KissMeData/335870/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	161230	57	100.00	KOSDAQ		유통	N	N	N	N		N	1550	18	2	1.17	230933851	148871	140.73	1532	1589	1501	1991	1073	1532	1551.24	13.89	0	-1749	1583	1557	1529	1503	1475	1543	1489	17	459	100	910	1	1	16681422	259	-1.41	0.93	12	0.89	-1101.00	1659.00	4335	20221130	-64.24	1294	20231020	19.78	3560	-56.46	20230110	1294	19.78	20231020	4335	-64.24	20221130	1294	19.78	20231020	1.38	N	335870	100	16 억		2317606	N	Y	0	N	00	N
3	20231130	151228	57	100.00	KOSDAQ		유통	N	N	N	N		N	1573	41	2	2.68	175948219	113582	107.37	1532	1589	1501	1991	1073	1532	1549.09	13.89	0	-2985	1583	1557	1529	1503	1475	1543	1489	17	459	100	910	1	1	16681422	262	-1.43	0.95	12	0.68	-1101.00	1659.00	4335	20221130	-63.71	1294	20231020	21.56	3560	-55.81	20230110	1294	21.56	20231020	4335	-63.71	20221130	1294	21.56	20231020	1.38	N	335870	100	16 억		2317606	N	N	0	N	00	N
4	20231130	141225	57	100.00	KOSDAQ		유통	N	N	N	N		N	1586	54	2	3.52	140852715	91208	86.22	1532	1586	1501	1991	1073	1532	1544.31	13.89	0	-3608	1583	1557	1529	1503	1475	1543	1489	17	459	100	910	1	1	16681422	265	-1.44	0.96	12	0.55	-1101.00	1659.00	4335	20221130	-63.41	1294	20231020	22.57	3560	-55.45	20230110	1294	22.57	20231020	4335	-63.41	20221130	1294	22.57	20231020	1.38	N	335870	100	16 억		2317606	N	N	0	N	00	N
5	20231130	131224	57	100.00	KOSDAQ		유통	N	N	N	N		N	1548	16	2	1.04	102412785	66726	63.08	1532	1566	1501	1991	1073	1532	1534.83	13.89	0	-1222	1583	1557	1529	1503	1475	1543	1489	17	459	100	910	1	1	16681422	258	-1.41	0.93	12	0.40	-1101.00	1659.00	4335	20221130	-64.29	1294	20231020	19.63	3560	-56.52	20230110	1294	19.63	20231020	4335	-64.29	20221130	1294	19.63	20231020	1.38	N	335870	100	16 억		2317606	N	N	0	N	00	N
6	20231130	121239	57	100.00	KOSDAQ		유통	N	N	N	N		N	1543	11	2	0.72	95870732	62481	59.06	1532	1566	1501	1991	1073	1532	1534.40	13.89	0	-291	1583	1557	1529	1503	1475	1543	1489	17	459	100	910	1	1	16681422	257	-1.40	0.93	12	0.37	-1101.00	1659.00	4335	20221130	-64.41	1294	20231020	19.24	3560	-56.66	20230110	1294	19.24	20231020	4335	-64.41	20221130	1294	19.24	20231020	1.38	N	335870	100	16 억		2317606	N	N	0	N	00	N
7	20231130	111232	57	100.00	KOSDAQ		유통	N	N	N	N		N	1563	31	2	2.02	87115426	56818	53.71	1532	1566	1501	1991	1073	1532	1533.24	13.89	0	-1119	1583	1557	1529	1503	1475	1543	1489	17	459	100	910	1	1	16681422	261	-1.42	0.94	12	0.34	-1101.00	1659.00	4335	20221130	-63.94	1294	20231020	20.79	3560	-56.10	20230110	1294	20.79	20231020	4335	-63.94	20221130	1294	20.79	20231020	1.38	N	335870	100	16 억		2317606	N	N	0	N	00	N
8	20231130	101226	57	100.00	KOSDAQ		유통	N	N	N	N		N	1509	-23	5	-1.50	46995658	30839	29.15	1532	1566	1501	1991	1073	1532	1523.90	13.89	0	-260	1583	1557	1529	1503	1475	1543	1489	17	459	100	910	1	1	16681422	252	-1.37	0.91	12	0.18	-1101.00	1659.00	4335	20221130	-65.19	1294	20231020	16.62	3560	-57.61	20230110	1294	16.62	20231020	4335	-65.19	20221130	1294	16.62	20231020	1.38	N	335870	100	16 억		2317606	N	N	0	N	00	N
9	20231130	091226	57	100.00	KOSDAQ		유통	N	N	N	N		N	1546	14	2	0.91	7477602	4865	4.60	1532	1566	1532	1991	1073	1532	1537.05	13.89	0	-703	1583	1557	1529	1503	1475	1543	1489	17	459	100	910	1	1	16681422	258	-1.40	0.93	12	0.03	-1101.00	1659.00	4335	20221130	-64.34	1294	20231020	19.47	3560	-56.57	20230110	1294	19.47	20231020	4335	-64.34	20221130	1294	19.47	20231020	1.38	N	335870	100	16 억		2317606	N	N	0	N	00	N
10	20231129	161219	57	100.00	KOSDAQ		유통	N	N	N	N		N	1532	-20	5	-1.29	158719113	104063	54.27	1552	1555	1501	2015	1087	1552	1525.02	13.95	0	-8919	1631	1591	1550	1510	1469	1571	1490	17	463	100	930	1	1	16681422	256	-1.39	0.92	12	0.62	-1101.00	1659.00	4335	20221130	-64.66	1294	20231020	18.39	3560	-56.97	20230110	1294	18.39	20231020	4335	-64.66	20221130	1294	18.39	20231020	1.33	N	335870	100	16 억		2326359	N	N	0	N	00	N
11	20231129	151231	57	100.00	KOSDAQ		유통	N	N	N	N		N	1528	-24	5	-1.55	150213178	98505	51.37	1552	1555	1501	2015	1087	1552	1524.93	13.95	0	-8753	1631	1591	1550	1510	1469	1571	1490	17	463	100	930	1	1	16681422	255	-1.39	0.92	12	0.59	-1101.00	1659.00	4335	20221130	-64.75	1294	20231020	18.08	3560	-57.08	20230110	1294	18.08	20231020	4335	-64.75	20221130	1294	18.08	20231020	1.33	N	335870	100	16 억		2326359	N	N	0	N	00	N
12	20231129	141223	57	100.00	KOSDAQ		유통	N	N	N	N		N	1517	-35	5	-2.26	137263402	89981	46.92	1552	1555	1501	2015	1087	1552	1525.47	13.95	0	-8975	1631	1591	1550	1510	1469	1571	1490	17	463	100	930	1	1	16681422	253	-1.38	0.91	12	0.54	-1101.00	1659.00	4335	20221130	-65.01	1294	20231020	17.23	3560	-57.39	20230110	1294	17.23	20231020	4335	-65.01	20221130	1294	17.23	20231020	1.33	N	335870	100	16 억		2326359	N	N	0	N	00	N
13	20231129	131224	57	100.00	KOSDAQ		유통	N	N	N	N		N	1539	-13	5	-0.84	109001754	71432	37.25	1552	1555	1501	2015	1087	1552	1525.95	13.95	0	-8159	1631	1591	1550	1510	1469	1571	1490	17	463	100	930	1	1	16681422	257	-1.40	0.93	12	0.43	-1101.00	1659.00	4335	20221130	-64.50	1294	20231020	18.93	3560	-56.77	20230110	1294	18.93	20231020	4335	-64.50	20221130	1294	18.93	20231020	1.33	N	335870	100	16 억		2326359	N	N	0	N	00	N
14	20231129	121226	57	100.00	KOSDAQ		유통	N	N	N	N		N	1552	0	3	0.00	106836318	70026	36.52	1552	1555	1501	2015	1087	1552	1525.67	13.95	0	-7633	1631	1591	1550	1510	1469	1571	1490	17	463	100	930	1	1	16681422	259	-1.41	0.94	12	0.42	-1101.00	1659.00	4335	20221130	-64.20	1294	20231020	19.94	3560	-56.40	20230110	1294	19.94	20231020	4335	-64.20	20221130	1294	19.94	20231020	1.33	N	335870	100	16 억		2326359	N	N	0	N	00	N
15	20231129	111227	57	100.00	KOSDAQ		유통	N	N	N	N		N	1538	-14	5	-0.90	98021236	64320	33.54	1552	1555	1501	2015	1087	1552	1523.96	13.95	0	-6604	1631	1591	1550	1510	1469	1571	1490	17	463	100	930	1	1	16681422	257	-1.40	0.93	12	0.39	-1101.00	1659.00	4335	20221130	-64.52	1294	20231020	18.86	3560	-56.80	20230110	1294	18.86	20231020	4335	-64.52	20221130	1294	18.86	20231020	1.33	N	335870	100	16 억		2326359	N	N	0	N	00	N
16	20231129	101224	57	100.00	KOSDAQ		유통	N	N	N	N		N	1538	-14	5	-0.90	91814330	60271	31.43	1552	1555	1501	2015	1087	1552	1523.36	13.95	0	-6169	1631	1591	1550	1510	1469	1571	1490	17	463	100	930	1	1	16681422	257	-1.40	0.93	12	0.36	-1101.00	1659.00	4335	20221130	-64.52	1294	20231020	18.86	3560	-56.80	20230110	1294	18.86	20231020	4335	-64.52	20221130	1294	18.86	20231020	1.33	N	335870	100	16 억		2326359	N	N	0	N	00	N
17	20231129	091218	57	100.00	KOSDAQ		유통	N	N	N	N		N	1534	-18	5	-1.16	19872065	12840	6.70	1552	1555	1529	2015	1087	1552	1547.67	13.95	0	-5359	1631	1591	1550	1510	1469	1571	1490	17	463	100	930	1	1	16681422	256	-1.39	0.92	12	0.08	-1101.00	1659.00	4335	20221130	-64.61	1294	20231020	18.55	3560	-56.91	20230110	1294	18.55	20231020	4335	-64.61	20221130	1294	18.55	20231020	1.33	N	335870	100	16 억		2326359	N	N	0	N	00	N
18	20231128	161219	57	100.00	KOSDAQ		유통	N	N	N	N		N	1552	-38	5	-2.39	293946780	191307	98.90	1590	1590	1509	2065	1113	1590	1536.42	13.96	0	-1908	1737	1663	1604	1530	1471	1634	1501	17	475	100	950	1	1	16681422	259	-1.41	0.94	12	1.15	-1101.00	1659.00	4335	20221130	-64.20	1294	20231020	19.94	3560	-56.40	20230110	1294	19.94	20231020	4335	-64.20	20221130	1294	19.94	20231020	1.46	N	335870	100	16 억		2328267	N	N	0	N	00	N
19	20231128	151056	57	100.00	KOSDAQ		유통	N	N	N	N		N	1543	-47	5	-2.96	289496145	188434	97.42	1590	1590	1509	2065	1113	1590	1536.33	13.96	0	-1394	1737	1663	1604	1530	1471	1634	1501	17	475	100	950	1	1	16681422	257	-1.40	0.93	12	1.13	-1101.00	1659.00	4335	20221130	-64.41	1294	20231020	19.24	3560	-56.66	20230110	1294	19.24	20231020	4335	-64.41	20221130	1294	19.24	20231020	1.46	N	335870	100	16 억		2328267	N	N	0	N	00	N
20	20231128	141216	57	100.00	KOSDAQ		유통	N	N	N	N		N	1555	-35	5	-2.20	274683608	178797	92.44	1590	1590	1509	2065	1113	1590	1536.29	13.96	0	-934	1737	1663	1604	1530	1471	1634	1501	17	475	100	950	1	1	16681422	259	-1.41	0.94	12	1.07	-1101.00	1659.00	4335	20221130	-64.13	1294	20231020	20.17	3560	-56.32	20230110	1294	20.17	20231020	4335	-64.13	20221130	1294	20.17	20231020	1.46	N	335870	100	16 억		2328267	N	N	0	N	00	N
21	20231128	131211	57	100.00	KOSDAQ		유통	N	N	N	N		N	1587	-3	5	-0.19	257012319	167480	86.59	1590	1590	1509	2065	1113	1590	1534.59	13.96	0	317	1737	1663	1604	1530	1471	1634	1501	17	475	100	950	1	1	16681422	265	-1.44	0.96	12	1.00	-1101.00	1659.00	4335	20221130	-63.39	1294	20231020	22.64	3560	-55.42	20230110	1294	22.64	20231020	4335	-63.39	20221130	1294	22.64	20231020	1.46	N	335870	100	16 억		2328267	N	N	0	N	00	N
22	20231128	121217	57	100.00	KOSDAQ		유통	N	N	N	N		N	1559	-31	5	-1.95	235580837	153710	79.47	1590	1590	1509	2065	1113	1590	1532.63	13.96	0	1458	1737	1663	1604	1530	1471	1634	1501	17	475	100	950	1	1	16681422	260	-1.42	0.94	12	0.92	-1101.00	1659.00	4335	20221130	-64.04	1294	20231020	20.48	3560	-56.21	20230110	1294	20.48	20231020	4335	-64.04	20221130	1294	20.48	20231020	1.46	N	335870	100	16 억		2328267	N	N	0	N	00	N
23	20231128	111218	57	100.00	KOSDAQ		유통	N	N	N	N		N	1543	-47	5	-2.96	199998665	130457	67.45	1590	1590	1509	2065	1113	1590	1533.06	13.96	0	-753	1737	1663	1604	1530	1471	1634	1501	17	475	100	950	1	1	16681422	257	-1.40	0.93	12	0.78	-1101.00	1659.00	4335	20221130	-64.41	1294	20231020	19.24	3560	-56.66	20230110	1294	19.24	20231020	4335	-64.41	20221130	1294	19.24	20231020	1.46	N	335870	100	16 억		2328267	N	N	0	N	00	N
