KissMeData/086060/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	160727	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-35	5	-0.81	398521540	93117	96.61	4305	4340	4260	5590	3015	4305	4279.87	6.10	0	-5289	4431	4367	4326	4262	4221	4347	4242	43	1285	500	3010	5	1	8610587	368	24.12	0.80	12	1.08	177.00	5310.00	5430	20230724	-21.36	3855	20230103	10.77	5430	-21.36	20230724	3855	10.77	20230103	5430	-21.36	20230724	3855	10.77	20230103	2.61	N	086060	500	43 억		525575	N	N	0	N	00	N
3	20231130	150728	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-35	5	-0.81	359487490	83965	87.11	4305	4340	4265	5590	3015	4305	4281.39	6.10	0	-5249	4431	4367	4326	4262	4221	4347	4242	43	1285	500	3010	5	1	8610587	368	24.12	0.80	12	0.98	177.00	5310.00	5430	20230724	-21.36	3855	20230103	10.77	5430	-21.36	20230724	3855	10.77	20230103	5430	-21.36	20230724	3855	10.77	20230103	2.61	N	086060	500	43 억		525575	N	N	0	N	00	N
4	20231130	140724	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	-30	5	-0.70	306127495	71465	74.14	4305	4340	4265	5590	3015	4305	4283.59	6.10	0	-4040	4431	4367	4326	4262	4221	4347	4242	43	1285	500	3010	5	1	8610587	368	24.15	0.81	12	0.83	177.00	5310.00	5430	20230724	-21.27	3855	20230103	10.89	5430	-21.27	20230724	3855	10.89	20230103	5430	-21.27	20230724	3855	10.89	20230103	2.61	N	086060	500	43 억		525575	N	N	0	N	00	N
5	20231130	130722	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	-15	5	-0.35	206662975	48187	49.99	4305	4340	4270	5590	3015	4305	4288.76	6.10	0	-6709	4431	4367	4326	4262	4221	4347	4242	43	1285	500	3010	5	1	8610587	369	24.24	0.81	12	0.56	177.00	5310.00	5430	20230724	-20.99	3855	20230103	11.28	5430	-20.99	20230724	3855	11.28	20230103	5430	-20.99	20230724	3855	11.28	20230103	2.61	N	086060	500	43 억		525575	N	N	0	N	00	N
6	20231130	120733	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	-30	5	-0.70	189254980	44119	45.77	4305	4340	4270	5590	3015	4305	4289.64	6.10	0	-5271	4431	4367	4326	4262	4221	4347	4242	43	1285	500	3010	5	1	8610587	368	24.15	0.81	12	0.51	177.00	5310.00	5430	20230724	-21.27	3855	20230103	10.89	5430	-21.27	20230724	3855	10.89	20230103	5430	-21.27	20230724	3855	10.89	20230103	2.61	N	086060	500	43 억		525575	N	N	0	N	00	N
7	20231130	110727	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	-20	5	-0.46	146393000	34095	35.37	4305	4340	4275	5590	3015	4305	4293.67	6.10	0	-3705	4431	4367	4326	4262	4221	4347	4242	43	1285	500	3010	5	1	8610587	369	24.21	0.81	12	0.40	177.00	5310.00	5430	20230724	-21.09	3855	20230103	11.15	5430	-21.09	20230724	3855	11.15	20230103	5430	-21.09	20230724	3855	11.15	20230103	2.61	N	086060	500	43 억		525575	N	N	0	N	00	N
8	20231130	100722	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	-20	5	-0.46	97876105	22765	23.62	4305	4340	4280	5590	3015	4305	4299.41	6.10	0	-2901	4431	4367	4326	4262	4221	4347	4242	43	1285	500	3010	5	1	8610587	369	24.21	0.81	12	0.26	177.00	5310.00	5430	20230724	-21.09	3855	20230103	11.15	5430	-21.09	20230724	3855	11.15	20230103	5430	-21.09	20230724	3855	11.15	20230103	2.61	N	086060	500	43 억		525575	N	N	0	N	00	N
9	20231130	090724	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	10	2	0.23	29814140	6917	7.18	4305	4340	4295	5590	3015	4305	4310.29	6.10	0	-315	4431	4367	4326	4262	4221	4347	4242	43	1285	500	3010	5	1	8610587	372	24.38	0.81	12	0.08	177.00	5310.00	5430	20230724	-20.53	3855	20230103	11.93	5430	-20.53	20230724	3855	11.93	20230103	5430	-20.53	20230724	3855	11.93	20230103	2.61	N	086060	500	43 억		525575	N	N	0	N	00	N
10	20231129	160720	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	-90	5	-2.05	411764370	95273	17.21	4385	4390	4285	5710	3080	4395	4321.94	6.28	0	-16881	4721	4557	4386	4222	4051	4640	4305	43	1315	500	3070	5	1	8610587	371	24.32	0.81	12	1.11	177.00	5310.00	5430	20230724	-20.72	3855	20230103	11.67	5430	-20.72	20230724	3855	11.67	20230103	5430	-20.72	20230724	3855	11.67	20230103	2.37	N	086060	500	43 억		540401	N	N	0	N	00	N
11	20231129	150726	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	-70	5	-1.59	396977585	91838	16.59	4385	4390	4285	5710	3080	4395	4322.59	6.28	0	-16028	4721	4557	4386	4222	4051	4640	4305	43	1315	500	3070	5	1	8610587	372	24.44	0.81	12	1.07	177.00	5310.00	5430	20230724	-20.35	3855	20230103	12.19	5430	-20.35	20230724	3855	12.19	20230103	5430	-20.35	20230724	3855	12.19	20230103	2.37	N	086060	500	43 억		540401	N	N	0	N	00	N
12	20231129	140722	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	-70	5	-1.59	336610040	77821	14.06	4385	4390	4285	5710	3080	4395	4325.44	6.28	0	-8821	4721	4557	4386	4222	4051	4640	4305	43	1315	500	3070	5	1	8610587	372	24.44	0.81	12	0.90	177.00	5310.00	5430	20230724	-20.35	3855	20230103	12.19	5430	-20.35	20230724	3855	12.19	20230103	5430	-20.35	20230724	3855	12.19	20230103	2.37	N	086060	500	43 억		540401	N	N	0	N	00	N
13	20231129	130723	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	-50	5	-1.14	319196490	73798	13.33	4385	4390	4285	5710	3080	4395	4325.27	6.28	0	-7238	4721	4557	4386	4222	4051	4640	4305	43	1315	500	3070	5	1	8610587	374	24.55	0.82	12	0.86	177.00	5310.00	5430	20230724	-19.98	3855	20230103	12.71	5430	-19.98	20230724	3855	12.71	20230103	5430	-19.98	20230724	3855	12.71	20230103	2.37	N	086060	500	43 억		540401	N	N	0	N	00	N
14	20231129	120724	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	-60	5	-1.37	284100915	65698	11.87	4385	4390	4285	5710	3080	4395	4324.35	6.28	0	-5722	4721	4557	4386	4222	4051	4640	4305	43	1315	500	3070	5	1	8610587	373	24.49	0.82	12	0.76	177.00	5310.00	5430	20230724	-20.17	3855	20230103	12.45	5430	-20.17	20230724	3855	12.45	20230103	5430	-20.17	20230724	3855	12.45	20230103	2.37	N	086060	500	43 억		540401	N	N	0	N	00	N
15	20231129	110724	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	-65	5	-1.48	256146535	59249	10.70	4385	4390	4285	5710	3080	4395	4323.22	6.28	0	-4461	4721	4557	4386	4222	4051	4640	4305	43	1315	500	3070	5	1	8610587	373	24.46	0.82	12	0.69	177.00	5310.00	5430	20230724	-20.26	3855	20230103	12.32	5430	-20.26	20230724	3855	12.32	20230103	5430	-20.26	20230724	3855	12.32	20230103	2.37	N	086060	500	43 억		540401	N	N	0	N	00	N
16	20231129	100723	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	-60	5	-1.37	210197135	48630	8.79	4385	4390	4285	5710	3080	4395	4322.38	6.28	0	-4632	4721	4557	4386	4222	4051	4640	4305	43	1315	500	3070	5	1	8610587	373	24.49	0.82	12	0.56	177.00	5310.00	5430	20230724	-20.17	3855	20230103	12.45	5430	-20.17	20230724	3855	12.45	20230103	5430	-20.17	20230724	3855	12.45	20230103	2.37	N	086060	500	43 억		540401	N	N	0	N	00	N
17	20231129	090720	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	-65	5	-1.48	70870620	16303	2.95	4385	4390	4330	5710	3080	4395	4347.09	6.28	0	3117	4721	4557	4386	4222	4051	4640	4305	43	1315	500	3070	5	1	8610587	373	24.46	0.82	12	0.19	177.00	5310.00	5430	20230724	-20.26	3855	20230103	12.32	5430	-20.26	20230724	3855	12.32	20230103	5430	-20.26	20230724	3855	12.32	20230103	2.37	N	086060	500	43 억		540401	N	N	0	N	00	N
18	20231128	160721	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	165	2	3.90	2420844005	549361	957.09	4230	4550	4215	5490	2965	4230	4406.66	6.00	0	21163	4350	4290	4255	4195	4160	4272	4177	43	1260	500	2960	5	1	8610587	378	24.83	0.83	12	6.38	177.00	5310.00	5430	20230724	-19.06	3855	20230103	14.01	5430	-19.06	20230724	3855	14.01	20230103	5430	-19.06	20230724	3855	14.01	20230103	2.39	N	086060	500	43 억		516729	N	N	0	N	00	N
19	20231128	150635	57	100.00	KOSDAQ		유통	N	N	N	N		N	4420	190	2	4.49	2355692450	534502	931.20	4230	4550	4215	5490	2965	4230	4407.27	6.00	0	19545	4350	4290	4255	4195	4160	4272	4177	43	1260	500	2960	5	1	8610587	381	24.97	0.83	12	6.21	177.00	5310.00	5430	20230724	-18.60	3855	20230103	14.66	5430	-18.60	20230724	3855	14.66	20230103	5430	-18.60	20230724	3855	14.66	20230103	2.39	N	086060	500	43 억		516729	N	N	0	N	00	N
20	20231128	140720	57	100.00	KOSDAQ		유통	N	N	N	N		N	4405	175	2	4.14	2273473915	515766	898.56	4230	4550	4215	5490	2965	4230	4407.96	6.00	0	16579	4350	4290	4255	4195	4160	4272	4177	43	1260	500	2960	5	1	8610587	379	24.89	0.83	12	5.99	177.00	5310.00	5430	20230724	-18.88	3855	20230103	14.27	5430	-18.88	20230724	3855	14.27	20230103	5430	-18.88	20230724	3855	14.27	20230103	2.39	N	086060	500	43 억		516729	N	N	0	N	00	N
21	20231128	130716	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	120	2	2.84	2034334295	461517	804.05	4230	4550	4215	5490	2965	4230	4407.93	6.00	0	15793	4350	4290	4255	4195	4160	4272	4177	43	1260	500	2960	5	1	8610587	375	24.58	0.82	12	5.36	177.00	5310.00	5430	20230724	-19.89	3855	20230103	12.84	5430	-19.89	20230724	3855	12.84	20230103	5430	-19.89	20230724	3855	12.84	20230103	2.39	N	086060	500	43 억		516729	N	N	0	N	00	N
22	20231128	120720	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	140	2	3.31	1886576640	427454	744.71	4230	4550	4215	5490	2965	4230	4413.52	6.00	0	1436	4350	4290	4255	4195	4160	4272	4177	43	1260	500	2960	5	1	8610587	376	24.69	0.82	12	4.96	177.00	5310.00	5430	20230724	-19.52	3855	20230103	13.36	5430	-19.52	20230724	3855	13.36	20230103	5430	-19.52	20230724	3855	13.36	20230103	2.39	N	086060	500	43 억		516729	N	N	0	N	00	N
23	20231128	110719	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	80	2	1.89	1756590465	397589	692.68	4230	4550	4215	5490	2965	4230	4418.11	6.00	0	-3234	4350	4290	4255	4195	4160	4272	4177	43	1260	500	2960	5	1	8610587	371	24.35	0.81	12	4.62	177.00	5310.00	5430	20230724	-20.63	3855	20230103	11.80	5430	-20.63	20230724	3855	11.80	20230103	5430	-20.63	20230724	3855	11.80	20230103	2.39	N	086060	500	43 억		516729	N	N	0	N	00	N
