KissMeData/072520/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	160653	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	-3	5	-0.79	50516734	134134	80.27	381	384	367	494	266	380	376.61	2.03	0	-20368	393	386	379	372	365	387	373	286	114	500	250	1	1	57163194	216	-0.45	0.25	12	0.23	-847.00	1480.00	3080	20221206	-87.76	352	20231030	7.10	2310	-83.68	20230103	352	7.10	20231030	3080	-87.76	20221206	352	7.10	20231030	0.00	N	072520	500	285 억		1162058	N	N	0	N	00	N
3	20231130	150655	57	100.00	KOSDAQ		유통	N	N	N	N		N	378	-2	5	-0.53	45634961	121185	72.52	381	384	367	494	266	380	376.57	2.03	0	-19790	393	386	379	372	365	387	373	286	114	500	250	1	1	57163194	216	-0.45	0.26	12	0.21	-847.00	1480.00	3080	20221206	-87.73	352	20231030	7.39	2310	-83.64	20230103	352	7.39	20231030	3080	-87.73	20221206	352	7.39	20231030	0.00	N	072520	500	285 억		1162058	N	N	0	N	00	N
4	20231130	140650	57	100.00	KOSDAQ		유통	N	N	N	N		N	378	-2	5	-0.53	39113790	103816	62.12	381	384	367	494	266	380	376.76	2.03	0	-13915	393	386	379	372	365	387	373	286	114	500	250	1	1	57163194	216	-0.45	0.26	12	0.18	-847.00	1480.00	3080	20221206	-87.73	352	20231030	7.39	2310	-83.64	20230103	352	7.39	20231030	3080	-87.73	20221206	352	7.39	20231030	0.00	N	072520	500	285 억		1162058	N	N	0	N	00	N
5	20231130	130649	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	-3	5	-0.79	35891995	95246	56.99	381	384	367	494	266	380	376.83	2.03	0	-12419	393	386	379	372	365	387	373	286	114	500	250	1	1	57163194	216	-0.45	0.25	12	0.17	-847.00	1480.00	3080	20221206	-87.76	352	20231030	7.10	2310	-83.68	20230103	352	7.10	20231030	3080	-87.76	20221206	352	7.10	20231030	0.00	N	072520	500	285 억		1162058	N	N	0	N	00	N
6	20231130	120700	57	100.00	KOSDAQ		유통	N	N	N	N		N	380	0	3	0.00	14883868	39179	23.44	381	384	377	494	266	380	379.89	2.03	0	-3575	393	386	379	372	365	387	373	286	114	500	250	1	1	57163194	217	-0.45	0.26	12	0.07	-847.00	1480.00	3080	20221206	-87.66	352	20231030	7.95	2310	-83.55	20230103	352	7.95	20231030	3080	-87.66	20221206	352	7.95	20231030	0.00	N	072520	500	285 억		1162058	N	N	0	N	00	N
7	20231130	110654	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	-1	5	-0.26	14380105	37853	22.65	381	384	377	494	266	380	379.89	2.03	0	-2630	393	386	379	372	365	387	373	286	114	500	250	1	1	57163194	217	-0.45	0.26	12	0.07	-847.00	1480.00	3080	20221206	-87.69	352	20231030	7.67	2310	-83.59	20230103	352	7.67	20231030	3080	-87.69	20221206	352	7.67	20231030	0.00	N	072520	500	285 억		1162058	N	N	0	N	00	N
8	20231130	100650	57	100.00	KOSDAQ		유통	N	N	N	N		N	384	4	2	1.05	10038635	26453	15.83	381	384	377	494	266	380	379.49	2.03	0	-479	393	386	379	372	365	387	373	286	114	500	250	1	1	57163194	220	-0.45	0.26	12	0.05	-847.00	1480.00	3080	20221206	-87.53	352	20231030	9.09	2310	-83.38	20230103	352	9.09	20231030	3080	-87.53	20221206	352	9.09	20231030	0.00	N	072520	500	285 억		1162058	N	N	0	N	00	N
9	20231130	090651	57	100.00	KOSDAQ		유통	N	N	N	N		N	378	-2	5	-0.53	4404962	11623	6.96	381	382	377	494	266	380	378.99	2.03	0	2837	393	386	379	372	365	387	373	286	114	500	250	1	1	57163194	216	-0.45	0.26	12	0.02	-847.00	1480.00	3080	20221206	-87.73	352	20231030	7.39	2310	-83.64	20230103	352	7.39	20231030	3080	-87.73	20221206	352	7.39	20231030	0.00	N	072520	500	285 억		1162058	N	N	0	N	00	N
10	20231129	160648	57	100.00	KOSDAQ		유통	N	N	N	N		N	380	1	2	0.26	63017384	166510	52.19	380	386	372	492	266	379	378.45	2.03	0	3987	406	392	379	365	352	386	359	286	113	500	250	1	1	57163194	217	-0.45	0.26	12	0.29	-847.00	1480.00	3080	20221206	-87.66	352	20231030	7.95	2310	-83.55	20230103	352	7.95	20231030	3080	-87.66	20221206	352	7.95	20231030	0.00	N	072520	500	285 억		1158071	N	N	0	N	00	N
11	20231129	150652	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	-3	5	-0.79	60657808	160274	50.24	380	386	372	492	266	379	378.46	2.03	0	4026	406	392	379	365	352	386	359	286	113	500	250	1	1	57163194	215	-0.44	0.25	12	0.28	-847.00	1480.00	3080	20221206	-87.79	352	20231030	6.82	2310	-83.72	20230103	352	6.82	20231030	3080	-87.79	20221206	352	6.82	20231030	0.00	N	072520	500	285 억		1158071	N	N	0	N	00	N
12	20231129	140648	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	-2	5	-0.53	54090283	142772	44.75	380	386	375	492	266	379	378.86	2.03	0	4035	406	392	379	365	352	386	359	286	113	500	250	1	1	57163194	216	-0.45	0.25	12	0.25	-847.00	1480.00	3080	20221206	-87.76	352	20231030	7.10	2310	-83.68	20230103	352	7.10	20231030	3080	-87.76	20221206	352	7.10	20231030	0.00	N	072520	500	285 억		1158071	N	N	0	N	00	N
13	20231129	130651	57	100.00	KOSDAQ		유통	N	N	N	N		N	381	2	2	0.53	35383510	93072	29.17	380	386	376	492	266	379	380.17	2.03	0	606	406	392	379	365	352	386	359	286	113	500	250	1	1	57163194	218	-0.45	0.26	12	0.16	-847.00	1480.00	3080	20221206	-87.63	352	20231030	8.24	2310	-83.51	20230103	352	8.24	20231030	3080	-87.63	20221206	352	8.24	20231030	0.00	N	072520	500	285 억		1158071	N	N	0	N	00	N
14	20231129	120651	57	100.00	KOSDAQ		유통	N	N	N	N		N	382	3	2	0.79	28063014	73678	23.09	380	386	378	492	266	379	380.89	2.03	0	-4945	406	392	379	365	352	386	359	286	113	500	250	1	1	57163194	218	-0.45	0.26	12	0.13	-847.00	1480.00	3080	20221206	-87.60	352	20231030	8.52	2310	-83.46	20230103	352	8.52	20231030	3080	-87.60	20221206	352	8.52	20231030	0.00	N	072520	500	285 억		1158071	N	N	0	N	00	N
15	20231129	110652	57	100.00	KOSDAQ		유통	N	N	N	N		N	381	2	2	0.53	24087166	63228	19.82	380	386	378	492	266	379	380.96	2.03	0	-6350	406	392	379	365	352	386	359	286	113	500	250	1	1	57163194	218	-0.45	0.26	12	0.11	-847.00	1480.00	3080	20221206	-87.63	352	20231030	8.24	2310	-83.51	20230103	352	8.24	20231030	3080	-87.63	20221206	352	8.24	20231030	0.00	N	072520	500	285 억		1158071	N	N	0	N	00	N
16	20231129	100650	57	100.00	KOSDAQ		유통	N	N	N	N		N	382	3	2	0.79	22207387	58285	18.27	380	386	378	492	266	379	381.01	2.03	0	-7762	406	392	379	365	352	386	359	286	113	500	250	1	1	57163194	218	-0.45	0.26	12	0.10	-847.00	1480.00	3080	20221206	-87.60	352	20231030	8.52	2310	-83.46	20230103	352	8.52	20231030	3080	-87.60	20221206	352	8.52	20231030	0.00	N	072520	500	285 억		1158071	N	N	0	N	00	N
17	20231129	090647	57	100.00	KOSDAQ		유통	N	N	N	N		N	380	1	2	0.26	9490820	24784	7.77	380	386	380	492	266	379	382.94	2.03	0	-9063	406	392	379	365	352	386	359	286	113	500	250	1	1	57163194	217	-0.45	0.26	12	0.04	-847.00	1480.00	3080	20221206	-87.66	352	20231030	7.95	2310	-83.55	20230103	352	7.95	20231030	3080	-87.66	20221206	352	7.95	20231030	0.00	N	072520	500	285 억		1158071	N	N	0	N	00	N
18	20231128	160648	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	-14	5	-3.56	120671952	315894	385.26	390	393	366	510	276	393	382.00	2.09	0	-37514	412	402	395	385	378	399	382	286	117	500	260	1	1	57163194	217	-0.45	0.26	12	0.55	-847.00	1480.00	3080	20221206	-87.69	352	20231030	7.67	2310	-83.59	20230103	352	7.67	20231030	3080	-87.69	20221206	352	7.67	20231030	0.00	N	072520	500	285 억		1195585	N	N	0	N	00	N
19	20231128	150606	57	100.00	KOSDAQ		유통	N	N	N	N		N	376	-17	5	-4.33	103019139	268585	327.57	390	393	370	510	276	393	383.56	2.09	0	-31719	412	402	395	385	378	399	382	286	117	500	260	1	1	57163194	215	-0.44	0.25	12	0.47	-847.00	1480.00	3080	20221206	-87.79	352	20231030	6.82	2310	-83.72	20230103	352	6.82	20231030	3080	-87.79	20221206	352	6.82	20231030	0.00	N	072520	500	285 억		1195585	N	N	0	N	00	N
20	20231128	140648	57	100.00	KOSDAQ		유통	N	N	N	N		N	387	-6	5	-1.53	38122659	98508	120.14	390	392	383	510	276	393	387.00	2.09	0	-17454	412	402	395	385	378	399	382	286	117	500	260	1	1	57163194	221	-0.46	0.26	12	0.17	-847.00	1480.00	3080	20221206	-87.44	352	20231030	9.94	2310	-83.25	20230103	352	9.94	20231030	3080	-87.44	20221206	352	9.94	20231030	0.00	N	072520	500	285 억		1195585	N	N	0	N	00	N
21	20231128	130644	57	100.00	KOSDAQ		유통	N	N	N	N		N	388	-5	5	-1.27	33606057	86905	105.99	390	392	383	510	276	393	386.70	2.09	0	-13933	412	402	395	385	378	399	382	286	117	500	260	1	1	57163194	222	-0.46	0.26	12	0.15	-847.00	1480.00	3080	20221206	-87.40	352	20231030	10.23	2310	-83.20	20230103	352	10.23	20231030	3080	-87.40	20221206	352	10.23	20231030	0.00	N	072520	500	285 억		1195585	N	N	0	N	00	N
22	20231128	120647	57	100.00	KOSDAQ		유통	N	N	N	N		N	389	-4	5	-1.02	29514306	76345	93.11	390	392	383	510	276	393	386.59	2.09	0	-13156	412	402	395	385	378	399	382	286	117	500	260	1	1	57163194	222	-0.46	0.26	12	0.13	-847.00	1480.00	3080	20221206	-87.37	352	20231030	10.51	2310	-83.16	20230103	352	10.51	20231030	3080	-87.37	20221206	352	10.51	20231030	0.00	N	072520	500	285 억		1195585	N	N	0	N	00	N
23	20231128	110646	57	100.00	KOSDAQ		유통	N	N	N	N		N	388	-5	5	-1.27	26245032	67901	82.81	390	392	383	510	276	393	386.52	2.09	0	-13151	412	402	395	385	378	399	382	286	117	500	260	1	1	57163194	222	-0.46	0.26	12	0.12	-847.00	1480.00	3080	20221206	-87.40	352	20231030	10.23	2310	-83.20	20230103	352	10.23	20231030	3080	-87.40	20221206	352	10.23	20231030	0.00	N	072520	500	285 억		1195585	N	N	0	N	00	N