24	20231128	101213	57	100.00	KOSDAQ		유통	N	N	N	N		N	1526	-64	5	-4.03	170779482	111394	57.59	1590	1590	1509	2065	1113	1590	1533.11	13.96	0	693	1737	1663	1604	1530	1471	1634	1501	17	475	100	950	1	1	16681422	255	-1.39	0.92	12	0.67	-1101.00	1659.00	4335	20221130	-64.80	1294	20231020	17.93	3560	-57.13	20230110	1294	17.93	20231020	4335	-64.80	20221130	1294	17.93	20231020	1.46	N	335870	100	16 억		2328267	N	N	0	N	00	N
25	20231128	091213	57	100.00	KOSDAQ		유통	N	N	N	N		N	1558	-32	5	-2.01	34140338	21850	11.30	1590	1590	1540	2065	1113	1590	1562.49	13.96	0	358	1737	1663	1604	1530	1471	1634	1501	17	475	100	950	1	1	16681422	260	-1.42	0.94	12	0.13	-1101.00	1659.00	4335	20221130	-64.06	1294	20231020	20.40	3560	-56.24	20230110	1294	20.40	20231020	4335	-64.06	20221130	1294	20.40	20231020	1.46	N	335870	100	16 억		2328267	N	N	0	N	00	N
26	20231127	161204	57	100.00	KOSDAQ		유통	N	N	N	N		N	1590	-76	5	-4.56	305372950	193246	59.18	1666	1678	1545	2165	1167	1666	1580.22	14.12	0	-27859	1857	1761	1693	1597	1529	1727	1563	17	499	100	990	1	1	16681422	265	-1.44	0.96	12	1.16	-1101.00	1659.00	4335	20221130	-63.32	1294	20231020	22.87	3560	-55.34	20230110	1294	22.87	20231020	4335	-63.32	20221130	1294	22.87	20231020	1.25	N	335870	100	16 억		2356083	N	N	0	N	00	N
27	20231127	151218	57	100.00	KOSDAQ		유통	N	N	N	N		N	1589	-77	5	-4.62	299682906	189655	58.08	1666	1678	1545	2165	1167	1666	1580.15	14.12	0	-27356	1857	1761	1693	1597	1529	1727	1563	17	499	100	990	1	1	16681422	265	-1.44	0.96	12	1.14	-1101.00	1659.00	4335	20221130	-63.34	1294	20231020	22.80	3560	-55.37	20230110	1294	22.80	20231020	4335	-63.34	20221130	1294	22.80	20231020	1.25	N	335870	100	16 억		2356083	N	N	0	N	00	N
28	20231127	141215	57	100.00	KOSDAQ		유통	N	N	N	N		N	1578	-88	5	-5.28	274178339	173516	53.14	1666	1678	1545	2165	1167	1666	1580.13	14.12	0	-25037	1857	1761	1693	1597	1529	1727	1563	17	499	100	990	1	1	16681422	263	-1.43	0.95	12	1.04	-1101.00	1659.00	4335	20221130	-63.60	1294	20231020	21.95	3560	-55.67	20230110	1294	21.95	20231020	4335	-63.60	20221130	1294	21.95	20231020	1.25	N	335870	100	16 억		2356083	N	N	0	N	00	N
29	20231127	131218	57	100.00	KOSDAQ		유통	N	N	N	N		N	1587	-79	5	-4.74	237862899	150530	46.10	1666	1678	1545	2165	1167	1666	1580.17	14.12	0	-21458	1857	1761	1693	1597	1529	1727	1563	17	499	100	990	1	1	16681422	265	-1.44	0.96	12	0.90	-1101.00	1659.00	4335	20221130	-63.39	1294	20231020	22.64	3560	-55.42	20230110	1294	22.64	20231020	4335	-63.39	20221130	1294	22.64	20231020	1.25	N	335870	100	16 억		2356083	N	N	0	N	00	N
30	20231127	121223	57	100.00	KOSDAQ		유통	N	N	N	N		N	1582	-84	5	-5.04	219333708	138772	42.50	1666	1678	1545	2165	1167	1666	1580.53	14.12	0	-19934	1857	1761	1693	1597	1529	1727	1563	17	499	100	990	1	1	16681422	264	-1.44	0.95	12	0.83	-1101.00	1659.00	4335	20221130	-63.51	1294	20231020	22.26	3560	-55.56	20230110	1294	22.26	20231020	4335	-63.51	20221130	1294	22.26	20231020	1.25	N	335870	100	16 억		2356083	N	N	0	N	00	N
31	20231127	111203	57	100.00	KOSDAQ		유통	N	N	N	N		N	1556	-110	5	-6.60	212139240	134189	41.09	1666	1678	1545	2165	1167	1666	1580.90	14.12	0	-18000	1857	1761	1693	1597	1529	1727	1563	17	499	100	990	1	1	16681422	260	-1.41	0.94	12	0.80	-1101.00	1659.00	4335	20221130	-64.11	1294	20231020	20.25	3560	-56.29	20230110	1294	20.25	20231020	4335	-64.11	20221130	1294	20.25	20231020	1.25	N	335870	100	16 억		2356083	N	N	0	N	00	N
32	20231127	101200	57	100.00	KOSDAQ		유통	N	N	N	N		N	1575	-91	5	-5.46	161278291	101437	31.06	1666	1678	1552	2165	1167	1666	1589.94	14.12	0	-11306	1857	1761	1693	1597	1529	1727	1563	17	499	100	990	1	1	16681422	263	-1.43	0.95	12	0.61	-1101.00	1659.00	4335	20221130	-63.67	1294	20231020	21.72	3560	-55.76	20230110	1294	21.72	20231020	4335	-63.67	20221130	1294	21.72	20231020	1.25	N	335870	100	16 억		2356083	N	N	0	N	00	N
33	20231127	091204	57	100.00	KOSDAQ		유통	N	N	N	N		N	1609	-57	5	-3.42	40955705	25045	7.67	1666	1678	1609	2165	1167	1666	1635.28	14.12	0	497	1857	1761	1693	1597	1529	1727	1563	17	499	100	990	1	1	16681422	268	-1.46	0.97	12	0.15	-1101.00	1659.00	4335	20221130	-62.88	1294	20231020	24.34	3560	-54.80	20230110	1294	24.34	20231020	4335	-62.88	20221130	1294	24.34	20231020	1.25	N	335870	100	16 억		2356083	N	N	0	N	00	N
34	20231124	161157	57	100.00	KOSDAQ		유통	N	N	N	N		N	1666	-88	5	-5.02	542862873	321935	66.83	1754	1789	1625	2280	1228	1754	1686.24	14.51	0	-69925	1891	1822	1721	1652	1551	1857	1687	17	526	100	1050	1	1	16681422	278	-1.51	1.00	12	1.93	-1101.00	1659.00	4335	20221130	-61.57	1294	20231020	28.75	3560	-53.20	20230110	1294	28.75	20231020	4335	-61.57	20221130	1294	28.75	20231020	1.07	N	335870	100	16 억		2419957	N	N	0	N	00	N
35	20231124	151205	57	100.00	KOSDAQ		유통	N	N	N	N		N	1676	-78	5	-4.45	527349111	312650	64.91	1754	1789	1625	2280	1228	1754	1686.69	14.51	0	-68000	1891	1822	1721	1652	1551	1857	1687	17	526	100	1050	1	1	16681422	280	-1.52	1.01	12	1.87	-1101.00	1659.00	4335	20221130	-61.34	1294	20231020	29.52	3560	-52.92	20230110	1294	29.52	20231020	4335	-61.34	20221130	1294	29.52	20231020	1.07	N	335870	100	16 억		2419957	N	N	0	N	00	N
36	20231124	141202	57	100.00	KOSDAQ		유통	N	N	N	N		N	1663	-91	5	-5.19	505699496	299720	62.22	1754	1789	1625	2280	1228	1754	1687.22	14.51	0	-65270	1891	1822	1721	1652	1551	1857	1687	17	526	100	1050	1	1	16681422	277	-1.51	1.00	12	1.80	-1101.00	1659.00	4335	20221130	-61.64	1294	20231020	28.52	3560	-53.29	20230110	1294	28.52	20231020	4335	-61.64	20221130	1294	28.52	20231020	1.07	N	335870	100	16 억		2419957	N	N	0	N	00	N
37	20231124	131159	57	100.00	KOSDAQ		유통	N	N	N	N		N	1704	-50	5	-2.85	470256243	278653	57.85	1754	1789	1625	2280	1228	1754	1687.58	14.51	0	-61221	1891	1822	1721	1652	1551	1857	1687	17	526	100	1050	1	1	16681422	284	-1.55	1.03	12	1.67	-1101.00	1659.00	4335	20221130	-60.69	1294	20231020	31.68	3560	-52.13	20230110	1294	31.68	20231020	4335	-60.69	20221130	1294	31.68	20231020	1.07	N	335870	100	16 억		2419957	N	N	0	N	00	N
38	20231124	121207	57	100.00	KOSDAQ		유통	N	N	N	N		N	1679	-75	5	-4.28	438887565	259956	53.97	1754	1789	1625	2280	1228	1754	1688.29	14.51	0	-55958	1891	1822	1721	1652	1551	1857	1687	17	526	100	1050	1	1	16681422	280	-1.52	1.01	12	1.56	-1101.00	1659.00	4335	20221130	-61.27	1294	20231020	29.75	3560	-52.84	20230110	1294	29.75	20231020	4335	-61.27	20221130	1294	29.75	20231020	1.07	N	335870	100	16 억		2419957	N	N	0	N	00	N
39	20231124	111203	57	100.00	KOSDAQ		유통	N	N	N	N		N	1651	-103	5	-5.87	371114137	218730	45.41	1754	1789	1641	2280	1228	1754	1696.65	14.51	0	-45284	1891	1822	1721	1652	1551	1857	1687	17	526	100	1050	1	1	16681422	275	-1.50	1.00	12	1.31	-1101.00	1659.00	4335	20221130	-61.91	1294	20231020	27.59	3560	-53.62	20230110	1294	27.59	20231020	4335	-61.91	20221130	1294	27.59	20231020	1.07	N	335870	100	16 억		2419957	N	N	0	N	00	N
40	20231124	101205	57	100.00	KOSDAQ		유통	N	N	N	N		N	1654	-100	5	-5.70	287648760	168497	34.98	1754	1789	1643	2280	1228	1754	1707.12	14.51	0	-32752	1891	1822	1721	1652	1551	1857	1687	17	526	100	1050	1	1	16681422	276	-1.50	1.00	12	1.01	-1101.00	1659.00	4335	20221130	-61.85	1294	20231020	27.82	3560	-53.54	20230110	1294	27.82	20231020	4335	-61.85	20221130	1294	27.82	20231020	1.07	N	335870	100	16 억		2419957	N	N	0	N	00	N
41	20231124	091158	57	100.00	KOSDAQ		유통	N	N	N	N		N	1681	-73	5	-4.16	110226877	63525	13.19	1754	1789	1657	2280	1228	1754	1735.14	14.51	0	-6982	1891	1822	1721	1652	1551	1857	1687	17	526	100	1050	1	1	16681422	280	-1.53	1.01	12	0.38	-1101.00	1659.00	4335	20221130	-61.22	1294	20231020	29.91	3560	-52.78	20230110	1294	29.91	20231020	4335	-61.22	20221130	1294	29.91	20231020	1.07	N	335870	100	16 억		2419957	N	N	0	N	00	N
42	20231123	161142	57	100.00	KOSDAQ		유통	N	N	N	N		N	1754	111	2	6.76	812695332	480029	93.81	1700	1790	1620	2135	1151	1643	1692.98	14.78	0	-39868	1742	1692	1615	1565	1488	1717	1590	17	492	100	980	1	1	16681422	293	-1.59	1.06	12	2.88	-1101.00	1659.00	4335	20221130	-59.54	1294	20231020	35.55	3560	-50.73	20230110	1294	35.55	20231020	4335	-59.54	20221130	1294	35.55	20231020	1.23	N	335870	100	16 억		2464693	N	N	0	N	00	N
43	20231123	151223	57	100.00	KOSDAQ		유통	N	N	N	N		N	1760	117	2	7.12	761074865	450580	88.06	1700	1790	1620	2135	1151	1643	1689.10	14.78	0	-43669	1742	1692	1615	1565	1488	1717	1590	17	492	100	980	1	1	16681422	294	-1.60	1.06	12	2.70	-1101.00	1659.00	4335	20221130	-59.40	1294	20231020	36.01	3560	-50.56	20230110	1294	36.01	20231020	4335	-59.40	20221130	1294	36.01	20231020	1.23	N	335870	100	16 억		2464693	N	N	0	N	00	N
44	20231123	141224	57	100.00	KOSDAQ		유통	N	N	N	N		N	1666	23	2	1.40	467599497	282636	55.24	1700	1701	1620	2135	1151	1643	1654.42	14.78	0	-63591	1742	1692	1615	1565	1488	1717	1590	17	492	100	980	1	1	16681422	278	-1.51	1.00	12	1.69	-1101.00	1659.00	4335	20221130	-61.57	1294	20231020	28.75	3560	-53.20	20230110	1294	28.75	20231020	4335	-61.57	20221130	1294	28.75	20231020	1.23	N	335870	100	16 억		2464693	N	N	0	N	00	N
45	20231123	131222	57	100.00	KOSDAQ		유통	N	N	N	N		N	1656	13	2	0.79	423467537	255850	50.00	1700	1701	1620	2135	1151	1643	1655.14	14.78	0	-61602	1742	1692	1615	1565	1488	1717	1590	17	492	100	980	1	1	16681422	276	-1.50	1.00	12	1.53	-1101.00	1659.00	4335	20221130	-61.80	1294	20231020	27.98	3560	-53.48	20230110	1294	27.98	20231020	4335	-61.80	20221130	1294	27.98	20231020	1.23	N	335870	100	16 억		2464693	N	N	0	N	00	N