24	20231128	100718	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	20	2	0.47	70924465	16740	29.16	4230	4255	4215	5490	2965	4230	4236.83	6.00	0	-491	4350	4290	4255	4195	4160	4272	4177	43	1260	500	2960	5	1	8610587	366	24.01	0.80	12	0.19	177.00	5310.00	5430	20230724	-21.73	3855	20230103	10.25	5430	-21.73	20230724	3855	10.25	20230103	5430	-21.73	20230724	3855	10.25	20230103	2.39	N	086060	500	43 억		516729	N	N	0	N	00	N
25	20231128	090716	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	0	3	0.00	8926395	2114	3.68	4230	4230	4215	5490	2965	4230	4222.51	6.00	0	-105	4350	4290	4255	4195	4160	4272	4177	43	1260	500	2960	5	1	8610587	364	23.90	0.80	12	0.02	177.00	5310.00	5430	20230724	-22.10	3855	20230103	9.73	5430	-22.10	20230724	3855	9.73	20230103	5430	-22.10	20230724	3855	9.73	20230103	2.39	N	086060	500	43 억		516729	N	N	0	N	00	N
26	20231127	160716	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	-70	5	-1.63	242553705	56802	98.69	4280	4315	4220	5590	3010	4300	4270.09	6.23	0	-17220	4343	4321	4293	4271	4243	4307	4257	43	1290	500	3010	5	1	8610587	364	23.90	0.80	12	0.66	177.00	5310.00	5430	20230724	-22.10	3855	20230103	9.73	5430	-22.10	20230724	3855	9.73	20230103	5430	-22.10	20230724	3855	9.73	20230103	2.34	N	086060	500	43 억		536547	N	N	0	N	00	N
27	20231127	150717	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	-50	5	-1.16	234231640	54836	95.28	4280	4315	4220	5590	3010	4300	4271.33	6.23	0	-17038	4343	4321	4293	4271	4243	4307	4257	43	1290	500	3010	5	1	8610587	366	24.01	0.80	12	0.64	177.00	5310.00	5430	20230724	-21.73	3855	20230103	10.25	5430	-21.73	20230724	3855	10.25	20230103	5430	-21.73	20230724	3855	10.25	20230103	2.34	N	086060	500	43 억		536547	N	N	0	N	00	N
28	20231127	140722	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	-45	5	-1.05	222271195	52013	90.37	4280	4315	4220	5590	3010	4300	4273.21	6.23	0	-15828	4343	4321	4293	4271	4243	4307	4257	43	1290	500	3010	5	1	8610587	366	24.04	0.80	12	0.60	177.00	5310.00	5430	20230724	-21.64	3855	20230103	10.38	5430	-21.64	20230724	3855	10.38	20230103	5430	-21.64	20230724	3855	10.38	20230103	2.34	N	086060	500	43 억		536547	N	N	0	N	00	N
29	20231127	130719	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	-60	5	-1.40	182311265	42569	73.96	4280	4315	4240	5590	3010	4300	4282.59	6.23	0	-12069	4343	4321	4293	4271	4243	4307	4257	43	1290	500	3010	5	1	8610587	365	23.95	0.80	12	0.49	177.00	5310.00	5430	20230724	-21.92	3855	20230103	9.99	5430	-21.92	20230724	3855	9.99	20230103	5430	-21.92	20230724	3855	9.99	20230103	2.34	N	086060	500	43 억		536547	N	N	0	N	00	N
30	20231127	120720	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	-25	5	-0.58	125762355	29283	50.88	4280	4315	4275	5590	3010	4300	4294.66	6.23	0	-6511	4343	4321	4293	4271	4243	4307	4257	43	1290	500	3010	5	1	8610587	368	24.15	0.81	12	0.34	177.00	5310.00	5430	20230724	-21.27	3855	20230103	10.89	5430	-21.27	20230724	3855	10.89	20230103	5430	-21.27	20230724	3855	10.89	20230103	2.34	N	086060	500	43 억		536547	N	N	0	N	00	N
31	20231127	110710	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	10	2	0.23	84667000	19688	34.21	4280	4315	4280	5590	3010	4300	4300.44	6.23	0	-3910	4343	4321	4293	4271	4243	4307	4257	43	1290	500	3010	5	1	8610587	371	24.35	0.81	12	0.23	177.00	5310.00	5430	20230724	-20.63	3855	20230103	11.80	5430	-20.63	20230724	3855	11.80	20230103	5430	-20.63	20230724	3855	11.80	20230103	2.34	N	086060	500	43 억		536547	N	N	0	N	00	N
32	20231127	100709	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	5	2	0.12	57093945	13279	23.07	4280	4315	4280	5590	3010	4300	4299.56	6.23	0	-2730	4343	4321	4293	4271	4243	4307	4257	43	1290	500	3010	5	1	8610587	371	24.32	0.81	12	0.15	177.00	5310.00	5430	20230724	-20.72	3855	20230103	11.67	5430	-20.72	20230724	3855	11.67	20230103	5430	-20.72	20230724	3855	11.67	20230103	2.34	N	086060	500	43 억		536547	N	N	0	N	00	N
33	20231127	090711	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	-10	5	-0.23	16761395	3902	6.78	4280	4310	4280	5590	3010	4300	4295.20	6.23	0	-96	4343	4321	4293	4271	4243	4307	4257	43	1290	500	3010	5	1	8610587	369	24.24	0.81	12	0.05	177.00	5310.00	5430	20230724	-20.99	3855	20230103	11.28	5430	-20.99	20230724	3855	11.28	20230103	5430	-20.99	20230724	3855	11.28	20230103	2.34	N	086060	500	43 억		536547	N	N	0	N	00	N
34	20231124	160704	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	0	3	0.00	239960285	56036	121.88	4305	4315	4265	5590	3010	4300	4282.23	6.35	0	-10011	4356	4327	4296	4267	4236	4330	4270	43	1290	500	3010	5	1	8610587	370	24.29	0.81	12	0.65	177.00	5310.00	5430	20230724	-20.81	3855	20230103	11.54	5430	-20.81	20230724	3855	11.54	20230103	5430	-20.81	20230724	3855	11.54	20230103	2.33	N	086060	500	43 억		546778	N	N	0	N	00	N
35	20231124	150712	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-30	5	-0.70	207545445	48489	105.46	4305	4315	4265	5590	3010	4300	4280.26	6.35	0	-8894	4356	4327	4296	4267	4236	4330	4270	43	1290	500	3010	5	1	8610587	368	24.12	0.80	12	0.56	177.00	5310.00	5430	20230724	-21.36	3855	20230103	10.77	5430	-21.36	20230724	3855	10.77	20230103	5430	-21.36	20230724	3855	10.77	20230103	2.33	N	086060	500	43 억		546778	N	N	0	N	00	N
36	20231124	140714	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	-15	5	-0.35	163034325	38083	82.83	4305	4305	4265	5590	3010	4300	4281.03	6.35	0	-8521	4356	4327	4296	4267	4236	4330	4270	43	1290	500	3010	5	1	8610587	369	24.21	0.81	12	0.44	177.00	5310.00	5430	20230724	-21.09	3855	20230103	11.15	5430	-21.09	20230724	3855	11.15	20230103	5430	-21.09	20230724	3855	11.15	20230103	2.33	N	086060	500	43 억		546778	N	N	0	N	00	N
37	20231124	130709	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	-10	5	-0.23	130981360	30578	66.51	4305	4305	4265	5590	3010	4300	4283.52	6.35	0	-6085	4356	4327	4296	4267	4236	4330	4270	43	1290	500	3010	5	1	8610587	369	24.24	0.81	12	0.36	177.00	5310.00	5430	20230724	-20.99	3855	20230103	11.28	5430	-20.99	20230724	3855	11.28	20230103	5430	-20.99	20230724	3855	11.28	20230103	2.33	N	086060	500	43 억		546778	N	N	0	N	00	N
38	20231124	120714	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	-20	5	-0.47	109506795	25561	55.59	4305	4305	4265	5590	3010	4300	4284.14	6.35	0	-5879	4356	4327	4296	4267	4236	4330	4270	43	1290	500	3010	5	1	8610587	369	24.18	0.81	12	0.30	177.00	5310.00	5430	20230724	-21.18	3855	20230103	11.02	5430	-21.18	20230724	3855	11.02	20230103	5430	-21.18	20230724	3855	11.02	20230103	2.33	N	086060	500	43 억		546778	N	N	0	N	00	N
39	20231124	110709	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	-25	5	-0.58	90008875	21015	45.71	4305	4305	4265	5590	3010	4300	4283.08	6.35	0	-3657	4356	4327	4296	4267	4236	4330	4270	43	1290	500	3010	5	1	8610587	368	24.15	0.81	12	0.24	177.00	5310.00	5430	20230724	-21.27	3855	20230103	10.89	5430	-21.27	20230724	3855	10.89	20230103	5430	-21.27	20230724	3855	10.89	20230103	2.33	N	086060	500	43 억		546778	N	N	0	N	00	N
40	20231124	100709	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	0	3	0.00	43349775	10115	22.00	4305	4305	4270	5590	3010	4300	4285.69	6.35	0	-2974	4356	4327	4296	4267	4236	4330	4270	43	1290	500	3010	5	1	8610587	370	24.29	0.81	12	0.12	177.00	5310.00	5430	20230724	-20.81	3855	20230103	11.54	5430	-20.81	20230724	3855	11.54	20230103	5430	-20.81	20230724	3855	11.54	20230103	2.33	N	086060	500	43 억		546778	N	N	0	N	00	N
41	20231124	090709	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	0	3	0.00	17825855	4156	9.04	4305	4305	4270	5590	3010	4300	4289.19	6.35	0	-3095	4356	4327	4296	4267	4236	4330	4270	43	1290	500	3010	5	1	8610587	370	24.29	0.81	12	0.05	177.00	5310.00	5430	20230724	-20.81	3855	20230103	11.54	5430	-20.81	20230724	3855	11.54	20230103	5430	-20.81	20230724	3855	11.54	20230103	2.33	N	086060	500	43 억		546778	N	N	0	N	00	N
42	20231123	160700	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	10	2	0.23	196551430	45828	89.76	4300	4325	4265	5570	3005	4290	4288.89	6.48	0	-10494	4386	4337	4296	4247	4206	4362	4272	43	1280	500	3000	5	1	8610587	370	24.29	0.81	12	0.53	177.00	5310.00	5430	20230724	-20.81	3855	20230103	11.54	5430	-20.81	20230724	3855	11.54	20230103	5430	-20.81	20230724	3855	11.54	20230103	2.39	N	086060	500	43 억		557851	N	N	0	N	00	N
43	20231123	150724	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	-15	5	-0.35	172497885	40220	78.77	4300	4325	4265	5570	3005	4290	4288.85	6.48	0	-9840	4386	4337	4296	4247	4206	4362	4272	43	1280	500	3000	5	1	8610587	368	24.15	0.81	12	0.47	177.00	5310.00	5430	20230724	-21.27	3855	20230103	10.89	5430	-21.27	20230724	3855	10.89	20230103	5430	-21.27	20230724	3855	10.89	20230103	2.39	N	086060	500	43 억		557851	N	N	0	N	00	N
44	20231123	140721	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	-10	5	-0.23	130030480	30315	59.37	4300	4325	4265	5570	3005	4290	4289.31	6.48	0	-5014	4386	4337	4296	4247	4206	4362	4272	43	1280	500	3000	5	1	8610587	369	24.18	0.81	12	0.35	177.00	5310.00	5430	20230724	-21.18	3855	20230103	11.02	5430	-21.18	20230724	3855	11.02	20230103	5430	-21.18	20230724	3855	11.02	20230103	2.39	N	086060	500	43 억		557851	N	N	0	N	00	N
45	20231123	130721	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	-5	5	-0.12	88526355	20603	40.35	4300	4325	4270	5570	3005	4290	4296.83	6.48	0	-347	4386	4337	4296	4247	4206	4362	4272	43	1280	500	3000	5	1	8610587	369	24.21	0.81	12	0.24	177.00	5310.00	5430	20230724	-21.09	3855	20230103	11.15	5430	-21.09	20230724	3855	11.15	20230103	5430	-21.09	20230724	3855	11.15	20230103	2.39	N	086060	500	43 억		557851	N	N	0	N	00	N
