	1314	-18.02	2.56	12	0.07	-83.00	585.00	2115	20221213	-29.27	1125	20231024	32.98	2075	-27.90	20230203	1125	32.98	20231024	2115	-29.27	20221213	1125	32.98	20231024	4.19	N	074430	100	87 억		830843	N	N	0	N	00	N
89	20231116	090625	57	100.00	KOSDAQ		유통	N	N	N	N		N	1502	0	3	0.00	0	0	0.00	0	0	0	1952	1052	1502	0.00	0.95	0	0	1618	1560	1527	1469	1436	1543	1452	88	450	100	1080	1	1	87826844	1319	-18.10	2.57	12	0.00	-83.00	585.00	2115	20221213	-28.98	1125	20231024	33.51	2075	-27.61	20230203	1125	33.51	20231024	2115	-28.98	20221213	1125	33.51	20231024	4.19	N	074430	100	87 억		830843	N	N	0	N	00	N
90	20231115	160546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1502	-41	5	-2.66	2965361967	1925706	20.99	1550	1585	1494	2005	1081	1543	1540.10	0.97	0	-12243	1721	1631	1581	1491	1441	1607	1467	88	462	100	1110	1	1	87826844	1319	-18.10	2.57	12	2.19	-83.00	585.00	2115	20221213	-28.98	1125	20231024	33.51	2075	-27.61	20230203	1125	33.51	20231024	2115	-28.98	20221213	1125	33.51	20231024	3.83	N	074430	100	87 억		850439	N	N	0	N	00	N
91	20231115	150634	57	100.00	KOSDAQ		유통	N	N	N	N		N	1496	-47	5	-3.05	2780948112	1803024	19.65	1550	1585	1494	2005	1081	1543	1542.38	0.97	0	-54020	1721	1631	1581	1491	1441	1607	1467	88	462	100	1110	1	1	87826844	1314	-18.02	2.56	12	2.05	-83.00	585.00	2115	20221213	-29.27	1125	20231024	32.98	2075	-27.90	20230203	1125	32.98	20231024	2115	-29.27	20221213	1125	32.98	20231024	3.83	N	074430	100	87 억		850439	N	N	0	N	00	N
92	20231115	140632	57	100.00	KOSDAQ		유통	N	N	N	N		N	1526	-17	5	-1.10	2209114568	1424563	15.53	1550	1585	1526	2005	1081	1543	1550.73	0.97	0	-58846	1721	1631	1581	1491	1441	1607	1467	88	462	100	1110	1	1	87826844	1340	-18.39	2.61	12	1.62	-83.00	585.00	2115	20221213	-27.85	1125	20231024	35.64	2075	-26.46	20230203	1125	35.64	20231024	2115	-27.85	20221213	1125	35.64	20231024	3.83	N	074430	100	87 억		850439	N	N	0	N	00	N
93	20231115	130634	57	100.00	KOSDAQ		유통	N	N	N	N		N	1542	-1	5	-0.06	1864844658	1200338	13.08	1550	1585	1535	2005	1081	1543	1553.60	0.97	0	-30563	1721	1631	1581	1491	1441	1607	1467	88	462	100	1110	1	1	87826844	1354	-18.58	2.64	12	1.37	-83.00	585.00	2115	20221213	-27.09	1125	20231024	37.07	2075	-25.69	20230203	1125	37.07	20231024	2115	-27.09	20221213	1125	37.07	20231024	3.83	N	074430	100	87 억		850439	N	N	0	N	00	N
94	20231115	120637	57	100.00	KOSDAQ		유통	N	N	N	N		N	1544	1	2	0.06	1723305864	1108553	12.08	1550	1585	1535	2005	1081	1543	1554.55	0.97	0	-29001	1721	1631	1581	1491	1441	1607	1467	88	462	100	1110	1	1	87826844	1356	-18.60	2.64	12	1.26	-83.00	585.00	2115	20221213	-27.00	1125	20231024	37.24	2075	-25.59	20230203	1125	37.24	20231024	2115	-27.00	20221213	1125	37.24	20231024	3.83	N	074430	100	87 억		850439	N	N	0	N	00	N
95	20231115	110642	57	100.00	KOSDAQ		유통	N	N	N	N		N	1546	3	2	0.19	1196364257	769098	8.38	1550	1585	1542	2005	1081	1543	1555.54	0.97	0	50456	1721	1631	1581	1491	1441	1607	1467	88	462	100	1110	1	1	87826844	1358	-18.63	2.64	12	0.88	-83.00	585.00	2115	20221213	-26.90	1125	20231024	37.42	2075	-25.49	20230203	1125	37.42	20231024	2115	-26.90	20221213	1125	37.42	20231024	3.83	N	074430	100	87 억		850439	N	N	0	N	00	N
96	20231115	100636	57	100.00	KOSDAQ		유통	N	N	N	N		N	1560	17	2	1.10	808370563	518588	5.65	1550	1585	1542	2005	1081	1543	1558.79	0.97	0	47961	1721	1631	1581	1491	1441	1607	1467	88	462	100	1110	1	1	87826844	1370	-18.80	2.67	12	0.59	-83.00	585.00	2115	20221213	-26.24	1125	20231024	38.67	2075	-24.82	20230203	1125	38.67	20231024	2115	-26.24	20221213	1125	38.67	20231024	3.83	N	074430	100	87 억		850439	N	N	0	N	00	N
97	20231115	090630	57	100.00	KOSDAQ		유통	N	N	N	N		N	1543	0	3	0.00	203995292	131899	1.44	1550	1557	1542	2005	1081	1543	1546.60	0.97	0	-7363	1721	1631	1581	1491	1441	1607	1467	88	462	100	1110	1	1	87826844	1355	-18.59	2.64	12	0.15	-83.00	585.00	2115	20221213	-27.04	1125	20231024	37.16	2075	-25.64	20230203	1125	37.16	20231024	2115	-27.04	20221213	1125	37.16	20231024	3.83	N	074430	100	87 억		850439	N	N	0	N	00	N
98	20231114	160623	57	100.00	KOSDAQ		유통	N	N	N	N		N	1543	-3	5	-0.19	14648161836	9103805	30.95	1546	1671	1531	2005	1083	1546	1609.09	0.93	0	29483	1828	1686	1575	1433	1322	1758	1505	88	459	100	1110	1	1	87826844	1355	-18.59	2.64	12	10.37	-83.00	585.00	2115	20221213	-27.04	1125	20231024	37.16	2075	-25.64	20230203	1125	37.16	20231024	2115	-27.04	20221213	1125	37.16	20231024	3.73	N	074430	100	87 억		813861	N	N	0	N	00	N
99	20231114	150624	57	100.00	KOSDAQ		유통	N	N	N	N		N	1537	-9	5	-0.58	14140990374	8774949	29.83	1546	1671	1531	2005	1083	1546	1611.52	0.93	0	10106	1828	1686	1575	1433	1322	1758	1505	88	459	100	1110	1	1	87826844	1350	-18.52	2.63	12	9.99	-83.00	585.00	2115	20221213	-27.33	1125	20231024	36.62	2075	-25.93	20230203	1125	36.62	20231024	2115	-27.33	20221213	1125	36.62	20231024	3.73	N	074430	100	87 억		813861	N	N	0	N	00	N