24	20231128	100645	57	100.00	KOSDAQ		유통	N	N	N	N		N	385	-8	5	-2.04	16626138	42985	52.42	390	392	383	510	276	393	386.79	2.09	0	-9086	412	402	395	385	378	399	382	286	117	500	260	1	1	57163194	220	-0.45	0.26	12	0.08	-847.00	1480.00	3080	20221206	-87.50	352	20231030	9.38	2310	-83.33	20230103	352	9.38	20231030	3080	-87.50	20221206	352	9.38	20231030	0.00	N	072520	500	285 억		1195585	N	N	0	N	00	N
25	20231128	090644	57	100.00	KOSDAQ		유통	N	N	N	N		N	392	-1	5	-0.25	1772308	4544	5.54	390	392	387	510	276	393	390.03	2.09	0	-1133	412	402	395	385	378	399	382	286	117	500	260	1	1	57163194	224	-0.46	0.26	12	0.01	-847.00	1480.00	3080	20221206	-87.27	352	20231030	11.36	2310	-83.03	20230103	352	11.36	20231030	3080	-87.27	20221206	352	11.36	20231030	0.00	N	072520	500	285 억		1195585	N	N	0	N	00	N
26	20231127	160643	57	100.00	KOSDAQ		유통	N	N	N	N		N	393	-2	5	-0.51	32122881	81674	51.85	395	405	388	513	277	395	393.31	2.11	0	-11822	415	404	397	386	379	401	383	286	118	500	260	1	1	57163194	225	-0.46	0.27	12	0.14	-847.00	1480.00	3080	20221206	-87.24	352	20231030	11.65	2310	-82.99	20230103	352	11.65	20231030	3080	-87.24	20221206	352	11.65	20231030	0.00	N	072520	500	285 억		1207407	N	N	0	N	00	N
27	20231127	150644	57	100.00	KOSDAQ		유통	N	N	N	N		N	392	-3	5	-0.76	30921893	78618	49.91	395	405	388	513	277	395	393.32	2.11	0	-11787	415	404	397	386	379	401	383	286	118	500	260	1	1	57163194	224	-0.46	0.26	12	0.14	-847.00	1480.00	3080	20221206	-87.27	352	20231030	11.36	2310	-83.03	20230103	352	11.36	20231030	3080	-87.27	20221206	352	11.36	20231030	0.00	N	072520	500	285 억		1207407	N	N	0	N	00	N
28	20231127	140648	57	100.00	KOSDAQ		유통	N	N	N	N		N	393	-2	5	-0.51	30162317	76678	48.68	395	405	388	513	277	395	393.36	2.11	0	-11635	415	404	397	386	379	401	383	286	118	500	260	1	1	57163194	225	-0.46	0.27	12	0.13	-847.00	1480.00	3080	20221206	-87.24	352	20231030	11.65	2310	-82.99	20230103	352	11.65	20231030	3080	-87.24	20221206	352	11.65	20231030	0.00	N	072520	500	285 억		1207407	N	N	0	N	00	N
29	20231127	130646	57	100.00	KOSDAQ		유통	N	N	N	N		N	394	-1	5	-0.25	24848053	63112	40.07	395	405	388	513	277	395	393.71	2.11	0	-10253	415	404	397	386	379	401	383	286	118	500	260	1	1	57163194	225	-0.47	0.27	12	0.11	-847.00	1480.00	3080	20221206	-87.21	352	20231030	11.93	2310	-82.94	20230103	352	11.93	20231030	3080	-87.21	20221206	352	11.93	20231030	0.00	N	072520	500	285 억		1207407	N	N	0	N	00	N
30	20231127	120647	57	100.00	KOSDAQ		유통	N	N	N	N		N	392	-3	5	-0.76	24105263	61217	38.86	395	405	388	513	277	395	393.77	2.11	0	-9898	415	404	397	386	379	401	383	286	118	500	260	1	1	57163194	224	-0.46	0.26	12	0.11	-847.00	1480.00	3080	20221206	-87.27	352	20231030	11.36	2310	-83.03	20230103	352	11.36	20231030	3080	-87.27	20221206	352	11.36	20231030	0.00	N	072520	500	285 억		1207407	N	N	0	N	00	N
31	20231127	110638	57	100.00	KOSDAQ		유통	N	N	N	N		N	395	0	3	0.00	21770871	55268	35.09	395	405	388	513	277	395	393.91	2.11	0	-9462	415	404	397	386	379	401	383	286	118	500	260	1	1	57163194	226	-0.47	0.27	12	0.10	-847.00	1480.00	3080	20221206	-87.18	352	20231030	12.22	2310	-82.90	20230103	352	12.22	20231030	3080	-87.18	20221206	352	12.22	20231030	0.00	N	072520	500	285 억		1207407	N	N	0	N	00	N
32	20231127	100637	57	100.00	KOSDAQ		유통	N	N	N	N		N	392	-3	5	-0.76	17864371	45277	28.74	395	405	390	513	277	395	394.56	2.11	0	-10266	415	404	397	386	379	401	383	286	118	500	260	1	1	57163194	224	-0.46	0.26	12	0.08	-847.00	1480.00	3080	20221206	-87.27	352	20231030	11.36	2310	-83.03	20230103	352	11.36	20231030	3080	-87.27	20221206	352	11.36	20231030	0.00	N	072520	500	285 억		1207407	N	N	0	N	00	N
33	20231127	090639	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	6	2	1.52	2669426	6712	4.26	395	405	395	513	277	395	397.71	2.11	0	-1533	415	404	397	386	379	401	383	286	118	500	260	1	1	57163194	229	-0.47	0.27	12	0.01	-847.00	1480.00	3080	20221206	-86.98	352	20231030	13.92	2310	-82.64	20230103	352	13.92	20231030	3080	-86.98	20221206	352	13.92	20231030	0.00	N	072520	500	285 억		1207407	N	N	0	N	00	N
34	20231124	160632	57	100.00	KOSDAQ		유통	N	N	N	N		N	395	5	2	1.28	62713241	157522	72.70	408	408	390	507	273	390	398.12	2.08	0	17482	416	402	396	382	376	400	380	286	117	500	260	1	1	57163194	226	-0.47	0.27	12	0.28	-847.00	1480.00	3080	20221206	-87.18	352	20231030	12.22	2310	-82.90	20230103	352	12.22	20231030	3080	-87.18	20221206	352	12.22	20231030	0.00	N	072520	500	285 억		1189925	N	N	0	N	00	N
35	20231124	150640	57	100.00	KOSDAQ		유통	N	N	N	N		N	394	4	2	1.03	61040021	153286	70.74	408	408	390	507	273	390	398.21	2.08	0	17437	416	402	396	382	376	400	380	286	117	500	260	1	1	57163194	225	-0.47	0.27	12	0.27	-847.00	1480.00	3080	20221206	-87.21	352	20231030	11.93	2310	-82.94	20230103	352	11.93	20231030	3080	-87.21	20221206	352	11.93	20231030	0.00	N	072520	500	285 억		1189925	N	N	0	N	00	N
36	20231124	140642	57	100.00	KOSDAQ		유통	N	N	N	N		N	397	7	2	1.79	58753611	147500	68.07	408	408	390	507	273	390	398.33	2.08	0	17692	416	402	396	382	376	400	380	286	117	500	260	1	1	57163194	227	-0.47	0.27	12	0.26	-847.00	1480.00	3080	20221206	-87.11	352	20231030	12.78	2310	-82.81	20230103	352	12.78	20231030	3080	-87.11	20221206	352	12.78	20231030	0.00	N	072520	500	285 억		1189925	N	N	0	N	00	N
37	20231124	130637	57	100.00	KOSDAQ		유통	N	N	N	N		N	400	10	2	2.56	50419392	126498	58.38	408	408	390	507	273	390	398.58	2.08	0	18352	416	402	396	382	376	400	380	286	117	500	260	1	1	57163194	229	-0.47	0.27	12	0.22	-847.00	1480.00	3080	20221206	-87.01	352	20231030	13.64	2310	-82.68	20230103	352	13.64	20231030	3080	-87.01	20221206	352	13.64	20231030	0.00	N	072520	500	285 억		1189925	N	N	0	N	00	N
38	20231124	120642	57	100.00	KOSDAQ		유통	N	N	N	N		N	398	8	2	2.05	47076188	118119	54.51	408	408	390	507	273	390	398.55	2.08	0	16775	416	402	396	382	376	400	380	286	117	500	260	1	1	57163194	228	-0.47	0.27	12	0.21	-847.00	1480.00	3080	20221206	-87.08	352	20231030	13.07	2310	-82.77	20230103	352	13.07	20231030	3080	-87.08	20221206	352	13.07	20231030	0.00	N	072520	500	285 억		1189925	N	N	0	N	00	N
39	20231124	110638	57	100.00	KOSDAQ		유통	N	N	N	N		N	398	8	2	2.05	39666914	99537	45.94	408	408	390	507	273	390	398.51	2.08	0	12468	416	402	396	382	376	400	380	286	117	500	260	1	1	57163194	228	-0.47	0.27	12	0.17	-847.00	1480.00	3080	20221206	-87.08	352	20231030	13.07	2310	-82.77	20230103	352	13.07	20231030	3080	-87.08	20221206	352	13.07	20231030	0.00	N	072520	500	285 억		1189925	N	N	0	N	00	N
40	20231124	100637	57	100.00	KOSDAQ		유통	N	N	N	N		N	398	8	2	2.05	20890840	52701	24.32	408	408	390	507	273	390	396.40	2.08	0	-602	416	402	396	382	376	400	380	286	117	500	260	1	1	57163194	228	-0.47	0.27	12	0.09	-847.00	1480.00	3080	20221206	-87.08	352	20231030	13.07	2310	-82.77	20230103	352	13.07	20231030	3080	-87.08	20221206	352	13.07	20231030	0.00	N	072520	500	285 억		1189925	N	N	0	N	00	N
41	20231124	090637	57	100.00	KOSDAQ		유통	N	N	N	N		N	395	5	2	1.28	5573114	13923	6.43	408	408	395	507	273	390	400.28	2.08	0	-2799	416	402	396	382	376	400	380	286	117	500	260	1	1	57163194	226	-0.47	0.27	12	0.02	-847.00	1480.00	3080	20221206	-87.18	352	20231030	12.22	2310	-82.90	20230103	352	12.22	20231030	3080	-87.18	20221206	352	12.22	20231030	0.00	N	072520	500	285 억		1189925	N	N	0	N	00	N
42	20231123	160629	57	100.00	KOSDAQ		유통	N	N	N	N		N	390	-7	5	-1.76	85986797	216144	118.17	397	410	390	516	278	397	397.82	2.07	0	7097	408	402	394	388	380	398	384	286	119	500	260	1	1	57163194	223	-0.46	0.26	12	0.38	-847.00	1480.00	3080	20221206	-87.34	352	20231030	10.80	2310	-83.12	20230103	352	10.80	20231030	3080	-87.34	20221206	352	10.80	20231030	0.00	N	072520	500	285 억		1182828	N	N	0	N	00	N
43	20231123	150652	57	100.00	KOSDAQ		유통	N	N	N	N		N	391	-6	5	-1.51	75940886	190416	104.11	397	410	391	516	278	397	398.82	2.07	0	7280	408	402	394	388	380	398	384	286	119	500	260	1	1	57163194	224	-0.46	0.26	12	0.33	-847.00	1480.00	3080	20221206	-87.31	352	20231030	11.08	2310	-83.07	20230103	352	11.08	20231030	3080	-87.31	20221206	352	11.08	20231030	0.00	N	072520	500	285 억		1182828	N	N	0	N	00	N
44	20231123	140647	57	100.00	KOSDAQ		유통	N	N	N	N		N	398	1	2	0.25	69645716	174413	95.36	397	410	393	516	278	397	399.31	2.07	0	10031	408	402	394	388	380	398	384	286	119	500	260	1	1	57163194	228	-0.47	0.27	12	0.31	-847.00	1480.00	3080	20221206	-87.08	352	20231030	13.07	2310	-82.77	20230103	352	13.07	20231030	3080	-87.08	20221206	352	13.07	20231030	0.00	N	072520	500	285 억		1182828	N	N	0	N	00	N
45	20231123	130647	57	100.00	KOSDAQ		유통	N	N	N	N		N	398	1	2	0.25	47565134	119070	65.10	397	410	393	516	278	397	399.47	2.07	0	4273	408	402	394	388	380	398	384	286	119	500	260	1	1	57163194	228	-0.47	0.27	12	0.21	-847.00	1480.00	3080	20221206	-87.08	352	20231030	13.07	2310	-82.77	20230103	352	13.07	20231030	3080	-87.08	20221206	352	13.07	20231030	0.00	N	072520	500	285 억		1182828	N	N	0	N	00	N