46	20231123	120712	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	20	2	0.47	69830400	16246	31.82	4300	4325	4270	5570	3005	4290	4298.40	6.48	0	63	4386	4337	4296	4247	4206	4362	4272	43	1280	500	3000	5	1	8610587	371	24.35	0.81	12	0.19	177.00	5310.00	5430	20230724	-20.63	3855	20230103	11.80	5430	-20.63	20230724	3855	11.80	20230103	5430	-20.63	20230724	3855	11.80	20230103	2.39	N	086060	500	43 억		557851	N	N	0	N	00	N
47	20231123	110728	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	10	2	0.23	53728400	12497	24.48	4300	4325	4270	5570	3005	4290	4299.44	6.48	0	1	4386	4337	4296	4247	4206	4362	4272	43	1280	500	3000	5	1	8610587	370	24.29	0.81	12	0.15	177.00	5310.00	5430	20230724	-20.81	3855	20230103	11.54	5430	-20.81	20230724	3855	11.54	20230103	5430	-20.81	20230724	3855	11.54	20230103	2.39	N	086060	500	43 억		557851	N	N	0	N	00	N
48	20231123	100712	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	15	2	0.35	41073420	9553	18.71	4300	4325	4270	5570	3005	4290	4299.71	6.48	0	603	4386	4337	4296	4247	4206	4362	4272	43	1280	500	3000	5	1	8610587	371	24.32	0.81	12	0.11	177.00	5310.00	5430	20230724	-20.72	3855	20230103	11.67	5430	-20.72	20230724	3855	11.67	20230103	5430	-20.72	20230724	3855	11.67	20230103	2.39	N	086060	500	43 억		557851	N	N	0	N	00	N
49	20231123	090709	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	25	2	0.58	14836045	3454	6.76	4300	4320	4270	5570	3005	4290	4295.61	6.48	0	535	4386	4337	4296	4247	4206	4362	4272	43	1280	500	3000	5	1	8610587	372	24.38	0.81	12	0.04	177.00	5310.00	5430	20230724	-20.53	3855	20230103	11.93	5430	-20.53	20230724	3855	11.93	20230103	5430	-20.53	20230724	3855	11.93	20230103	2.39	N	086060	500	43 억		557851	N	N	0	N	00	N
50	20231122	160645	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	20	2	0.47	218588340	50946	72.72	4270	4345	4255	5550	2990	4270	4290.83	6.43	0	4391	4366	4317	4286	4237	4206	4302	4222	43	1280	500	2980	5	1	8610587	369	24.24	0.81	12	0.59	177.00	5310.00	5430	20230724	-20.99	3855	20230103	11.28	5430	-20.99	20230724	3855	11.28	20230103	5430	-20.99	20230724	3855	11.28	20230103	2.32	N	086060	500	43 억		553252	N	N	0	N	00	N
51	20231122	150657	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	25	2	0.59	207342140	48325	68.98	4270	4345	4255	5550	2990	4270	4290.83	6.43	0	3548	4366	4317	4286	4237	4206	4302	4222	43	1280	500	2980	5	1	8610587	370	24.27	0.81	12	0.56	177.00	5310.00	5430	20230724	-20.90	3855	20230103	11.41	5430	-20.90	20230724	3855	11.41	20230103	5430	-20.90	20230724	3855	11.41	20230103	2.32	N	086060	500	43 억		553252	N	N	0	N	00	N
52	20231122	140650	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	35	2	0.82	187411190	43696	62.37	4270	4345	4255	5550	2990	4270	4289.23	6.43	0	3574	4366	4317	4286	4237	4206	4302	4222	43	1280	500	2980	5	1	8610587	371	24.32	0.81	12	0.51	177.00	5310.00	5430	20230724	-20.72	3855	20230103	11.67	5430	-20.72	20230724	3855	11.67	20230103	5430	-20.72	20230724	3855	11.67	20230103	2.32	N	086060	500	43 억		553252	N	N	0	N	00	N
53	20231122	130715	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	40	2	0.94	163504740	38141	54.44	4270	4345	4255	5550	2990	4270	4287.11	6.43	0	2606	4366	4317	4286	4237	4206	4302	4222	43	1280	500	2980	5	1	8610587	371	24.35	0.81	12	0.44	177.00	5310.00	5430	20230724	-20.63	3855	20230103	11.80	5430	-20.63	20230724	3855	11.80	20230103	5430	-20.63	20230724	3855	11.80	20230103	2.32	N	086060	500	43 억		553252	N	N	0	N	00	N
54	20231122	120719	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	15	2	0.35	136225450	31791	45.38	4270	4345	4255	5550	2990	4270	4285.31	6.43	0	2778	4366	4317	4286	4237	4206	4302	4222	43	1280	500	2980	5	1	8610587	369	24.21	0.81	12	0.37	177.00	5310.00	5430	20230724	-21.09	3855	20230103	11.15	5430	-21.09	20230724	3855	11.15	20230103	5430	-21.09	20230724	3855	11.15	20230103	2.32	N	086060	500	43 억		553252	N	N	0	N	00	N
55	20231122	110747	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	15	2	0.35	123690095	28858	41.19	4270	4345	4255	5550	2990	4270	4286.50	6.43	0	2236	4366	4317	4286	4237	4206	4302	4222	43	1280	500	2980	5	1	8610587	369	24.21	0.81	12	0.34	177.00	5310.00	5430	20230724	-21.09	3855	20230103	11.15	5430	-21.09	20230724	3855	11.15	20230103	5430	-21.09	20230724	3855	11.15	20230103	2.32	N	086060	500	43 억		553252	N	N	0	N	00	N
56	20231122	100728	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	20	2	0.47	101134295	23593	33.68	4270	4345	4255	5550	2990	4270	4287.04	6.43	0	4240	4366	4317	4286	4237	4206	4302	4222	43	1280	500	2980	5	1	8610587	369	24.24	0.81	12	0.27	177.00	5310.00	5430	20230724	-20.99	3855	20230103	11.28	5430	-20.99	20230724	3855	11.28	20230103	5430	-20.99	20230724	3855	11.28	20230103	2.32	N	086060	500	43 억		553252	N	N	0	N	00	N
57	20231122	090653	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	70	2	1.64	65896535	15353	21.91	4270	4345	4255	5550	2990	4270	4292.97	6.43	0	5327	4366	4317	4286	4237	4206	4302	4222	43	1280	500	2980	5	1	8610587	374	24.52	0.82	12	0.18	177.00	5310.00	5430	20230724	-20.07	3855	20230103	12.58	5430	-20.07	20230724	3855	12.58	20230103	5430	-20.07	20230724	3855	12.58	20230103	2.32	N	086060	500	43 억		553252	N	N	0	N	00	N
58	20231121	160654	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-35	5	-0.81	295696360	68918	87.91	4305	4335	4255	5590	3015	4305	4290.71	6.37	0	5161	4451	4377	4271	4197	4091	4415	4235	43	1285	500	3010	5	1	8610587	368	24.12	0.80	12	0.80	177.00	5310.00	5430	20230724	-21.36	3855	20230103	10.77	5430	-21.36	20230724	3855	10.77	20230103	5430	-21.36	20230724	3855	10.77	20230103	2.31	N	086060	500	43 억		548068	N	N	0	N	00	N
59	20231121	150655	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	-40	5	-0.93	272303570	63433	80.91	4305	4335	4260	5590	3015	4305	4292.77	6.37	0	4204	4451	4377	4271	4197	4091	4415	4235	43	1285	500	3010	5	1	8610587	367	24.10	0.80	12	0.74	177.00	5310.00	5430	20230724	-21.45	3855	20230103	10.64	5430	-21.45	20230724	3855	10.64	20230103	5430	-21.45	20230724	3855	10.64	20230103	2.31	N	086060	500	43 억		548068	N	N	0	N	00	N
60	20231121	140648	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	-5	5	-0.12	239560740	55772	71.14	4305	4335	4275	5590	3015	4305	4295.36	6.37	0	3719	4451	4377	4271	4197	4091	4415	4235	43	1285	500	3010	5	1	8610587	370	24.29	0.81	12	0.65	177.00	5310.00	5430	20230724	-20.81	3855	20230103	11.54	5430	-20.81	20230724	3855	11.54	20230103	5430	-20.81	20230724	3855	11.54	20230103	2.31	N	086060	500	43 억		548068	N	N	0	N	00	N
61	20231121	130642	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	-25	5	-0.58	216087340	50299	64.16	4305	4335	4275	5590	3015	4305	4296.06	6.37	0	5090	4451	4377	4271	4197	4091	4415	4235	43	1285	500	3010	5	1	8610587	369	24.18	0.81	12	0.58	177.00	5310.00	5430	20230724	-21.18	3855	20230103	11.02	5430	-21.18	20230724	3855	11.02	20230103	5430	-21.18	20230724	3855	11.02	20230103	2.31	N	086060	500	43 억		548068	N	N	0	N	00	N
62	20231121	120641	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	-5	5	-0.12	194669530	45298	57.78	4305	4335	4275	5590	3015	4305	4297.53	6.37	0	5284	4451	4377	4271	4197	4091	4415	4235	43	1285	500	3010	5	1	8610587	370	24.29	0.81	12	0.53	177.00	5310.00	5430	20230724	-20.81	3855	20230103	11.54	5430	-20.81	20230724	3855	11.54	20230103	5430	-20.81	20230724	3855	11.54	20230103	2.31	N	086060	500	43 억		548068	N	N	0	N	00	N
63	20231121	110640	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	-15	5	-0.35	142546760	33135	42.26	4305	4335	4290	5590	3015	4305	4302.00	6.37	0	2998	4451	4377	4271	4197	4091	4415	4235	43	1285	500	3010	5	1	8610587	369	24.24	0.81	12	0.38	177.00	5310.00	5430	20230724	-20.99	3855	20230103	11.28	5430	-20.99	20230724	3855	11.28	20230103	5430	-20.99	20230724	3855	11.28	20230103	2.31	N	086060	500	43 억		548068	N	N	0	N	00	N
64	20231121	100624	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	-5	5	-0.12	102962795	23931	30.52	4305	4335	4295	5590	3015	4305	4302.49	6.37	0	1435	4451	4377	4271	4197	4091	4415	4235	43	1285	500	3010	5	1	8610587	370	24.29	0.81	12	0.28	177.00	5310.00	5430	20230724	-20.81	3855	20230103	11.54	5430	-20.81	20230724	3855	11.54	20230103	5430	-20.81	20230724	3855	11.54	20230103	2.31	N	086060	500	43 억		548068	N	N	0	N	00	N
65	20231121	090634	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	15	2	0.35	17169575	3986	5.08	4305	4335	4295	5590	3015	4305	4307.47	6.37	0	265	4451	4377	4271	4197	4091	4415	4235	43	1285	500	3010	5	1	8610587	372	24.41	0.81	12	0.05	177.00	5310.00	5430	20230724	-20.44	3855	20230103	12.06	5430	-20.44	20230724	3855	12.06	20230103	5430	-20.44	20230724	3855	12.06	20230103	2.31	N	086060	500	43 억		548068	N	N	0	N	00	N
66	20231120	160639	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	95	2	2.26	335278115	78183	94.78	4180	4345	4165	5470	2950	4210	4289.03	6.11	0	21825	4416	4312	4241	4137	4066	4277	4102	43	1260	500	2940	5	1	8610587	371	24.32	0.81	12	0.91	177.00	5310.00	5430	20230724	-20.72	3855	20230103	11.67	5430	-20.72	20230724	3855	11.67	20230103	5430	-20.72	20230724	3855	11.67	20230103	2.22	N	086060	500	43 억		526410	N	N	0	N	00	N
67	20231120	150643	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	100	2	2.38	306938300	71599	86.80	4180	4345	4165	5470	2950	4210	4287.61	6.11	0	21805	4416	4312	4241	4137	4066	4277	4102	43	1260	500	2940	5	1	8610587	371	24.35	0.81	12	0.83	177.00	5310.00	5430	20230724	-20.63	3855	20230103	11.80	5430	-20.63	20230724	3855	11.80	20230103	5430	-20.63	20230724	3855	11.80	20230103	2.22	N	086060	500	43 억		526410	N	N	0	N	00	N