46	20231123	121201	57	100.00	KOSDAQ		유통	N	N	N	N		N	1663	20	2	1.22	364506436	220128	43.02	1700	1701	1620	2135	1151	1643	1655.89	14.78	0	-62583	1742	1692	1615	1565	1488	1717	1590	17	492	100	980	1	1	16681422	277	-1.51	1.00	12	1.32	-1101.00	1659.00	4335	20221130	-61.64	1294	20231020	28.52	3560	-53.29	20230110	1294	28.52	20231020	4335	-61.64	20221130	1294	28.52	20231020	1.23	N	335870	100	16 억		2464693	N	N	0	N	00	N
47	20231123	111233	57	100.00	KOSDAQ		유통	N	N	N	N		N	1655	12	2	0.73	333220137	201209	39.32	1700	1701	1620	2135	1151	1643	1656.09	14.78	0	-60004	1742	1692	1615	1565	1488	1717	1590	17	492	100	980	1	1	16681422	276	-1.50	1.00	12	1.21	-1101.00	1659.00	4335	20221130	-61.82	1294	20231020	27.90	3560	-53.51	20230110	1294	27.90	20231020	4335	-61.82	20221130	1294	27.90	20231020	1.23	N	335870	100	16 억		2464693	N	N	0	N	00	N
48	20231123	101207	57	100.00	KOSDAQ		유통	N	N	N	N		N	1632	-11	5	-0.67	269343153	162218	31.70	1700	1701	1621	2135	1151	1643	1660.38	14.78	0	-52065	1742	1692	1615	1565	1488	1717	1590	17	492	100	980	1	1	16681422	272	-1.48	0.98	12	0.97	-1101.00	1659.00	4335	20221130	-62.35	1294	20231020	26.12	3560	-54.16	20230110	1294	26.12	20231020	4335	-62.35	20221130	1294	26.12	20231020	1.23	N	335870	100	16 억		2464693	N	N	0	N	00	N
49	20231123	091200	57	100.00	KOSDAQ		유통	N	N	N	N		N	1662	19	2	1.16	125488742	75738	14.80	1700	1701	1621	2135	1151	1643	1656.88	14.78	0	-34037	1742	1692	1615	1565	1488	1717	1590	17	492	100	980	1	1	16681422	277	-1.51	1.00	12	0.45	-1101.00	1659.00	4335	20221130	-61.66	1294	20231020	28.44	3560	-53.31	20230110	1294	28.44	20231020	4335	-61.66	20221130	1294	28.44	20231020	1.23	N	335870	100	16 억		2464693	N	N	0	N	00	N
50	20231122	161117	57	100.00	KOSDAQ		유통	N	N	N	N		N	1643	98	2	6.34	812694757	503743	28.78	1545	1665	1538	2005	1082	1545	1613.08	14.72	0	2838	1780	1662	1573	1455	1366	1721	1514	17	460	100	920	1	1	16681422	274	-1.49	0.99	12	3.02	-1101.00	1659.00	4335	20221130	-62.10	1294	20231020	26.97	3560	-53.85	20230110	1294	26.97	20231020	4335	-62.10	20221130	1294	26.97	20231020	1.32	N	335870	100	16 억		2456303	N	N	0	N	00	N
51	20231122	151142	57	100.00	KOSDAQ		유통	N	N	N	N		N	1629	84	2	5.44	769050316	476986	27.25	1545	1665	1538	2005	1082	1545	1612.33	14.72	0	2302	1780	1662	1573	1455	1366	1721	1514	17	460	100	920	1	1	16681422	272	-1.48	0.98	12	2.86	-1101.00	1659.00	4335	20221130	-62.42	1294	20231020	25.89	3560	-54.24	20230110	1294	25.89	20231020	4335	-62.42	20221130	1294	25.89	20231020	1.32	N	335870	100	16 억		2456303	N	N	0	N	00	N
52	20231122	141131	57	100.00	KOSDAQ		유통	N	N	N	N		N	1636	91	2	5.89	704578929	437478	24.99	1545	1665	1538	2005	1082	1545	1610.57	14.72	0	-1309	1780	1662	1573	1455	1366	1721	1514	17	460	100	920	1	1	16681422	273	-1.49	0.99	12	2.62	-1101.00	1659.00	4335	20221130	-62.26	1294	20231020	26.43	3560	-54.04	20230110	1294	26.43	20231020	4335	-62.26	20221130	1294	26.43	20231020	1.32	N	335870	100	16 억		2456303	N	N	0	N	00	N
53	20231122	131209	57	100.00	KOSDAQ		유통	N	N	N	N		N	1646	101	2	6.54	582844617	363353	20.76	1545	1648	1538	2005	1082	1545	1604.10	14.72	0	-6433	1780	1662	1573	1455	1366	1721	1514	17	460	100	920	1	1	16681422	275	-1.50	0.99	12	2.18	-1101.00	1659.00	4335	20221130	-62.03	1294	20231020	27.20	3560	-53.76	20230110	1294	27.20	20231020	4335	-62.03	20221130	1294	27.20	20231020	1.32	N	335870	100	16 억		2456303	N	N	0	N	00	N
54	20231122	121217	57	100.00	KOSDAQ		유통	N	N	N	N		N	1636	91	2	5.89	534254475	333715	19.07	1545	1648	1538	2005	1082	1545	1600.96	14.72	0	-8003	1780	1662	1573	1455	1366	1721	1514	17	460	100	920	1	1	16681422	273	-1.49	0.99	12	2.00	-1101.00	1659.00	4335	20221130	-62.26	1294	20231020	26.43	3560	-54.04	20230110	1294	26.43	20231020	4335	-62.26	20221130	1294	26.43	20231020	1.32	N	335870	100	16 억		2456303	N	N	0	N	00	N
55	20231122	111308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1604	59	2	3.82	450233920	281972	16.11	1545	1648	1538	2005	1082	1545	1596.76	14.72	0	-11682	1780	1662	1573	1455	1366	1721	1514	17	460	100	920	1	1	16681422	268	-1.46	0.97	12	1.69	-1101.00	1659.00	4335	20221130	-63.00	1294	20231020	23.96	3560	-54.94	20230110	1294	23.96	20231020	4335	-63.00	20221130	1294	23.96	20231020	1.32	N	335870	100	16 억		2456303	N	N	0	N	00	N
56	20231122	101229	57	100.00	KOSDAQ		유통	N	N	N	N		N	1627	82	2	5.31	381296571	239077	13.66	1545	1648	1538	2005	1082	1545	1594.90	14.72	0	-14789	1780	1662	1573	1455	1366	1721	1514	17	460	100	920	1	1	16681422	271	-1.48	0.98	12	1.43	-1101.00	1659.00	4335	20221130	-62.47	1294	20231020	25.73	3560	-54.30	20230110	1294	25.73	20231020	4335	-62.47	20221130	1294	25.73	20231020	1.32	N	335870	100	16 억		2456303	N	N	0	N	00	N
57	20231122	091137	57	100.00	KOSDAQ		유통	N	N	N	N		N	1555	10	2	0.65	73555865	47509	2.71	1545	1557	1538	2005	1082	1545	1548.26	14.72	0	-7008	1780	1662	1573	1455	1366	1721	1514	17	460	100	920	1	1	16681422	259	-1.41	0.94	12	0.28	-1101.00	1659.00	4335	20221130	-64.13	1294	20231020	20.17	3560	-56.32	20230110	1294	20.17	20231020	4335	-64.13	20221130	1294	20.17	20231020	1.32	N	335870	100	16 억		2456303	N	N	0	N	00	N
58	20231121	161132	57	100.00	KOSDAQ		유통	N	N	N	N		N	1545	61	2	4.11	2761243610	1739727	142.73	1528	1691	1484	1929	1039	1484	1587.19	13.84	0	154669	1642	1563	1471	1392	1300	1602	1431	17	445	100	890	1	1	16681422	258	-1.40	0.93	12	10.43	-1101.00	1659.00	4335	20221130	-64.36	1294	20231020	19.40	3560	-56.60	20230110	1294	19.40	20231020	4335	-64.36	20221130	1294	19.40	20231020	1.32	N	335870	100	16 억		2308370	N	N	0	N	00	N
59	20231121	151137	57	100.00	KOSDAQ		유통	N	N	N	N		N	1562	78	2	5.26	2719330808	1712739	140.52	1528	1691	1484	1929	1039	1484	1587.71	13.84	0	151136	1642	1563	1471	1392	1300	1602	1431	17	445	100	890	1	1	16681422	261	-1.42	0.94	12	10.27	-1101.00	1659.00	4335	20221130	-63.97	1294	20231020	20.71	3560	-56.12	20230110	1294	20.71	20231020	4335	-63.97	20221130	1294	20.71	20231020	1.32	N	335870	100	16 억		2308370	N	N	0	N	00	N
60	20231121	141120	57	100.00	KOSDAQ		유통	N	N	N	N		N	1569	85	2	5.73	2499302279	1569785	128.79	1528	1691	1484	1929	1039	1484	1592.13	13.84	0	126008	1642	1563	1471	1392	1300	1602	1431	17	445	100	890	1	1	16681422	262	-1.43	0.95	12	9.41	-1101.00	1659.00	4335	20221130	-63.81	1294	20231020	21.25	3560	-55.93	20230110	1294	21.25	20231020	4335	-63.81	20221130	1294	21.25	20231020	1.32	N	335870	100	16 억		2308370	N	N	0	N	00	N
61	20231121	131109	57	100.00	KOSDAQ		유통	N	N	N	N		N	1611	127	2	8.56	2321557572	1457523	119.58	1528	1691	1484	1929	1039	1484	1592.81	13.84	0	124809	1642	1563	1471	1392	1300	1602	1431	17	445	100	890	1	1	16681422	269	-1.46	0.97	12	8.74	-1101.00	1659.00	4335	20221130	-62.84	1294	20231020	24.50	3560	-54.75	20230110	1294	24.50	20231020	4335	-62.84	20221130	1294	24.50	20231020	1.32	N	335870	100	16 억		2308370	N	N	0	N	00	N
62	20231121	121111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1616	132	2	8.89	2155286793	1354521	111.13	1528	1691	1484	1929	1039	1484	1591.18	13.84	0	111756	1642	1563	1471	1392	1300	1602	1431	17	445	100	890	1	1	16681422	270	-1.47	0.97	12	8.12	-1101.00	1659.00	4335	20221130	-62.72	1294	20231020	24.88	3560	-54.61	20230110	1294	24.88	20231020	4335	-62.72	20221130	1294	24.88	20231020	1.32	N	335870	100	16 억		2308370	N	N	0	N	00	N
63	20231121	111105	57	100.00	KOSDAQ		유통	N	N	N	N		N	1569	85	2	5.73	1159579406	748544	61.41	1528	1605	1484	1929	1039	1484	1549.11	13.84	0	79557	1642	1563	1471	1392	1300	1602	1431	17	445	100	890	1	1	16681422	262	-1.43	0.95	12	4.49	-1101.00	1659.00	4335	20221130	-63.81	1294	20231020	21.25	3560	-55.93	20230110	1294	21.25	20231020	4335	-63.81	20221130	1294	21.25	20231020	1.32	N	335870	100	16 억		2308370	N	N	0	N	00	N
64	20231121	101038	57	100.00	KOSDAQ		유통	N	N	N	N		N	1518	34	2	2.29	933543058	602846	49.46	1528	1605	1484	1929	1039	1484	1548.56	13.84	0	63619	1642	1563	1471	1392	1300	1602	1431	17	445	100	890	1	1	16681422	253	-1.38	0.92	12	3.61	-1101.00	1659.00	4335	20221130	-64.98	1294	20231020	17.31	3560	-57.36	20230110	1294	17.31	20231020	4335	-64.98	20221130	1294	17.31	20231020	1.32	N	335870	100	16 억		2308370	N	N	0	N	00	N
65	20231121	091056	57	100.00	KOSDAQ		유통	N	N	N	N		N	1546	62	2	4.18	188659351	124503	10.21	1528	1548	1484	1929	1039	1484	1515.30	13.84	0	7389	1642	1563	1471	1392	1300	1602	1431	17	445	100	890	1	1	16681422	258	-1.40	0.93	12	0.75	-1101.00	1659.00	4335	20221130	-64.34	1294	20231020	19.47	3560	-56.57	20230110	1294	19.47	20231020	4335	-64.34	20221130	1294	19.47	20231020	1.32	N	335870	100	16 억		2308370	N	N	0	N	00	N
66	20231120	161101	57	100.00	KOSDAQ		유통	N	N	N	N		N	1484	105	2	7.61	1820162561	1213076	2886.01	1379	1550	1379	1792	966	1379	1500.47	13.80	0	5943	1405	1392	1372	1359	1339	1398	1365	17	413	100	820	1	1	16681422	248	-1.35	0.89	12	7.27	-1101.00	1659.00	4335	20221130	-65.77	1294	20231020	14.68	3560	-58.31	20230110	1294	14.68	20231020	4335	-65.77	20221130	1294	14.68	20231020	1.38	N	335870	100	16 억		2302422	N	N	0	N	00	N