100	20231114	140624	57	100.00	KOSDAQ		유통	N	N	N	N		N	1590	44	2	2.85	12929567593	8001200	27.20	1546	1671	1537	2005	1083	1546	1615.96	0.93	0	-34799	1828	1686	1575	1433	1322	1758	1505	88	459	100	1110	1	1	87826844	1396	-19.16	2.72	12	9.11	-83.00	585.00	2115	20221213	-24.82	1125	20231024	41.33	2075	-23.37	20230203	1125	41.33	20231024	2115	-24.82	20221213	1125	41.33	20231024	3.73	N	074430	100	87 억		813861	N	N	0	N	00	N
101	20231114	130626	57	100.00	KOSDAQ		유통	N	N	N	N		N	1587	41	2	2.65	10988763645	6795429	23.10	1546	1671	1537	2005	1083	1546	1617.09	0.93	0	-23621	1828	1686	1575	1433	1322	1758	1505	88	459	100	1110	1	1	87826844	1394	-19.12	2.71	12	7.74	-83.00	585.00	2115	20221213	-24.96	1125	20231024	41.07	2075	-23.52	20230203	1125	41.07	20231024	2115	-24.96	20221213	1125	41.07	20231024	3.73	N	074430	100	87 억		813861	N	N	0	N	00	N
102	20231114	120626	57	100.00	KOSDAQ		유통	N	N	N	N		N	1648	102	2	6.60	7412651929	4602655	15.65	1546	1669	1537	2005	1083	1546	1610.53	0.93	0	-15818	1828	1686	1575	1433	1322	1758	1505	88	459	100	1110	1	1	87826844	1447	-19.86	2.82	12	5.24	-83.00	585.00	2115	20221213	-22.08	1125	20231024	46.49	2075	-20.58	20230203	1125	46.49	20231024	2115	-22.08	20221213	1125	46.49	20231024	3.73	N	074430	100	87 억		813861	N	N	0	N	00	N
103	20231114	110633	57	100.00	KOSDAQ		유통	N	N	N	N		N	1585	39	2	2.52	5193188424	3250154	11.05	1546	1640	1537	2005	1083	1546	1597.84	0.93	0	-15359	1828	1686	1575	1433	1322	1758	1505	88	459	100	1110	1	1	87826844	1392	-19.10	2.71	12	3.70	-83.00	585.00	2115	20221213	-25.06	1125	20231024	40.89	2075	-23.61	20230203	1125	40.89	20231024	2115	-25.06	20221213	1125	40.89	20231024	3.73	N	074430	100	87 억		813861	N	N	0	N	00	N
104	20231114	100626	57	100.00	KOSDAQ		유통	N	N	N	N		N	1586	40	2	2.59	4530667694	2830162	9.62	1546	1640	1537	2005	1083	1546	1600.87	0.93	0	-20867	1828	1686	1575	1433	1322	1758	1505	88	459	100	1110	1	1	87826844	1393	-19.11	2.71	12	3.22	-83.00	585.00	2115	20221213	-25.01	1125	20231024	40.98	2075	-23.57	20230203	1125	40.98	20231024	2115	-25.01	20221213	1125	40.98	20231024	3.73	N	074430	100	87 억		813861	N	N	0	N	00	N
105	20231114	090620	57	100.00	KOSDAQ		유통	N	N	N	N		N	1601	55	2	3.56	741796234	473279	1.61	1546	1604	1537	2005	1083	1546	1567.39	0.93	0	69434	1828	1686	1575	1433	1322	1758	1505	88	459	100	1110	1	1	87826844	1406	-19.29	2.74	12	0.54	-83.00	585.00	2115	20221213	-24.30	1125	20231024	42.31	2075	-22.84	20230203	1125	42.31	20231024	2115	-24.30	20221213	1125	42.31	20231024	3.73	N	074430	100	87 억		813861	N	N	0	N	00	N
106	20231113	160616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1546	66	2	4.46	47742103041	29191623	436.42	1495	1717	1464	1924	1036	1480	1635.51	0.98	0	-24546	1737	1608	1532	1403	1327	1570	1365	88	444	100	1060	1	1	87826844	1358	-18.63	2.64	12	33.24	-83.00	585.00	2115	20221213	-26.90	1125	20231024	37.42	2075	-25.49	20230203	1125	37.42	20231024	2115	-26.90	20221213	1125	37.42	20231024	3.26	N	074430	100	87 억		858821	N	N	0	N	00	N
107	20231113	150615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1567	87	2	5.88	46874701081	28635527	428.10	1495	1717	1464	1924	1036	1480	1636.94	0.98	0	-48459	1737	1608	1532	1403	1327	1570	1365	88	444	100	1060	1	1	87826844	1376	-18.88	2.68	12	32.60	-83.00	585.00	2115	20221213	-25.91	1125	20231024	39.29	2075	-24.48	20230203	1125	39.29	20231024	2115	-25.91	20221213	1125	39.29	20231024	3.26	N	074430	100	87 억		858821	N	N	0	N	00	N
108	20231113	140613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1630	150	2	10.14	42267542184	25813268	385.91	1495	1717	1464	1924	1036	1480	1637.44	0.98	0	-68088	1737	1608	1532	1403	1327	1570	1365	88	444	100	1060	1	1	87826844	1432	-19.64	2.79	12	29.39	-83.00	585.00	2115	20221213	-22.93	1125	20231024	44.89	2075	-21.45	20230203	1125	44.89	20231024	2115	-22.93	20221213	1125	44.89	20231024	3.26	N	074430	100	87 억		858821	N	N	0	N	00	N
109	20231113	130612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1648	168	2	11.35	39375269870	24045309	359.48	1495	1717	1464	1924	1036	1480	1637.55	0.98	0	-43350	1737	1608	1532	1403	1327	1570	1365	88	444	100	1060	1	1	87826844	1447	-19.86	2.82	12	27.38	-83.00	585.00	2115	20221213	-22.08	1125	20231024	46.49	2075	-20.58	20230203	1125	46.49	20231024	2115	-22.08	20221213	1125	46.49	20231024	3.26	N	074430	100	87 억		858821	N	N	0	N	00	N
110	20231113	120612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1661	181	2	12.23	34472337513	21074117	315.06	1495	1717	1464	1924	1036	1480	1635.77	0.98	0	-51478	1737	1608	1532	1403	1327	1570	1365	88	444	100	1060	1	1	87826844	1459	-20.01	2.84	12	24.00	-83.00	585.00	2115	20221213	-21.47	1125	20231024	47.64	2075	-19.95	20230203	1125	47.64	20231024	2115	-21.47	20221213	1125	47.64	20231024	3.26	N	074430	100	87 억		858821	N	N	0	N	00	N