68	20231120	140642	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	100	2	2.38	269560620	62937	76.30	4180	4345	4165	5470	2950	4210	4283.78	6.11	0	19669	4416	4312	4241	4137	4066	4277	4102	43	1260	500	2940	5	1	8610587	371	24.35	0.81	12	0.73	177.00	5310.00	5430	20230724	-20.63	3855	20230103	11.80	5430	-20.63	20230724	3855	11.80	20230103	5430	-20.63	20230724	3855	11.80	20230103	2.22	N	086060	500	43 억		526410	N	N	0	N	00	N
69	20231120	130637	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	100	2	2.38	251153280	58670	71.12	4180	4345	4165	5470	2950	4210	4281.57	6.11	0	20023	4416	4312	4241	4137	4066	4277	4102	43	1260	500	2940	5	1	8610587	371	24.35	0.81	12	0.68	177.00	5310.00	5430	20230724	-20.63	3855	20230103	11.80	5430	-20.63	20230724	3855	11.80	20230103	5430	-20.63	20230724	3855	11.80	20230103	2.22	N	086060	500	43 억		526410	N	N	0	N	00	N
70	20231120	120640	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	120	2	2.85	232264265	54281	65.80	4180	4345	4165	5470	2950	4210	4279.76	6.11	0	19838	4416	4312	4241	4137	4066	4277	4102	43	1260	500	2940	5	1	8610587	373	24.46	0.82	12	0.63	177.00	5310.00	5430	20230724	-20.26	3855	20230103	12.32	5430	-20.26	20230724	3855	12.32	20230103	5430	-20.26	20230724	3855	12.32	20230103	2.22	N	086060	500	43 억		526410	N	N	0	N	00	N
71	20231120	110639	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	105	2	2.49	161752860	37969	46.03	4180	4325	4165	5470	2950	4210	4261.00	6.11	0	17404	4416	4312	4241	4137	4066	4277	4102	43	1260	500	2940	5	1	8610587	372	24.38	0.81	12	0.44	177.00	5310.00	5430	20230724	-20.53	3855	20230103	11.93	5430	-20.53	20230724	3855	11.93	20230103	5430	-20.53	20230724	3855	11.93	20230103	2.22	N	086060	500	43 억		526410	N	N	0	N	00	N
72	20231120	100635	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	105	2	2.49	129659085	30520	37.00	4180	4325	4165	5470	2950	4210	4249.16	6.11	0	13279	4416	4312	4241	4137	4066	4277	4102	43	1260	500	2940	5	1	8610587	372	24.38	0.81	12	0.35	177.00	5310.00	5430	20230724	-20.53	3855	20230103	11.93	5430	-20.53	20230724	3855	11.93	20230103	5430	-20.53	20230724	3855	11.93	20230103	2.22	N	086060	500	43 억		526410	N	N	0	N	00	N
73	20231120	090641	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	30	2	0.71	37444005	8916	10.81	4180	4240	4165	5470	2950	4210	4198.83	6.11	0	2146	4416	4312	4241	4137	4066	4277	4102	43	1260	500	2940	5	1	8610587	365	23.95	0.80	12	0.10	177.00	5310.00	5430	20230724	-21.92	3855	20230103	9.99	5430	-21.92	20230724	3855	9.99	20230103	5430	-21.92	20230724	3855	9.99	20230103	2.22	N	086060	500	43 억		526410	N	N	0	N	00	N
74	20231117	160654	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	-135	5	-3.11	347404115	82249	67.62	4345	4345	4170	5640	3045	4345	4223.82	6.35	0	-19778	4448	4396	4328	4276	4208	4422	4302	43	1295	500	3040	5	1	8610587	363	23.79	0.79	12	0.96	177.00	5310.00	5430	20230724	-22.47	3855	20230103	9.21	5430	-22.47	20230724	3855	9.21	20230103	5430	-22.47	20230724	3855	9.21	20230103	2.26	N	086060	500	43 억		546852	N	N	0	N	00	N
75	20231117	150658	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	-145	5	-3.34	319976400	75730	62.26	4345	4345	4170	5640	3045	4345	4225.23	6.35	0	-16849	4448	4396	4328	4276	4208	4422	4302	43	1295	500	3040	5	1	8610587	362	23.73	0.79	12	0.88	177.00	5310.00	5430	20230724	-22.65	3855	20230103	8.95	5430	-22.65	20230724	3855	8.95	20230103	5430	-22.65	20230724	3855	8.95	20230103	2.26	N	086060	500	43 억		546852	N	N	0	N	00	N
76	20231117	140655	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	-150	5	-3.45	298550160	70622	58.06	4345	4345	4170	5640	3045	4345	4227.44	6.35	0	-15677	4448	4396	4328	4276	4208	4422	4302	43	1295	500	3040	5	1	8610587	361	23.70	0.79	12	0.82	177.00	5310.00	5430	20230724	-22.74	3855	20230103	8.82	5430	-22.74	20230724	3855	8.82	20230103	5430	-22.74	20230724	3855	8.82	20230103	2.26	N	086060	500	43 억		546852	N	N	0	N	00	N
77	20231117	130654	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	-155	5	-3.57	272858925	64493	53.02	4345	4345	4170	5640	3045	4345	4230.83	6.35	0	-14246	4448	4396	4328	4276	4208	4422	4302	43	1295	500	3040	5	1	8610587	361	23.67	0.79	12	0.75	177.00	5310.00	5430	20230724	-22.84	3855	20230103	8.69	5430	-22.84	20230724	3855	8.69	20230103	5430	-22.84	20230724	3855	8.69	20230103	2.26	N	086060	500	43 억		546852	N	N	0	N	00	N
78	20231117	120655	57	100.00	KOSDAQ		유통	N	N	N	N		N	4205	-140	5	-3.22	187976585	44218	36.35	4345	4345	4200	5640	3045	4345	4251.13	6.35	0	-19535	4448	4396	4328	4276	4208	4422	4302	43	1295	500	3040	5	1	8610587	362	23.76	0.79	12	0.51	177.00	5310.00	5430	20230724	-22.56	3855	20230103	9.08	5430	-22.56	20230724	3855	9.08	20230103	5430	-22.56	20230724	3855	9.08	20230103	2.26	N	086060	500	43 억		546852	N	N	0	N	00	N
79	20231117	110657	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	-130	5	-2.99	150342775	35280	29.01	4345	4345	4210	5640	3045	4345	4261.42	6.35	0	-11642	4448	4396	4328	4276	4208	4422	4302	43	1295	500	3040	5	1	8610587	363	23.81	0.79	12	0.41	177.00	5310.00	5430	20230724	-22.38	3855	20230103	9.34	5430	-22.38	20230724	3855	9.34	20230103	5430	-22.38	20230724	3855	9.34	20230103	2.26	N	086060	500	43 억		546852	N	N	0	N	00	N
80	20231117	100655	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	-80	5	-1.84	80557115	18808	15.46	4345	4345	4255	5640	3045	4345	4283.13	6.35	0	-6997	4448	4396	4328	4276	4208	4422	4302	43	1295	500	3040	5	1	8610587	367	24.10	0.80	12	0.22	177.00	5310.00	5430	20230724	-21.45	3855	20230103	10.64	5430	-21.45	20230724	3855	10.64	20230103	5430	-21.45	20230724	3855	10.64	20230103	2.26	N	086060	500	43 억		546852	N	N	0	N	00	N
81	20231117	090657	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	-50	5	-1.15	22280000	5158	4.24	4345	4345	4295	5640	3045	4345	4319.50	6.35	0	-2748	4448	4396	4328	4276	4208	4422	4302	43	1295	500	3040	5	1	8610587	370	24.27	0.81	12	0.06	177.00	5310.00	5430	20230724	-20.90	3855	20230103	11.41	5430	-20.90	20230724	3855	11.41	20230103	5430	-20.90	20230724	3855	11.41	20230103	2.26	N	086060	500	43 억		546852	N	N	0	N	00	N
82	20231116	160657	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	45	2	1.05	504561710	117053	182.25	4305	4380	4260	5590	3015	4305	4310.54	6.17	0	14156	4351	4327	4286	4262	4221	4340	4275	43	1285	500	3010	5	1	8610587	375	24.58	0.82	12	1.36	177.00	5310.00	5430	20230724	-19.89	3855	20230103	12.84	5430	-19.89	20230724	3855	12.84	20230103	5430	-19.89	20230724	3855	12.84	20230103	2.24	N	086060	500	43 억		531452	N	N	0	N	00	N
83	20231116	150652	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	40	2	0.93	468682645	108802	169.40	4305	4380	4260	5590	3015	4305	4307.67	6.17	0	12519	4351	4327	4286	4262	4221	4340	4275	43	1285	500	3010	5	1	8610587	374	24.55	0.82	12	1.26	177.00	5310.00	5430	20230724	-19.98	3855	20230103	12.71	5430	-19.98	20230724	3855	12.71	20230103	5430	-19.98	20230724	3855	12.71	20230103	2.24	N	086060	500	43 억		531452	N	N	0	N	00	N
84	20231116	140631	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	35	2	0.81	388559725	90372	140.71	4305	4340	4260	5590	3015	4305	4299.56	6.17	0	9978	4351	4327	4286	4262	4221	4340	4275	43	1285	500	3010	5	1	8610587	374	24.52	0.82	12	1.05	177.00	5310.00	5430	20230724	-20.07	3855	20230103	12.58	5430	-20.07	20230724	3855	12.58	20230103	5430	-20.07	20230724	3855	12.58	20230103	2.24	N	086060	500	43 억		531452	N	N	0	N	00	N
85	20231116	130651	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	10	2	0.23	342919100	79801	124.25	4305	4320	4260	5590	3015	4305	4297.18	6.17	0	7355	4351	4327	4286	4262	4221	4340	4275	43	1285	500	3010	5	1	8610587	372	24.38	0.81	12	0.93	177.00	5310.00	5430	20230724	-20.53	3855	20230103	11.93	5430	-20.53	20230724	3855	11.93	20230103	5430	-20.53	20230724	3855	11.93	20230103	2.24	N	086060	500	43 억		531452	N	N	0	N	00	N
86	20231116	120653	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	-15	5	-0.35	289068770	67285	104.76	4305	4320	4260	5590	3015	4305	4296.18	6.17	0	1874	4351	4327	4286	4262	4221	4340	4275	43	1285	500	3010	5	1	8610587	369	24.24	0.81	12	0.78	177.00	5310.00	5430	20230724	-20.99	3855	20230103	11.28	5430	-20.99	20230724	3855	11.28	20230103	5430	-20.99	20230724	3855	11.28	20230103	2.24	N	086060	500	43 억		531452	N	N	0	N	00	N
87	20231116	110650	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	5	2	0.12	245441135	57143	88.97	4305	4315	4260	5590	3015	4305	4295.21	6.17	0	-3084	4351	4327	4286	4262	4221	4340	4275	43	1285	500	3010	5	1	8610587	371	24.35	0.81	12	0.66	177.00	5310.00	5430	20230724	-20.63	3855	20230103	11.80	5430	-20.63	20230724	3855	11.80	20230103	5430	-20.63	20230724	3855	11.80	20230103	2.24	N	086060	500	43 억		531452	N	N	0	N	00	N
88	20231116	100651	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	-40	5	-0.93	99672625	23213	36.14	4305	4305	4260	5590	3015	4305	4293.83	6.17	0	-5101	4351	4327	4286	4262	4221	4340	4275	43	1285	500	3010	5	1	8610587	367	24.10	0.80	12	0.27	177.00	5310.00	5430	20230724	-21.45	3855	20230103	10.64	5430	-21.45	20230724	3855	10.64	20230103	5430	-21.45	20230724	3855	10.64	20230103	2.24	N	086060	500	43 억		531452	N	N	0	N	00	N
89	20231116	090652	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	0	3	0.00	0	0	0.00	0	0	0	5590	3015	4305	0.00	6.17	0	0	4351	4327	4286	4262	4221	4340	4275	43	1285	500	3010	5	1	8610587	371	24.32	0.81	12	0.00	177.00	5310.00	5430	20230724	-20.72	3855	20230103	11.67	5430	-20.72	20230724	3855	11.67	20230103	5430	-20.72	20230724	3855	11.67	20230103	2.24	N	086060	500	43 억		531452	N	N	0	N	00	N