67	20231120	151112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1501	122	2	8.85	1772049068	1180757	2809.12	1379	1550	1379	1792	966	1379	1500.77	13.80	0	5347	1405	1392	1372	1359	1339	1398	1365	17	413	100	820	1	1	16681422	250	-1.36	0.90	12	7.08	-1101.00	1659.00	4335	20221130	-65.37	1294	20231020	16.00	3560	-57.84	20230110	1294	16.00	20231020	4335	-65.37	20221130	1294	16.00	20231020	1.38	N	335870	100	16 억		2302422	N	N	0	N	00	N
68	20231120	141112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	121	2	8.77	1684666301	1122693	2670.98	1379	1550	1379	1792	966	1379	1500.56	13.80	0	1783	1405	1392	1372	1359	1339	1398	1365	17	413	100	820	1	1	16681422	250	-1.36	0.90	12	6.73	-1101.00	1659.00	4335	20221130	-65.40	1294	20231020	15.92	3560	-57.87	20230110	1294	15.92	20231020	4335	-65.40	20221130	1294	15.92	20231020	1.38	N	335870	100	16 억		2302422	N	N	0	N	00	N
69	20231120	131101	57	100.00	KOSDAQ		유통	N	N	N	N		N	1519	140	2	10.15	1411932571	943294	2244.17	1379	1541	1379	1792	966	1379	1496.81	13.80	0	-8120	1405	1392	1372	1359	1339	1398	1365	17	413	100	820	1	1	16681422	253	-1.38	0.92	12	5.65	-1101.00	1659.00	4335	20221130	-64.96	1294	20231020	17.39	3560	-57.33	20230110	1294	17.39	20231020	4335	-64.96	20221130	1294	17.39	20231020	1.38	N	335870	100	16 억		2302422	N	N	0	N	00	N
70	20231120	121108	57	100.00	KOSDAQ		유통	N	N	N	N		N	1502	123	2	8.92	1344648824	898577	2137.79	1379	1541	1379	1792	966	1379	1496.42	13.80	0	-7125	1405	1392	1372	1359	1339	1398	1365	17	413	100	820	1	1	16681422	251	-1.36	0.91	12	5.39	-1101.00	1659.00	4335	20221130	-65.35	1294	20231020	16.07	3560	-57.81	20230110	1294	16.07	20231020	4335	-65.35	20221130	1294	16.07	20231020	1.38	N	335870	100	16 억		2302422	N	N	0	N	00	N
71	20231120	111100	57	100.00	KOSDAQ		유통	N	N	N	N		N	1485	106	2	7.69	878294387	589799	1403.18	1379	1517	1379	1792	966	1379	1489.14	13.80	0	-11329	1405	1392	1372	1359	1339	1398	1365	17	413	100	820	1	1	16681422	248	-1.35	0.90	12	3.54	-1101.00	1659.00	4335	20221130	-65.74	1294	20231020	14.76	3560	-58.29	20230110	1294	14.76	20231020	4335	-65.74	20221130	1294	14.76	20231020	1.38	N	335870	100	16 억		2302422	N	N	0	N	00	N
72	20231120	101059	57	100.00	KOSDAQ		유통	N	N	N	N		N	1488	109	2	7.90	769631882	516404	1228.57	1379	1517	1379	1792	966	1379	1490.37	13.80	0	-8619	1405	1392	1372	1359	1339	1398	1365	17	413	100	820	1	1	16681422	248	-1.35	0.90	12	3.10	-1101.00	1659.00	4335	20221130	-65.67	1294	20231020	14.99	3560	-58.20	20230110	1294	14.99	20231020	4335	-65.67	20221130	1294	14.99	20231020	1.38	N	335870	100	16 억		2302422	N	N	0	N	00	N
73	20231120	091111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1415	36	2	2.61	15623472	11193	26.63	1379	1415	1379	1792	966	1379	1395.83	13.80	0	-142	1405	1392	1372	1359	1339	1398	1365	17	413	100	820	1	1	16681422	236	-1.29	0.85	12	0.07	-1101.00	1659.00	4335	20221130	-67.36	1294	20231020	9.35	3560	-60.25	20230110	1294	9.35	20231020	4335	-67.36	20221130	1294	9.35	20231020	1.38	N	335870	100	16 억		2302422	N	N	0	N	00	N
74	20231117	161133	57	100.00	KOSDAQ		유통	N	N	N	N		N	1379	14	2	1.03	57498189	42033	68.22	1365	1385	1352	1774	956	1365	1367.93	13.80	0	401	1436	1400	1376	1340	1316	1388	1328	17	409	100	810	1	1	16681422	230	-1.25	0.83	12	0.25	-1101.00	1659.00	4335	20221130	-68.19	1294	20231020	6.57	3560	-61.26	20230110	1294	6.57	20231020	4335	-68.19	20221130	1294	6.57	20231020	1.38	N	335870	100	16 억		2302010	N	N	0	N	00	N
75	20231117	151140	57	100.00	KOSDAQ		유통	N	N	N	N		N	1379	14	2	1.03	55898142	40872	66.34	1365	1385	1352	1774	956	1365	1367.64	13.80	0	713	1436	1400	1376	1340	1316	1388	1328	17	409	100	810	1	1	16681422	230	-1.25	0.83	12	0.25	-1101.00	1659.00	4335	20221130	-68.19	1294	20231020	6.57	3560	-61.26	20230110	1294	6.57	20231020	4335	-68.19	20221130	1294	6.57	20231020	1.38	N	335870	100	16 억		2302010	N	N	0	N	00	N
76	20231117	141134	57	100.00	KOSDAQ		유통	N	N	N	N		N	1375	10	2	0.73	53689381	39264	63.73	1365	1385	1352	1774	956	1365	1367.39	13.80	0	791	1436	1400	1376	1340	1316	1388	1328	17	409	100	810	1	1	16681422	229	-1.25	0.83	12	0.24	-1101.00	1659.00	4335	20221130	-68.28	1294	20231020	6.26	3560	-61.38	20230110	1294	6.26	20231020	4335	-68.28	20221130	1294	6.26	20231020	1.38	N	335870	100	16 억		2302010	N	N	0	N	00	N
77	20231117	131132	57	100.00	KOSDAQ		유통	N	N	N	N		N	1366	1	2	0.07	51406382	37598	61.02	1365	1385	1352	1774	956	1365	1367.26	13.80	0	661	1436	1400	1376	1340	1316	1388	1328	17	409	100	810	1	1	16681422	228	-1.24	0.82	12	0.23	-1101.00	1659.00	4335	20221130	-68.49	1294	20231020	5.56	3560	-61.63	20230110	1294	5.56	20231020	4335	-68.49	20221130	1294	5.56	20231020	1.38	N	335870	100	16 억		2302010	N	N	0	N	00	N
78	20231117	121134	57	100.00	KOSDAQ		유통	N	N	N	N		N	1368	3	2	0.22	47427063	34685	56.30	1365	1385	1352	1774	956	1365	1367.37	13.80	0	455	1436	1400	1376	1340	1316	1388	1328	17	409	100	810	1	1	16681422	228	-1.24	0.82	12	0.21	-1101.00	1659.00	4335	20221130	-68.44	1294	20231020	5.72	3560	-61.57	20230110	1294	5.72	20231020	4335	-68.44	20221130	1294	5.72	20231020	1.38	N	335870	100	16 억		2302010	N	N	0	N	00	N
79	20231117	111139	57	100.00	KOSDAQ		유통	N	N	N	N		N	1365	0	3	0.00	41928607	30684	49.80	1365	1385	1352	1774	956	1365	1366.46	13.80	0	209	1436	1400	1376	1340	1316	1388	1328	17	409	100	810	1	1	16681422	228	-1.24	0.82	12	0.18	-1101.00	1659.00	4335	20221130	-68.51	1294	20231020	5.49	3560	-61.66	20230110	1294	5.49	20231020	4335	-68.51	20221130	1294	5.49	20231020	1.38	N	335870	100	16 억		2302010	N	N	0	N	00	N
80	20231117	101137	57	100.00	KOSDAQ		유통	N	N	N	N		N	1369	4	2	0.29	29408828	21503	34.90	1365	1379	1365	1774	956	1365	1367.66	13.80	0	-431	1436	1400	1376	1340	1316	1388	1328	17	409	100	810	1	1	16681422	228	-1.24	0.83	12	0.13	-1101.00	1659.00	4335	20221130	-68.42	1294	20231020	5.80	3560	-61.54	20230110	1294	5.80	20231020	4335	-68.42	20221130	1294	5.80	20231020	1.38	N	335870	100	16 억		2302010	N	N	0	N	00	N
81	20231117	091137	57	100.00	KOSDAQ		유통	N	N	N	N		N	1365	0	3	0.00	3416342	2497	4.05	1365	1379	1365	1774	956	1365	1368.18	13.80	0	-579	1436	1400	1376	1340	1316	1388	1328	17	409	100	810	1	1	16681422	228	-1.24	0.82	12	0.01	-1101.00	1659.00	4335	20221130	-68.51	1294	20231020	5.49	3560	-61.66	20230110	1294	5.49	20231020	4335	-68.51	20221130	1294	5.49	20231020	1.38	N	335870	100	16 억		2302010	N	N	0	N	00	N
82	20231116	161134	57	100.00	KOSDAQ		유통	N	N	N	N		N	1365	-21	5	-1.52	83155823	60679	150.73	1393	1412	1352	1801	971	1386	1370.42	13.80	0	922	1420	1402	1372	1354	1324	1412	1364	17	415	100	830	1	1	16681422	228	-1.24	0.82	12	0.36	-1101.00	1659.00	4460	20221114	-69.39	1294	20231020	5.49	3560	-61.66	20230110	1294	5.49	20231020	4335	-68.51	20221130	1294	5.49	20231020	1.28	N	335870	100	16 억		2301708	N	N	0	N	00	N
83	20231116	151128	57	100.00	KOSDAQ		유통	N	N	N	N		N	1363	-23	5	-1.66	81216291	59259	147.21	1393	1412	1352	1801	971	1386	1370.53	13.80	0	926	1420	1402	1372	1354	1324	1412	1364	17	415	100	830	1	1	16681422	227	-1.24	0.82	12	0.36	-1101.00	1659.00	4460	20221114	-69.44	1294	20231020	5.33	3560	-61.71	20230110	1294	5.33	20231020	4335	-68.56	20221130	1294	5.33	20231020	1.28	N	335870	100	16 억		2301708	N	N	0	N	00	N
84	20231116	141104	57	100.00	KOSDAQ		유통	N	N	N	N		N	1361	-25	5	-1.80	73976239	53936	133.98	1393	1412	1352	1801	971	1386	1371.56	13.80	0	945	1420	1402	1372	1354	1324	1412	1364	17	415	100	830	1	1	16681422	227	-1.24	0.82	12	0.32	-1101.00	1659.00	4460	20221114	-69.48	1294	20231020	5.18	3560	-61.77	20230110	1294	5.18	20231020	4335	-68.60	20221130	1294	5.18	20231020	1.28	N	335870	100	16 억		2301708	N	N	0	N	00	N
85	20231116	131128	57	100.00	KOSDAQ		유통	N	N	N	N		N	1356	-30	5	-2.16	66394352	48362	120.14	1393	1412	1352	1801	971	1386	1372.86	13.80	0	2048	1420	1402	1372	1354	1324	1412	1364	17	415	100	830	1	1	16681422	226	-1.23	0.82	12	0.29	-1101.00	1659.00	4460	20221114	-69.60	1294	20231020	4.79	3560	-61.91	20230110	1294	4.79	20231020	4335	-68.72	20221130	1294	4.79	20231020	1.28	N	335870	100	16 억		2301708	N	N	0	N	00	N
86	20231116	121129	57	100.00	KOSDAQ		유통	N	N	N	N		N	1366	-20	5	-1.44	54733474	39763	98.78	1393	1412	1352	1801	971	1386	1376.49	13.80	0	1683	1420	1402	1372	1354	1324	1412	1364	17	415	100	830	1	1	16681422	228	-1.24	0.82	12	0.24	-1101.00	1659.00	4460	20221114	-69.37	1294	20231020	5.56	3560	-61.63	20230110	1294	5.56	20231020	4335	-68.49	20221130	1294	5.56	20231020	1.28	N	335870	100	16 억		2301708	N	N	0	N	00	N
87	20231116	111128	57	100.00	KOSDAQ		유통	N	N	N	N		N	1383	-3	5	-0.22	27517516	19839	49.28	1393	1412	1373	1801	971	1386	1387.04	13.80	0	-1144	1420	1402	1372	1354	1324	1412	1364	17	415	100	830	1	1	16681422	231	-1.26	0.83	12	0.12	-1101.00	1659.00	4460	20221114	-68.99	1294	20231020	6.88	3560	-61.15	20230110	1294	6.88	20231020	4335	-68.10	20221130	1294	6.88	20231020	1.28	N	335870	100	16 억		2301708	N	N	0	N	00	N
88	20231116	101128	57	100.00	KOSDAQ		유통	N	N	N	N		N	1386	0	3	0.00	11131635	8008	19.89	1393	1412	1386	1801	971	1386	1390.06	13.80	0	-356	1420	1402	1372	1354	1324	1412	1364	17	415	100	830	1	1	16681422	231	-1.26	0.84	12	0.05	-1101.00	1659.00	4460	20221114	-68.92	1294	20231020	7.11	3560	-61.07	20230110	1294	7.11	20231020	4335	-68.03	20221130	1294	7.11	20231020	1.28	N	335870	100	16 억		2301708	N	N	0	N	00	N