111	20231113	110610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1580	100	2	6.76	18219180914	11334491	169.45	1495	1673	1464	1924	1036	1480	1607.41	0.98	0	-64796	1737	1608	1532	1403	1327	1570	1365	88	444	100	1060	1	1	87826844	1388	-19.04	2.70	12	12.91	-83.00	585.00	2115	20221213	-25.30	1125	20231024	40.44	2075	-23.86	20230203	1125	40.44	20231024	2115	-25.30	20221213	1125	40.44	20231024	3.26	N	074430	100	87 억		858821	N	N	0	N	00	N
112	20231113	100609	57	100.00	KOSDAQ		유통	N	N	N	N		N	1474	-6	5	-0.41	1471074302	982687	14.69	1495	1555	1464	1924	1036	1480	1497.00	0.98	0	-26191	1737	1608	1532	1403	1327	1570	1365	88	444	100	1060	1	1	87826844	1295	-17.76	2.52	12	1.12	-83.00	585.00	2115	20221213	-30.31	1125	20231024	31.02	2075	-28.96	20230203	1125	31.02	20231024	2115	-30.31	20221213	1125	31.02	20231024	3.26	N	074430	100	87 억		858821	N	N	0	N	00	N
113	20231113	090615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1475	-5	5	-0.34	203063326	136951	2.05	1495	1495	1474	1924	1036	1480	1482.75	0.98	0	-1303	1737	1608	1532	1403	1327	1570	1365	88	444	100	1060	1	1	87826844	1295	-17.77	2.52	12	0.16	-83.00	585.00	2115	20221213	-30.26	1125	20231024	31.11	2075	-28.92	20230203	1125	31.11	20231024	2115	-30.26	20221213	1125	31.11	20231024	3.26	N	074430	100	87 억		858821	N	N	0	N	00	N
114	20231110	160630	57	100.00	KOSDAQ		유통	N	N	N	N		N	1480	-58	5	-3.77	10430899405	6632425	18.14	1512	1661	1456	1999	1077	1538	1572.78	0.90	0	60303	1881	1709	1597	1425	1313	1653	1369	88	461	100	1100	1	1	87826844	1300	-17.83	2.53	12	7.55	-83.00	585.00	2115	20221213	-30.02	1125	20231024	31.56	2075	-28.67	20230203	1125	31.56	20231024	2115	-30.02	20221213	1125	31.56	20231024	2.92	N	074430	100	87 억		786352	N	N	0	N	00	N
115	20231110	150623	57	100.00	KOSDAQ		유통	N	N	N	N		N	1473	-65	5	-4.23	10196512670	6473351	17.71	1512	1661	1456	1999	1077	1538	1575.16	0.90	0	61529	1881	1709	1597	1425	1313	1653	1369	88	461	100	1100	1	1	87826844	1294	-17.75	2.52	12	7.37	-83.00	585.00	2115	20221213	-30.35	1125	20231024	30.93	2075	-29.01	20230203	1125	30.93	20231024	2115	-30.35	20221213	1125	30.93	20231024	2.92	N	074430	100	87 억		786352	N	N	0	N	00	N
116	20231110	140616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1460	-78	5	-5.07	9741661906	6165260	16.87	1512	1661	1456	1999	1077	1538	1580.10	0.90	0	57727	1881	1709	1597	1425	1313	1653	1369	88	461	100	1100	1	1	87826844	1282	-17.59	2.50	12	7.02	-83.00	585.00	2115	20221213	-30.97	1125	20231024	29.78	2075	-29.64	20230203	1125	29.78	20231024	2115	-30.97	20221213	1125	29.78	20231024	2.92	N	074430	100	87 억		786352	N	N	0	N	00	N
117	20231110	130618	57	100.00	KOSDAQ		유통	N	N	N	N		N	1467	-71	5	-4.62	9355940303	5901794	16.15	1512	1661	1467	1999	1077	1538	1585.28	0.90	0	25447	1881	1709	1597	1425	1313	1653	1369	88	461	100	1100	1	1	87826844	1288	-17.67	2.51	12	6.72	-83.00	585.00	2115	20221213	-30.64	1125	20231024	30.40	2075	-29.30	20230203	1125	30.40	20231024	2115	-30.64	20221213	1125	30.40	20231024	2.92	N	074430	100	87 억		786352	N	N	0	N	00	N
118	20231110	120620	57	100.00	KOSDAQ		유통	N	N	N	N		N	1492	-46	5	-2.99	8676502815	5443440	14.89	1512	1661	1490	1999	1077	1538	1593.95	0.90	0	-3336	1881	1709	1597	1425	1313	1653	1369	88	461	100	1100	1	1	87826844	1310	-17.98	2.55	12	6.20	-83.00	585.00	2115	20221213	-29.46	1125	20231024	32.62	2075	-28.10	20230203	1125	32.62	20231024	2115	-29.46	20221213	1125	32.62	20231024	2.92	N	074430	100	87 억		786352	N	N	0	N	00	N
119	20231110	110612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1526	-12	5	-0.78	8047198094	5025835	13.75	1512	1661	1511	1999	1077	1538	1601.18	0.90	0	12249	1881	1709	1597	1425	1313	1653	1369	88	461	100	1100	1	1	87826844	1340	-18.39	2.61	12	5.72	-83.00	585.00	2115	20221213	-27.85	1125	20231024	35.64	2075	-26.46	20230203	1125	35.64	20231024	2115	-27.85	20221213	1125	35.64	20231024	2.92	N	074430	100	87 억		786352	N	N	0	N	00	N
120	20231110	100619	57	100.00	KOSDAQ		유통	N	N	N	N		N	1578	40	2	2.60	7075762954	4396651	12.03	1512	1661	1511	1999	1077	1538	1609.37	0.90	0	-4023	1881	1709	1597	1425	1313	1653	1369	88	461	100	1100	1	1	87826844	1386	-19.01	2.70	12	5.01	-83.00	585.00	2115	20221213	-25.39	1125	20231024	40.27	2075	-23.95	20230203	1125	40.27	20231024	2115	-25.39	20221213	1125	40.27	20231024	2.92	N	074430	100	87 억		786352	N	N	0	N	00	N
121	20231110	090607	57	100.00	KOSDAQ		유통	N	N	N	N		N	1578	40	2	2.60	780127691	503872	1.38	1512	1588	1511	1999	1077	1538	1548.29	0.90	0	84	1881	1709	1597	1425	1313	1653	1369	88	461	100	1100	1	1	87826844	1386	-19.01	2.70	12	0.57	-83.00	585.00	2115	20221213	-25.39	1125	20231024	40.27	2075	-23.95	20230203	1125	40.27	20231024	2115	-25.39	20221213	1125	40.27	20231024	2.92	N	074430	100	87 억		786352	N	N	0	N	00	N