46	20231123	120639	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	4	2	1.01	41636936	104237	56.99	397	410	393	516	278	397	399.44	2.07	0	1778	408	402	394	388	380	398	384	286	119	500	260	1	1	57163194	229	-0.47	0.27	12	0.18	-847.00	1480.00	3080	20221206	-86.98	352	20231030	13.92	2310	-82.64	20230103	352	13.92	20231030	3080	-86.98	20221206	352	13.92	20231030	0.00	N	072520	500	285 억		1182828	N	N	0	N	00	N
47	20231123	110655	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	4	2	1.01	35680149	89327	48.84	397	410	393	516	278	397	399.43	2.07	0	549	408	402	394	388	380	398	384	286	119	500	260	1	1	57163194	229	-0.47	0.27	12	0.16	-847.00	1480.00	3080	20221206	-86.98	352	20231030	13.92	2310	-82.64	20230103	352	13.92	20231030	3080	-86.98	20221206	352	13.92	20231030	0.00	N	072520	500	285 억		1182828	N	N	0	N	00	N
48	20231123	100641	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	7	2	1.76	28089350	70353	38.46	397	410	393	516	278	397	399.26	2.07	0	-7269	408	402	394	388	380	398	384	286	119	500	260	1	1	57163194	231	-0.48	0.27	12	0.12	-847.00	1480.00	3080	20221206	-86.88	352	20231030	14.77	2310	-82.51	20230103	352	14.77	20231030	3080	-86.88	20221206	352	14.77	20231030	0.00	N	072520	500	285 억		1182828	N	N	0	N	00	N
49	20231123	090637	57	100.00	KOSDAQ		유통	N	N	N	N		N	395	-2	5	-0.50	11014339	27866	15.24	397	397	393	516	278	397	395.26	2.07	0	-16058	408	402	394	388	380	398	384	286	119	500	260	1	1	57163194	226	-0.47	0.27	12	0.05	-847.00	1480.00	3080	20221206	-87.18	352	20231030	12.22	2310	-82.90	20230103	352	12.22	20231030	3080	-87.18	20221206	352	12.22	20231030	0.00	N	072520	500	285 억		1182828	N	N	0	N	00	N
50	20231122	160616	57	100.00	KOSDAQ		유통	N	N	N	N		N	397	-2	5	-0.50	71745183	182552	181.10	399	400	386	518	280	399	393.01	2.08	0	-4674	415	407	400	392	385	411	396	286	119	500	270	1	1	57163194	227	-0.47	0.27	12	0.32	-847.00	1480.00	3080	20221206	-87.11	352	20231030	12.78	2310	-82.81	20230103	352	12.78	20231030	3080	-87.11	20221206	352	12.78	20231030	0.00	N	072520	500	285 억		1187502	N	N	0	N	00	N
51	20231122	150628	57	100.00	KOSDAQ		유통	N	N	N	N		N	398	-1	5	-0.25	70927773	180493	179.05	399	400	386	518	280	399	392.97	2.08	0	-4648	415	407	400	392	385	411	396	286	119	500	270	1	1	57163194	228	-0.47	0.27	12	0.32	-847.00	1480.00	3080	20221206	-87.08	352	20231030	13.07	2310	-82.77	20230103	352	13.07	20231030	3080	-87.08	20221206	352	13.07	20231030	0.00	N	072520	500	285 억		1187502	N	N	0	N	00	N
52	20231122	140620	57	100.00	KOSDAQ		유통	N	N	N	N		N	399	0	3	0.00	63956651	162852	161.55	399	400	386	518	280	399	392.73	2.08	0	-6876	415	407	400	392	385	411	396	286	119	500	270	1	1	57163194	228	-0.47	0.27	12	0.28	-847.00	1480.00	3080	20221206	-87.05	352	20231030	13.35	2310	-82.73	20230103	352	13.35	20231030	3080	-87.05	20221206	352	13.35	20231030	0.00	N	072520	500	285 억		1187502	N	N	0	N	00	N
53	20231122	130642	57	100.00	KOSDAQ		유통	N	N	N	N		N	399	0	3	0.00	62249844	158552	157.29	399	400	386	518	280	399	392.61	2.08	0	-8147	415	407	400	392	385	411	396	286	119	500	270	1	1	57163194	228	-0.47	0.27	12	0.28	-847.00	1480.00	3080	20221206	-87.05	352	20231030	13.35	2310	-82.73	20230103	352	13.35	20231030	3080	-87.05	20221206	352	13.35	20231030	0.00	N	072520	500	285 억		1187502	N	N	0	N	00	N
54	20231122	120645	57	100.00	KOSDAQ		유통	N	N	N	N		N	399	0	3	0.00	54454058	138998	137.89	399	400	386	518	280	399	391.76	2.08	0	-8467	415	407	400	392	385	411	396	286	119	500	270	1	1	57163194	228	-0.47	0.27	12	0.24	-847.00	1480.00	3080	20221206	-87.05	352	20231030	13.35	2310	-82.73	20230103	352	13.35	20231030	3080	-87.05	20221206	352	13.35	20231030	0.00	N	072520	500	285 억		1187502	N	N	0	N	00	N
55	20231122	110713	57	100.00	KOSDAQ		유통	N	N	N	N		N	392	-7	5	-1.75	49213725	125737	124.73	399	399	386	518	280	399	391.40	2.08	0	-7453	415	407	400	392	385	411	396	286	119	500	270	1	1	57163194	224	-0.46	0.26	12	0.22	-847.00	1480.00	3080	20221206	-87.27	352	20231030	11.36	2310	-83.03	20230103	352	11.36	20231030	3080	-87.27	20221206	352	11.36	20231030	0.00	N	072520	500	285 억		1187502	N	N	0	N	00	N
56	20231122	100654	57	100.00	KOSDAQ		유통	N	N	N	N		N	389	-10	5	-2.51	23604642	60006	59.53	399	399	386	518	280	399	393.37	2.08	0	-5883	415	407	400	392	385	411	396	286	119	500	270	1	1	57163194	222	-0.46	0.26	12	0.10	-847.00	1480.00	3080	20221206	-87.37	352	20231030	10.51	2310	-83.16	20230103	352	10.51	20231030	3080	-87.37	20221206	352	10.51	20231030	0.00	N	072520	500	285 억		1187502	N	N	0	N	00	N
57	20231122	090622	57	100.00	KOSDAQ		유통	N	N	N	N		N	396	-3	5	-0.75	4634366	11646	11.55	399	399	394	518	280	399	397.94	2.08	0	-1540	415	407	400	392	385	411	396	286	119	500	270	1	1	57163194	226	-0.47	0.27	12	0.02	-847.00	1480.00	3080	20221206	-87.14	352	20231030	12.50	2310	-82.86	20230103	352	12.50	20231030	3080	-87.14	20221206	352	12.50	20231030	0.00	N	072520	500	285 억		1187502	N	N	0	N	00	N
58	20231121	160623	57	100.00	KOSDAQ		유통	N	N	N	N		N	399	4	2	1.01	40197913	100802	29.00	395	408	393	513	277	395	398.78	2.05	0	13478	435	415	399	379	363	407	371	286	118	500	260	1	1	57163194	228	-0.47	0.27	12	0.18	-847.00	1480.00	3080	20221206	-87.05	352	20231030	13.35	2310	-82.73	20230103	352	13.35	20231030	3080	-87.05	20221206	352	13.35	20231030	0.00	N	072520	500	285 억		1174024	N	N	0	N	00	N
59	20231121	150624	57	100.00	KOSDAQ		유통	N	N	N	N		N	397	2	2	0.51	37960255	95192	27.38	395	408	393	513	277	395	398.78	2.05	0	13470	435	415	399	379	363	407	371	286	118	500	260	1	1	57163194	227	-0.47	0.27	12	0.17	-847.00	1480.00	3080	20221206	-87.11	352	20231030	12.78	2310	-82.81	20230103	352	12.78	20231030	3080	-87.11	20221206	352	12.78	20231030	0.00	N	072520	500	285 억		1174024	N	N	0	N	00	N
60	20231121	140618	57	100.00	KOSDAQ		유통	N	N	N	N		N	398	3	2	0.76	33689402	84416	24.28	395	408	393	513	277	395	399.09	2.05	0	11756	435	415	399	379	363	407	371	286	118	500	260	1	1	57163194	228	-0.47	0.27	12	0.15	-847.00	1480.00	3080	20221206	-87.08	352	20231030	13.07	2310	-82.77	20230103	352	13.07	20231030	3080	-87.08	20221206	352	13.07	20231030	0.00	N	072520	500	285 억		1174024	N	N	0	N	00	N
61	20231121	130613	57	100.00	KOSDAQ		유통	N	N	N	N		N	399	4	2	1.01	29140811	72954	20.99	395	408	393	513	277	395	399.44	2.05	0	11082	435	415	399	379	363	407	371	286	118	500	260	1	1	57163194	228	-0.47	0.27	12	0.13	-847.00	1480.00	3080	20221206	-87.05	352	20231030	13.35	2310	-82.73	20230103	352	13.35	20231030	3080	-87.05	20221206	352	13.35	20231030	0.00	N	072520	500	285 억		1174024	N	N	0	N	00	N
62	20231121	120613	57	100.00	KOSDAQ		유통	N	N	N	N		N	399	4	2	1.01	27515441	68886	19.82	395	408	393	513	277	395	399.43	2.05	0	10543	435	415	399	379	363	407	371	286	118	500	260	1	1	57163194	228	-0.47	0.27	12	0.12	-847.00	1480.00	3080	20221206	-87.05	352	20231030	13.35	2310	-82.73	20230103	352	13.35	20231030	3080	-87.05	20221206	352	13.35	20231030	0.00	N	072520	500	285 억		1174024	N	N	0	N	00	N
63	20231121	110611	57	100.00	KOSDAQ		유통	N	N	N	N		N	400	5	2	1.27	22048316	55207	15.88	395	408	393	513	277	395	399.38	2.05	0	7194	435	415	399	379	363	407	371	286	118	500	260	1	1	57163194	229	-0.47	0.27	12	0.10	-847.00	1480.00	3080	20221206	-87.01	352	20231030	13.64	2310	-82.68	20230103	352	13.64	20231030	3080	-87.01	20221206	352	13.64	20231030	0.00	N	072520	500	285 억		1174024	N	N	0	N	00	N
64	20231121	100556	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	9	2	2.28	16702814	41892	12.05	395	408	393	513	277	395	398.71	2.05	0	4687	435	415	399	379	363	407	371	286	118	500	260	1	1	57163194	231	-0.48	0.27	12	0.07	-847.00	1480.00	3080	20221206	-86.88	352	20231030	14.77	2310	-82.51	20230103	352	14.77	20231030	3080	-86.88	20221206	352	14.77	20231030	0.00	N	072520	500	285 억		1174024	N	N	0	N	00	N
65	20231121	090605	57	100.00	KOSDAQ		유통	N	N	N	N		N	399	4	2	1.01	4614723	11674	3.36	395	399	395	513	277	395	395.30	2.05	0	-1069	435	415	399	379	363	407	371	286	118	500	260	1	1	57163194	228	-0.47	0.27	12	0.02	-847.00	1480.00	3080	20221206	-87.05	352	20231030	13.35	2310	-82.73	20230103	352	13.35	20231030	3080	-87.05	20221206	352	13.35	20231030	0.00	N	072520	500	285 억		1174024	N	N	0	N	00	N
66	20231120	160610	57	100.00	KOSDAQ		유통	N	N	N	N		N	395	-8	5	-1.99	136268928	346169	371.61	403	419	383	523	283	403	393.65	2.07	0	-7102	417	409	404	396	391	407	394	286	120	500	270	1	1	57163194	226	-0.47	0.27	12	0.61	-847.00	1480.00	3080	20221206	-87.18	352	20231030	12.22	2310	-82.90	20230103	352	12.22	20231030	3080	-87.18	20221206	352	12.22	20231030	0.00	N	072520	500	285 억		1181126	N	N	0	N	00	N
67	20231120	150614	57	100.00	KOSDAQ		유통	N	N	N	N		N	391	-12	5	-2.98	131040347	332863	357.32	403	419	383	523	283	403	393.68	2.07	0	-5782	417	409	404	396	391	407	394	286	120	500	270	1	1	57163194	224	-0.46	0.26	12	0.58	-847.00	1480.00	3080	20221206	-87.31	352	20231030	11.08	2310	-83.07	20230103	352	11.08	20231030	3080	-87.31	20221206	352	11.08	20231030	0.00	N	072520	500	285 억		1181126	N	N	0	N	00	N