90	20231115	160608	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	55	2	1.29	274086575	64118	56.00	4255	4310	4245	5520	2975	4250	4274.62	5.83	0	28090	4383	4316	4203	4136	4023	4350	4170	43	1270	500	2970	5	1	8610587	371	24.32	0.81	12	0.74	177.00	5310.00	5430	20230724	-20.72	3855	20230103	11.67	5430	-20.72	20230724	3855	11.67	20230103	5430	-20.72	20230724	3855	11.67	20230103	2.34	N	086060	500	43 억		501658	N	N	0	N	00	N
91	20231115	150701	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	45	2	1.06	258272595	60440	52.79	4255	4310	4245	5520	2975	4250	4273.29	5.83	0	26146	4383	4316	4203	4136	4023	4350	4170	43	1270	500	2970	5	1	8610587	370	24.27	0.81	12	0.70	177.00	5310.00	5430	20230724	-20.90	3855	20230103	11.41	5430	-20.90	20230724	3855	11.41	20230103	5430	-20.90	20230724	3855	11.41	20230103	2.34	N	086060	500	43 억		501658	N	N	0	N	00	N
92	20231115	140658	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	35	2	0.82	219564250	51400	44.90	4255	4310	4245	5520	2975	4250	4271.77	5.83	0	21508	4383	4316	4203	4136	4023	4350	4170	43	1270	500	2970	5	1	8610587	369	24.21	0.81	12	0.60	177.00	5310.00	5430	20230724	-21.09	3855	20230103	11.15	5430	-21.09	20230724	3855	11.15	20230103	5430	-21.09	20230724	3855	11.15	20230103	2.34	N	086060	500	43 억		501658	N	N	0	N	00	N
93	20231115	130701	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	40	2	0.94	196493880	46021	40.20	4255	4310	4245	5520	2975	4250	4269.75	5.83	0	18570	4383	4316	4203	4136	4023	4350	4170	43	1270	500	2970	5	1	8610587	369	24.24	0.81	12	0.53	177.00	5310.00	5430	20230724	-20.99	3855	20230103	11.28	5430	-20.99	20230724	3855	11.28	20230103	5430	-20.99	20230724	3855	11.28	20230103	2.34	N	086060	500	43 억		501658	N	N	0	N	00	N
94	20231115	120704	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	40	2	0.94	172622225	40442	35.32	4255	4310	4245	5520	2975	4250	4268.49	5.83	0	16378	4383	4316	4203	4136	4023	4350	4170	43	1270	500	2970	5	1	8610587	369	24.24	0.81	12	0.47	177.00	5310.00	5430	20230724	-20.99	3855	20230103	11.28	5430	-20.99	20230724	3855	11.28	20230103	5430	-20.99	20230724	3855	11.28	20230103	2.34	N	086060	500	43 억		501658	N	N	0	N	00	N
95	20231115	110710	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	15	2	0.35	123997835	29052	25.38	4255	4310	4245	5520	2975	4250	4268.27	5.83	0	9962	4383	4316	4203	4136	4023	4350	4170	43	1270	500	2970	5	1	8610587	367	24.10	0.80	12	0.34	177.00	5310.00	5430	20230724	-21.45	3855	20230103	10.64	5430	-21.45	20230724	3855	10.64	20230103	5430	-21.45	20230724	3855	10.64	20230103	2.34	N	086060	500	43 억		501658	N	N	0	N	00	N
96	20231115	100704	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	25	2	0.59	96412155	22569	19.71	4255	4310	4245	5520	2975	4250	4272.10	5.83	0	8204	4383	4316	4203	4136	4023	4350	4170	43	1270	500	2970	5	1	8610587	368	24.15	0.81	12	0.26	177.00	5310.00	5430	20230724	-21.27	3855	20230103	10.89	5430	-21.27	20230724	3855	10.89	20230103	5430	-21.27	20230724	3855	10.89	20230103	2.34	N	086060	500	43 억		501658	N	N	0	N	00	N
97	20231115	090656	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	35	2	0.82	32341085	7591	6.63	4255	4285	4245	5520	2975	4250	4260.77	5.83	0	1912	4383	4316	4203	4136	4023	4350	4170	43	1270	500	2970	5	1	8610587	369	24.21	0.81	12	0.09	177.00	5310.00	5430	20230724	-21.09	3855	20230103	11.15	5430	-21.09	20230724	3855	11.15	20230103	5430	-21.09	20230724	3855	11.15	20230103	2.34	N	086060	500	43 억		501658	N	N	0	N	00	N
98	20231114	160649	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	125	2	3.03	476555110	114117	90.62	4090	4270	4090	5360	2890	4125	4175.97	5.33	0	44937	4348	4236	4168	4056	3988	4202	4022	43	1235	500	2880	5	1	8610587	366	24.01	0.80	12	1.33	177.00	5310.00	5430	20230724	-21.73	3855	20230103	10.25	5430	-21.73	20230724	3855	10.25	20230103	5430	-21.73	20230724	3855	10.25	20230103	2.24	N	086060	500	43 억		458589	N	N	0	N	00	N
99	20231114	150650	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	120	2	2.91	451447605	108214	85.94	4090	4270	4090	5360	2890	4125	4171.82	5.33	0	43834	4348	4236	4168	4056	3988	4202	4022	43	1235	500	2880	5	1	8610587	366	23.98	0.80	12	1.26	177.00	5310.00	5430	20230724	-21.82	3855	20230103	10.12	5430	-21.82	20230724	3855	10.12	20230103	5430	-21.82	20230724	3855	10.12	20230103	2.24	N	086060	500	43 억		458589	N	N	0	N	00	N
100	20231114	140650	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	130	2	3.15	395616530	95074	75.50	4090	4255	4090	5360	2890	4125	4161.16	5.33	0	39972	4348	4236	4168	4056	3988	4202	4022	43	1235	500	2880	5	1	8610587	366	24.04	0.80	12	1.10	177.00	5310.00	5430	20230724	-21.64	3855	20230103	10.38	5430	-21.64	20230724	3855	10.38	20230103	5430	-21.64	20230724	3855	10.38	20230103	2.24	N	086060	500	43 억		458589	N	N	0	N	00	N
101	20231114	130651	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	75	2	1.82	356506960	85796	68.13	4090	4210	4090	5360	2890	4125	4155.30	5.33	0	38432	4348	4236	4168	4056	3988	4202	4022	43	1235	500	2880	5	1	8610587	362	23.73	0.79	12	1.00	177.00	5310.00	5430	20230724	-22.65	3855	20230103	8.95	5430	-22.65	20230724	3855	8.95	20230103	5430	-22.65	20230724	3855	8.95	20230103	2.24	N	086060	500	43 억		458589	N	N	0	N	00	N
102	20231114	120652	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	40	2	0.97	260625245	62894	49.95	4090	4190	4090	5360	2890	4125	4143.89	5.33	0	24266	4348	4236	4168	4056	3988	4202	4022	43	1235	500	2880	5	1	8610587	359	23.53	0.78	12	0.73	177.00	5310.00	5430	20230724	-23.30	3855	20230103	8.04	5430	-23.30	20230724	3855	8.04	20230103	5430	-23.30	20230724	3855	8.04	20230103	2.24	N	086060	500	43 억		458589	N	N	0	N	00	N
103	20231114	110659	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	45	2	1.09	195632530	47321	37.58	4090	4175	4090	5360	2890	4125	4134.17	5.33	0	17665	4348	4236	4168	4056	3988	4202	4022	43	1235	500	2880	5	1	8610587	359	23.56	0.79	12	0.55	177.00	5310.00	5430	20230724	-23.20	3855	20230103	8.17	5430	-23.20	20230724	3855	8.17	20230103	5430	-23.20	20230724	3855	8.17	20230103	2.24	N	086060	500	43 억		458589	N	N	0	N	00	N
104	20231114	100652	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	45	2	1.09	172400315	41732	33.14	4090	4175	4090	5360	2890	4125	4131.13	5.33	0	16588	4348	4236	4168	4056	3988	4202	4022	43	1235	500	2880	5	1	8610587	359	23.56	0.79	12	0.48	177.00	5310.00	5430	20230724	-23.20	3855	20230103	8.17	5430	-23.20	20230724	3855	8.17	20230103	5430	-23.20	20230724	3855	8.17	20230103	2.24	N	086060	500	43 억		458589	N	N	0	N	00	N
105	20231114	090645	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	25	2	0.61	94762815	23036	18.29	4090	4155	4090	5360	2890	4125	4113.67	5.33	0	11805	4348	4236	4168	4056	3988	4202	4022	43	1235	500	2880	5	1	8610587	357	23.45	0.78	12	0.27	177.00	5310.00	5430	20230724	-23.57	3855	20230103	7.65	5430	-23.57	20230724	3855	7.65	20230103	5430	-23.57	20230724	3855	7.65	20230103	2.24	N	086060	500	43 억		458589	N	N	0	N	00	N
106	20231113	160641	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	-130	5	-3.06	525625345	125806	170.39	4255	4280	4100	5530	2980	4255	4177.92	5.56	0	-20427	4368	4311	4273	4216	4178	4292	4197	43	1275	500	2970	5	1	8610587	355	23.31	0.78	12	1.46	177.00	5310.00	5430	20230724	-24.03	3855	20230103	7.00	5430	-24.03	20230724	3855	7.00	20230103	5430	-24.03	20230724	3855	7.00	20230103	2.23	N	086060	500	43 억		478438	N	N	0	N	00	N
107	20231113	150640	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	-150	5	-3.53	500571625	119713	162.13	4255	4280	4100	5530	2980	4255	4181.26	5.56	0	-18847	4368	4311	4273	4216	4178	4292	4197	43	1275	500	2970	5	1	8610587	353	23.19	0.77	12	1.39	177.00	5310.00	5430	20230724	-24.40	3855	20230103	6.49	5430	-24.40	20230724	3855	6.49	20230103	5430	-24.40	20230724	3855	6.49	20230103	2.23	N	086060	500	43 억		478438	N	N	0	N	00	N
108	20231113	140638	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	-115	5	-2.70	396787655	94521	128.01	4255	4280	4135	5530	2980	4255	4197.71	5.56	0	-16221	4368	4311	4273	4216	4178	4292	4197	43	1275	500	2970	5	1	8610587	356	23.39	0.78	12	1.10	177.00	5310.00	5430	20230724	-23.76	3855	20230103	7.39	5430	-23.76	20230724	3855	7.39	20230103	5430	-23.76	20230724	3855	7.39	20230103	2.23	N	086060	500	43 억		478438	N	N	0	N	00	N
109	20231113	130637	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	-120	5	-2.82	378919490	90212	122.18	4255	4280	4135	5530	2980	4255	4200.16	5.56	0	-14753	4368	4311	4273	4216	4178	4292	4197	43	1275	500	2970	5	1	8610587	356	23.36	0.78	12	1.05	177.00	5310.00	5430	20230724	-23.85	3855	20230103	7.26	5430	-23.85	20230724	3855	7.26	20230103	5430	-23.85	20230724	3855	7.26	20230103	2.23	N	086060	500	43 억		478438	N	N	0	N	00	N
110	20231113	120637	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	-105	5	-2.47	328185840	77962	105.59	4255	4280	4150	5530	2980	4255	4209.40	5.56	0	-12332	4368	4311	4273	4216	4178	4292	4197	43	1275	500	2970	5	1	8610587	357	23.45	0.78	12	0.91	177.00	5310.00	5430	20230724	-23.57	3855	20230103	7.65	5430	-23.57	20230724	3855	7.65	20230103	5430	-23.57	20230724	3855	7.65	20230103	2.23	N	086060	500	43 억		478438	N	N	0	N	00	N
111	20231113	110635	57	100.00	KOSDAQ		유통	N	N	N	N		N	4175	-80	5	-1.88	290055285	68809	93.19	4255	4280	4170	5530	2980	4255	4215.21	5.56	0	-6449	4368	4311	4273	4216	4178	4292	4197	43	1275	500	2970	5	1	8610587	359	23.59	0.79	12	0.80	177.00	5310.00	5430	20230724	-23.11	3855	20230103	8.30	5430	-23.11	20230724	3855	8.30	20230103	5430	-23.11	20230724	3855	8.30	20230103	2.23	N	086060	500	43 억		478438	N	N	0	N	00	N