89	20231116	091133	57	100.00	KOSDAQ		유통	N	N	N	N		N	1386	0	3	0.00	0	0	0.00	0	0	0	1801	971	1386	0.00	13.80	0	0	1420	1402	1372	1354	1324	1412	1364	17	415	100	830	1	1	16681422	231	-1.26	0.84	12	0.00	-1101.00	1659.00	4460	20221114	-68.92	1294	20231020	7.11	3560	-61.07	20230110	1294	7.11	20231020	4335	-68.03	20221130	1294	7.11	20231020	1.28	N	335870	100	16 억		2301708	N	N	0	N	00	N
90	20231115	161009	57	100.00	KOSDAQ		유통	N	N	N	N		N	1386	52	2	3.90	52758998	38552	56.74	1360	1390	1342	1734	934	1334	1368.51	13.79	0	993	1359	1346	1329	1316	1299	1338	1308	17	400	100	800	1	1	16681422	231	-1.26	0.84	12	0.23	-1101.00	1659.00	4460	20221114	-68.92	1294	20231020	7.11	3560	-61.07	20230110	1294	7.11	20231020	4335	-68.03	20221130	1294	7.11	20231020	1.29	N	335870	100	16 억		2300715	N	N	0	N	00	N
91	20231115	151148	57	100.00	KOSDAQ		유통	N	N	N	N		N	1367	33	2	2.47	50964439	37255	54.83	1360	1390	1342	1734	934	1334	1367.99	13.79	0	992	1359	1346	1329	1316	1299	1338	1308	17	400	100	800	1	1	16681422	228	-1.24	0.82	12	0.22	-1101.00	1659.00	4460	20221114	-69.35	1294	20231020	5.64	3560	-61.60	20230110	1294	5.64	20231020	4335	-68.47	20221130	1294	5.64	20231020	1.29	N	335870	100	16 억		2300715	N	N	0	N	00	N
92	20231115	141145	57	100.00	KOSDAQ		유통	N	N	N	N		N	1364	30	2	2.25	29335354	21542	31.70	1360	1376	1342	1734	934	1334	1361.77	13.79	0	746	1359	1346	1329	1316	1299	1338	1308	17	400	100	800	1	1	16681422	228	-1.24	0.82	12	0.13	-1101.00	1659.00	4460	20221114	-69.42	1294	20231020	5.41	3560	-61.69	20230110	1294	5.41	20231020	4335	-68.54	20221130	1294	5.41	20231020	1.29	N	335870	100	16 억		2300715	N	N	0	N	00	N
93	20231115	131146	57	100.00	KOSDAQ		유통	N	N	N	N		N	1363	29	2	2.17	26885610	19746	29.06	1360	1376	1342	1734	934	1334	1361.57	13.79	0	709	1359	1346	1329	1316	1299	1338	1308	17	400	100	800	1	1	16681422	227	-1.24	0.82	12	0.12	-1101.00	1659.00	4460	20221114	-69.44	1294	20231020	5.33	3560	-61.71	20230110	1294	5.33	20231020	4335	-68.56	20221130	1294	5.33	20231020	1.29	N	335870	100	16 억		2300715	N	N	0	N	00	N
94	20231115	121147	57	100.00	KOSDAQ		유통	N	N	N	N		N	1365	31	2	2.32	26378161	19374	28.51	1360	1376	1342	1734	934	1334	1361.52	13.79	0	469	1359	1346	1329	1316	1299	1338	1308	17	400	100	800	1	1	16681422	228	-1.24	0.82	12	0.12	-1101.00	1659.00	4460	20221114	-69.39	1294	20231020	5.49	3560	-61.66	20230110	1294	5.49	20231020	4335	-68.51	20221130	1294	5.49	20231020	1.29	N	335870	100	16 억		2300715	N	N	0	N	00	N
95	20231115	111200	57	100.00	KOSDAQ		유통	N	N	N	N		N	1362	28	2	2.10	24016653	17638	25.96	1360	1376	1342	1734	934	1334	1361.64	13.79	0	326	1359	1346	1329	1316	1299	1338	1308	17	400	100	800	1	1	16681422	227	-1.24	0.82	12	0.11	-1101.00	1659.00	4460	20221114	-69.46	1294	20231020	5.26	3560	-61.74	20230110	1294	5.26	20231020	4335	-68.58	20221130	1294	5.26	20231020	1.29	N	335870	100	16 억		2300715	N	N	0	N	00	N
96	20231115	101151	57	100.00	KOSDAQ		유통	N	N	N	N		N	1363	29	2	2.17	16525714	12172	17.91	1360	1374	1342	1734	934	1334	1357.68	13.79	0	541	1359	1346	1329	1316	1299	1338	1308	17	400	100	800	1	1	16681422	227	-1.24	0.82	12	0.07	-1101.00	1659.00	4460	20221114	-69.44	1294	20231020	5.33	3560	-61.71	20230110	1294	5.33	20231020	4335	-68.56	20221130	1294	5.33	20231020	1.29	N	335870	100	16 억		2300715	N	N	0	N	00	N
97	20231115	091140	57	100.00	KOSDAQ		유통	N	N	N	N		N	1357	23	2	1.72	7818378	5776	8.50	1360	1360	1342	1734	934	1334	1353.60	13.79	0	181	1359	1346	1329	1316	1299	1338	1308	17	400	100	800	1	1	16681422	226	-1.23	0.82	12	0.03	-1101.00	1659.00	4460	20221114	-69.57	1294	20231020	4.87	3560	-61.88	20230110	1294	4.87	20231020	4335	-68.70	20221130	1294	4.87	20231020	1.29	N	335870	100	16 억		2300715	N	N	0	N	00	N
98	20231114	161123	57	100.00	KOSDAQ		유통	N	N	N	N		N	1334	-11	5	-0.82	88215272	66605	330.05	1342	1342	1312	1748	942	1345	1324.39	13.79	0	861	1385	1365	1350	1330	1315	1357	1322	17	403	100	800	1	1	16681422	223	-1.21	0.80	12	0.40	-1101.00	1659.00	4460	20221114	-70.09	1294	20231020	3.09	3560	-62.53	20230110	1294	3.09	20231020	4460	-70.09	20221114	1294	3.09	20231020	1.23	N	335870	100	16 억		2299848	N	N	0	N	00	N
99	20231114	151130	57	100.00	KOSDAQ		유통	N	N	N	N		N	1326	-19	5	-1.41	85271998	64396	319.11	1342	1342	1312	1748	942	1345	1324.12	13.79	0	853	1385	1365	1350	1330	1315	1357	1322	17	403	100	800	1	1	16681422	221	-1.20	0.80	12	0.39	-1101.00	1659.00	4460	20221114	-70.27	1294	20231020	2.47	3560	-62.75	20230110	1294	2.47	20231020	4460	-70.27	20221114	1294	2.47	20231020	1.23	N	335870	100	16 억		2299848	N	N	0	N	00	N
100	20231114	141126	57	100.00	KOSDAQ		유통	N	N	N	N		N	1327	-18	5	-1.34	72444582	54763	271.37	1342	1342	1312	1748	942	1345	1322.79	13.79	0	1011	1385	1365	1350	1330	1315	1357	1322	17	403	100	800	1	1	16681422	221	-1.21	0.80	12	0.33	-1101.00	1659.00	4460	20221114	-70.25	1294	20231020	2.55	3560	-62.72	20230110	1294	2.55	20231020	4460	-70.25	20221114	1294	2.55	20231020	1.23	N	335870	100	16 억		2299848	N	N	0	N	00	N
101	20231114	131127	57	100.00	KOSDAQ		유통	N	N	N	N		N	1324	-21	5	-1.56	70297449	53148	263.37	1342	1342	1312	1748	942	1345	1322.59	13.79	0	1323	1385	1365	1350	1330	1315	1357	1322	17	403	100	800	1	1	16681422	221	-1.20	0.80	12	0.32	-1101.00	1659.00	4460	20221114	-70.31	1294	20231020	2.32	3560	-62.81	20230110	1294	2.32	20231020	4460	-70.31	20221114	1294	2.32	20231020	1.23	N	335870	100	16 억		2299848	N	N	0	N	00	N
102	20231114	121131	57	100.00	KOSDAQ		유통	N	N	N	N		N	1323	-22	5	-1.64	59322503	44862	222.31	1342	1342	1312	1748	942	1345	1322.23	13.79	0	1498	1385	1365	1350	1330	1315	1357	1322	17	403	100	800	1	1	16681422	221	-1.20	0.80	12	0.27	-1101.00	1659.00	4460	20221114	-70.34	1294	20231020	2.24	3560	-62.84	20230110	1294	2.24	20231020	4460	-70.34	20221114	1294	2.24	20231020	1.23	N	335870	100	16 억		2299848	N	N	0	N	00	N
103	20231114	111140	57	100.00	KOSDAQ		유통	N	N	N	N		N	1317	-28	5	-2.08	58033677	43887	217.48	1342	1342	1312	1748	942	1345	1322.24	13.79	0	1678	1385	1365	1350	1330	1315	1357	1322	17	403	100	800	1	1	16681422	220	-1.20	0.79	12	0.26	-1101.00	1659.00	4460	20221114	-70.47	1294	20231020	1.78	3560	-63.01	20230110	1294	1.78	20231020	4460	-70.47	20221114	1294	1.78	20231020	1.23	N	335870	100	16 억		2299848	N	N	0	N	00	N
104	20231114	101129	57	100.00	KOSDAQ		유통	N	N	N	N		N	1324	-21	5	-1.56	20632961	15512	76.87	1342	1342	1315	1748	942	1345	1329.93	13.79	0	264	1385	1365	1350	1330	1315	1357	1322	17	403	100	800	1	1	16681422	221	-1.20	0.80	12	0.09	-1101.00	1659.00	4460	20221114	-70.31	1294	20231020	2.32	3560	-62.81	20230110	1294	2.32	20231020	4460	-70.31	20221114	1294	2.32	20231020	1.23	N	335870	100	16 억		2299848	N	N	0	N	00	N
105	20231114	091116	57	100.00	KOSDAQ		유통	N	N	N	N		N	1331	-14	5	-1.04	10675224	7995	39.62	1342	1342	1315	1748	942	1345	1334.99	13.79	0	68	1385	1365	1350	1330	1315	1357	1322	17	403	100	800	1	1	16681422	222	-1.21	0.80	12	0.05	-1101.00	1659.00	4460	20221114	-70.16	1294	20231020	2.86	3560	-62.61	20230110	1294	2.86	20231020	4460	-70.16	20221114	1294	2.86	20231020	1.23	N	335870	100	16 억		2299848	N	N	0	N	00	N
106	20231113	161107	57	100.00	KOSDAQ		유통	N	N	N	N		N	1345	-16	5	-1.18	26855499	19878	41.95	1359	1370	1335	1769	953	1361	1351.02	13.78	0	514	1431	1395	1370	1334	1309	1383	1322	17	408	100	810	1	1	16681422	224	-1.22	0.81	12	0.12	-1101.00	1659.00	4460	20221114	-69.84	1294	20231020	3.94	3560	-62.22	20230110	1294	3.94	20231020	4460	-69.84	20221114	1294	3.94	20231020	1.23	N	335870	100	16 억		2299328	N	Y	0	N	00	N
107	20231113	151101	57	100.00	KOSDAQ		유통	N	N	N	N		N	1345	-16	5	-1.18	22165254	16394	34.60	1359	1370	1335	1769	953	1361	1352.03	13.78	0	761	1431	1395	1370	1334	1309	1383	1322	17	408	100	810	1	1	16681422	224	-1.22	0.81	12	0.10	-1101.00	1659.00	4460	20221114	-69.84	1294	20231020	3.94	3560	-62.22	20230110	1294	3.94	20231020	4460	-69.84	20221114	1294	3.94	20231020	1.23	N	335870	100	16 억		2299328	N	N	0	N	00	N
108	20231113	141103	57	100.00	KOSDAQ		유통	N	N	N	N		N	1346	-15	5	-1.10	16935572	12506	26.39	1359	1370	1335	1769	953	1361	1354.20	13.78	0	822	1431	1395	1370	1334	1309	1383	1322	17	408	100	810	1	1	16681422	225	-1.22	0.81	12	0.07	-1101.00	1659.00	4460	20221114	-69.82	1294	20231020	4.02	3560	-62.19	20230110	1294	4.02	20231020	4460	-69.82	20221114	1294	4.02	20231020	1.23	N	335870	100	16 억		2299328	N	N	0	N	00	N
109	20231113	131101	57	100.00	KOSDAQ		유통	N	N	N	N		N	1342	-19	5	-1.40	16359390	12078	25.49	1359	1370	1335	1769	953	1361	1354.48	13.78	0	908	1431	1395	1370	1334	1309	1383	1322	17	408	100	810	1	1	16681422	224	-1.22	0.81	12	0.07	-1101.00	1659.00	4460	20221114	-69.91	1294	20231020	3.71	3560	-62.30	20230110	1294	3.71	20231020	4460	-69.91	20221114	1294	3.71	20231020	1.23	N	335870	100	16 억		2299328	N	N	0	N	00	N
110	20231113	121105	57	100.00	KOSDAQ		유통	N	N	N	N		N	1342	-19	5	-1.40	15732426	11612	24.51	1359	1370	1335	1769	953	1361	1354.84	13.78	0	938	1431	1395	1370	1334	1309	1383	1322	17	408	100	810	1	1	16681422	224	-1.22	0.81	12	0.07	-1101.00	1659.00	4460	20221114	-69.91	1294	20231020	3.71	3560	-62.30	20230110	1294	3.71	20231020	4460	-69.91	20221114	1294	3.71	20231020	1.23	N	335870	100	16 억		2299328	N	N	0	N	00	N
111	20231113	111059	57	100.00	KOSDAQ		유통	N	N	N	N		N	1351	-10	5	-0.73	14833753	10947	23.10	1359	1370	1335	1769	953	1361	1355.05	13.78	0	1122	1431	1395	1370	1334	1309	1383	1322	17	408	100	810	1	1	16681422	225	-1.23	0.81	12	0.07	-1101.00	1659.00	4460	20221114	-69.71	1294	20231020	4.40	3560	-62.05	20230110	1294	4.40	20231020	4460	-69.71	20221114	1294	4.40	20231020	1.23	N	335870	100	16 억		2299328	N	N	0	N	00	N