68	20231120	140613	57	100.00	KOSDAQ		유통	N	N	N	N		N	398	-5	5	-1.24	95453585	242659	260.49	403	419	383	523	283	403	393.37	2.07	0	-2463	417	409	404	396	391	407	394	286	120	500	270	1	1	57163194	228	-0.47	0.27	12	0.42	-847.00	1480.00	3080	20221206	-87.08	352	20231030	13.07	2310	-82.77	20230103	352	13.07	20231030	3080	-87.08	20221206	352	13.07	20231030	0.00	N	072520	500	285 억		1181126	N	N	0	N	00	N
69	20231120	130609	57	100.00	KOSDAQ		유통	N	N	N	N		N	391	-12	5	-2.98	87476624	222337	238.67	403	419	383	523	283	403	393.44	2.07	0	-1746	417	409	404	396	391	407	394	286	120	500	270	1	1	57163194	224	-0.46	0.26	12	0.39	-847.00	1480.00	3080	20221206	-87.31	352	20231030	11.08	2310	-83.07	20230103	352	11.08	20231030	3080	-87.31	20221206	352	11.08	20231030	0.00	N	072520	500	285 억		1181126	N	N	0	N	00	N
70	20231120	120611	57	100.00	KOSDAQ		유통	N	N	N	N		N	391	-12	5	-2.98	84684510	215190	231.00	403	419	383	523	283	403	393.53	2.07	0	-908	417	409	404	396	391	407	394	286	120	500	270	1	1	57163194	224	-0.46	0.26	12	0.38	-847.00	1480.00	3080	20221206	-87.31	352	20231030	11.08	2310	-83.07	20230103	352	11.08	20231030	3080	-87.31	20221206	352	11.08	20231030	0.00	N	072520	500	285 억		1181126	N	N	0	N	00	N
71	20231120	110609	57	100.00	KOSDAQ		유통	N	N	N	N		N	387	-16	5	-3.97	67100139	170063	182.56	403	419	383	523	283	403	394.56	2.07	0	1697	417	409	404	396	391	407	394	286	120	500	270	1	1	57163194	221	-0.46	0.26	12	0.30	-847.00	1480.00	3080	20221206	-87.44	352	20231030	9.94	2310	-83.25	20230103	352	9.94	20231030	3080	-87.44	20221206	352	9.94	20231030	0.00	N	072520	500	285 억		1181126	N	N	0	N	00	N
72	20231120	100606	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	3	2	0.74	18946786	47138	50.60	403	419	400	523	283	403	401.94	2.07	0	27532	417	409	404	396	391	407	394	286	120	500	270	1	1	57163194	232	-0.48	0.27	12	0.08	-847.00	1480.00	3080	20221206	-86.82	352	20231030	15.34	2310	-82.42	20230103	352	15.34	20231030	3080	-86.82	20221206	352	15.34	20231030	0.00	N	072520	500	285 억		1181126	N	N	0	N	00	N
73	20231120	090612	57	100.00	KOSDAQ		유통	N	N	N	N		N	407	4	2	0.99	1316379	3252	3.49	403	419	403	523	283	403	404.79	2.07	0	-252	417	409	404	396	391	407	394	286	120	500	270	1	1	57163194	233	-0.48	0.28	12	0.01	-847.00	1480.00	3080	20221206	-86.79	352	20231030	15.62	2310	-82.38	20230103	352	15.62	20231030	3080	-86.79	20221206	352	15.62	20231030	0.00	N	072520	500	285 억		1181126	N	N	0	N	00	N
74	20231117	160624	57	100.00	KOSDAQ		유통	N	N	N	N		N	403	-10	5	-2.42	37561919	93110	44.33	412	412	399	536	290	413	403.41	2.09	0	-15560	432	422	412	402	392	417	397	286	123	500	280	1	1	57163194	230	-0.48	0.27	12	0.16	-847.00	1480.00	3080	20221206	-86.92	352	20231030	14.49	2310	-82.55	20230103	352	14.49	20231030	3080	-86.92	20221206	352	14.49	20231030	0.00	N	072520	500	285 억		1196686	N	N	0	N	00	N
75	20231117	150627	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	-7	5	-1.69	29496056	73121	34.81	412	412	399	536	290	413	403.39	2.09	0	-15419	432	422	412	402	392	417	397	286	123	500	280	1	1	57163194	232	-0.48	0.27	12	0.13	-847.00	1480.00	3080	20221206	-86.82	352	20231030	15.34	2310	-82.42	20230103	352	15.34	20231030	3080	-86.82	20221206	352	15.34	20231030	0.00	N	072520	500	285 억		1196686	N	N	0	N	00	N
76	20231117	140625	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	-7	5	-1.69	23267939	57760	27.50	412	412	399	536	290	413	402.84	2.09	0	-14249	432	422	412	402	392	417	397	286	123	500	280	1	1	57163194	232	-0.48	0.27	12	0.10	-847.00	1480.00	3080	20221206	-86.82	352	20231030	15.34	2310	-82.42	20230103	352	15.34	20231030	3080	-86.82	20221206	352	15.34	20231030	0.00	N	072520	500	285 억		1196686	N	N	0	N	00	N
77	20231117	130624	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	-7	5	-1.69	20769351	51571	24.55	412	412	399	536	290	413	402.73	2.09	0	-10057	432	422	412	402	392	417	397	286	123	500	280	1	1	57163194	232	-0.48	0.27	12	0.09	-847.00	1480.00	3080	20221206	-86.82	352	20231030	15.34	2310	-82.42	20230103	352	15.34	20231030	3080	-86.82	20221206	352	15.34	20231030	0.00	N	072520	500	285 억		1196686	N	N	0	N	00	N
78	20231117	120625	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	-9	5	-2.18	19245880	47774	22.74	412	412	399	536	290	413	402.85	2.09	0	-10155	432	422	412	402	392	417	397	286	123	500	280	1	1	57163194	231	-0.48	0.27	12	0.08	-847.00	1480.00	3080	20221206	-86.88	352	20231030	14.77	2310	-82.51	20230103	352	14.77	20231030	3080	-86.88	20221206	352	14.77	20231030	0.00	N	072520	500	285 억		1196686	N	N	0	N	00	N
79	20231117	110627	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	-12	5	-2.91	16380420	40652	19.35	412	412	399	536	290	413	402.94	2.09	0	-10194	432	422	412	402	392	417	397	286	123	500	280	1	1	57163194	229	-0.47	0.27	12	0.07	-847.00	1480.00	3080	20221206	-86.98	352	20231030	13.92	2310	-82.64	20230103	352	13.92	20231030	3080	-86.98	20221206	352	13.92	20231030	0.00	N	072520	500	285 억		1196686	N	N	0	N	00	N
80	20231117	100625	57	100.00	KOSDAQ		유통	N	N	N	N		N	403	-10	5	-2.42	9393149	23334	11.11	412	412	399	536	290	413	402.55	2.09	0	-2129	432	422	412	402	392	417	397	286	123	500	280	1	1	57163194	230	-0.48	0.27	12	0.04	-847.00	1480.00	3080	20221206	-86.92	352	20231030	14.49	2310	-82.55	20230103	352	14.49	20231030	3080	-86.92	20221206	352	14.49	20231030	0.00	N	072520	500	285 억		1196686	N	N	0	N	00	N
81	20231117	090627	57	100.00	KOSDAQ		유통	N	N	N	N		N	400	-13	5	-3.15	3691641	9100	4.33	412	412	400	536	290	413	405.67	2.09	0	-66	432	422	412	402	392	417	397	286	123	500	280	1	1	57163194	229	-0.47	0.27	12	0.02	-847.00	1480.00	3080	20221206	-87.01	352	20231030	13.64	2310	-82.68	20230103	352	13.64	20231030	3080	-87.01	20221206	352	13.64	20231030	0.00	N	072520	500	285 억		1196686	N	N	0	N	00	N
82	20231116	160626	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	-14	5	-3.33	84389763	208214	41.49	415	422	402	546	294	420	405.30	2.09	0	2461	478	449	430	401	382	439	391	286	126	500	280	1	1	57163194	232	-0.48	0.27	12	0.36	-847.00	1480.00	3080	20221206	-86.82	352	20231030	15.34	2310	-82.42	20230103	352	15.34	20231030	3080	-86.82	20221206	352	15.34	20231030	0.00	N	072520	500	285 억		1194786	N	N	0	N	00	N
83	20231116	150622	57	100.00	KOSDAQ		유통	N	N	N	N		N	405	-15	5	-3.57	76725050	189280	37.71	415	422	402	546	294	420	405.35	2.09	0	3997	478	449	430	401	382	439	391	286	126	500	280	1	1	57163194	232	-0.48	0.27	12	0.33	-847.00	1480.00	3080	20221206	-86.85	352	20231030	15.06	2310	-82.47	20230103	352	15.06	20231030	3080	-86.85	20221206	352	15.06	20231030	0.00	N	072520	500	285 억		1194786	N	N	0	N	00	N
84	20231116	140601	57	100.00	KOSDAQ		유통	N	N	N	N		N	405	-15	5	-3.57	64688734	159586	31.80	415	422	402	546	294	420	405.35	2.09	0	5765	478	449	430	401	382	439	391	286	126	500	280	1	1	57163194	232	-0.48	0.27	12	0.28	-847.00	1480.00	3080	20221206	-86.85	352	20231030	15.06	2310	-82.47	20230103	352	15.06	20231030	3080	-86.85	20221206	352	15.06	20231030	0.00	N	072520	500	285 억		1194786	N	N	0	N	00	N
85	20231116	130621	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	-16	5	-3.81	55378052	136737	27.25	415	422	402	546	294	420	405.00	2.09	0	7793	478	449	430	401	382	439	391	286	126	500	280	1	1	57163194	231	-0.48	0.27	12	0.24	-847.00	1480.00	3080	20221206	-86.88	352	20231030	14.77	2310	-82.51	20230103	352	14.77	20231030	3080	-86.88	20221206	352	14.77	20231030	0.00	N	072520	500	285 억		1194786	N	N	0	N	00	N
86	20231116	120624	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	-14	5	-3.33	47707997	117791	23.47	415	422	402	546	294	420	405.02	2.09	0	8069	478	449	430	401	382	439	391	286	126	500	280	1	1	57163194	232	-0.48	0.27	12	0.21	-847.00	1480.00	3080	20221206	-86.82	352	20231030	15.34	2310	-82.42	20230103	352	15.34	20231030	3080	-86.82	20221206	352	15.34	20231030	0.00	N	072520	500	285 억		1194786	N	N	0	N	00	N
87	20231116	110620	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	-14	5	-3.33	34199776	84296	16.80	415	422	402	546	294	420	405.71	2.09	0	9223	478	449	430	401	382	439	391	286	126	500	280	1	1	57163194	232	-0.48	0.27	12	0.15	-847.00	1480.00	3080	20221206	-86.82	352	20231030	15.34	2310	-82.42	20230103	352	15.34	20231030	3080	-86.82	20221206	352	15.34	20231030	0.00	N	072520	500	285 억		1194786	N	N	0	N	00	N
88	20231116	100621	57	100.00	KOSDAQ		유통	N	N	N	N		N	416	-4	5	-0.95	2933504	7046	1.40	415	422	413	546	294	420	416.34	2.09	0	-1129	478	449	430	401	382	439	391	286	126	500	280	1	1	57163194	238	-0.49	0.28	12	0.01	-847.00	1480.00	3080	20221206	-86.49	352	20231030	18.18	2310	-81.99	20230103	352	18.18	20231030	3080	-86.49	20221206	352	18.18	20231030	0.00	N	072520	500	285 억		1194786	N	N	0	N	00	N
89	20231116	090621	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	0	3	0.00	0	0	0.00	0	0	0	546	294	420	0.00	2.09	0	0	478	449	430	401	382	439	391	286	126	500	280	1	1	57163194	240	-0.50	0.28	12	0.00	-847.00	1480.00	3080	20221206	-86.36	352	20231030	19.32	2310	-81.82	20230103	352	19.32	20231030	3080	-86.36	20221206	352	19.32	20231030	0.00	N	072520	500	285 억		1194786	N	N	0	N	00	N