122	20231109	160601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1538	18	2	1.18	60753373289	36360343	88.40	1611	1769	1485	1976	1064	1520	1670.97	0.96	0	-38310	1946	1732	1535	1321	1124	1840	1429	88	456	100	1090	1	1	87826844	1351	-18.53	2.63	12	41.40	-83.00	585.00	2115	20221213	-27.28	1125	20231024	36.71	2075	-25.88	20230203	1125	36.71	20231024	2115	-27.28	20221213	1125	36.71	20231024	2.73	N	074430	100	87 억		841240	N	N	0	N	00	N
123	20231109	150602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1545	25	2	1.64	59825561920	35756988	86.93	1611	1769	1485	1976	1064	1520	1673.12	0.96	0	-37600	1946	1732	1535	1321	1124	1840	1429	88	456	100	1090	1	1	87826844	1357	-18.61	2.64	12	40.71	-83.00	585.00	2115	20221213	-26.95	1125	20231024	37.33	2075	-25.54	20230203	1125	37.33	20231024	2115	-26.95	20221213	1125	37.33	20231024	2.73	N	074430	100	87 억		841240	N	N	0	N	00	N
124	20231109	140601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1645	125	2	8.22	57230187911	34137071	82.99	1611	1769	1485	1976	1064	1520	1676.48	0.96	0	-63287	1946	1732	1535	1321	1124	1840	1429	88	456	100	1090	1	1	87826844	1445	-19.82	2.81	12	38.87	-83.00	585.00	2115	20221213	-22.22	1125	20231024	46.22	2075	-20.72	20230203	1125	46.22	20231024	2115	-22.22	20221213	1125	46.22	20231024	2.73	N	074430	100	87 억		841240	N	N	0	N	00	N
125	20231109	130603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1632	112	2	7.37	53236618617	31725632	77.13	1611	1769	1485	1976	1064	1520	1678.03	0.96	0	-60797	1946	1732	1535	1321	1124	1840	1429	88	456	100	1090	1	1	87826844	1433	-19.66	2.79	12	36.12	-83.00	585.00	2115	20221213	-22.84	1125	20231024	45.07	2075	-21.35	20230203	1125	45.07	20231024	2115	-22.84	20221213	1125	45.07	20231024	2.73	N	074430	100	87 억		841240	N	N	0	N	00	N
126	20231109	120606	57	100.00	KOSDAQ		유통	N	N	N	N		N	1682	162	2	10.66	47226767866	28094216	68.30	1611	1769	1485	1976	1064	1520	1681.01	0.96	0	-60542	1946	1732	1535	1321	1124	1840	1429	88	456	100	1090	1	1	87826844	1477	-20.27	2.88	12	31.99	-83.00	585.00	2115	20221213	-20.47	1125	20231024	49.51	2075	-18.94	20230203	1125	49.51	20231024	2115	-20.47	20221213	1125	49.51	20231024	2.73	N	074430	100	87 억		841240	N	N	0	N	00	N
127	20231109	110604	57	100.00	KOSDAQ		유통	N	N	N	N		N	1692	172	2	11.32	40891099713	24333887	59.16	1611	1769	1485	1976	1064	1520	1680.42	0.96	0	-50248	1946	1732	1535	1321	1124	1840	1429	88	456	100	1090	1	1	87826844	1486	-20.39	2.89	12	27.71	-83.00	585.00	2115	20221213	-20.00	1125	20231024	50.40	2075	-18.46	20230203	1125	50.40	20231024	2115	-20.00	20221213	1125	50.40	20231024	2.73	N	074430	100	87 억		841240	N	N	0	N	00	N
128	20231109	100600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1561	41	2	2.70	6370224401	4069561	9.89	1611	1630	1485	1976	1064	1520	1565.33	0.96	0	-4988	1946	1732	1535	1321	1124	1840	1429	88	456	100	1090	1	1	87826844	1371	-18.81	2.67	12	4.63	-83.00	585.00	2115	20221213	-26.19	1125	20231024	38.76	2075	-24.77	20230203	1125	38.76	20231024	2115	-26.19	20221213	1125	38.76	20231024	2.73	N	074430	100	87 억		841240	N	N	0	N	00	N
129	20231109	090601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	20	2	1.32	1844357377	1154128	2.81	1611	1630	1540	1976	1064	1520	1598.05	0.96	0	-28790	1946	1732	1535	1321	1124	1840	1429	88	456	100	1090	1	1	87826844	1353	-18.55	2.63	12	1.31	-83.00	585.00	2115	20221213	-27.19	1125	20231024	36.89	2075	-25.78	20230203	1125	36.89	20231024	2115	-27.19	20221213	1125	36.89	20231024	2.73	N	074430	100	87 억		841240	N	N	0	N	00	N
130	20231108	160557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1520	110	2	7.80	64765199336	39689453	350.31	1347	1749	1338	1833	987	1410	1631.95	0.95	0	5863	1704	1556	1384	1236	1064	1631	1311	88	423	100	1010	1	1	87826844	1335	-18.31	2.60	12	45.19	-83.00	585.00	2115	20221213	-28.13	1125	20231024	35.11	2075	-26.75	20230203	1125	35.11	20231024	2115	-28.13	20221213	1125	35.11	20231024	2.73	N	074430	100	87 억		834459	N	N	0	N	00	N
131	20231108	150600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1664	254	2	18.01	61509774411	37638837	332.21	1347	1749	1338	1833	987	1410	1634.21	0.95	0	-34506	1704	1556	1384	1236	1064	1631	1311	88	423	100	1010	1	1	87826844	1461	-20.05	2.84	12	42.86	-83.00	585.00	2115	20221213	-21.32	1125	20231024	47.91	2075	-19.81	20230203	1125	47.91	20231024	2115	-21.32	20221213	1125	47.91	20231024	2.73	N	074430	100	87 억		834459	N	N	0	N	00	N
132	20231108	140558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1723	313	2	22.20	40452616177	25261107	222.96	1347	1724	1338	1833	987	1410	1601.38	0.95	0	-34666	1704	1556	1384	1236	1064	1631	1311	88	423	100	1010	1	1	87826844	1513	-20.76	2.95	12	28.76	-83.00	585.00	2115	20221213	-18.53	1125	20231024	53.16	2075	-16.96	20230203	1125	53.16	20231024	2115	-18.53	20221213	1125	53.16	20231024	2.73	N	074430	100	87 억		834459	N	N	0	N	00	N