112	20231113	101057	57	100.00	KOSDAQ		유통	N	N	N	N		N	1351	-10	5	-0.73	10837682	7975	16.83	1359	1370	1350	1769	953	1361	1358.96	13.78	0	1046	1431	1395	1370	1334	1309	1383	1322	17	408	100	810	1	1	16681422	225	-1.23	0.81	12	0.05	-1101.00	1659.00	4460	20221114	-69.71	1294	20231020	4.40	3560	-62.05	20230110	1294	4.40	20231020	4460	-69.71	20221114	1294	4.40	20231020	1.23	N	335870	100	16 억		2299328	N	N	0	N	00	N
113	20231113	091106	57	100.00	KOSDAQ		유통	N	N	N	N		N	1358	-3	5	-0.22	3166991	2331	4.92	1359	1361	1350	1769	953	1361	1358.64	13.78	0	418	1431	1395	1370	1334	1309	1383	1322	17	408	100	810	1	1	16681422	227	-1.23	0.82	12	0.01	-1101.00	1659.00	4460	20221114	-69.55	1294	20231020	4.95	3560	-61.85	20230110	1294	4.95	20231020	4460	-69.55	20221114	1294	4.95	20231020	1.23	N	335870	100	16 억		2299328	N	N	0	N	00	N
114	20231110	161119	57	100.00	KOSDAQ		유통	N	N	N	N		N	1361	-50	5	-3.54	64408277	47381	421.65	1383	1406	1345	1834	988	1411	1359.14	13.82	0	-6343	1487	1448	1421	1382	1355	1435	1369	17	423	100	840	1	1	16681422	227	-1.24	0.82	12	0.28	-1101.00	1659.00	4460	20221114	-69.48	1294	20231020	5.18	3560	-61.77	20230110	1294	5.18	20231020	4460	-69.48	20221114	1294	5.18	20231020	1.26	N	335870	100	16 억		2305671	N	N	0	N	00	N
115	20231110	151124	57	100.00	KOSDAQ		유통	N	N	N	N		N	1355	-56	5	-3.97	60802889	44719	397.96	1383	1406	1345	1834	988	1411	1359.43	13.82	0	-4459	1487	1448	1421	1382	1355	1435	1369	17	423	100	840	1	1	16681422	226	-1.23	0.82	12	0.27	-1101.00	1659.00	4460	20221114	-69.62	1294	20231020	4.71	3560	-61.94	20230110	1294	4.71	20231020	4460	-69.62	20221114	1294	4.71	20231020	1.26	N	335870	100	16 억		2305671	N	N	0	N	00	N
116	20231110	141109	57	100.00	KOSDAQ		유통	N	N	N	N		N	1362	-49	5	-3.47	37307334	27370	243.57	1383	1406	1355	1834	988	1411	1362.71	13.82	0	-2510	1487	1448	1421	1382	1355	1435	1369	17	423	100	840	1	1	16681422	227	-1.24	0.82	12	0.16	-1101.00	1659.00	4460	20221114	-69.46	1294	20231020	5.26	3560	-61.74	20230110	1294	5.26	20231020	4460	-69.46	20221114	1294	5.26	20231020	1.26	N	335870	100	16 억		2305671	N	N	0	N	00	N
117	20231110	131111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1356	-55	5	-3.90	27084006	19832	176.49	1383	1406	1355	1834	988	1411	1365.20	13.82	0	-1884	1487	1448	1421	1382	1355	1435	1369	17	423	100	840	1	1	16681422	226	-1.23	0.82	12	0.12	-1101.00	1659.00	4460	20221114	-69.60	1294	20231020	4.79	3560	-61.91	20230110	1294	4.79	20231020	4460	-69.60	20221114	1294	4.79	20231020	1.26	N	335870	100	16 억		2305671	N	N	0	N	00	N
118	20231110	121119	57	100.00	KOSDAQ		유통	N	N	N	N		N	1358	-53	5	-3.76	15180497	11057	98.40	1383	1406	1356	1834	988	1411	1372.21	13.82	0	-1677	1487	1448	1421	1382	1355	1435	1369	17	423	100	840	1	1	16681422	227	-1.23	0.82	12	0.07	-1101.00	1659.00	4460	20221114	-69.55	1294	20231020	4.95	3560	-61.85	20230110	1294	4.95	20231020	4460	-69.55	20221114	1294	4.95	20231020	1.26	N	335870	100	16 억		2305671	N	N	0	N	00	N
119	20231110	111057	57	100.00	KOSDAQ		유통	N	N	N	N		N	1363	-48	5	-3.40	13980683	10175	90.55	1383	1406	1356	1834	988	1411	1373.26	13.82	0	-1498	1487	1448	1421	1382	1355	1435	1369	17	423	100	840	1	1	16681422	227	-1.24	0.82	12	0.06	-1101.00	1659.00	4460	20221114	-69.44	1294	20231020	5.33	3560	-61.71	20230110	1294	5.33	20231020	4460	-69.44	20221114	1294	5.33	20231020	1.26	N	335870	100	16 억		2305671	N	N	0	N	00	N
120	20231110	101110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1359	-52	5	-3.69	12712660	9242	82.25	1383	1406	1356	1834	988	1411	1374.73	13.82	0	-1018	1487	1448	1421	1382	1355	1435	1369	17	423	100	840	1	1	16681422	227	-1.23	0.82	12	0.06	-1101.00	1659.00	4460	20221114	-69.53	1294	20231020	5.02	3560	-61.83	20230110	1294	5.02	20231020	4460	-69.53	20221114	1294	5.02	20231020	1.26	N	335870	100	16 억		2305671	N	N	0	N	00	N
121	20231110	091051	57	100.00	KOSDAQ		유통	N	N	N	N		N	1386	-25	5	-1.77	5369290	3878	34.51	1383	1406	1382	1834	988	1411	1383.08	13.82	0	713	1487	1448	1421	1382	1355	1435	1369	17	423	100	840	1	1	16681422	231	-1.26	0.84	12	0.02	-1101.00	1659.00	4460	20221114	-68.92	1294	20231020	7.11	3560	-61.07	20230110	1294	7.11	20231020	4460	-68.92	20221114	1294	7.11	20231020	1.26	N	335870	100	16 억		2305671	N	N	0	N	00	N
122	20231109	161045	57	100.00	KOSDAQ		유통	N	N	N	N		N	1411	-28	5	-1.95	15895146	11236	35.66	1460	1460	1394	1870	1008	1439	1414.18	13.83	0	-1405	1473	1455	1424	1406	1375	1465	1416	17	431	100	860	1	1	16681422	235	-1.28	0.85	12	0.07	-1101.00	1659.00	4460	20221114	-68.36	1294	20231020	9.04	3560	-60.37	20230110	1294	9.04	20231020	4460	-68.36	20221114	1294	9.04	20231020	1.32	N	335870	100	16 억		2307076	N	Y	0	N	00	N
123	20231109	151044	57	100.00	KOSDAQ		유통	N	N	N	N		N	1408	-31	5	-2.15	12314731	8693	27.59	1460	1460	1394	1870	1008	1439	1416.05	13.83	0	-755	1473	1455	1424	1406	1375	1465	1416	17	431	100	860	1	1	16681422	235	-1.28	0.85	12	0.05	-1101.00	1659.00	4460	20221114	-68.43	1294	20231020	8.81	3560	-60.45	20230110	1294	8.81	20231020	4460	-68.43	20221114	1294	8.81	20231020	1.32	N	335870	100	16 억		2307076	N	N	0	N	00	N
124	20231109	141040	57	100.00	KOSDAQ		유통	N	N	N	N		N	1405	-34	5	-2.36	12268352	8660	27.49	1460	1460	1394	1870	1008	1439	1416.09	13.83	0	-744	1473	1455	1424	1406	1375	1465	1416	17	431	100	860	1	1	16681422	234	-1.28	0.85	12	0.05	-1101.00	1659.00	4460	20221114	-68.50	1294	20231020	8.58	3560	-60.53	20230110	1294	8.58	20231020	4460	-68.50	20221114	1294	8.58	20231020	1.32	N	335870	100	16 억		2307076	N	N	0	N	00	N
125	20231109	131043	57	100.00	KOSDAQ		유통	N	N	N	N		N	1409	-30	5	-2.08	11411042	8047	25.54	1460	1460	1394	1870	1008	1439	1417.46	13.83	0	-744	1473	1455	1424	1406	1375	1465	1416	17	431	100	860	1	1	16681422	235	-1.28	0.85	12	0.05	-1101.00	1659.00	4460	20221114	-68.41	1294	20231020	8.89	3560	-60.42	20230110	1294	8.89	20231020	4460	-68.41	20221114	1294	8.89	20231020	1.32	N	335870	100	16 억		2307076	N	N	0	N	00	N
126	20231109	121047	57	100.00	KOSDAQ		유통	N	N	N	N		N	1404	-35	5	-2.43	10337264	7284	23.12	1460	1460	1394	1870	1008	1439	1418.56	13.83	0	-665	1473	1455	1424	1406	1375	1465	1416	17	431	100	860	1	1	16681422	234	-1.28	0.85	12	0.04	-1101.00	1659.00	4460	20221114	-68.52	1294	20231020	8.50	3560	-60.56	20230110	1294	8.50	20231020	4460	-68.52	20221114	1294	8.50	20231020	1.32	N	335870	100	16 억		2307076	N	N	0	N	00	N
127	20231109	111042	57	100.00	KOSDAQ		유통	N	N	N	N		N	1397	-42	5	-2.92	9820592	6916	21.95	1460	1460	1394	1870	1008	1439	1419.36	13.83	0	-604	1473	1455	1424	1406	1375	1465	1416	17	431	100	860	1	1	16681422	233	-1.27	0.84	12	0.04	-1101.00	1659.00	4460	20221114	-68.68	1294	20231020	7.96	3560	-60.76	20230110	1294	7.96	20231020	4460	-68.68	20221114	1294	7.96	20231020	1.32	N	335870	100	16 억		2307076	N	N	0	N	00	N
128	20231109	101037	57	100.00	KOSDAQ		유통	N	N	N	N		N	1403	-36	5	-2.50	8536666	6002	19.05	1460	1460	1394	1870	1008	1439	1421.67	13.83	0	-420	1473	1455	1424	1406	1375	1465	1416	17	431	100	860	1	1	16681422	234	-1.27	0.85	12	0.04	-1101.00	1659.00	4460	20221114	-68.54	1294	20231020	8.42	3560	-60.59	20230110	1294	8.42	20231020	4460	-68.54	20221114	1294	8.42	20231020	1.32	N	335870	100	16 억		2307076	N	N	0	N	00	N
129	20231109	091045	57	100.00	KOSDAQ		유통	N	N	N	N		N	1419	-20	5	-1.39	5701925	3976	12.62	1460	1460	1405	1870	1008	1439	1433.80	13.83	0	83	1473	1455	1424	1406	1375	1465	1416	17	431	100	860	1	1	16681422	237	-1.29	0.86	12	0.02	-1101.00	1659.00	4460	20221114	-68.18	1294	20231020	9.66	3560	-60.14	20230110	1294	9.66	20231020	4460	-68.18	20221114	1294	9.66	20231020	1.32	N	335870	100	16 억		2307076	N	N	0	N	00	N
130	20231108	161035	57	100.00	KOSDAQ		유통	N	N	N	N		N	1439	16	2	1.12	43838845	31105	89.93	1423	1442	1393	1849	997	1423	1409.38	13.82	0	6776	1481	1452	1421	1392	1361	1436	1376	17	426	100	850	1	1	16681422	240	-1.31	0.87	12	0.19	-1101.00	1659.00	4460	20221114	-67.74	1294	20231020	11.21	3560	-59.58	20230110	1294	11.21	20231020	4460	-67.74	20221114	1294	11.21	20231020	1.34	N	335870	100	16 억		2305719	N	Y	0	N	00	N
131	20231108	151041	57	100.00	KOSDAQ		유통	N	N	N	N		N	1400	-23	5	-1.62	39149328	27787	80.33	1423	1423	1398	1849	997	1423	1408.91	13.82	0	6823	1481	1452	1421	1392	1361	1436	1376	17	426	100	850	1	1	16681422	234	-1.27	0.84	12	0.17	-1101.00	1659.00	4460	20221114	-68.61	1294	20231020	8.19	3560	-60.67	20230110	1294	8.19	20231020	4460	-68.61	20221114	1294	8.19	20231020	1.34	N	335870	100	16 억		2305719	N	N	0	N	00	N
132	20231108	141034	57	100.00	KOSDAQ		유통	N	N	N	N		N	1406	-17	5	-1.19	36940700	26210	75.78	1423	1423	1398	1849	997	1423	1409.41	13.82	0	6876	1481	1452	1421	1392	1361	1436	1376	17	426	100	850	1	1	16681422	235	-1.28	0.85	12	0.16	-1101.00	1659.00	4460	20221114	-68.48	1294	20231020	8.66	3560	-60.51	20230110	1294	8.66	20231020	4460	-68.48	20221114	1294	8.66	20231020	1.34	N	335870	100	16 억		2305719	N	N	0	N	00	N
133	20231108	131032	57	100.00	KOSDAQ		유통	N	N	N	N		N	1405	-18	5	-1.26	34859366	24725	71.48	1423	1423	1398	1849	997	1423	1409.88	13.82	0	6876	1481	1452	1421	1392	1361	1436	1376	17	426	100	850	1	1	16681422	234	-1.28	0.85	12	0.15	-1101.00	1659.00	4460	20221114	-68.50	1294	20231020	8.58	3560	-60.53	20230110	1294	8.58	20231020	4460	-68.50	20221114	1294	8.58	20231020	1.34	N	335870	100	16 억		2305719	N	N	0	N	00	N