90	20231115	160542	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	0	3	0.00	214308263	496568	62.46	427	459	411	546	294	420	431.60	2.12	0	-18047	475	447	415	387	355	461	401	286	126	500	280	1	1	57163194	240	-0.50	0.28	12	0.87	-847.00	1480.00	3080	20221206	-86.36	352	20231030	19.32	2310	-81.82	20230103	352	19.32	20231030	3080	-86.36	20221206	352	19.32	20231030	0.00	N	072520	500	285 억		1212833	N	N	0	N	00	N
91	20231115	150630	57	100.00	KOSDAQ		유통	N	N	N	N		N	421	1	2	0.24	208202912	482104	60.64	427	459	411	546	294	420	431.86	2.12	0	-16195	475	447	415	387	355	461	401	286	126	500	280	1	1	57163194	241	-0.50	0.28	12	0.84	-847.00	1480.00	3080	20221206	-86.33	352	20231030	19.60	2310	-81.77	20230103	352	19.60	20231030	3080	-86.33	20221206	352	19.60	20231030	0.00	N	072520	500	285 억		1212833	N	N	0	N	00	N
92	20231115	140627	57	100.00	KOSDAQ		유통	N	N	N	N		N	425	5	2	1.19	183329336	422499	53.14	427	459	421	546	294	420	433.92	2.12	0	-19514	475	447	415	387	355	461	401	286	126	500	280	1	1	57163194	243	-0.50	0.29	12	0.74	-847.00	1480.00	3080	20221206	-86.20	352	20231030	20.74	2310	-81.60	20230103	352	20.74	20231030	3080	-86.20	20221206	352	20.74	20231030	0.00	N	072520	500	285 억		1212833	N	N	0	N	00	N
93	20231115	130630	57	100.00	KOSDAQ		유통	N	N	N	N		N	422	2	2	0.48	178652537	411469	51.75	427	459	421	546	294	420	434.18	2.12	0	-15836	475	447	415	387	355	461	401	286	126	500	280	1	1	57163194	241	-0.50	0.29	12	0.72	-847.00	1480.00	3080	20221206	-86.30	352	20231030	19.89	2310	-81.73	20230103	352	19.89	20231030	3080	-86.30	20221206	352	19.89	20231030	0.00	N	072520	500	285 억		1212833	N	N	0	N	00	N
94	20231115	120633	57	100.00	KOSDAQ		유통	N	N	N	N		N	428	8	2	1.90	172253871	396317	49.85	427	459	421	546	294	420	434.64	2.12	0	-16863	475	447	415	387	355	461	401	286	126	500	280	1	1	57163194	245	-0.51	0.29	12	0.69	-847.00	1480.00	3080	20221206	-86.10	352	20231030	21.59	2310	-81.47	20230103	352	21.59	20231030	3080	-86.10	20221206	352	21.59	20231030	0.00	N	072520	500	285 억		1212833	N	N	0	N	00	N
95	20231115	110637	57	100.00	KOSDAQ		유통	N	N	N	N		N	429	9	2	2.14	160738337	369307	46.45	427	459	421	546	294	420	435.24	2.12	0	-6441	475	447	415	387	355	461	401	286	126	500	280	1	1	57163194	245	-0.51	0.29	12	0.65	-847.00	1480.00	3080	20221206	-86.07	352	20231030	21.88	2310	-81.43	20230103	352	21.88	20231030	3080	-86.07	20221206	352	21.88	20231030	0.00	N	072520	500	285 억		1212833	N	N	0	N	00	N
96	20231115	100632	57	100.00	KOSDAQ		유통	N	N	N	N		N	429	9	2	2.14	136690631	312949	39.36	427	459	421	546	294	420	436.78	2.12	0	-6779	475	447	415	387	355	461	401	286	126	500	280	1	1	57163194	245	-0.51	0.29	12	0.55	-847.00	1480.00	3080	20221206	-86.07	352	20231030	21.88	2310	-81.43	20230103	352	21.88	20231030	3080	-86.07	20221206	352	21.88	20231030	0.00	N	072520	500	285 억		1212833	N	N	0	N	00	N
97	20231115	090626	57	100.00	KOSDAQ		유통	N	N	N	N		N	447	27	2	6.43	77012499	174055	21.89	427	459	427	546	294	420	442.46	2.12	0	-23428	475	447	415	387	355	461	401	286	126	500	280	1	1	57163194	256	-0.53	0.30	12	0.30	-847.00	1480.00	3080	20221206	-85.49	352	20231030	26.99	2310	-80.65	20230103	352	26.99	20231030	3080	-85.49	20221206	352	26.99	20231030	0.00	N	072520	500	285 억		1212833	N	N	0	N	00	N
98	20231114	160619	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	37	2	9.66	323719378	785959	273.77	417	443	383	497	269	383	411.88	1.94	0	104038	421	402	391	372	361	411	381	286	114	500	260	1	1	57163194	240	-0.50	0.28	12	1.37	-847.00	1480.00	3080	20221206	-86.36	352	20231030	19.32	2310	-81.82	20230103	352	19.32	20231030	3080	-86.36	20221206	352	19.32	20231030	0.00	N	072520	500	285 억		1107296	N	N	0	N	00	N
99	20231114	150620	57	100.00	KOSDAQ		유통	N	N	N	N		N	399	16	2	4.18	303046448	735390	256.16	417	443	383	497	269	383	412.09	1.94	0	101559	421	402	391	372	361	411	381	286	114	500	260	1	1	57163194	228	-0.47	0.27	12	1.29	-847.00	1480.00	3080	20221206	-87.05	352	20231030	13.35	2310	-82.73	20230103	352	13.35	20231030	3080	-87.05	20221206	352	13.35	20231030	0.00	N	072520	500	285 억		1107296	N	N	0	N	00	N
100	20231114	140620	57	100.00	KOSDAQ		유통	N	N	N	N		N	400	17	2	4.44	94997439	237879	82.86	417	417	383	497	269	383	399.35	1.94	0	22047	421	402	391	372	361	411	381	286	114	500	260	1	1	57163194	229	-0.47	0.27	12	0.42	-847.00	1480.00	3080	20221206	-87.01	352	20231030	13.64	2310	-82.68	20230103	352	13.64	20231030	3080	-87.01	20221206	352	13.64	20231030	0.00	N	072520	500	285 억		1107296	N	N	0	N	00	N
101	20231114	130622	57	100.00	KOSDAQ		유통	N	N	N	N		N	399	16	2	4.18	65851256	165235	57.56	417	417	383	497	269	383	398.53	1.94	0	-3785	421	402	391	372	361	411	381	286	114	500	260	1	1	57163194	228	-0.47	0.27	12	0.29	-847.00	1480.00	3080	20221206	-87.05	352	20231030	13.35	2310	-82.73	20230103	352	13.35	20231030	3080	-87.05	20221206	352	13.35	20231030	0.00	N	072520	500	285 억		1107296	N	N	0	N	00	N
102	20231114	120622	57	100.00	KOSDAQ		유통	N	N	N	N		N	399	16	2	4.18	62050907	155694	54.23	417	417	383	497	269	383	398.54	1.94	0	-5390	421	402	391	372	361	411	381	286	114	500	260	1	1	57163194	228	-0.47	0.27	12	0.27	-847.00	1480.00	3080	20221206	-87.05	352	20231030	13.35	2310	-82.73	20230103	352	13.35	20231030	3080	-87.05	20221206	352	13.35	20231030	0.00	N	072520	500	285 억		1107296	N	N	0	N	00	N
103	20231114	110629	57	100.00	KOSDAQ		유통	N	N	N	N		N	395	12	2	3.13	56049124	140491	48.94	417	417	383	497	269	383	398.95	1.94	0	-4234	421	402	391	372	361	411	381	286	114	500	260	1	1	57163194	226	-0.47	0.27	12	0.25	-847.00	1480.00	3080	20221206	-87.18	352	20231030	12.22	2310	-82.90	20230103	352	12.22	20231030	3080	-87.18	20221206	352	12.22	20231030	0.00	N	072520	500	285 억		1107296	N	N	0	N	00	N
104	20231114	100622	57	100.00	KOSDAQ		유통	N	N	N	N		N	393	10	2	2.61	50731110	127187	44.30	417	417	383	497	269	383	398.87	1.94	0	-3992	421	402	391	372	361	411	381	286	114	500	260	1	1	57163194	225	-0.46	0.27	12	0.22	-847.00	1480.00	3080	20221206	-87.24	352	20231030	11.65	2310	-82.99	20230103	352	11.65	20231030	3080	-87.24	20221206	352	11.65	20231030	0.00	N	072520	500	285 억		1107296	N	N	0	N	00	N
105	20231114	090616	57	100.00	KOSDAQ		유통	N	N	N	N		N	395	12	2	3.13	30003355	73982	25.77	417	417	386	497	269	383	405.55	1.94	0	-31659	421	402	391	372	361	411	381	286	114	500	260	1	1	57163194	226	-0.47	0.27	12	0.13	-847.00	1480.00	3080	20221206	-87.18	352	20231030	12.22	2310	-82.90	20230103	352	12.22	20231030	3080	-87.18	20221206	352	12.22	20231030	0.00	N	072520	500	285 억		1107296	N	N	0	N	00	N
106	20231113	160612	57	100.00	KOSDAQ		유통	N	N	N	N		N	383	0	3	0.00	114483849	287083	204.41	380	410	380	497	269	383	398.83	1.99	0	-33251	401	391	381	371	361	387	367	286	114	500	260	1	1	57163194	219	-0.45	0.26	12	0.50	-847.00	1480.00	3080	20221206	-87.56	352	20231030	8.81	2310	-83.42	20230103	352	8.81	20231030	3080	-87.56	20221206	352	8.81	20231030	0.00	N	072520	500	285 억		1140107	N	N	0	N	00	N
107	20231113	150611	57	100.00	KOSDAQ		유통	N	N	N	N		N	395	12	2	3.13	109381296	273853	194.99	380	410	380	497	269	383	399.42	1.99	0	-34346	401	391	381	371	361	387	367	286	114	500	260	1	1	57163194	226	-0.47	0.27	12	0.48	-847.00	1480.00	3080	20221206	-87.18	352	20231030	12.22	2310	-82.90	20230103	352	12.22	20231030	3080	-87.18	20221206	352	12.22	20231030	0.00	N	072520	500	285 억		1140107	N	N	0	N	00	N
108	20231113	140609	57	100.00	KOSDAQ		유통	N	N	N	N		N	396	13	2	3.39	105067602	262878	187.18	380	410	380	497	269	383	399.68	1.99	0	-34111	401	391	381	371	361	387	367	286	114	500	260	1	1	57163194	226	-0.47	0.27	12	0.46	-847.00	1480.00	3080	20221206	-87.14	352	20231030	12.50	2310	-82.86	20230103	352	12.50	20231030	3080	-87.14	20221206	352	12.50	20231030	0.00	N	072520	500	285 억		1140107	N	N	0	N	00	N
109	20231113	130608	57	100.00	KOSDAQ		유통	N	N	N	N		N	394	11	2	2.87	97021896	242477	172.65	380	410	380	497	269	383	400.13	1.99	0	-33523	401	391	381	371	361	387	367	286	114	500	260	1	1	57163194	225	-0.47	0.27	12	0.42	-847.00	1480.00	3080	20221206	-87.21	352	20231030	11.93	2310	-82.94	20230103	352	11.93	20231030	3080	-87.21	20221206	352	11.93	20231030	0.00	N	072520	500	285 억		1140107	N	N	0	N	00	N
110	20231113	120608	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	18	2	4.70	90369723	225717	160.72	380	410	380	497	269	383	400.37	1.99	0	-35083	401	391	381	371	361	387	367	286	114	500	260	1	1	57163194	229	-0.47	0.27	12	0.39	-847.00	1480.00	3080	20221206	-86.98	352	20231030	13.92	2310	-82.64	20230103	352	13.92	20231030	3080	-86.98	20221206	352	13.92	20231030	0.00	N	072520	500	285 억		1140107	N	N	0	N	00	N
111	20231113	110607	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	21	2	5.48	70686858	176866	125.94	380	410	380	497	269	383	399.66	1.99	0	-16421	401	391	381	371	361	387	367	286	114	500	260	1	1	57163194	231	-0.48	0.27	12	0.31	-847.00	1480.00	3080	20221206	-86.88	352	20231030	14.77	2310	-82.51	20230103	352	14.77	20231030	3080	-86.88	20221206	352	14.77	20231030	0.00	N	072520	500	285 억		1140107	N	N	0	N	00	N