133	20231108	130559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1578	168	2	11.91	23464217867	14802982	130.66	1347	1680	1338	1833	987	1410	1585.11	0.95	0	-41292	1704	1556	1384	1236	1064	1631	1311	88	423	100	1010	1	1	87826844	1386	-19.01	2.70	12	16.85	-83.00	585.00	2115	20221213	-25.39	1125	20231024	40.27	2075	-23.95	20230203	1125	40.27	20231024	2115	-25.39	20221213	1125	40.27	20231024	2.73	N	074430	100	87 억		834459	N	N	0	N	00	N
134	20231108	120554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1507	97	2	6.88	2108753777	1490075	13.15	1347	1507	1338	1833	987	1410	1415.20	0.95	0	171960	1704	1556	1384	1236	1064	1631	1311	88	423	100	1010	1	1	87826844	1324	-18.16	2.58	12	1.70	-83.00	585.00	2115	20221213	-28.75	1125	20231024	33.96	2075	-27.37	20230203	1125	33.96	20231024	2115	-28.75	20221213	1125	33.96	20231024	2.73	N	074430	100	87 억		834459	N	N	0	N	00	N
135	20231108	110558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1377	-33	5	-2.34	1128594249	815206	7.20	1347	1419	1338	1833	987	1410	1384.41	0.95	0	122270	1704	1556	1384	1236	1064	1631	1311	88	423	100	1010	1	1	87826844	1209	-16.59	2.35	12	0.93	-83.00	585.00	2115	20221213	-34.89	1125	20231024	22.40	2075	-33.64	20230203	1125	22.40	20231024	2115	-34.89	20221213	1125	22.40	20231024	2.73	N	074430	100	87 억		834459	N	N	0	N	00	N
136	20231108	100558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1384	-26	5	-1.84	973446131	702718	6.20	1347	1419	1338	1833	987	1410	1385.24	0.95	0	107867	1704	1556	1384	1236	1064	1631	1311	88	423	100	1010	1	1	87826844	1216	-16.67	2.37	12	0.80	-83.00	585.00	2115	20221213	-34.56	1125	20231024	23.02	2075	-33.30	20230203	1125	23.02	20231024	2115	-34.56	20221213	1125	23.02	20231024	2.73	N	074430	100	87 억		834459	N	N	0	N	00	N
137	20231108	090555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1393	-17	5	-1.21	331147762	242164	2.14	1347	1399	1338	1833	987	1410	1367.35	0.95	0	52855	1704	1556	1384	1236	1064	1631	1311	88	423	100	1010	1	1	87826844	1223	-16.78	2.38	12	0.28	-83.00	585.00	2115	20221213	-34.14	1125	20231024	23.82	2075	-32.87	20230203	1125	23.82	20231024	2115	-34.14	20221213	1125	23.82	20231024	2.73	N	074430	100	87 억		834459	N	N	0	N	00	N
138	20231107	160558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1410	180	2	14.63	15363161707	11097290	9925.75	1230	1532	1212	1599	861	1230	1384.24	1.24	0	-249599	1241	1235	1224	1218	1207	1238	1221	88	369	100	880	1	1	87826844	1238	-16.99	2.41	12	12.64	-83.00	585.00	2115	20221213	-33.33	1125	20231024	25.33	2075	-32.05	20230203	1125	25.33	20231024	2115	-33.33	20221213	1125	25.33	20231024	2.73	N	074430	100	87 억		1086578	N	N	298	N	00	N
139	20231107	150558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1372	142	2	11.54	13129181863	9504308	8500.94	1230	1532	1212	1599	861	1230	1381.39	1.24	0	-233155	1241	1235	1224	1218	1207	1238	1221	88	369	100	880	1	1	87826844	1205	-16.53	2.35	12	10.82	-83.00	585.00	2115	20221213	-35.13	1125	20231024	21.96	2075	-33.88	20230203	1125	21.96	20231024	2115	-35.13	20221213	1125	21.96	20231024	2.73	N	074430	100	87 억		1086578	N	N	298	N	00	N
140	20231107	140602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1282	52	2	4.23	7146148771	5144898	4601.75	1230	1532	1212	1599	861	1230	1388.98	1.24	0	-215027	1241	1235	1224	1218	1207	1238	1221	88	369	100	880	1	1	87826844	1126	-15.45	2.19	12	5.86	-83.00	585.00	2115	20221213	-39.39	1125	20231024	13.96	2075	-38.22	20230203	1125	13.96	20231024	2115	-39.39	20221213	1125	13.96	20231024	2.73	N	074430	100	87 억		1086578	N	N	298	N	00	N
141	20231107	130600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	-15	5	-1.22	100811311	82787	74.05	1230	1230	1212	1599	861	1230	1217.72	1.24	0	-10999	1241	1235	1224	1218	1207	1238	1221	88	369	100	880	1	1	87826844	1067	-14.64	2.08	12	0.09	-83.00	585.00	2115	20221213	-42.55	1125	20231024	8.00	2075	-41.45	20230203	1125	8.00	20231024	2115	-42.55	20221213	1125	8.00	20231024	2.73	N	074430	100	87 억		1086578	N	N	298	N	00	N
142	20231107	120556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1219	-11	5	-0.89	62940799	51624	46.17	1230	1230	1216	1599	861	1230	1219.22	1.24	0	-784	1241	1235	1224	1218	1207	1238	1221	88	369	100	880	1	1	87826844	1071	-14.69	2.08	12	0.06	-83.00	585.00	2115	20221213	-42.36	1125	20231024	8.36	2075	-41.25	20230203	1125	8.36	20231024	2115	-42.36	20221213	1125	8.36	20231024	2.73	N	074430	100	87 억		1086578	N	N	298	N	00	N
143	20231107	110556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1223	-7	5	-0.57	36769336	30140	26.96	1230	1230	1216	1599	861	1230	1219.95	1.24	0	255	1241	1235	1224	1218	1207	1238	1221	88	369	100	880	1	1	87826844	1074	-14.73	2.09	12	0.03	-83.00	585.00	2115	20221213	-42.17	1125	20231024	8.71	2075	-41.06	20230203	1125	8.71	20231024	2115	-42.17	20221213	1125	8.71	20231024	2.73	N	074430	100	87 억		1086578	N	N	298	N	00	N