112	20231113	100634	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	-25	5	-0.59	150767530	35577	48.18	4255	4280	4210	5530	2980	4255	4237.65	5.56	0	5414	4368	4311	4273	4216	4178	4292	4197	43	1275	500	2970	5	1	8610587	364	23.90	0.80	12	0.41	177.00	5310.00	5430	20230724	-22.10	3855	20230103	9.73	5430	-22.10	20230724	3855	9.73	20230103	5430	-22.10	20230724	3855	9.73	20230103	2.23	N	086060	500	43 억		478438	N	N	0	N	00	N
113	20231113	090639	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	10	2	0.24	27514545	6465	8.76	4255	4280	4250	5530	2980	4255	4255.96	5.56	0	-371	4368	4311	4273	4216	4178	4292	4197	43	1275	500	2970	5	1	8610587	367	24.10	0.80	12	0.08	177.00	5310.00	5430	20230724	-21.45	3855	20230103	10.64	5430	-21.45	20230724	3855	10.64	20230103	5430	-21.45	20230724	3855	10.64	20230103	2.23	N	086060	500	43 억		478438	N	N	0	N	00	N
114	20231110	160655	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	-20	5	-0.47	312483775	73156	55.64	4265	4330	4235	5550	2995	4275	4271.42	5.58	0	-2520	4525	4400	4320	4195	4115	4360	4155	43	1275	500	2990	5	1	8610587	366	24.04	0.80	12	0.85	177.00	5310.00	5430	20230724	-21.64	3855	20230103	10.38	5430	-21.64	20230724	3855	10.38	20230103	5430	-21.64	20230724	3855	10.38	20230103	2.16	N	086060	500	43 억		480699	N	N	0	N	00	N
115	20231110	150648	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	-30	5	-0.70	296830650	69477	52.84	4265	4330	4235	5550	2995	4275	4272.32	5.58	0	-1540	4525	4400	4320	4195	4115	4360	4155	43	1275	500	2990	5	1	8610587	366	23.98	0.80	12	0.81	177.00	5310.00	5430	20230724	-21.82	3855	20230103	10.12	5430	-21.82	20230724	3855	10.12	20230103	5430	-21.82	20230724	3855	10.12	20230103	2.16	N	086060	500	43 억		480699	N	N	0	N	00	N
116	20231110	140642	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	-25	5	-0.58	269409425	63037	47.94	4265	4330	4235	5550	2995	4275	4273.81	5.58	0	-1743	4525	4400	4320	4195	4115	4360	4155	43	1275	500	2990	5	1	8610587	366	24.01	0.80	12	0.73	177.00	5310.00	5430	20230724	-21.73	3855	20230103	10.25	5430	-21.73	20230724	3855	10.25	20230103	5430	-21.73	20230724	3855	10.25	20230103	2.16	N	086060	500	43 억		480699	N	N	0	N	00	N
117	20231110	130643	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-5	5	-0.12	241360915	56447	42.93	4265	4330	4235	5550	2995	4275	4275.90	5.58	0	-2356	4525	4400	4320	4195	4115	4360	4155	43	1275	500	2990	5	1	8610587	368	24.12	0.80	12	0.66	177.00	5310.00	5430	20230724	-21.36	3855	20230103	10.77	5430	-21.36	20230724	3855	10.77	20230103	5430	-21.36	20230724	3855	10.77	20230103	2.16	N	086060	500	43 억		480699	N	N	0	N	00	N
118	20231110	120645	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	15	2	0.35	214715160	50209	38.19	4265	4330	4235	5550	2995	4275	4276.46	5.58	0	-1961	4525	4400	4320	4195	4115	4360	4155	43	1275	500	2990	5	1	8610587	369	24.24	0.81	12	0.58	177.00	5310.00	5430	20230724	-20.99	3855	20230103	11.28	5430	-20.99	20230724	3855	11.28	20230103	5430	-20.99	20230724	3855	11.28	20230103	2.16	N	086060	500	43 억		480699	N	N	0	N	00	N
119	20231110	110637	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	50	2	1.17	200118320	46805	35.60	4265	4330	4235	5550	2995	4275	4275.59	5.58	0	-1536	4525	4400	4320	4195	4115	4360	4155	43	1275	500	2990	5	1	8610587	372	24.44	0.81	12	0.54	177.00	5310.00	5430	20230724	-20.35	3855	20230103	12.19	5430	-20.35	20230724	3855	12.19	20230103	5430	-20.35	20230724	3855	12.19	20230103	2.16	N	086060	500	43 억		480699	N	N	0	N	00	N
120	20231110	100644	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	0	3	0.00	139438700	32680	24.85	4265	4320	4235	5550	2995	4275	4266.51	5.58	0	-2861	4525	4400	4320	4195	4115	4360	4155	43	1275	500	2990	5	1	8610587	368	24.15	0.81	12	0.38	177.00	5310.00	5430	20230724	-21.27	3855	20230103	10.89	5430	-21.27	20230724	3855	10.89	20230103	5430	-21.27	20230724	3855	10.89	20230103	2.16	N	086060	500	43 억		480699	N	N	0	N	00	N
121	20231110	090632	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	45	2	1.05	30815655	7212	5.49	4265	4320	4235	5550	2995	4275	4272.46	5.58	0	3360	4525	4400	4320	4195	4115	4360	4155	43	1275	500	2990	5	1	8610587	372	24.41	0.81	12	0.08	177.00	5310.00	5430	20230724	-20.44	3855	20230103	12.06	5430	-20.44	20230724	3855	12.06	20230103	5430	-20.44	20230724	3855	12.06	20230103	2.16	N	086060	500	43 억		480699	N	N	0	N	00	N
122	20231109	160626	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	-145	5	-3.28	557199445	128569	53.27	4420	4445	4240	5740	3095	4420	4334.10	5.52	0	5560	4650	4535	4465	4350	4280	4592	4407	43	1320	500	3090	5	1	8610587	368	24.15	0.81	12	1.49	177.00	5310.00	5430	20230724	-21.27	3855	20230103	10.89	5430	-21.27	20230724	3855	10.89	20230103	5430	-21.27	20230724	3855	10.89	20230103	2.10	N	086060	500	43 억		475089	N	N	0	N	00	N
123	20231109	150626	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	-160	5	-3.62	531819865	122631	50.81	4420	4445	4240	5740	3095	4420	4336.75	5.52	0	6969	4650	4535	4465	4350	4280	4592	4407	43	1320	500	3090	5	1	8610587	367	24.07	0.80	12	1.42	177.00	5310.00	5430	20230724	-21.55	3855	20230103	10.51	5430	-21.55	20230724	3855	10.51	20230103	5430	-21.55	20230724	3855	10.51	20230103	2.10	N	086060	500	43 억		475089	N	N	0	N	00	N
124	20231109	140624	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	-115	5	-2.60	412201665	94557	39.18	4420	4445	4285	5740	3095	4420	4359.29	5.52	0	2594	4650	4535	4465	4350	4280	4592	4407	43	1320	500	3090	5	1	8610587	371	24.32	0.81	12	1.10	177.00	5310.00	5430	20230724	-20.72	3855	20230103	11.67	5430	-20.72	20230724	3855	11.67	20230103	5430	-20.72	20230724	3855	11.67	20230103	2.10	N	086060	500	43 억		475089	N	N	0	N	00	N
125	20231109	130627	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	-105	5	-2.38	357379095	81802	33.89	4420	4445	4295	5740	3095	4420	4368.83	5.52	0	4703	4650	4535	4465	4350	4280	4592	4407	43	1320	500	3090	5	1	8610587	372	24.38	0.81	12	0.95	177.00	5310.00	5430	20230724	-20.53	3855	20230103	11.93	5430	-20.53	20230724	3855	11.93	20230103	5430	-20.53	20230724	3855	11.93	20230103	2.10	N	086060	500	43 억		475089	N	N	0	N	00	N
126	20231109	120631	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	-85	5	-1.92	275178575	62763	26.01	4420	4445	4335	5740	3095	4420	4384.40	5.52	0	5622	4650	4535	4465	4350	4280	4592	4407	43	1320	500	3090	5	1	8610587	373	24.49	0.82	12	0.73	177.00	5310.00	5430	20230724	-20.17	3855	20230103	12.45	5430	-20.17	20230724	3855	12.45	20230103	5430	-20.17	20230724	3855	12.45	20230103	2.10	N	086060	500	43 억		475089	N	N	0	N	00	N
127	20231109	110628	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	-45	5	-1.02	233794060	53244	22.06	4420	4445	4335	5740	3095	4420	4390.99	5.52	0	4824	4650	4535	4465	4350	4280	4592	4407	43	1320	500	3090	5	1	8610587	377	24.72	0.82	12	0.62	177.00	5310.00	5430	20230724	-19.43	3855	20230103	13.49	5430	-19.43	20230724	3855	13.49	20230103	5430	-19.43	20230724	3855	13.49	20230103	2.10	N	086060	500	43 억		475089	N	N	0	N	00	N
128	20231109	100625	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	-45	5	-1.02	154225915	34980	14.49	4420	4445	4375	5740	3095	4420	4408.97	5.52	0	3017	4650	4535	4465	4350	4280	4592	4407	43	1320	500	3090	5	1	8610587	377	24.72	0.82	12	0.41	177.00	5310.00	5430	20230724	-19.43	3855	20230103	13.49	5430	-19.43	20230724	3855	13.49	20230103	5430	-19.43	20230724	3855	13.49	20230103	2.10	N	086060	500	43 억		475089	N	N	0	N	00	N
129	20231109	090626	57	100.00	KOSDAQ		유통	N	N	N	N		N	4435	15	2	0.34	59288140	13439	5.57	4420	4435	4380	5740	3095	4420	4411.65	5.52	0	4678	4650	4535	4465	4350	4280	4592	4407	43	1320	500	3090	5	1	8610587	382	25.06	0.84	12	0.16	177.00	5310.00	5430	20230724	-18.32	3855	20230103	15.05	5430	-18.32	20230724	3855	15.05	20230103	5430	-18.32	20230724	3855	15.05	20230103	2.10	N	086060	500	43 억		475089	N	N	0	N	00	N
130	20231108	160621	57	100.00	KOSDAQ		유통	N	N	N	N		N	4420	20	2	0.45	1068939050	239014	105.05	4410	4580	4395	5720	3080	4400	4472.69	5.33	0	17759	4646	4522	4411	4287	4176	4585	4350	43	1320	500	3080	5	1	8610587	381	24.97	0.83	12	2.78	177.00	5310.00	5430	20230724	-18.60	3840	20221104	15.10	5430	-18.60	20230724	3855	14.66	20230103	5430	-18.60	20230724	3855	14.66	20230103	2.24	N	086060	500	43 억		458572	N	N	0	N	00	N
131	20231108	150624	57	100.00	KOSDAQ		유통	N	N	N	N		N	4435	35	2	0.80	994009185	222130	97.63	4410	4580	4395	5720	3080	4400	4475.22	5.33	0	17120	4646	4522	4411	4287	4176	4585	4350	43	1320	500	3080	5	1	8610587	382	25.06	0.84	12	2.58	177.00	5310.00	5430	20230724	-18.32	3840	20221104	15.49	5430	-18.32	20230724	3855	15.05	20230103	5430	-18.32	20230724	3855	15.05	20230103	2.24	N	086060	500	43 억		458572	N	N	0	N	00	N
132	20231108	140621	57	100.00	KOSDAQ		유통	N	N	N	N		N	4470	70	2	1.59	903464975	201638	88.62	4410	4580	4400	5720	3080	4400	4481.01	5.33	0	16147	4646	4522	4411	4287	4176	4585	4350	43	1320	500	3080	5	1	8610587	385	25.25	0.84	12	2.34	177.00	5310.00	5430	20230724	-17.68	3840	20221104	16.41	5430	-17.68	20230724	3855	15.95	20230103	5430	-17.68	20230724	3855	15.95	20230103	2.24	N	086060	500	43 억		458572	N	N	0	N	00	N
133	20231108	130623	57	100.00	KOSDAQ		유통	N	N	N	N		N	4450	50	2	1.14	855285805	190803	83.86	4410	4580	4400	5720	3080	4400	4482.97	5.33	0	15762	4646	4522	4411	4287	4176	4585	4350	43	1320	500	3080	5	1	8610587	383	25.14	0.84	12	2.22	177.00	5310.00	5430	20230724	-18.05	3840	20221104	15.89	5430	-18.05	20230724	3855	15.43	20230103	5430	-18.05	20230724	3855	15.43	20230103	2.24	N	086060	500	43 억		458572	N	N	0	N	00	N