134	20231108	121028	57	100.00	KOSDAQ		유통	N	N	N	N		N	1406	-17	5	-1.19	33230613	23566	68.13	1423	1423	1398	1849	997	1423	1410.11	13.82	0	6908	1481	1452	1421	1392	1361	1436	1376	17	426	100	850	1	1	16681422	235	-1.28	0.85	12	0.14	-1101.00	1659.00	4460	20221114	-68.48	1294	20231020	8.66	3560	-60.51	20230110	1294	8.66	20231020	4460	-68.48	20221114	1294	8.66	20231020	1.34	N	335870	100	16 억		2305719	N	N	0	N	00	N
135	20231108	111037	57	100.00	KOSDAQ		유통	N	N	N	N		N	1403	-20	5	-1.41	32221730	22846	66.05	1423	1423	1398	1849	997	1423	1410.39	13.82	0	6947	1481	1452	1421	1392	1361	1436	1376	17	426	100	850	1	1	16681422	234	-1.27	0.85	12	0.14	-1101.00	1659.00	4460	20221114	-68.54	1294	20231020	8.42	3560	-60.59	20230110	1294	8.42	20231020	4460	-68.54	20221114	1294	8.42	20231020	1.34	N	335870	100	16 억		2305719	N	N	0	N	00	N
136	20231108	101034	57	100.00	KOSDAQ		유통	N	N	N	N		N	1406	-17	5	-1.19	27968259	19805	57.26	1423	1423	1399	1849	997	1423	1412.18	13.82	0	7292	1481	1452	1421	1392	1361	1436	1376	17	426	100	850	1	1	16681422	235	-1.28	0.85	12	0.12	-1101.00	1659.00	4460	20221114	-68.48	1294	20231020	8.66	3560	-60.51	20230110	1294	8.66	20231020	4460	-68.48	20221114	1294	8.66	20231020	1.34	N	335870	100	16 억		2305719	N	N	0	N	00	N
137	20231108	091033	57	100.00	KOSDAQ		유통	N	N	N	N		N	1404	-19	5	-1.34	14956451	10524	30.43	1423	1423	1402	1849	997	1423	1421.18	13.82	0	5790	1481	1452	1421	1392	1361	1436	1376	17	426	100	850	1	1	16681422	234	-1.28	0.85	12	0.06	-1101.00	1659.00	4460	20221114	-68.52	1294	20231020	8.50	3560	-60.56	20230110	1294	8.50	20231020	4460	-68.52	20221114	1294	8.50	20231020	1.34	N	335870	100	16 억		2305719	N	N	0	N	00	N
138	20231107	161033	57	100.00	KOSDAQ		유통	N	N	N	N		N	1423	5	2	0.35	48952353	34589	59.46	1432	1450	1390	1843	993	1418	1415.26	13.83	0	-1443	1484	1451	1421	1388	1358	1436	1373	17	425	100	850	1	1	16681422	237	-1.29	0.86	12	0.21	-1101.00	1659.00	4495	20221103	-68.34	1294	20231020	9.97	3560	-60.03	20230110	1294	9.97	20231020	4460	-68.09	20221114	1294	9.97	20231020	1.30	N	335870	100	16 억		2307162	N	N	0	N	00	N
139	20231107	151037	57	100.00	KOSDAQ		유통	N	N	N	N		N	1406	-12	5	-0.85	46777335	33059	56.83	1432	1450	1390	1843	993	1418	1414.97	13.83	0	-1261	1484	1451	1421	1388	1358	1436	1373	17	425	100	850	1	1	16681422	235	-1.28	0.85	12	0.20	-1101.00	1659.00	4495	20221103	-68.72	1294	20231020	8.66	3560	-60.51	20230110	1294	8.66	20231020	4460	-68.48	20221114	1294	8.66	20231020	1.30	N	335870	100	16 억		2307162	N	N	0	N	00	N
140	20231107	141037	57	100.00	KOSDAQ		유통	N	N	N	N		N	1420	2	2	0.14	45054767	31839	54.73	1432	1450	1390	1843	993	1418	1415.08	13.83	0	-1825	1484	1451	1421	1388	1358	1436	1373	17	425	100	850	1	1	16681422	237	-1.29	0.86	12	0.19	-1101.00	1659.00	4495	20221103	-68.41	1294	20231020	9.74	3560	-60.11	20230110	1294	9.74	20231020	4460	-68.16	20221114	1294	9.74	20231020	1.30	N	335870	100	16 억		2307162	N	N	0	N	00	N
141	20231107	131039	57	100.00	KOSDAQ		유통	N	N	N	N		N	1406	-12	5	-0.85	43051267	30427	52.31	1432	1450	1390	1843	993	1418	1414.90	13.83	0	-1211	1484	1451	1421	1388	1358	1436	1373	17	425	100	850	1	1	16681422	235	-1.28	0.85	12	0.18	-1101.00	1659.00	4495	20221103	-68.72	1294	20231020	8.66	3560	-60.51	20230110	1294	8.66	20231020	4460	-68.48	20221114	1294	8.66	20231020	1.30	N	335870	100	16 억		2307162	N	N	0	N	00	N
142	20231107	121032	57	100.00	KOSDAQ		유통	N	N	N	N		N	1415	-3	5	-0.21	42868288	30297	52.08	1432	1450	1390	1843	993	1418	1414.94	13.83	0	-1250	1484	1451	1421	1388	1358	1436	1373	17	425	100	850	1	1	16681422	236	-1.29	0.85	12	0.18	-1101.00	1659.00	4495	20221103	-68.52	1294	20231020	9.35	3560	-60.25	20230110	1294	9.35	20231020	4460	-68.27	20221114	1294	9.35	20231020	1.30	N	335870	100	16 억		2307162	N	N	0	N	00	N
143	20231107	111032	57	100.00	KOSDAQ		유통	N	N	N	N		N	1415	-3	5	-0.21	42507381	30042	51.65	1432	1450	1390	1843	993	1418	1414.93	13.83	0	-1255	1484	1451	1421	1388	1358	1436	1373	17	425	100	850	1	1	16681422	236	-1.29	0.85	12	0.18	-1101.00	1659.00	4495	20221103	-68.52	1294	20231020	9.35	3560	-60.25	20230110	1294	9.35	20231020	4460	-68.27	20221114	1294	9.35	20231020	1.30	N	335870	100	16 억		2307162	N	N	0	N	00	N
144	20231107	101045	57	100.00	KOSDAQ		유통	N	N	N	N		N	1415	-3	5	-0.21	42022529	29700	51.06	1432	1450	1390	1843	993	1418	1414.90	13.83	0	-1213	1484	1451	1421	1388	1358	1436	1373	17	425	100	850	1	1	16681422	236	-1.29	0.85	12	0.18	-1101.00	1659.00	4495	20221103	-68.52	1294	20231020	9.35	3560	-60.25	20230110	1294	9.35	20231020	4460	-68.27	20221114	1294	9.35	20231020	1.30	N	335870	100	16 억		2307162	N	N	0	N	00	N
145	20231107	091021	57	100.00	KOSDAQ		유통	N	N	N	N		N	1420	2	2	0.14	35621351	25214	43.35	1432	1432	1390	1843	993	1418	1412.76	13.83	0	-3169	1484	1451	1421	1388	1358	1436	1373	17	425	100	850	1	1	16681422	237	-1.29	0.86	12	0.15	-1101.00	1659.00	4495	20221103	-68.41	1294	20231020	9.74	3560	-60.11	20230110	1294	9.74	20231020	4460	-68.16	20221114	1294	9.74	20231020	1.30	N	335870	100	16 억		2307162	N	N	0	N	00	N
146	20231106	161009	57	100.00	KOSDAQ		유통	N	N	N	N		N	1418	-4	5	-0.28	81837259	58168	129.65	1453	1454	1391	1848	996	1422	1406.75	13.81	0	4152	1462	1442	1416	1396	1370	1429	1383	17	426	100	850	1	1	16681422	237	-1.29	0.85	12	0.35	-1101.00	1659.00	4540	20221102	-68.77	1294	20231020	9.58	3560	-60.17	20230110	1294	9.58	20231020	4460	-68.21	20221114	1294	9.58	20231020	1.27	N	335870	100	16 억		2303010	N	N	0	N	00	N
147	20231106	151015	57	100.00	KOSDAQ		유통	N	N	N	N		N	1397	-25	5	-1.76	74216577	52739	117.55	1453	1454	1391	1848	996	1422	1407.07	13.81	0	4223	1462	1442	1416	1396	1370	1429	1383	17	426	100	850	1	1	16681422	233	-1.27	0.84	12	0.32	-1101.00	1659.00	4540	20221102	-69.23	1294	20231020	7.96	3560	-60.76	20230110	1294	7.96	20231020	4460	-68.68	20221114	1294	7.96	20231020	1.27	N	335870	100	16 억		2303010	N	N	0	N	00	N
148	20231106	141010	57	100.00	KOSDAQ		유통	N	N	N	N		N	1405	-17	5	-1.20	55871600	39611	88.29	1453	1454	1391	1848	996	1422	1410.33	13.81	0	8378	1462	1442	1416	1396	1370	1429	1383	17	426	100	850	1	1	16681422	234	-1.28	0.85	12	0.24	-1101.00	1659.00	4540	20221102	-69.05	1294	20231020	8.58	3560	-60.53	20230110	1294	8.58	20231020	4460	-68.50	20221114	1294	8.58	20231020	1.27	N	335870	100	16 억		2303010	N	N	0	N	00	N
149	20231106	131019	57	100.00	KOSDAQ		유통	N	N	N	N		N	1411	-11	5	-0.77	55407760	39281	87.56	1453	1454	1391	1848	996	1422	1410.37	13.81	0	8378	1462	1442	1416	1396	1370	1429	1383	17	426	100	850	1	1	16681422	235	-1.28	0.85	12	0.24	-1101.00	1659.00	4540	20221102	-68.92	1294	20231020	9.04	3560	-60.37	20230110	1294	9.04	20231020	4460	-68.36	20221114	1294	9.04	20231020	1.27	N	335870	100	16 억		2303010	N	N	0	N	00	N
150	20231106	121016	57	100.00	KOSDAQ		유통	N	N	N	N		N	1419	-3	5	-0.21	50443435	35737	79.66	1453	1454	1391	1848	996	1422	1411.34	13.81	0	8182	1462	1442	1416	1396	1370	1429	1383	17	426	100	850	1	1	16681422	237	-1.29	0.86	12	0.21	-1101.00	1659.00	4540	20221102	-68.74	1294	20231020	9.66	3560	-60.14	20230110	1294	9.66	20231020	4460	-68.18	20221114	1294	9.66	20231020	1.27	N	335870	100	16 억		2303010	N	N	0	N	00	N
151	20231106	111013	57	100.00	KOSDAQ		유통	N	N	N	N		N	1406	-16	5	-1.13	49333767	34955	77.91	1453	1454	1391	1848	996	1422	1411.16	13.81	0	8193	1462	1442	1416	1396	1370	1429	1383	17	426	100	850	1	1	16681422	235	-1.28	0.85	12	0.21	-1101.00	1659.00	4540	20221102	-69.03	1294	20231020	8.66	3560	-60.51	20230110	1294	8.66	20231020	4460	-68.48	20221114	1294	8.66	20231020	1.27	N	335870	100	16 억		2303010	N	N	0	N	00	N
152	20231106	100948	57	100.00	KOSDAQ		유통	N	N	N	N		N	1430	8	2	0.56	20298374	14250	31.76	1453	1454	1422	1848	996	1422	1424.56	13.81	0	1283	1462	1442	1416	1396	1370	1429	1383	17	426	100	850	1	1	16681422	239	-1.30	0.86	12	0.09	-1101.00	1659.00	4540	20221102	-68.50	1294	20231020	10.51	3560	-59.83	20230110	1294	10.51	20231020	4460	-67.94	20221114	1294	10.51	20231020	1.27	N	335870	100	16 억		2303010	N	N	0	N	00	N
153	20231106	091013	57	100.00	KOSDAQ		유통	N	N	N	N		N	1433	11	2	0.77	16544976	11620	25.90	1453	1454	1422	1848	996	1422	1423.94	13.81	0	1299	1462	1442	1416	1396	1370	1429	1383	17	426	100	850	1	1	16681422	239	-1.30	0.86	12	0.07	-1101.00	1659.00	4540	20221102	-68.44	1294	20231020	10.74	3560	-59.75	20230110	1294	10.74	20231020	4460	-67.87	20221114	1294	10.74	20231020	1.27	N	335870	100	16 억		2303010	N	N	0	N	00	N
154	20231103	161001	57	100.00	KOSDAQ		유통	N	N	N	N		N	1422	18	2	1.28	63287694	44864	115.80	1436	1436	1390	1825	983	1404	1410.66	13.80	0	2002	1433	1418	1404	1389	1375	1426	1397	17	421	100	840	1	1	16681422	237	-1.29	0.86	12	0.27	-1101.00	1659.00	5100	20221101	-72.12	1294	20231020	9.89	3560	-60.06	20230110	1294	9.89	20231020	4495	-68.36	20221103	1294	9.89	20231020	1.27	N	335870	100	16 억		2301351	N	N	0	N	00	N
155	20231103	150957	57	100.00	KOSDAQ		유통	N	N	N	N		N	1411	7	2	0.50	43574684	30862	79.66	1436	1436	1404	1825	983	1404	1411.92	13.80	0	5682	1433	1418	1404	1389	1375	1426	1397	17	421	100	840	1	1	16681422	235	-1.28	0.85	12	0.19	-1101.00	1659.00	5100	20221101	-72.33	1294	20231020	9.04	3560	-60.37	20230110	1294	9.04	20231020	4495	-68.61	20221103	1294	9.04	20231020	1.27	N	335870	100	16 억		2301351	N	N	0	N	00	N