144	20231107	100604	57	100.00	KOSDAQ		유통	N	N	N	N		N	1222	-8	5	-0.65	33542055	27495	24.59	1230	1230	1216	1599	861	1230	1219.93	1.24	0	-270	1241	1235	1224	1218	1207	1238	1221	88	369	100	880	1	1	87826844	1073	-14.72	2.09	12	0.03	-83.00	585.00	2115	20221213	-42.22	1125	20231024	8.62	2075	-41.11	20230203	1125	8.62	20231024	2115	-42.22	20221213	1125	8.62	20231024	2.73	N	074430	100	87 억		1086578	N	N	298	N	00	N
145	20231107	090549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1219	-11	5	-0.89	4719504	3859	3.45	1230	1230	1219	1599	861	1230	1222.99	1.24	0	-2413	1241	1235	1224	1218	1207	1238	1221	88	369	100	880	1	1	87826844	1071	-14.69	2.08	12	0.00	-83.00	585.00	2115	20221213	-42.36	1125	20231024	8.36	2075	-41.25	20230203	1125	8.36	20231024	2115	-42.36	20221213	1125	8.36	20231024	2.73	N	074430	100	87 억		1086578	N	N	298	N	00	N
146	20231106	160544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1230	20	2	1.65	135662268	110983	115.84	1224	1230	1213	1573	847	1210	1222.37	1.20	0	33242	1236	1223	1210	1197	1184	1229	1203	88	363	100	870	1	1	87826844	1080	-14.82	2.10	12	0.13	-83.00	585.00	2115	20221213	-41.84	1125	20231024	9.33	2075	-40.72	20230203	1125	9.33	20231024	2115	-41.84	20221213	1125	9.33	20231024	2.75	N	074430	100	87 억		1052311	N	N	298	N	00	N
147	20231106	150547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1225	15	2	1.24	115453558	94482	98.61	1224	1228	1213	1573	847	1210	1221.96	1.20	0	32479	1236	1223	1210	1197	1184	1229	1203	88	363	100	870	1	1	87826844	1076	-14.76	2.09	12	0.11	-83.00	585.00	2115	20221213	-42.08	1125	20231024	8.89	2075	-40.96	20230203	1125	8.89	20231024	2115	-42.08	20221213	1125	8.89	20231024	2.75	N	074430	100	87 억		1052311	N	N	0	N	00	N
148	20231106	140544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1226	16	2	1.32	93580244	76585	79.93	1224	1228	1213	1573	847	1210	1221.91	1.20	0	27813	1236	1223	1210	1197	1184	1229	1203	88	363	100	870	1	1	87826844	1077	-14.77	2.10	12	0.09	-83.00	585.00	2115	20221213	-42.03	1125	20231024	8.98	2075	-40.92	20230203	1125	8.98	20231024	2115	-42.03	20221213	1125	8.98	20231024	2.75	N	074430	100	87 억		1052311	N	N	0	N	00	N
149	20231106	130552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1226	16	2	1.32	62289400	50991	53.22	1224	1228	1213	1573	847	1210	1221.58	1.20	0	18642	1236	1223	1210	1197	1184	1229	1203	88	363	100	870	1	1	87826844	1077	-14.77	2.10	12	0.06	-83.00	585.00	2115	20221213	-42.03	1125	20231024	8.98	2075	-40.92	20230203	1125	8.98	20231024	2115	-42.03	20221213	1125	8.98	20231024	2.75	N	074430	100	87 억		1052311	N	N	0	N	00	N
150	20231106	120547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1225	15	2	1.24	53549729	43846	45.76	1224	1228	1213	1573	847	1210	1221.31	1.20	0	16610	1236	1223	1210	1197	1184	1229	1203	88	363	100	870	1	1	87826844	1076	-14.76	2.09	12	0.05	-83.00	585.00	2115	20221213	-42.08	1125	20231024	8.89	2075	-40.96	20230203	1125	8.89	20231024	2115	-42.08	20221213	1125	8.89	20231024	2.75	N	074430	100	87 억		1052311	N	N	0	N	00	N
151	20231106	110547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1224	14	2	1.16	35462823	29042	30.31	1224	1228	1213	1573	847	1210	1221.09	1.20	0	10158	1236	1223	1210	1197	1184	1229	1203	88	363	100	870	1	1	87826844	1075	-14.75	2.09	12	0.03	-83.00	585.00	2115	20221213	-42.13	1125	20231024	8.80	2075	-41.01	20230203	1125	8.80	20231024	2115	-42.13	20221213	1125	8.80	20231024	2.75	N	074430	100	87 억		1052311	N	N	0	N	00	N
152	20231106	100526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1216	6	2	0.50	17833256	14605	15.24	1224	1225	1215	1573	847	1210	1221.04	1.20	0	2017	1236	1223	1210	1197	1184	1229	1203	88	363	100	870	1	1	87826844	1068	-14.65	2.08	12	0.02	-83.00	585.00	2115	20221213	-42.51	1125	20231024	8.09	2075	-41.40	20230203	1125	8.09	20231024	2115	-42.51	20221213	1125	8.09	20231024	2.75	N	074430	100	87 억		1052311	N	N	0	N	00	N
153	20231106	090547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1216	6	2	0.50	5352069	4372	4.56	1224	1225	1215	1573	847	1210	1224.17	1.20	0	-232	1236	1223	1210	1197	1184	1229	1203	88	363	100	870	1	1	87826844	1068	-14.65	2.08	12	0.00	-83.00	585.00	2115	20221213	-42.51	1125	20231024	8.09	2075	-41.40	20230203	1125	8.09	20231024	2115	-42.51	20221213	1125	8.09	20231024	2.75	N	074430	100	87 억		1052311	N	N	0	N	00	N
154	20231103	160541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1210	5	2	0.41	115596310	95588	99.87	1206	1223	1197	1566	844	1205	1209.32	1.18	0	11744	1223	1214	1196	1187	1169	1218	1191	88	361	100	860	1	1	87826844	1063	-14.58	2.07	12	0.11	-83.00	585.00	2115	20221213	-42.79	1125	20231024	7.56	2075	-41.69	20230203	1125	7.56	20231024	2115	-42.79	20221213	1125	7.56	20231024	2.78	N	074430	100	87 억		1037063	N	N	1	N	00	N
155	20231103	150539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1214	9	2	0.75	101171170	83664	87.41	1206	1223	1197	1566	844	1205	1209.26	1.18	0	12574	1223	1214	1196	1187	1169	1218	1191	88	361	100	860	1	1	87826844	1066	-14.63	2.08	12	0.10	-83.00	585.00	2115	20221213	-42.60	1125	20231024	7.91	2075	-41.49	20230203	1125	7.91	20231024	2115	-42.60	20221213	1125	7.91	20231024	2.78	N	074430	100	87 억		1037063	N	N	1	N	00	N