112	20231113	100606	57	100.00	KOSDAQ		유통	N	N	N	N		N	405	22	2	5.74	47758903	119692	85.23	380	410	380	497	269	383	399.01	1.99	0	-15474	401	391	381	371	361	387	367	286	114	500	260	1	1	57163194	232	-0.48	0.27	12	0.21	-847.00	1480.00	3080	20221206	-86.85	352	20231030	15.06	2310	-82.47	20230103	352	15.06	20231030	3080	-86.85	20221206	352	15.06	20231030	0.00	N	072520	500	285 억		1140107	N	N	0	N	00	N
113	20231113	090611	57	100.00	KOSDAQ		유통	N	N	N	N		N	393	10	2	2.61	7344672	19031	13.55	380	406	380	497	269	383	385.93	1.99	0	-98	401	391	381	371	361	387	367	286	114	500	260	1	1	57163194	225	-0.46	0.27	12	0.03	-847.00	1480.00	3080	20221206	-87.24	352	20231030	11.65	2310	-82.99	20230103	352	11.65	20231030	3080	-87.24	20221206	352	11.65	20231030	0.00	N	072520	500	285 억		1140107	N	N	0	N	00	N
114	20231110	160626	57	100.00	KOSDAQ		유통	N	N	N	N		N	383	-9	5	-2.30	53122054	140232	179.37	389	391	371	509	275	392	378.81	2.02	0	-16196	410	400	394	384	378	398	382	286	117	500	260	1	1	57163194	219	-0.45	0.26	12	0.25	-847.00	1480.00	3080	20221206	-87.56	352	20231030	8.81	2310	-83.42	20230103	352	8.81	20231030	3080	-87.56	20221206	352	8.81	20231030	0.00	N	072520	500	285 억		1155829	N	N	0	N	00	N
115	20231110	150619	57	100.00	KOSDAQ		유통	N	N	N	N		N	381	-11	5	-2.81	51300935	135468	173.27	389	391	371	509	275	392	378.69	2.02	0	-13919	410	400	394	384	378	398	382	286	117	500	260	1	1	57163194	218	-0.45	0.26	12	0.24	-847.00	1480.00	3080	20221206	-87.63	352	20231030	8.24	2310	-83.51	20230103	352	8.24	20231030	3080	-87.63	20221206	352	8.24	20231030	0.00	N	072520	500	285 억		1155829	N	N	0	N	00	N
116	20231110	140613	57	100.00	KOSDAQ		유통	N	N	N	N		N	382	-10	5	-2.55	46350907	122416	156.58	389	391	371	509	275	392	378.63	2.02	0	-13408	410	400	394	384	378	398	382	286	117	500	260	1	1	57163194	218	-0.45	0.26	12	0.21	-847.00	1480.00	3080	20221206	-87.60	352	20231030	8.52	2310	-83.46	20230103	352	8.52	20231030	3080	-87.60	20221206	352	8.52	20231030	0.00	N	072520	500	285 억		1155829	N	N	0	N	00	N
117	20231110	130614	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	-13	5	-3.32	44161769	116669	149.23	389	391	371	509	275	392	378.52	2.02	0	-13231	410	400	394	384	378	398	382	286	117	500	260	1	1	57163194	217	-0.45	0.26	12	0.20	-847.00	1480.00	3080	20221206	-87.69	352	20231030	7.67	2310	-83.59	20230103	352	7.67	20231030	3080	-87.69	20221206	352	7.67	20231030	0.00	N	072520	500	285 억		1155829	N	N	0	N	00	N
118	20231110	120616	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	-13	5	-3.32	41874933	110640	141.52	389	391	371	509	275	392	378.48	2.02	0	-13253	410	400	394	384	378	398	382	286	117	500	260	1	1	57163194	217	-0.45	0.26	12	0.19	-847.00	1480.00	3080	20221206	-87.69	352	20231030	7.67	2310	-83.59	20230103	352	7.67	20231030	3080	-87.69	20221206	352	7.67	20231030	0.00	N	072520	500	285 억		1155829	N	N	0	N	00	N
119	20231110	110609	57	100.00	KOSDAQ		유통	N	N	N	N		N	381	-11	5	-2.81	37183848	98267	125.69	389	391	371	509	275	392	378.40	2.02	0	-13253	410	400	394	384	378	398	382	286	117	500	260	1	1	57163194	218	-0.45	0.26	12	0.17	-847.00	1480.00	3080	20221206	-87.63	352	20231030	8.24	2310	-83.51	20230103	352	8.24	20231030	3080	-87.63	20221206	352	8.24	20231030	0.00	N	072520	500	285 억		1155829	N	N	0	N	00	N
120	20231110	100615	57	100.00	KOSDAQ		유통	N	N	N	N		N	378	-14	5	-3.57	32106778	84882	108.57	389	391	371	509	275	392	378.25	2.02	0	-15468	410	400	394	384	378	398	382	286	117	500	260	1	1	57163194	216	-0.45	0.26	12	0.15	-847.00	1480.00	3080	20221206	-87.73	352	20231030	7.39	2310	-83.64	20230103	352	7.39	20231030	3080	-87.73	20221206	352	7.39	20231030	0.00	N	072520	500	285 억		1155829	N	N	0	N	00	N
121	20231110	090604	57	100.00	KOSDAQ		유통	N	N	N	N		N	384	-8	5	-2.04	1908255	4925	6.30	389	389	382	509	275	392	387.46	2.02	0	-2424	410	400	394	384	378	398	382	286	117	500	260	1	1	57163194	220	-0.45	0.26	12	0.01	-847.00	1480.00	3080	20221206	-87.53	352	20231030	9.09	2310	-83.38	20230103	352	9.09	20231030	3080	-87.53	20221206	352	9.09	20231030	0.00	N	072520	500	285 억		1155829	N	N	0	N	00	N
122	20231109	160557	57	100.00	KOSDAQ		유통	N	N	N	N		N	392	-10	5	-2.49	30657445	78127	74.00	400	404	388	522	282	402	392.41	2.02	0	-2129	420	410	404	394	388	408	392	286	120	500	270	1	1	57163194	224	-0.46	0.26	12	0.14	-847.00	1480.00	3080	20221206	-87.27	352	20231030	11.36	2310	-83.03	20230103	352	11.36	20231030	3080	-87.27	20221206	352	11.36	20231030	0.00	N	072520	500	285 억		1157054	N	N	0	N	00	N
123	20231109	150559	57	100.00	KOSDAQ		유통	N	N	N	N		N	392	-10	5	-2.49	29008301	73920	70.02	400	404	388	522	282	402	392.43	2.02	0	-2130	420	410	404	394	388	408	392	286	120	500	270	1	1	57163194	224	-0.46	0.26	12	0.13	-847.00	1480.00	3080	20221206	-87.27	352	20231030	11.36	2310	-83.03	20230103	352	11.36	20231030	3080	-87.27	20221206	352	11.36	20231030	0.00	N	072520	500	285 억		1157054	N	N	0	N	00	N
124	20231109	140557	57	100.00	KOSDAQ		유통	N	N	N	N		N	391	-11	5	-2.74	21980502	55883	52.93	400	404	388	522	282	402	393.33	2.02	0	-1814	420	410	404	394	388	408	392	286	120	500	270	1	1	57163194	224	-0.46	0.26	12	0.10	-847.00	1480.00	3080	20221206	-87.31	352	20231030	11.08	2310	-83.07	20230103	352	11.08	20231030	3080	-87.31	20221206	352	11.08	20231030	0.00	N	072520	500	285 억		1157054	N	N	0	N	00	N
125	20231109	130559	57	100.00	KOSDAQ		유통	N	N	N	N		N	395	-7	5	-1.74	18916936	48026	45.49	400	404	388	522	282	402	393.89	2.02	0	-2361	420	410	404	394	388	408	392	286	120	500	270	1	1	57163194	226	-0.47	0.27	12	0.08	-847.00	1480.00	3080	20221206	-87.18	352	20231030	12.22	2310	-82.90	20230103	352	12.22	20231030	3080	-87.18	20221206	352	12.22	20231030	0.00	N	072520	500	285 억		1157054	N	N	0	N	00	N
126	20231109	120602	57	100.00	KOSDAQ		유통	N	N	N	N		N	398	-4	5	-1.00	14522412	36780	34.84	400	404	388	522	282	402	394.85	2.02	0	-1866	420	410	404	394	388	408	392	286	120	500	270	1	1	57163194	228	-0.47	0.27	12	0.06	-847.00	1480.00	3080	20221206	-87.08	352	20231030	13.07	2310	-82.77	20230103	352	13.07	20231030	3080	-87.08	20221206	352	13.07	20231030	0.00	N	072520	500	285 억		1157054	N	N	0	N	00	N
127	20231109	110600	57	100.00	KOSDAQ		유통	N	N	N	N		N	397	-5	5	-1.24	13029961	32979	31.24	400	404	388	522	282	402	395.10	2.02	0	-1487	420	410	404	394	388	408	392	286	120	500	270	1	1	57163194	227	-0.47	0.27	12	0.06	-847.00	1480.00	3080	20221206	-87.11	352	20231030	12.78	2310	-82.81	20230103	352	12.78	20231030	3080	-87.11	20221206	352	12.78	20231030	0.00	N	072520	500	285 억		1157054	N	N	0	N	00	N
128	20231109	100556	57	100.00	KOSDAQ		유통	N	N	N	N		N	398	-4	5	-1.00	8705460	21972	20.81	400	404	388	522	282	402	396.21	2.02	0	-2775	420	410	404	394	388	408	392	286	120	500	270	1	1	57163194	228	-0.47	0.27	12	0.04	-847.00	1480.00	3080	20221206	-87.08	352	20231030	13.07	2310	-82.77	20230103	352	13.07	20231030	3080	-87.08	20221206	352	13.07	20231030	0.00	N	072520	500	285 억		1157054	N	N	0	N	00	N
129	20231109	090557	57	100.00	KOSDAQ		유통	N	N	N	N		N	400	-2	5	-0.50	1446267	3611	3.42	400	404	400	522	282	402	400.52	2.02	0	315	420	410	404	394	388	408	392	286	120	500	270	1	1	57163194	229	-0.47	0.27	12	0.01	-847.00	1480.00	3080	20221206	-87.01	352	20231030	13.64	2310	-82.68	20230103	352	13.64	20231030	3080	-87.01	20221206	352	13.64	20231030	0.00	N	072520	500	285 억		1157054	N	N	0	N	00	N
130	20231108	160554	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	-4	5	-0.99	42523996	105357	35.63	406	414	398	527	285	406	403.62	2.06	0	-22198	454	429	408	383	362	419	373	286	121	500	270	1	1	57163194	230	-0.47	0.27	12	0.18	-847.00	1480.00	3080	20221206	-86.95	352	20231030	14.20	2310	-82.60	20230103	352	14.20	20231030	3080	-86.95	20221206	352	14.20	20231030	0.00	N	072520	500	285 억		1177693	N	N	0	N	00	N
131	20231108	150556	57	100.00	KOSDAQ		유통	N	N	N	N		N	398	-8	5	-1.97	40443856	100168	33.88	406	414	398	527	285	406	403.76	2.06	0	-22168	454	429	408	383	362	419	373	286	121	500	270	1	1	57163194	228	-0.47	0.27	12	0.18	-847.00	1480.00	3080	20221206	-87.08	352	20231030	13.07	2310	-82.77	20230103	352	13.07	20231030	3080	-87.08	20221206	352	13.07	20231030	0.00	N	072520	500	285 억		1177693	N	N	0	N	00	N
132	20231108	140554	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	-2	5	-0.49	32114742	79303	26.82	406	414	399	527	285	406	404.96	2.06	0	-7526	454	429	408	383	362	419	373	286	121	500	270	1	1	57163194	231	-0.48	0.27	12	0.14	-847.00	1480.00	3080	20221206	-86.88	352	20231030	14.77	2310	-82.51	20230103	352	14.77	20231030	3080	-86.88	20221206	352	14.77	20231030	0.00	N	072520	500	285 억		1177693	N	N	0	N	00	N
133	20231108	130556	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	-4	5	-0.99	30322107	74855	25.32	406	414	399	527	285	406	405.08	2.06	0	-6116	454	429	408	383	362	419	373	286	121	500	270	1	1	57163194	230	-0.47	0.27	12	0.13	-847.00	1480.00	3080	20221206	-86.95	352	20231030	14.20	2310	-82.60	20230103	352	14.20	20231030	3080	-86.95	20221206	352	14.20	20231030	0.00	N	072520	500	285 억		1177693	N	N	0	N	00	N