156	20231103	140958	57	100.00	KOSDAQ		유통	N	N	N	N		N	1422	18	2	1.28	11107390	7799	20.13	1436	1436	1413	1825	983	1404	1424.21	13.80	0	1301	1433	1418	1404	1389	1375	1426	1397	17	421	100	840	1	1	16681422	237	-1.29	0.86	12	0.05	-1101.00	1659.00	5100	20221101	-72.12	1294	20231020	9.89	3560	-60.06	20230110	1294	9.89	20231020	4495	-68.36	20221103	1294	9.89	20231020	1.27	N	335870	100	16 억		2301351	N	N	0	N	00	N
157	20231103	130957	57	100.00	KOSDAQ		유통	N	N	N	N		N	1417	13	2	0.93	8727019	6119	15.79	1436	1436	1413	1825	983	1404	1426.22	13.80	0	661	1433	1418	1404	1389	1375	1426	1397	17	421	100	840	1	1	16681422	236	-1.29	0.85	12	0.04	-1101.00	1659.00	5100	20221101	-72.22	1294	20231020	9.51	3560	-60.20	20230110	1294	9.51	20231020	4495	-68.48	20221103	1294	9.51	20231020	1.27	N	335870	100	16 억		2301351	N	N	0	N	00	N
158	20231103	120955	57	100.00	KOSDAQ		유통	N	N	N	N		N	1422	18	2	1.28	7608235	5330	13.76	1436	1436	1413	1825	983	1404	1427.44	13.80	0	394	1433	1418	1404	1389	1375	1426	1397	17	421	100	840	1	1	16681422	237	-1.29	0.86	12	0.03	-1101.00	1659.00	5100	20221101	-72.12	1294	20231020	9.89	3560	-60.06	20230110	1294	9.89	20231020	4495	-68.36	20221103	1294	9.89	20231020	1.27	N	335870	100	16 억		2301351	N	N	0	N	00	N
159	20231103	111004	57	100.00	KOSDAQ		유통	N	N	N	N		N	1423	19	2	1.35	6537966	4577	11.81	1436	1436	1413	1825	983	1404	1428.44	13.80	0	104	1433	1418	1404	1389	1375	1426	1397	17	421	100	840	1	1	16681422	237	-1.29	0.86	12	0.03	-1101.00	1659.00	5100	20221101	-72.10	1294	20231020	9.97	3560	-60.03	20230110	1294	9.97	20231020	4495	-68.34	20221103	1294	9.97	20231020	1.27	N	335870	100	16 억		2301351	N	N	0	N	00	N
160	20231103	100945	57	100.00	KOSDAQ		유통	N	N	N	N		N	1423	19	2	1.35	5763854	4033	10.41	1436	1436	1413	1825	983	1404	1429.17	13.80	0	104	1433	1418	1404	1389	1375	1426	1397	17	421	100	840	1	1	16681422	237	-1.29	0.86	12	0.02	-1101.00	1659.00	5100	20221101	-72.10	1294	20231020	9.97	3560	-60.03	20230110	1294	9.97	20231020	4495	-68.34	20221103	1294	9.97	20231020	1.27	N	335870	100	16 억		2301351	N	N	0	N	00	N
161	20231103	090950	57	100.00	KOSDAQ		유통	N	N	N	N		N	1430	26	2	1.85	3599629	2507	6.47	1436	1436	1430	1825	983	1404	1435.83	13.80	0	-288	1433	1418	1404	1389	1375	1426	1397	17	421	100	840	1	1	16681422	239	-1.30	0.86	12	0.02	-1101.00	1659.00	5100	20221101	-71.96	1294	20231020	10.51	3560	-59.83	20230110	1294	10.51	20231020	4495	-68.19	20221103	1294	10.51	20231020	1.27	N	335870	100	16 억		2301351	N	N	0	N	00	N
162	20231102	160950	57	100.00	KOSDAQ		유통	N	N	N	N		N	1404	13	2	0.93	54193801	38742	103.49	1400	1419	1390	1808	974	1391	1398.84	13.78	0	2291	1434	1412	1376	1354	1318	1423	1365	17	417	100	830	1	1	16681422	234	-1.28	0.85	12	0.23	-1101.00	1659.00	5100	20221101	-72.47	1294	20231020	8.50	3560	-60.56	20230110	1294	8.50	20231020	4540	-69.07	20221102	1294	8.50	20231020	1.29	N	335870	100	16 억		2299060	N	N	0	N	00	N
163	20231102	151001	57	100.00	KOSDAQ		유통	N	N	N	N		N	1405	14	2	1.01	50679190	36239	96.81	1400	1419	1390	1808	974	1391	1398.47	13.78	0	2229	1434	1412	1376	1354	1318	1423	1365	17	417	100	830	1	1	16681422	234	-1.28	0.85	12	0.22	-1101.00	1659.00	5100	20221101	-72.45	1294	20231020	8.58	3560	-60.53	20230110	1294	8.58	20231020	4540	-69.05	20221102	1294	8.58	20231020	1.29	N	335870	100	16 억		2299060	N	N	0	N	00	N
164	20231102	140947	57	100.00	KOSDAQ		유통	N	N	N	N		N	1404	13	2	0.93	50204300	35901	95.90	1400	1419	1390	1808	974	1391	1398.41	13.78	0	1934	1434	1412	1376	1354	1318	1423	1365	17	417	100	830	1	1	16681422	234	-1.28	0.85	12	0.22	-1101.00	1659.00	5100	20221101	-72.47	1294	20231020	8.50	3560	-60.56	20230110	1294	8.50	20231020	4540	-69.07	20221102	1294	8.50	20231020	1.29	N	335870	100	16 억		2299060	N	N	0	N	00	N
165	20231102	130949	57	100.00	KOSDAQ		유통	N	N	N	N		N	1418	27	2	1.94	49270051	35236	94.13	1400	1419	1390	1808	974	1391	1398.29	13.78	0	1611	1434	1412	1376	1354	1318	1423	1365	17	417	100	830	1	1	16681422	237	-1.29	0.85	12	0.21	-1101.00	1659.00	5100	20221101	-72.20	1294	20231020	9.58	3560	-60.17	20230110	1294	9.58	20231020	4540	-68.77	20221102	1294	9.58	20231020	1.29	N	335870	100	16 억		2299060	N	N	0	N	00	N
166	20231102	120947	57	100.00	KOSDAQ		유통	N	N	N	N		N	1402	11	2	0.79	43914638	31428	83.96	1400	1408	1390	1808	974	1391	1397.31	13.78	0	892	1434	1412	1376	1354	1318	1423	1365	17	417	100	830	1	1	16681422	234	-1.27	0.85	12	0.19	-1101.00	1659.00	5100	20221101	-72.51	1294	20231020	8.35	3560	-60.62	20230110	1294	8.35	20231020	4540	-69.12	20221102	1294	8.35	20231020	1.29	N	335870	100	16 억		2299060	N	N	0	N	00	N
167	20231102	110944	57	100.00	KOSDAQ		유통	N	N	N	N		N	1401	10	2	0.72	43219325	30932	82.63	1400	1408	1390	1808	974	1391	1397.24	13.78	0	848	1434	1412	1376	1354	1318	1423	1365	17	417	100	830	1	1	16681422	234	-1.27	0.84	12	0.19	-1101.00	1659.00	5100	20221101	-72.53	1294	20231020	8.27	3560	-60.65	20230110	1294	8.27	20231020	4540	-69.14	20221102	1294	8.27	20231020	1.29	N	335870	100	16 억		2299060	N	N	0	N	00	N
168	20231102	100946	57	100.00	KOSDAQ		유통	N	N	N	N		N	1392	1	2	0.07	41791381	29911	79.90	1400	1408	1390	1808	974	1391	1397.19	13.78	0	971	1434	1412	1376	1354	1318	1423	1365	17	417	100	830	1	1	16681422	232	-1.26	0.84	12	0.18	-1101.00	1659.00	5100	20221101	-72.71	1294	20231020	7.57	3560	-60.90	20230110	1294	7.57	20231020	4540	-69.34	20221102	1294	7.57	20231020	1.29	N	335870	100	16 억		2299060	N	N	0	N	00	N
169	20231102	090952	57	100.00	KOSDAQ		유통	N	N	N	N		N	1399	8	2	0.58	20231472	14484	38.69	1400	1408	1391	1808	974	1391	1396.82	13.78	0	-21	1434	1412	1376	1354	1318	1423	1365	17	417	100	830	1	1	16681422	233	-1.27	0.84	12	0.09	-1101.00	1659.00	5100	20221101	-72.57	1294	20231020	8.11	3560	-60.70	20230110	1294	8.11	20231020	4540	-69.19	20221102	1294	8.11	20231020	1.29	N	335870	100	16 억		2299060	N	N	0	N	00	N
170	20231101	160943	57	100.00	KOSDAQ		유통	N	N	N	N		N	1391	5	2	0.36	51513224	37432	105.00	1351	1398	1340	1801	971	1386	1376.18	13.79	0	-527	1450	1418	1380	1348	1310	1399	1329	17	415	100	830	1	1	16681422	232	-1.26	0.84	12	0.22	-1101.00	1659.00	5160	20221028	-73.04	1294	20231020	7.50	3560	-60.93	20230110	1294	7.50	20231020	5100	-72.73	20221101	1294	7.50	20231020	1.29	N	335870	100	16 억		2299557	N	N	0	N	00	N
171	20231101	150944	57	100.00	KOSDAQ		유통	N	N	N	N		N	1386	0	3	0.00	51107847	37140	104.18	1351	1398	1340	1801	971	1386	1376.09	13.79	0	-394	1450	1418	1380	1348	1310	1399	1329	17	415	100	830	1	1	16681422	231	-1.26	0.84	12	0.22	-1101.00	1659.00	5160	20221028	-73.14	1294	20231020	7.11	3560	-61.07	20230110	1294	7.11	20231020	5100	-72.82	20221101	1294	7.11	20231020	1.29	N	335870	100	16 억		2299557	N	N	0	N	00	N
172	20231101	140935	57	100.00	KOSDAQ		유통	N	N	N	N		N	1390	4	2	0.29	38040405	27709	77.72	1351	1398	1340	1801	971	1386	1372.85	13.79	0	-385	1450	1418	1380	1348	1310	1399	1329	17	415	100	830	1	1	16681422	232	-1.26	0.84	12	0.17	-1101.00	1659.00	5160	20221028	-73.06	1294	20231020	7.42	3560	-60.96	20230110	1294	7.42	20231020	5100	-72.75	20221101	1294	7.42	20231020	1.29	N	335870	100	16 억		2299557	N	N	0	N	00	N
173	20231101	130943	57	100.00	KOSDAQ		유통	N	N	N	N		N	1387	1	2	0.07	35809089	26100	73.21	1351	1398	1340	1801	971	1386	1372.00	13.79	0	-712	1450	1418	1380	1348	1310	1399	1329	17	415	100	830	1	1	16681422	231	-1.26	0.84	12	0.16	-1101.00	1659.00	5160	20221028	-73.12	1294	20231020	7.19	3560	-61.04	20230110	1294	7.19	20231020	5100	-72.80	20221101	1294	7.19	20231020	1.29	N	335870	100	16 억		2299557	N	N	0	N	00	N
174	20231101	121007	57	100.00	KOSDAQ		유통	N	N	N	N		N	1378	-8	5	-0.58	32874190	23986	67.28	1351	1398	1340	1801	971	1386	1370.56	13.79	0	-886	1450	1418	1380	1348	1310	1399	1329	17	415	100	830	1	1	16681422	230	-1.25	0.83	12	0.14	-1101.00	1659.00	5160	20221028	-73.29	1294	20231020	6.49	3560	-61.29	20230110	1294	6.49	20231020	5100	-72.98	20221101	1294	6.49	20231020	1.29	N	335870	100	16 억		2299557	N	N	0	N	00	N
175	20231101	111014	57	100.00	KOSDAQ		유통	N	N	N	N		N	1381	-5	5	-0.36	32665875	23835	66.86	1351	1398	1340	1801	971	1386	1370.50	13.79	0	-918	1450	1418	1380	1348	1310	1399	1329	17	415	100	830	1	1	16681422	230	-1.25	0.83	12	0.14	-1101.00	1659.00	5160	20221028	-73.24	1294	20231020	6.72	3560	-61.21	20230110	1294	6.72	20231020	5100	-72.92	20221101	1294	6.72	20231020	1.29	N	335870	100	16 억		2299557	N	N	0	N	00	N
176	20231101	100958	57	100.00	KOSDAQ		유통	N	N	N	N		N	1398	12	2	0.87	26463008	19372	54.34	1351	1398	1340	1801	971	1386	1366.04	13.79	0	-273	1450	1418	1380	1348	1310	1399	1329	17	415	100	830	1	1	16681422	233	-1.27	0.84	12	0.12	-1101.00	1659.00	5160	20221028	-72.91	1294	20231020	8.04	3560	-60.73	20230110	1294	8.04	20231020	5100	-72.59	20221101	1294	8.04	20231020	1.29	N	335870	100	16 억		2299557	N	N	0	N	00	N
177	20231101	090959	57	100.00	KOSDAQ		유통	N	N	N	N		N	1353	-33	5	-2.38	7094672	5261	14.76	1351	1371	1340	1801	971	1386	1348.54	13.79	0	497	1450	1418	1380	1348	1310	1399	1329	17	415	100	830	1	1	16681422	226	-1.23	0.82	12	0.03	-1101.00	1659.00	5160	20221028	-73.78	1294	20231020	4.56	3560	-61.99	20230110	1294	4.56	20231020	5100	-73.47	20221101	1294	4.56	20231020	1.29	N	335870	100	16 억		2299557	N	N	0	N	00	N