156	20231103	140539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1214	9	2	0.75	82234242	68036	71.08	1206	1223	1197	1566	844	1205	1208.69	1.18	0	7837	1223	1214	1196	1187	1169	1218	1191	88	361	100	860	1	1	87826844	1066	-14.63	2.08	12	0.08	-83.00	585.00	2115	20221213	-42.60	1125	20231024	7.91	2075	-41.49	20230203	1125	7.91	20231024	2115	-42.60	20221213	1125	7.91	20231024	2.78	N	074430	100	87 억		1037063	N	N	1	N	00	N
157	20231103	130540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1218	13	2	1.08	77090149	63802	66.66	1206	1223	1197	1566	844	1205	1208.27	1.18	0	6432	1223	1214	1196	1187	1169	1218	1191	88	361	100	860	1	1	87826844	1070	-14.67	2.08	12	0.07	-83.00	585.00	2115	20221213	-42.41	1125	20231024	8.27	2075	-41.30	20230203	1125	8.27	20231024	2115	-42.41	20221213	1125	8.27	20231024	2.78	N	074430	100	87 억		1037063	N	N	1	N	00	N
158	20231103	120539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1214	9	2	0.75	57931526	48058	50.21	1206	1219	1197	1566	844	1205	1205.45	1.18	0	1730	1223	1214	1196	1187	1169	1218	1191	88	361	100	860	1	1	87826844	1066	-14.63	2.08	12	0.05	-83.00	585.00	2115	20221213	-42.60	1125	20231024	7.91	2075	-41.49	20230203	1125	7.91	20231024	2115	-42.60	20221213	1125	7.91	20231024	2.78	N	074430	100	87 억		1037063	N	N	1	N	00	N
159	20231103	110543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1205	0	3	0.00	45548366	37840	39.53	1206	1215	1197	1566	844	1205	1203.71	1.18	0	560	1223	1214	1196	1187	1169	1218	1191	88	361	100	860	1	1	87826844	1058	-14.52	2.06	12	0.04	-83.00	585.00	2115	20221213	-43.03	1125	20231024	7.11	2075	-41.93	20230203	1125	7.11	20231024	2115	-43.03	20221213	1125	7.11	20231024	2.78	N	074430	100	87 억		1037063	N	N	1	N	00	N
160	20231103	100534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1205	0	3	0.00	30958400	25709	26.86	1206	1215	1200	1566	844	1205	1204.19	1.18	0	-360	1223	1214	1196	1187	1169	1218	1191	88	361	100	860	1	1	87826844	1058	-14.52	2.06	12	0.03	-83.00	585.00	2115	20221213	-43.03	1125	20231024	7.11	2075	-41.93	20230203	1125	7.11	20231024	2115	-43.03	20221213	1125	7.11	20231024	2.78	N	074430	100	87 억		1037063	N	N	1	N	00	N
161	20231103	090534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1205	0	3	0.00	1601724	1328	1.39	1206	1208	1205	1566	844	1205	1206.12	1.18	0	-41	1223	1214	1196	1187	1169	1218	1191	88	361	100	860	1	1	87826844	1058	-14.52	2.06	12	0.00	-83.00	585.00	2115	20221213	-43.03	1125	20231024	7.11	2075	-41.93	20230203	1125	7.11	20231024	2115	-43.03	20221213	1125	7.11	20231024	2.78	N	074430	100	87 억		1037063	N	N	1	N	00	N
162	20231102	160536	57	100.00	KOSDAQ		유통	N	N	N	N		N	1205	33	2	2.82	114158291	95717	79.30	1178	1205	1178	1523	821	1172	1192.65	1.13	0	43805	1212	1192	1171	1151	1130	1202	1161	88	351	100	840	1	1	87826844	1058	-14.52	2.06	12	0.11	-83.00	585.00	2115	20221213	-43.03	1125	20231024	7.11	2075	-41.93	20230203	1125	7.11	20231024	2115	-43.03	20221213	1125	7.11	20231024	2.80	N	074430	100	87 억		993258	N	N	1	N	00	N
163	20231102	150541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1201	29	2	2.47	108085223	90671	75.12	1178	1202	1178	1523	821	1172	1192.06	1.13	0	40595	1212	1192	1171	1151	1130	1202	1161	88	351	100	840	1	1	87826844	1055	-14.47	2.05	12	0.10	-83.00	585.00	2115	20221213	-43.22	1125	20231024	6.76	2075	-42.12	20230203	1125	6.76	20231024	2115	-43.22	20221213	1125	6.76	20231024	2.80	N	074430	100	87 억		993258	N	N	0	N	00	N
164	20231102	140531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1195	23	2	1.96	98052707	82275	68.17	1178	1201	1178	1523	821	1172	1191.77	1.13	0	35848	1212	1192	1171	1151	1130	1202	1161	88	351	100	840	1	1	87826844	1050	-14.40	2.04	12	0.09	-83.00	585.00	2115	20221213	-43.50	1125	20231024	6.22	2075	-42.41	20230203	1125	6.22	20231024	2115	-43.50	20221213	1125	6.22	20231024	2.80	N	074430	100	87 억		993258	N	N	0	N	00	N
165	20231102	130536	57	100.00	KOSDAQ		유통	N	N	N	N		N	1193	21	2	1.79	81199023	68119	56.44	1178	1201	1178	1523	821	1172	1192.02	1.13	0	27374	1212	1192	1171	1151	1130	1202	1161	88	351	100	840	1	1	87826844	1048	-14.37	2.04	12	0.08	-83.00	585.00	2115	20221213	-43.59	1125	20231024	6.04	2075	-42.51	20230203	1125	6.04	20231024	2115	-43.59	20221213	1125	6.04	20231024	2.80	N	074430	100	87 억		993258	N	N	0	N	00	N
166	20231102	120533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1192	20	2	1.71	56581932	47443	39.31	1178	1201	1178	1523	821	1172	1192.63	1.13	0	24331	1212	1192	1171	1151	1130	1202	1161	88	351	100	840	1	1	87826844	1047	-14.36	2.04	12	0.05	-83.00	585.00	2115	20221213	-43.64	1125	20231024	5.96	2075	-42.55	20230203	1125	5.96	20231024	2115	-43.64	20221213	1125	5.96	20231024	2.80	N	074430	100	87 억		993258	N	N	0	N	00	N