134	20231108	120617	57	100.00	KOSDAQ		유통	N	N	N	N		N	4470	70	2	1.59	770239255	171676	75.45	4410	4580	4400	5720	3080	4400	4487.06	5.33	0	16305	4646	4522	4411	4287	4176	4585	4350	43	1320	500	3080	5	1	8610587	385	25.25	0.84	12	1.99	177.00	5310.00	5430	20230724	-17.68	3840	20221104	16.41	5430	-17.68	20230724	3855	15.95	20230103	5430	-17.68	20230724	3855	15.95	20230103	2.24	N	086060	500	43 억		458572	N	N	0	N	00	N
135	20231108	110622	57	100.00	KOSDAQ		유통	N	N	N	N		N	4480	80	2	1.82	730154295	162679	71.50	4410	4580	4400	5720	3080	4400	4488.83	5.33	0	16900	4646	4522	4411	4287	4176	4585	4350	43	1320	500	3080	5	1	8610587	386	25.31	0.84	12	1.89	177.00	5310.00	5430	20230724	-17.50	3840	20221104	16.67	5430	-17.50	20230724	3855	16.21	20230103	5430	-17.50	20230724	3855	16.21	20230103	2.24	N	086060	500	43 억		458572	N	N	0	N	00	N
136	20231108	100622	57	100.00	KOSDAQ		유통	N	N	N	N		N	4475	75	2	1.70	624576170	139077	61.12	4410	4580	4400	5720	3080	4400	4491.48	5.33	0	21071	4646	4522	4411	4287	4176	4585	4350	43	1320	500	3080	5	1	8610587	385	25.28	0.84	12	1.62	177.00	5310.00	5430	20230724	-17.59	3840	20221104	16.54	5430	-17.59	20230724	3855	16.08	20230103	5430	-17.59	20230724	3855	16.08	20230103	2.24	N	086060	500	43 억		458572	N	N	0	N	00	N
137	20231108	090619	57	100.00	KOSDAQ		유통	N	N	N	N		N	4440	40	2	0.91	63003335	14245	6.26	4410	4460	4400	5720	3080	4400	4424.45	5.33	0	548	4646	4522	4411	4287	4176	4585	4350	43	1320	500	3080	5	1	8610587	382	25.08	0.84	12	0.17	177.00	5310.00	5430	20230724	-18.23	3840	20221104	15.62	5430	-18.23	20230724	3855	15.18	20230103	5430	-18.23	20230724	3855	15.18	20230103	2.24	N	086060	500	43 억		458572	N	N	0	N	00	N
138	20231107	160623	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	40	2	0.92	996975705	226021	122.69	4340	4535	4300	5660	3055	4360	4411.04	5.18	0	14092	4446	4402	4336	4292	4226	4425	4315	43	1300	500	3050	5	1	8610587	379	24.86	0.83	12	2.62	177.00	5310.00	5430	20230724	-18.97	3840	20221104	14.58	5430	-18.97	20230724	3855	14.14	20230103	5430	-18.97	20230724	3855	14.14	20230103	2.23	N	086060	500	43 억		446437	N	N	0	N	00	N
139	20231107	150622	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	5	2	0.11	952156760	215820	117.15	4340	4535	4300	5660	3055	4360	4411.81	5.18	0	13459	4446	4402	4336	4292	4226	4425	4315	43	1300	500	3050	5	1	8610587	376	24.66	0.82	12	2.51	177.00	5310.00	5430	20230724	-19.61	3840	20221104	13.67	5430	-19.61	20230724	3855	13.23	20230103	5430	-19.61	20230724	3855	13.23	20230103	2.23	N	086060	500	43 억		446437	N	N	0	N	00	N
140	20231107	140626	57	100.00	KOSDAQ		유통	N	N	N	N		N	4425	65	2	1.49	892923025	202298	109.81	4340	4535	4300	5660	3055	4360	4413.90	5.18	0	11585	4446	4402	4336	4292	4226	4425	4315	43	1300	500	3050	5	1	8610587	381	25.00	0.83	12	2.35	177.00	5310.00	5430	20230724	-18.51	3840	20221104	15.23	5430	-18.51	20230724	3855	14.79	20230103	5430	-18.51	20230724	3855	14.79	20230103	2.23	N	086060	500	43 억		446437	N	N	0	N	00	N
141	20231107	130624	57	100.00	KOSDAQ		유통	N	N	N	N		N	4440	80	2	1.83	673258265	152854	82.97	4340	4535	4300	5660	3055	4360	4404.59	5.18	0	9247	4446	4402	4336	4292	4226	4425	4315	43	1300	500	3050	5	1	8610587	382	25.08	0.84	12	1.78	177.00	5310.00	5430	20230724	-18.23	3840	20221104	15.62	5430	-18.23	20230724	3855	15.18	20230103	5430	-18.23	20230724	3855	15.18	20230103	2.23	N	086060	500	43 억		446437	N	N	0	N	00	N
142	20231107	120619	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	35	2	0.80	319973210	73459	39.87	4340	4425	4300	5660	3055	4360	4355.81	5.18	0	-1122	4446	4402	4336	4292	4226	4425	4315	43	1300	500	3050	5	1	8610587	378	24.83	0.83	12	0.85	177.00	5310.00	5430	20230724	-19.06	3840	20221104	14.45	5430	-19.06	20230724	3855	14.01	20230103	5430	-19.06	20230724	3855	14.01	20230103	2.23	N	086060	500	43 억		446437	N	N	0	N	00	N
143	20231107	110620	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	0	3	0.00	200827065	46259	25.11	4340	4400	4300	5660	3055	4360	4341.36	5.18	0	2263	4446	4402	4336	4292	4226	4425	4315	43	1300	500	3050	5	1	8610587	375	24.63	0.82	12	0.54	177.00	5310.00	5430	20230724	-19.71	3840	20221104	13.54	5430	-19.71	20230724	3855	13.10	20230103	5430	-19.71	20230724	3855	13.10	20230103	2.23	N	086060	500	43 억		446437	N	N	0	N	00	N
144	20231107	100628	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	-40	5	-0.92	151858925	34967	18.98	4340	4400	4300	5660	3055	4360	4342.92	5.18	0	1665	4446	4402	4336	4292	4226	4425	4315	43	1300	500	3050	5	1	8610587	372	24.41	0.81	12	0.41	177.00	5310.00	5430	20230724	-20.44	3840	20221104	12.50	5430	-20.44	20230724	3855	12.06	20230103	5430	-20.44	20230724	3855	12.06	20230103	2.23	N	086060	500	43 억		446437	N	N	0	N	00	N
145	20231107	090613	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	-30	5	-0.69	51760170	11979	6.50	4340	4340	4300	5660	3055	4360	4320.87	5.18	0	-1583	4446	4402	4336	4292	4226	4425	4315	43	1300	500	3050	5	1	8610587	373	24.46	0.82	12	0.14	177.00	5310.00	5430	20230724	-20.26	3840	20221104	12.76	5430	-20.26	20230724	3855	12.32	20230103	5430	-20.26	20230724	3855	12.32	20230103	2.23	N	086060	500	43 억		446437	N	N	0	N	00	N
146	20231106	160607	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	35	2	0.81	783853235	180921	137.24	4325	4380	4270	5620	3030	4325	4332.49	4.96	0	18286	4435	4380	4285	4230	4135	4407	4257	43	1295	500	3020	5	1	8610587	375	24.63	0.82	12	2.10	177.00	5310.00	5430	20230724	-19.71	3840	20221104	13.54	5430	-19.71	20230724	3855	13.10	20230103	5430	-19.71	20230724	3855	13.10	20230103	2.37	N	086060	500	43 억		427390	N	N	0	N	00	N
147	20231106	150610	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	30	2	0.69	747829055	172648	130.97	4325	4380	4270	5620	3030	4325	4331.52	4.96	0	17033	4435	4380	4285	4230	4135	4407	4257	43	1295	500	3020	5	1	8610587	375	24.60	0.82	12	2.01	177.00	5310.00	5430	20230724	-19.80	3840	20221104	13.41	5430	-19.80	20230724	3855	12.97	20230103	5430	-19.80	20230724	3855	12.97	20230103	2.37	N	086060	500	43 억		427390	N	N	0	N	00	N
148	20231106	140608	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	5	2	0.12	674887425	155827	118.21	4325	4380	4270	5620	3030	4325	4331.00	4.96	0	16330	4435	4380	4285	4230	4135	4407	4257	43	1295	500	3020	5	1	8610587	373	24.46	0.82	12	1.81	177.00	5310.00	5430	20230724	-20.26	3840	20221104	12.76	5430	-20.26	20230724	3855	12.32	20230103	5430	-20.26	20230724	3855	12.32	20230103	2.37	N	086060	500	43 억		427390	N	N	0	N	00	N
149	20231106	130614	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	30	2	0.69	624408540	144186	109.38	4325	4380	4270	5620	3030	4325	4330.58	4.96	0	10084	4435	4380	4285	4230	4135	4407	4257	43	1295	500	3020	5	1	8610587	375	24.60	0.82	12	1.67	177.00	5310.00	5430	20230724	-19.80	3840	20221104	13.41	5430	-19.80	20230724	3855	12.97	20230103	5430	-19.80	20230724	3855	12.97	20230103	2.37	N	086060	500	43 억		427390	N	N	0	N	00	N
150	20231106	120610	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	5	2	0.12	549349470	126911	96.27	4325	4380	4270	5620	3030	4325	4328.62	4.96	0	4055	4435	4380	4285	4230	4135	4407	4257	43	1295	500	3020	5	1	8610587	373	24.46	0.82	12	1.47	177.00	5310.00	5430	20230724	-20.26	3840	20221104	12.76	5430	-20.26	20230724	3855	12.32	20230103	5430	-20.26	20230724	3855	12.32	20230103	2.37	N	086060	500	43 억		427390	N	N	0	N	00	N
151	20231106	110611	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	-15	5	-0.35	496868305	114720	87.02	4325	4380	4270	5620	3030	4325	4331.14	4.96	0	3722	4435	4380	4285	4230	4135	4407	4257	43	1295	500	3020	5	1	8610587	371	24.35	0.81	12	1.33	177.00	5310.00	5430	20230724	-20.63	3840	20221104	12.24	5430	-20.63	20230724	3855	11.80	20230103	5430	-20.63	20230724	3855	11.80	20230103	2.37	N	086060	500	43 억		427390	N	N	0	N	00	N
152	20231106	100548	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	25	2	0.58	333764095	77048	58.45	4325	4380	4270	5620	3030	4325	4331.90	4.96	0	2031	4435	4380	4285	4230	4135	4407	4257	43	1295	500	3020	5	1	8610587	375	24.58	0.82	12	0.89	177.00	5310.00	5430	20230724	-19.89	3840	20221104	13.28	5430	-19.89	20230724	3855	12.84	20230103	5430	-19.89	20230724	3855	12.84	20230103	2.37	N	086060	500	43 억		427390	N	N	0	N	00	N
153	20231106	090611	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	-45	5	-1.04	80422805	18691	14.18	4325	4330	4275	5620	3030	4325	4302.76	4.96	0	-1735	4435	4380	4285	4230	4135	4407	4257	43	1295	500	3020	5	1	8610587	369	24.18	0.81	12	0.22	177.00	5310.00	5430	20230724	-21.18	3840	20221104	11.46	5430	-21.18	20230724	3855	11.02	20230103	5430	-21.18	20230724	3855	11.02	20230103	2.37	N	086060	500	43 억		427390	N	N	0	N	00	N
154	20231103	160603	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	75	2	1.76	561998180	131603	89.92	4280	4340	4190	5520	2975	4250	4270.16	4.59	0	32754	4336	4292	4231	4187	4126	4315	4210	43	1270	500	2970	5	1	8610587	372	24.44	0.81	12	1.53	177.00	5310.00	5430	20230724	-20.35	3840	20221104	12.63	5430	-20.35	20230724	3855	12.19	20230103	5430	-20.35	20230724	3840	12.63	20221104	2.40	N	086060	500	43 억		395293	N	N	0	N	00	N
155	20231103	150601	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	65	2	1.53	529332720	124047	84.76	4280	4340	4190	5520	2975	4250	4267.19	4.59	0	31698	4336	4292	4231	4187	4126	4315	4210	43	1270	500	2970	5	1	8610587	372	24.38	0.81	12	1.44	177.00	5310.00	5430	20230724	-20.53	3840	20221104	12.37	5430	-20.53	20230724	3855	11.93	20230103	5430	-20.53	20230724	3840	12.37	20221104	2.40	N	086060	500	43 억		395293	N	N	0	N	00	N