134	20231108	120550	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	-2	5	-0.49	27039923	66676	22.55	406	414	399	527	285	406	405.54	2.06	0	-5009	454	429	408	383	362	419	373	286	121	500	270	1	1	57163194	231	-0.48	0.27	12	0.12	-847.00	1480.00	3080	20221206	-86.88	352	20231030	14.77	2310	-82.51	20230103	352	14.77	20231030	3080	-86.88	20221206	352	14.77	20231030	0.00	N	072520	500	285 억		1177693	N	N	0	N	00	N
135	20231108	110554	57	100.00	KOSDAQ		유통	N	N	N	N		N	400	-6	5	-1.48	23688621	58335	19.73	406	414	399	527	285	406	406.08	2.06	0	-4950	454	429	408	383	362	419	373	286	121	500	270	1	1	57163194	229	-0.47	0.27	12	0.10	-847.00	1480.00	3080	20221206	-87.01	352	20231030	13.64	2310	-82.68	20230103	352	13.64	20231030	3080	-87.01	20221206	352	13.64	20231030	0.00	N	072520	500	285 억		1177693	N	N	0	N	00	N
136	20231108	100555	57	100.00	KOSDAQ		유통	N	N	N	N		N	409	3	2	0.74	14049093	34388	11.63	406	414	402	527	285	406	408.55	2.06	0	-7576	454	429	408	383	362	419	373	286	121	500	270	1	1	57163194	234	-0.48	0.28	12	0.06	-847.00	1480.00	3080	20221206	-86.72	352	20231030	16.19	2310	-82.29	20230103	352	16.19	20231030	3080	-86.72	20221206	352	16.19	20231030	0.00	N	072520	500	285 억		1177693	N	N	0	N	00	N
137	20231108	090551	57	100.00	KOSDAQ		유통	N	N	N	N		N	413	7	2	1.72	1764836	4348	1.47	406	414	404	527	285	406	405.90	2.06	0	832	454	429	408	383	362	419	373	286	121	500	270	1	1	57163194	236	-0.49	0.28	12	0.01	-847.00	1480.00	3080	20221206	-86.59	352	20231030	17.33	2310	-82.12	20230103	352	17.33	20231030	3080	-86.59	20221206	352	17.33	20231030	0.00	N	072520	500	285 억		1177693	N	N	0	N	00	N
138	20231107	160555	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	-13	5	-3.10	119925939	295628	97.77	430	433	387	544	294	419	405.66	2.07	0	-7074	458	438	425	405	392	435	402	286	125	500	280	1	1	57163194	232	-0.48	0.27	12	0.52	-847.00	1480.00	3080	20221206	-86.82	352	20231030	15.34	2310	-82.42	20230103	352	15.34	20231030	3080	-86.82	20221206	352	15.34	20231030	0.00	N	072520	500	285 억		1185467	N	N	0	N	00	N
139	20231107	150554	57	100.00	KOSDAQ		유통	N	N	N	N		N	405	-14	5	-3.34	118571773	292292	96.66	430	433	387	544	294	419	405.66	2.07	0	-6492	458	438	425	405	392	435	402	286	125	500	280	1	1	57163194	232	-0.48	0.27	12	0.51	-847.00	1480.00	3080	20221206	-86.85	352	20231030	15.06	2310	-82.47	20230103	352	15.06	20231030	3080	-86.85	20221206	352	15.06	20231030	0.00	N	072520	500	285 억		1185467	N	N	0	N	00	N
140	20231107	140558	57	100.00	KOSDAQ		유통	N	N	N	N		N	399	-20	5	-4.77	105933357	260722	86.22	430	433	387	544	294	419	406.31	2.07	0	-3310	458	438	425	405	392	435	402	286	125	500	280	1	1	57163194	228	-0.47	0.27	12	0.46	-847.00	1480.00	3080	20221206	-87.05	352	20231030	13.35	2310	-82.73	20230103	352	13.35	20231030	3080	-87.05	20221206	352	13.35	20231030	0.00	N	072520	500	285 억		1185467	N	N	0	N	00	N
141	20231107	130556	57	100.00	KOSDAQ		유통	N	N	N	N		N	403	-16	5	-3.82	98702926	242772	80.29	430	433	387	544	294	419	406.57	2.07	0	-6348	458	438	425	405	392	435	402	286	125	500	280	1	1	57163194	230	-0.48	0.27	12	0.42	-847.00	1480.00	3080	20221206	-86.92	352	20231030	14.49	2310	-82.55	20230103	352	14.49	20231030	3080	-86.92	20221206	352	14.49	20231030	0.00	N	072520	500	285 억		1185467	N	N	0	N	00	N
142	20231107	120552	57	100.00	KOSDAQ		유통	N	N	N	N		N	409	-10	5	-2.39	51834048	124097	41.04	430	433	409	544	294	419	417.69	2.07	0	-16308	458	438	425	405	392	435	402	286	125	500	280	1	1	57163194	234	-0.48	0.28	12	0.22	-847.00	1480.00	3080	20221206	-86.72	352	20231030	16.19	2310	-82.29	20230103	352	16.19	20231030	3080	-86.72	20221206	352	16.19	20231030	0.00	N	072520	500	285 억		1185467	N	N	0	N	00	N
143	20231107	110552	57	100.00	KOSDAQ		유통	N	N	N	N		N	417	-2	5	-0.48	38045400	90626	29.97	430	433	410	544	294	419	419.81	2.07	0	-9368	458	438	425	405	392	435	402	286	125	500	280	1	1	57163194	238	-0.49	0.28	12	0.16	-847.00	1480.00	3080	20221206	-86.46	352	20231030	18.47	2310	-81.95	20230103	352	18.47	20231030	3080	-86.46	20221206	352	18.47	20231030	0.00	N	072520	500	285 억		1185467	N	N	0	N	00	N
144	20231107	100600	57	100.00	KOSDAQ		유통	N	N	N	N		N	422	3	2	0.72	33312131	79398	26.26	430	433	410	544	294	419	419.56	2.07	0	-4245	458	438	425	405	392	435	402	286	125	500	280	1	1	57163194	241	-0.50	0.29	12	0.14	-847.00	1480.00	3080	20221206	-86.30	352	20231030	19.89	2310	-81.73	20230103	352	19.89	20231030	3080	-86.30	20221206	352	19.89	20231030	0.00	N	072520	500	285 억		1185467	N	N	0	N	00	N
145	20231107	090546	57	100.00	KOSDAQ		유통	N	N	N	N		N	412	-7	5	-1.67	12854759	30812	10.19	430	430	412	544	294	419	417.20	2.07	0	977	458	438	425	405	392	435	402	286	125	500	280	1	1	57163194	236	-0.49	0.28	12	0.05	-847.00	1480.00	3080	20221206	-86.62	352	20231030	17.05	2310	-82.16	20230103	352	17.05	20231030	3080	-86.62	20221206	352	17.05	20231030	0.00	N	072520	500	285 억		1185467	N	N	0	N	00	N
146	20231106	160541	57	100.00	KOSDAQ		유통	N	N	N	N		N	419	1	2	0.24	128375428	302377	85.31	419	445	412	543	293	418	424.55	2.01	0	33500	446	432	414	400	382	439	407	286	125	500	280	1	1	57163194	240	-0.49	0.28	12	0.53	-847.00	1480.00	3080	20221206	-86.40	352	20231030	19.03	2310	-81.86	20230103	352	19.03	20231030	3080	-86.40	20221206	352	19.03	20231030	0.00	N	072520	500	285 억		1151786	N	N	0	N	00	N
147	20231106	150543	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	2	2	0.48	124933993	294140	82.98	419	445	412	543	293	418	424.74	2.01	0	33490	446	432	414	400	382	439	407	286	125	500	280	1	1	57163194	240	-0.50	0.28	12	0.51	-847.00	1480.00	3080	20221206	-86.36	352	20231030	19.32	2310	-81.82	20230103	352	19.32	20231030	3080	-86.36	20221206	352	19.32	20231030	0.00	N	072520	500	285 억		1151786	N	N	0	N	00	N
148	20231106	140541	57	100.00	KOSDAQ		유통	N	N	N	N		N	418	0	3	0.00	122666072	288734	81.46	419	445	412	543	293	418	424.84	2.01	0	34500	446	432	414	400	382	439	407	286	125	500	280	1	1	57163194	239	-0.49	0.28	12	0.51	-847.00	1480.00	3080	20221206	-86.43	352	20231030	18.75	2310	-81.90	20230103	352	18.75	20231030	3080	-86.43	20221206	352	18.75	20231030	0.00	N	072520	500	285 억		1151786	N	N	0	N	00	N
149	20231106	130548	57	100.00	KOSDAQ		유통	N	N	N	N		N	416	-2	5	-0.48	119561949	281381	79.38	419	445	412	543	293	418	424.91	2.01	0	33951	446	432	414	400	382	439	407	286	125	500	280	1	1	57163194	238	-0.49	0.28	12	0.49	-847.00	1480.00	3080	20221206	-86.49	352	20231030	18.18	2310	-81.99	20230103	352	18.18	20231030	3080	-86.49	20221206	352	18.18	20231030	0.00	N	072520	500	285 억		1151786	N	N	0	N	00	N
150	20231106	120544	57	100.00	KOSDAQ		유통	N	N	N	N		N	417	-1	5	-0.24	87085194	203858	57.51	419	445	412	543	293	418	427.19	2.01	0	13312	446	432	414	400	382	439	407	286	125	500	280	1	1	57163194	238	-0.49	0.28	12	0.36	-847.00	1480.00	3080	20221206	-86.46	352	20231030	18.47	2310	-81.95	20230103	352	18.47	20231030	3080	-86.46	20221206	352	18.47	20231030	0.00	N	072520	500	285 억		1151786	N	N	0	N	00	N
151	20231106	110544	57	100.00	KOSDAQ		유통	N	N	N	N		N	435	17	2	4.07	34998778	82215	23.19	419	435	412	543	293	418	425.70	2.01	0	6638	446	432	414	400	382	439	407	286	125	500	280	1	1	57163194	249	-0.51	0.29	12	0.14	-847.00	1480.00	3080	20221206	-85.88	352	20231030	23.58	2310	-81.17	20230103	352	23.58	20231030	3080	-85.88	20221206	352	23.58	20231030	0.00	N	072520	500	285 억		1151786	N	N	0	N	00	N
152	20231106	100522	57	100.00	KOSDAQ		유통	N	N	N	N		N	425	7	2	1.67	17396549	41301	11.65	419	435	412	543	293	418	421.21	2.01	0	8109	446	432	414	400	382	439	407	286	125	500	280	1	1	57163194	243	-0.50	0.29	12	0.07	-847.00	1480.00	3080	20221206	-86.20	352	20231030	20.74	2310	-81.60	20230103	352	20.74	20231030	3080	-86.20	20221206	352	20.74	20231030	0.00	N	072520	500	285 억		1151786	N	N	0	N	00	N
153	20231106	090544	57	100.00	KOSDAQ		유통	N	N	N	N		N	422	4	2	0.96	9403481	22536	6.36	419	428	412	543	293	418	417.26	2.01	0	5451	446	432	414	400	382	439	407	286	125	500	280	1	1	57163194	241	-0.50	0.29	12	0.04	-847.00	1480.00	3080	20221206	-86.30	352	20231030	19.89	2310	-81.73	20230103	352	19.89	20231030	3080	-86.30	20221206	352	19.89	20231030	0.00	N	072520	500	285 억		1151786	N	N	0	N	00	N
154	20231103	160537	57	100.00	KOSDAQ		유통	N	N	N	N		N	418	14	2	3.47	146596405	352243	157.08	408	428	396	525	283	404	416.18	2.04	0	-16559	417	410	398	391	379	414	395	286	121	500	270	1	1	57163194	239	-0.49	0.28	12	0.62	-847.00	1480.00	3080	20221206	-86.43	352	20231030	18.75	2310	-81.90	20230103	352	18.75	20231030	3080	-86.43	20221206	352	18.75	20231030	0.00	N	072520	500	285 억		1164395	N	N	0	N	00	N
155	20231103	150536	57	100.00	KOSDAQ		유통	N	N	N	N		N	425	21	2	5.20	143856369	345722	154.17	408	428	396	525	283	404	416.10	2.04	0	-17546	417	410	398	391	379	414	395	286	121	500	270	1	1	57163194	243	-0.50	0.29	12	0.60	-847.00	1480.00	3080	20221206	-86.20	352	20231030	20.74	2310	-81.60	20230103	352	20.74	20231030	3080	-86.20	20221206	352	20.74	20231030	0.00	N	072520	500	285 억		1164395	N	N	0	N	00	N