167	20231102	110534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1198	26	2	2.22	37115342	31184	25.84	1178	1198	1178	1523	821	1172	1190.20	1.13	0	13795	1212	1192	1171	1151	1130	1202	1161	88	351	100	840	1	1	87826844	1052	-14.43	2.05	12	0.04	-83.00	585.00	2115	20221213	-43.36	1125	20231024	6.49	2075	-42.27	20230203	1125	6.49	20231024	2115	-43.36	20221213	1125	6.49	20231024	2.80	N	074430	100	87 억		993258	N	N	0	N	00	N
168	20231102	100534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1190	18	2	1.54	23716200	19952	16.53	1178	1198	1178	1523	821	1172	1188.66	1.13	0	9411	1212	1192	1171	1151	1130	1202	1161	88	351	100	840	1	1	87826844	1045	-14.34	2.03	12	0.02	-83.00	585.00	2115	20221213	-43.74	1125	20231024	5.78	2075	-42.65	20230203	1125	5.78	20231024	2115	-43.74	20221213	1125	5.78	20231024	2.80	N	074430	100	87 억		993258	N	N	0	N	00	N
169	20231102	090538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1185	13	2	1.11	1069165	907	0.75	1178	1185	1178	1523	821	1172	1178.79	1.13	0	18	1212	1192	1171	1151	1130	1202	1161	88	351	100	840	1	1	87826844	1041	-14.28	2.03	12	0.00	-83.00	585.00	2115	20221213	-43.97	1125	20231024	5.33	2075	-42.89	20230203	1125	5.33	20231024	2115	-43.97	20221213	1125	5.33	20231024	2.80	N	074430	100	87 억		993258	N	N	0	N	00	N
170	20231101	160532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1172	14	2	1.21	141677713	120691	59.01	1154	1191	1150	1505	811	1158	1173.92	1.08	0	44312	1235	1196	1168	1129	1101	1182	1115	88	347	100	830	1	1	87826844	1029	-14.12	2.00	12	0.14	-83.00	585.00	2115	20221213	-44.59	1125	20231024	4.18	2075	-43.52	20230203	1125	4.18	20231024	2115	-44.59	20221213	1125	4.18	20231024	2.80	N	074430	100	87 억		949011	N	N	0	N	00	N
171	20231101	150530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1176	18	2	1.55	130436725	111115	54.33	1154	1191	1150	1505	811	1158	1173.89	1.08	0	41075	1235	1196	1168	1129	1101	1182	1115	88	347	100	830	1	1	87826844	1033	-14.17	2.01	12	0.13	-83.00	585.00	2115	20221213	-44.40	1125	20231024	4.53	2075	-43.33	20230203	1125	4.53	20231024	2115	-44.40	20221213	1125	4.53	20231024	2.80	N	074430	100	87 억		949011	N	N	0	N	00	N
172	20231101	140528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1187	29	2	2.50	110889613	94441	46.18	1154	1191	1150	1505	811	1158	1174.17	1.08	0	38500	1235	1196	1168	1129	1101	1182	1115	88	347	100	830	1	1	87826844	1043	-14.30	2.03	12	0.11	-83.00	585.00	2115	20221213	-43.88	1125	20231024	5.51	2075	-42.80	20230203	1125	5.51	20231024	2115	-43.88	20221213	1125	5.51	20231024	2.80	N	074430	100	87 억		949011	N	N	0	N	00	N
173	20231101	130532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1185	27	2	2.33	109989910	93682	45.81	1154	1191	1150	1505	811	1158	1174.08	1.08	0	37860	1235	1196	1168	1129	1101	1182	1115	88	347	100	830	1	1	87826844	1041	-14.28	2.03	12	0.11	-83.00	585.00	2115	20221213	-43.97	1125	20231024	5.33	2075	-42.89	20230203	1125	5.33	20231024	2115	-43.97	20221213	1125	5.33	20231024	2.80	N	074430	100	87 억		949011	N	N	0	N	00	N
174	20231101	120543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1188	30	2	2.59	99546400	84895	41.51	1154	1191	1150	1505	811	1158	1172.58	1.08	0	34967	1235	1196	1168	1129	1101	1182	1115	88	347	100	830	1	1	87826844	1043	-14.31	2.03	12	0.10	-83.00	585.00	2115	20221213	-43.83	1125	20231024	5.60	2075	-42.75	20230203	1125	5.60	20231024	2115	-43.83	20221213	1125	5.60	20231024	2.80	N	074430	100	87 억		949011	N	N	0	N	00	N
175	20231101	110547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1178	20	2	1.73	82093151	70168	34.31	1154	1185	1150	1505	811	1158	1169.95	1.08	0	35736	1235	1196	1168	1129	1101	1182	1115	88	347	100	830	1	1	87826844	1035	-14.19	2.01	12	0.08	-83.00	585.00	2115	20221213	-44.30	1125	20231024	4.71	2075	-43.23	20230203	1125	4.71	20231024	2115	-44.30	20221213	1125	4.71	20231024	2.80	N	074430	100	87 억		949011	N	N	0	N	00	N
176	20231101	100539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1169	11	2	0.95	49973422	42888	20.97	1154	1171	1150	1505	811	1158	1165.21	1.08	0	23190	1235	1196	1168	1129	1101	1182	1115	88	347	100	830	1	1	87826844	1027	-14.08	2.00	12	0.05	-83.00	585.00	2115	20221213	-44.73	1125	20231024	3.91	2075	-43.66	20230203	1125	3.91	20231024	2115	-44.73	20221213	1125	3.91	20231024	2.80	N	074430	100	87 억		949011	N	N	0	N	00	N
177	20231101	090540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1162	4	2	0.35	3648604	3158	1.54	1154	1164	1150	1505	811	1158	1155.35	1.08	0	-151	1235	1196	1168	1129	1101	1182	1115	88	347	100	830	1	1	87826844	1021	-14.00	1.99	12	0.00	-83.00	585.00	2115	20221213	-45.06	1125	20231024	3.29	2075	-44.00	20230203	1125	3.29	20231024	2115	-45.06	20221213	1125	3.29	20231024	2.80	N	074430	100	87 억		949011	N	N	0	N	00	N