156	20231103	140602	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	85	2	2.00	471678690	110712	75.65	4280	4340	4190	5520	2975	4250	4260.41	4.59	0	30053	4336	4292	4231	4187	4126	4315	4210	43	1270	500	2970	5	1	8610587	373	24.49	0.82	12	1.29	177.00	5310.00	5430	20230724	-20.17	3840	20221104	12.89	5430	-20.17	20230724	3855	12.45	20230103	5430	-20.17	20230724	3840	12.89	20221104	2.40	N	086060	500	43 억		395293	N	N	0	N	00	N
157	20231103	130602	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	50	2	1.18	426811345	100325	68.55	4280	4340	4190	5520	2975	4250	4254.29	4.59	0	28203	4336	4292	4231	4187	4126	4315	4210	43	1270	500	2970	5	1	8610587	370	24.29	0.81	12	1.17	177.00	5310.00	5430	20230724	-20.81	3840	20221104	11.98	5430	-20.81	20230724	3855	11.54	20230103	5430	-20.81	20230724	3840	11.98	20221104	2.40	N	086060	500	43 억		395293	N	N	0	N	00	N
158	20231103	120602	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	40	2	0.94	387393690	91169	62.29	4280	4325	4190	5520	2975	4250	4249.18	4.59	0	27027	4336	4292	4231	4187	4126	4315	4210	43	1270	500	2970	5	1	8610587	369	24.24	0.81	12	1.06	177.00	5310.00	5430	20230724	-20.99	3840	20221104	11.72	5430	-20.99	20230724	3855	11.28	20230103	5430	-20.99	20230724	3840	11.72	20221104	2.40	N	086060	500	43 억		395293	N	N	0	N	00	N
159	20231103	110606	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	40	2	0.94	341542650	80485	54.99	4280	4325	4190	5520	2975	4250	4243.56	4.59	0	21923	4336	4292	4231	4187	4126	4315	4210	43	1270	500	2970	5	1	8610587	369	24.24	0.81	12	0.93	177.00	5310.00	5430	20230724	-20.99	3840	20221104	11.72	5430	-20.99	20230724	3855	11.28	20230103	5430	-20.99	20230724	3840	11.72	20221104	2.40	N	086060	500	43 억		395293	N	N	0	N	00	N
160	20231103	100554	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	-35	5	-0.82	228223795	54033	36.92	4280	4285	4190	5520	2975	4250	4223.78	4.59	0	8759	4336	4292	4231	4187	4126	4315	4210	43	1270	500	2970	5	1	8610587	363	23.81	0.79	12	0.63	177.00	5310.00	5430	20230724	-22.38	3840	20221104	9.77	5430	-22.38	20230724	3855	9.34	20230103	5430	-22.38	20230724	3840	9.77	20221104	2.40	N	086060	500	43 억		395293	N	N	0	N	00	N
161	20231103	090557	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	-30	5	-0.71	54150215	12738	8.70	4280	4285	4210	5520	2975	4250	4251.08	4.59	0	-3691	4336	4292	4231	4187	4126	4315	4210	43	1270	500	2970	5	1	8610587	363	23.84	0.79	12	0.15	177.00	5310.00	5430	20230724	-22.28	3840	20221104	9.90	5430	-22.28	20230724	3855	9.47	20230103	5430	-22.28	20230724	3840	9.90	20221104	2.40	N	086060	500	43 억		395293	N	N	0	N	00	N
162	20231102	160557	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	85	2	2.04	595926325	140905	27.72	4190	4275	4170	5410	2920	4165	4229.22	4.05	0	46327	4568	4366	4233	4031	3898	4300	3965	43	1245	500	2910	5	1	8610587	366	24.01	0.80	12	1.64	177.00	5310.00	5430	20230724	-21.73	3840	20221104	10.68	5430	-21.73	20230724	3855	10.25	20230103	5430	-21.73	20230724	3840	10.68	20221104	2.60	N	086060	500	43 억		349077	N	N	0	N	00	N
163	20231102	150604	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	75	2	1.80	568315825	134414	26.44	4190	4275	4170	5410	2920	4165	4228.10	4.05	0	42624	4568	4366	4233	4031	3898	4300	3965	43	1245	500	2910	5	1	8610587	365	23.95	0.80	12	1.56	177.00	5310.00	5430	20230724	-21.92	3840	20221104	10.42	5430	-21.92	20230724	3855	9.99	20230103	5430	-21.92	20230724	3840	10.42	20221104	2.60	N	086060	500	43 억		349077	N	N	0	N	00	N
164	20231102	140552	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	90	2	2.16	498706680	118043	23.22	4190	4275	4170	5410	2920	4165	4224.79	4.05	0	35192	4568	4366	4233	4031	3898	4300	3965	43	1245	500	2910	5	1	8610587	366	24.04	0.80	12	1.37	177.00	5310.00	5430	20230724	-21.64	3840	20221104	10.81	5430	-21.64	20230724	3855	10.38	20230103	5430	-21.64	20230724	3840	10.81	20221104	2.60	N	086060	500	43 억		349077	N	N	0	N	00	N
165	20231102	130558	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	85	2	2.04	437677915	103662	20.39	4190	4275	4170	5410	2920	4165	4222.16	4.05	0	32264	4568	4366	4233	4031	3898	4300	3965	43	1245	500	2910	5	1	8610587	366	24.01	0.80	12	1.20	177.00	5310.00	5430	20230724	-21.73	3840	20221104	10.68	5430	-21.73	20230724	3855	10.25	20230103	5430	-21.73	20230724	3840	10.68	20221104	2.60	N	086060	500	43 억		349077	N	N	0	N	00	N
166	20231102	120554	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	80	2	1.92	405076345	95989	18.88	4190	4275	4170	5410	2920	4165	4220.03	4.05	0	32286	4568	4366	4233	4031	3898	4300	3965	43	1245	500	2910	5	1	8610587	366	23.98	0.80	12	1.11	177.00	5310.00	5430	20230724	-21.82	3840	20221104	10.55	5430	-21.82	20230724	3855	10.12	20230103	5430	-21.82	20230724	3840	10.55	20221104	2.60	N	086060	500	43 억		349077	N	N	0	N	00	N
167	20231102	110556	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	90	2	2.16	336037950	79750	15.69	4190	4255	4170	5410	2920	4165	4213.64	4.05	0	28252	4568	4366	4233	4031	3898	4300	3965	43	1245	500	2910	5	1	8610587	366	24.04	0.80	12	0.93	177.00	5310.00	5430	20230724	-21.64	3840	20221104	10.81	5430	-21.64	20230724	3855	10.38	20230103	5430	-21.64	20230724	3840	10.81	20221104	2.60	N	086060	500	43 억		349077	N	N	0	N	00	N
168	20231102	100556	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	35	2	0.84	198048555	47153	9.27	4190	4245	4170	5410	2920	4165	4200.13	4.05	0	15346	4568	4366	4233	4031	3898	4300	3965	43	1245	500	2910	5	1	8610587	362	23.73	0.79	12	0.55	177.00	5310.00	5430	20230724	-22.65	3840	20221104	9.38	5430	-22.65	20230724	3855	8.95	20230103	5430	-22.65	20230724	3840	9.38	20221104	2.60	N	086060	500	43 억		349077	N	N	0	N	00	N
169	20231102	090600	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	45	2	1.08	92838390	22166	4.36	4190	4235	4170	5410	2920	4165	4188.32	4.05	0	6140	4568	4366	4233	4031	3898	4300	3965	43	1245	500	2910	5	1	8610587	363	23.79	0.79	12	0.26	177.00	5310.00	5430	20230724	-22.47	3840	20221104	9.64	5430	-22.47	20230724	3855	9.21	20230103	5430	-22.47	20230724	3840	9.64	20221104	2.60	N	086060	500	43 억		349077	N	N	0	N	00	N
170	20231101	160553	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	65	2	1.59	2125325515	502416	256.21	4435	4435	4100	5330	2870	4100	4230.37	3.94	0	13196	4346	4222	4136	4012	3926	4180	3970	43	1230	500	2870	5	1	8610587	359	23.53	0.78	12	5.83	177.00	5310.00	5430	20230724	-23.30	3840	20221104	8.46	5430	-23.30	20230724	3855	8.04	20230103	5430	-23.30	20230724	3840	8.46	20221104	2.67	N	086060	500	43 억		339651	N	N	0	N	00	N
171	20231101	150554	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	55	2	1.34	2055451530	485633	247.65	4435	4435	4100	5330	2870	4100	4232.67	3.94	0	10057	4346	4222	4136	4012	3926	4180	3970	43	1230	500	2870	5	1	8610587	358	23.47	0.78	12	5.64	177.00	5310.00	5430	20230724	-23.48	3840	20221104	8.20	5430	-23.48	20230724	3855	7.78	20230103	5430	-23.48	20230724	3840	8.20	20221104	2.67	N	086060	500	43 억		339651	N	N	0	N	00	N
172	20231101	140549	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	65	2	1.59	1881560085	443702	226.27	4435	4435	4100	5330	2870	4100	4240.76	3.94	0	9973	4346	4222	4136	4012	3926	4180	3970	43	1230	500	2870	5	1	8610587	359	23.53	0.78	12	5.15	177.00	5310.00	5430	20230724	-23.30	3840	20221104	8.46	5430	-23.30	20230724	3855	8.04	20230103	5430	-23.30	20230724	3840	8.46	20221104	2.67	N	086060	500	43 억		339651	N	N	0	N	00	N
173	20231101	130553	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	70	2	1.71	1781297055	419673	214.01	4435	4435	4100	5330	2870	4100	4244.67	3.94	0	9965	4346	4222	4136	4012	3926	4180	3970	43	1230	500	2870	5	1	8610587	359	23.56	0.79	12	4.87	177.00	5310.00	5430	20230724	-23.20	3840	20221104	8.59	5430	-23.20	20230724	3855	8.17	20230103	5430	-23.20	20230724	3840	8.59	20221104	2.67	N	086060	500	43 억		339651	N	N	0	N	00	N
174	20231101	120606	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	65	2	1.59	1683325965	396117	202.00	4435	4435	4100	5330	2870	4100	4249.77	3.94	0	8903	4346	4222	4136	4012	3926	4180	3970	43	1230	500	2870	5	1	8610587	359	23.53	0.78	12	4.60	177.00	5310.00	5430	20230724	-23.30	3840	20221104	8.46	5430	-23.30	20230724	3855	8.04	20230103	5430	-23.30	20230724	3840	8.46	20221104	2.67	N	086060	500	43 억		339651	N	N	0	N	00	N
175	20231101	110609	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	100	2	2.44	1601936755	376687	192.09	4435	4435	4100	5330	2870	4100	4252.92	3.94	0	10380	4346	4222	4136	4012	3926	4180	3970	43	1230	500	2870	5	1	8610587	362	23.73	0.79	12	4.37	177.00	5310.00	5430	20230724	-22.65	3840	20221104	9.38	5430	-22.65	20230724	3855	8.95	20230103	5430	-22.65	20230724	3840	9.38	20221104	2.67	N	086060	500	43 억		339651	N	N	0	N	00	N
176	20231101	100601	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	125	2	3.05	1488128895	349598	178.28	4435	4435	4100	5330	2870	4100	4256.93	3.94	0	6642	4346	4222	4136	4012	3926	4180	3970	43	1230	500	2870	5	1	8610587	364	23.87	0.80	12	4.06	177.00	5310.00	5430	20230724	-22.19	3840	20221104	10.03	5430	-22.19	20230724	3855	9.60	20230103	5430	-22.19	20230724	3840	10.03	20221104	2.67	N	086060	500	43 억		339651	N	N	0	N	00	N
177	20231101	090602	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	145	2	3.54	676120565	156155	79.63	4435	4435	4220	5330	2870	4100	4330.60	3.94	0	-37686	4346	4222	4136	4012	3926	4180	3970	43	1230	500	2870	5	1	8610587	366	23.98	0.80	12	1.81	177.00	5310.00	5430	20230724	-21.82	3840	20221104	10.55	5430	-21.82	20230724	3855	10.12	20230103	5430	-21.82	20230724	3840	10.55	20221104	2.67	N	086060	500	43 억		339651	N	N	0	N	00	N