156	20231103	140536	57	100.00	KOSDAQ		유통	N	N	N	N		N	422	18	2	4.46	131057931	315458	140.68	408	428	396	525	283	404	415.45	2.04	0	-19516	417	410	398	391	379	414	395	286	121	500	270	1	1	57163194	241	-0.50	0.29	12	0.55	-847.00	1480.00	3080	20221206	-86.30	352	20231030	19.89	2310	-81.73	20230103	352	19.89	20231030	3080	-86.30	20221206	352	19.89	20231030	0.00	N	072520	500	285 억		1164395	N	N	0	N	00	N
157	20231103	130536	57	100.00	KOSDAQ		유통	N	N	N	N		N	421	17	2	4.21	125115530	301372	134.39	408	428	396	525	283	404	415.15	2.04	0	-9609	417	410	398	391	379	414	395	286	121	500	270	1	1	57163194	241	-0.50	0.28	12	0.53	-847.00	1480.00	3080	20221206	-86.33	352	20231030	19.60	2310	-81.77	20230103	352	19.60	20231030	3080	-86.33	20221206	352	19.60	20231030	0.00	N	072520	500	285 억		1164395	N	N	0	N	00	N
158	20231103	120536	57	100.00	KOSDAQ		유통	N	N	N	N		N	418	14	2	3.47	106936740	258344	115.21	408	428	396	525	283	404	413.93	2.04	0	-2378	417	410	398	391	379	414	395	286	121	500	270	1	1	57163194	239	-0.49	0.28	12	0.45	-847.00	1480.00	3080	20221206	-86.43	352	20231030	18.75	2310	-81.90	20230103	352	18.75	20231030	3080	-86.43	20221206	352	18.75	20231030	0.00	N	072520	500	285 억		1164395	N	N	0	N	00	N
159	20231103	110540	57	100.00	KOSDAQ		유통	N	N	N	N		N	416	12	2	2.97	97995850	236678	105.54	408	428	396	525	283	404	414.05	2.04	0	-4082	417	410	398	391	379	414	395	286	121	500	270	1	1	57163194	238	-0.49	0.28	12	0.41	-847.00	1480.00	3080	20221206	-86.49	352	20231030	18.18	2310	-81.99	20230103	352	18.18	20231030	3080	-86.49	20221206	352	18.18	20231030	0.00	N	072520	500	285 억		1164395	N	N	0	N	00	N
160	20231103	100531	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	16	2	3.96	90926730	219851	98.04	408	428	396	525	283	404	413.58	2.04	0	-5154	417	410	398	391	379	414	395	286	121	500	270	1	1	57163194	240	-0.50	0.28	12	0.38	-847.00	1480.00	3080	20221206	-86.36	352	20231030	19.32	2310	-81.82	20230103	352	19.32	20231030	3080	-86.36	20221206	352	19.32	20231030	0.00	N	072520	500	285 억		1164395	N	N	0	N	00	N
161	20231103	090531	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	0	3	0.00	3448363	8507	3.79	408	409	404	525	283	404	405.36	2.04	0	-4070	417	410	398	391	379	414	395	286	121	500	270	1	1	57163194	231	-0.48	0.27	12	0.01	-847.00	1480.00	3080	20221206	-86.88	352	20231030	14.77	2310	-82.51	20230103	352	14.77	20231030	3080	-86.88	20221206	352	14.77	20231030	0.00	N	072520	500	285 억		1164395	N	N	0	N	00	N
162	20231102	160532	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	10	2	2.54	88329568	222735	36.93	386	405	386	512	276	394	396.55	2.00	0	18796	440	417	391	368	342	428	379	286	118	500	260	1	1	57163194	231	-0.48	0.27	12	0.39	-847.00	1480.00	3080	20221206	-86.88	352	20231030	14.77	2310	-82.51	20230103	352	14.77	20231030	3080	-86.88	20221206	352	14.77	20231030	0.00	N	072520	500	285 억		1144094	N	N	0	N	00	N
163	20231102	150537	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	8	2	2.03	81769681	206492	34.24	386	404	386	512	276	394	395.99	2.00	0	16981	440	417	391	368	342	428	379	286	118	500	260	1	1	57163194	230	-0.47	0.27	12	0.36	-847.00	1480.00	3080	20221206	-86.95	352	20231030	14.20	2310	-82.60	20230103	352	14.20	20231030	3080	-86.95	20221206	352	14.20	20231030	0.00	N	072520	500	285 억		1144094	N	N	0	N	00	N
164	20231102	140527	57	100.00	KOSDAQ		유통	N	N	N	N		N	403	9	2	2.28	76539642	193470	32.08	386	404	386	512	276	394	395.62	2.00	0	14775	440	417	391	368	342	428	379	286	118	500	260	1	1	57163194	230	-0.48	0.27	12	0.34	-847.00	1480.00	3080	20221206	-86.92	352	20231030	14.49	2310	-82.55	20230103	352	14.49	20231030	3080	-86.92	20221206	352	14.49	20231030	0.00	N	072520	500	285 억		1144094	N	N	0	N	00	N
165	20231102	130532	57	100.00	KOSDAQ		유통	N	N	N	N		N	399	5	2	1.27	63619038	161238	26.73	386	403	386	512	276	394	394.57	2.00	0	10926	440	417	391	368	342	428	379	286	118	500	260	1	1	57163194	228	-0.47	0.27	12	0.28	-847.00	1480.00	3080	20221206	-87.05	352	20231030	13.35	2310	-82.73	20230103	352	13.35	20231030	3080	-87.05	20221206	352	13.35	20231030	0.00	N	072520	500	285 억		1144094	N	N	0	N	00	N
166	20231102	120529	57	100.00	KOSDAQ		유통	N	N	N	N		N	396	2	2	0.51	55320372	140336	23.27	386	403	386	512	276	394	394.20	2.00	0	7640	440	417	391	368	342	428	379	286	118	500	260	1	1	57163194	226	-0.47	0.27	12	0.25	-847.00	1480.00	3080	20221206	-87.14	352	20231030	12.50	2310	-82.86	20230103	352	12.50	20231030	3080	-87.14	20221206	352	12.50	20231030	0.00	N	072520	500	285 억		1144094	N	N	0	N	00	N
167	20231102	110531	57	100.00	KOSDAQ		유통	N	N	N	N		N	398	4	2	1.02	50225071	127354	21.12	386	403	386	512	276	394	394.37	2.00	0	5595	440	417	391	368	342	428	379	286	118	500	260	1	1	57163194	228	-0.47	0.27	12	0.22	-847.00	1480.00	3080	20221206	-87.08	352	20231030	13.07	2310	-82.77	20230103	352	13.07	20231030	3080	-87.08	20221206	352	13.07	20231030	0.00	N	072520	500	285 억		1144094	N	N	0	N	00	N
168	20231102	100531	57	100.00	KOSDAQ		유통	N	N	N	N		N	392	-2	5	-0.51	43474721	110115	18.26	386	403	386	512	276	394	394.81	2.00	0	4993	440	417	391	368	342	428	379	286	118	500	260	1	1	57163194	224	-0.46	0.26	12	0.19	-847.00	1480.00	3080	20221206	-87.27	352	20231030	11.36	2310	-83.03	20230103	352	11.36	20231030	3080	-87.27	20221206	352	11.36	20231030	0.00	N	072520	500	285 억		1144094	N	N	0	N	00	N
169	20231102	090534	57	100.00	KOSDAQ		유통	N	N	N	N		N	395	1	2	0.25	9161697	23477	3.89	386	400	386	512	276	394	390.24	2.00	0	3679	440	417	391	368	342	428	379	286	118	500	260	1	1	57163194	226	-0.47	0.27	12	0.04	-847.00	1480.00	3080	20221206	-87.18	352	20231030	12.22	2310	-82.90	20230103	352	12.22	20231030	3080	-87.18	20221206	352	12.22	20231030	0.00	N	072520	500	285 억		1144094	N	N	0	N	00	N
170	20231101	160528	57	100.00	KOSDAQ		유통	N	N	N	N		N	394	22	2	5.91	236010225	601078	332.08	372	414	365	483	261	372	392.64	1.92	0	39463	406	389	374	357	342	397	365	286	111	500	250	1	1	57163194	225	-0.47	0.27	12	1.05	-847.00	1480.00	3080	20221206	-87.21	352	20231030	11.93	2310	-82.94	20230103	352	11.93	20231030	3080	-87.21	20221206	352	11.93	20231030	0.00	N	072520	500	285 억		1097689	N	N	0	N	00	N
171	20231101	150526	57	100.00	KOSDAQ		유통	N	N	N	N		N	395	23	2	6.18	234781106	597962	330.35	372	414	365	483	261	372	392.64	1.92	0	37793	406	389	374	357	342	397	365	286	111	500	250	1	1	57163194	226	-0.47	0.27	12	1.05	-847.00	1480.00	3080	20221206	-87.18	352	20231030	12.22	2310	-82.90	20230103	352	12.22	20231030	3080	-87.18	20221206	352	12.22	20231030	0.00	N	072520	500	285 억		1097689	N	N	0	N	00	N
172	20231101	140524	57	100.00	KOSDAQ		유통	N	N	N	N		N	398	26	2	6.99	222851492	567846	313.72	372	414	365	483	261	372	392.45	1.92	0	33686	406	389	374	357	342	397	365	286	111	500	250	1	1	57163194	228	-0.47	0.27	12	0.99	-847.00	1480.00	3080	20221206	-87.08	352	20231030	13.07	2310	-82.77	20230103	352	13.07	20231030	3080	-87.08	20221206	352	13.07	20231030	0.00	N	072520	500	285 억		1097689	N	N	0	N	00	N
173	20231101	130528	57	100.00	KOSDAQ		유통	N	N	N	N		N	393	21	2	5.65	215671892	549756	303.72	372	414	365	483	261	372	392.30	1.92	0	33392	406	389	374	357	342	397	365	286	111	500	250	1	1	57163194	225	-0.46	0.27	12	0.96	-847.00	1480.00	3080	20221206	-87.24	352	20231030	11.65	2310	-82.99	20230103	352	11.65	20231030	3080	-87.24	20221206	352	11.65	20231030	0.00	N	072520	500	285 억		1097689	N	N	0	N	00	N
174	20231101	120540	57	100.00	KOSDAQ		유통	N	N	N	N		N	393	21	2	5.65	182967019	466929	257.96	372	414	365	483	261	372	391.85	1.92	0	12827	406	389	374	357	342	397	365	286	111	500	250	1	1	57163194	225	-0.46	0.27	12	0.82	-847.00	1480.00	3080	20221206	-87.24	352	20231030	11.65	2310	-82.99	20230103	352	11.65	20231030	3080	-87.24	20221206	352	11.65	20231030	0.00	N	072520	500	285 억		1097689	N	N	0	N	00	N
175	20231101	110543	57	100.00	KOSDAQ		유통	N	N	N	N		N	391	19	2	5.11	159071914	405296	223.91	372	414	365	483	261	372	392.48	1.92	0	7515	406	389	374	357	342	397	365	286	111	500	250	1	1	57163194	224	-0.46	0.26	12	0.71	-847.00	1480.00	3080	20221206	-87.31	352	20231030	11.08	2310	-83.07	20230103	352	11.08	20231030	3080	-87.31	20221206	352	11.08	20231030	0.00	N	072520	500	285 억		1097689	N	N	0	N	00	N
176	20231101	100536	57	100.00	KOSDAQ		유통	N	N	N	N		N	392	20	2	5.38	46399519	121454	67.10	372	395	365	483	261	372	382.03	1.92	0	32445	406	389	374	357	342	397	365	286	111	500	250	1	1	57163194	224	-0.46	0.26	12	0.21	-847.00	1480.00	3080	20221206	-87.27	352	20231030	11.36	2310	-83.03	20230103	352	11.36	20231030	3080	-87.27	20221206	352	11.36	20231030	0.00	N	072520	500	285 억		1097689	N	N	0	N	00	N
177	20231101	090537	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	1	2	0.27	11380085	30626	16.92	372	373	365	483	261	372	371.58	1.92	0	13559	406	389	374	357	342	397	365	286	111	500	250	1	1	57163194	213	-0.44	0.25	12	0.05	-847.00	1480.00	3080	20221206	-87.89	352	20231030	5.97	2310	-83.85	20230103	352	5.97	20231030	3080	-87.89	20221206	352	5.97	20231030	0.00	N	072520	500	285 억		1097689	N	N	0	N	00	N