KissMeData/204840/price/prices-20241101.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	20241129	161026	57	100.00	KOSDAQ		유통	N	N	N	N		N	1005	-10	5	-0.99	67456439	67557	96.33	1015	1015	992	1319	711	1015	998.51	0.27	0	-3751	1029	1021	1010	1002	991	1026	1007	77	304	100	690	1	1	76865206	772	-16.75	5.10	12	0.09	-60.00	197.00	1709	20231122	-41.19	974	20241115	3.18	1540	-34.74	20240306	974	3.18	20241115	1540	-34.74	20240306	974	3.18	20241115	0.07	N	204840	100	76 억		206505	N	N	0	N	00	N
3	20241129	151043	57	100.00	KOSDAQ		유통	N	N	N	N		N	994	-21	5	-2.07	64285413	64389	91.81	1015	1015	992	1319	711	1015	998.39	0.27	0	-2275	1029	1021	1010	1002	991	1026	1007	77	304	100	690	1	1	76865206	764	-16.57	5.05	12	0.08	-60.00	197.00	1709	20231122	-41.84	974	20241115	2.05	1540	-35.45	20240306	974	2.05	20241115	1540	-35.45	20240306	974	2.05	20241115	0.07	N	204840	100	76 억		206505	N	N	0	N	00	N
4	20241129	141046	57	100.00	KOSDAQ		유통	N	N	N	N		N	1002	-13	5	-1.28	51751116	51802	73.86	1015	1015	992	1319	711	1015	999.02	0.27	0	-2781	1029	1021	1010	1002	991	1026	1007	77	304	100	690	1	1	76865206	770	-16.70	5.09	12	0.07	-60.00	197.00	1709	20231122	-41.37	974	20241115	2.87	1540	-34.94	20240306	974	2.87	20241115	1540	-34.94	20240306	974	2.87	20241115	0.07	N	204840	100	76 억		206505	N	N	0	N	00	N
5	20241129	131042	57	100.00	KOSDAQ		유통	N	N	N	N		N	996	-19	5	-1.87	40785430	40818	58.20	1015	1015	992	1319	711	1015	999.20	0.27	0	-3159	1029	1021	1010	1002	991	1026	1007	77	304	100	690	1	1	76865206	766	-16.60	5.06	12	0.05	-60.00	197.00	1709	20231122	-41.72	974	20241115	2.26	1540	-35.32	20240306	974	2.26	20241115	1540	-35.32	20240306	974	2.26	20241115	0.07	N	204840	100	76 억		206505	N	N	0	N	00	N
6	20241129	121042	57	100.00	KOSDAQ		유통	N	N	N	N		N	1003	-12	5	-1.18	35201624	35220	50.22	1015	1015	992	1319	711	1015	999.48	0.27	0	-2968	1029	1021	1010	1002	991	1026	1007	77	304	100	690	1	1	76865206	771	-16.72	5.09	12	0.05	-60.00	197.00	1709	20231122	-41.31	974	20241115	2.98	1540	-34.87	20240306	974	2.98	20241115	1540	-34.87	20240306	974	2.98	20241115	0.07	N	204840	100	76 억		206505	N	N	0	N	00	N
7	20241129	111046	57	100.00	KOSDAQ		유통	N	N	N	N		N	1005	-10	5	-0.99	28366823	28370	40.45	1015	1015	992	1319	711	1015	999.89	0.27	0	-2096	1029	1021	1010	1002	991	1026	1007	77	304	100	690	1	1	76865206	772	-16.75	5.10	12	0.04	-60.00	197.00	1709	20231122	-41.19	974	20241115	3.18	1540	-34.74	20240306	974	3.18	20241115	1540	-34.74	20240306	974	3.18	20241115	0.07	N	204840	100	76 억		206505	N	N	0	N	00	N
8	20241129	101038	57	100.00	KOSDAQ		유통	N	N	N	N		N	1007	-8	5	-0.79	11114295	11070	15.78	1015	1015	998	1319	711	1015	1004.00	0.27	0	-2543	1029	1021	1010	1002	991	1026	1007	77	304	100	690	1	1	76865206	774	-16.78	5.11	12	0.01	-60.00	197.00	1709	20231122	-41.08	974	20241115	3.39	1540	-34.61	20240306	974	3.39	20241115	1540	-34.61	20240306	974	3.39	20241115	0.07	N	204840	100	76 억		206505	N	N	0	N	00	N
9	20241129	091042	57	100.00	KOSDAQ		유통	N	N	N	N		N	1000	-15	5	-1.48	1971859	1955	2.79	1015	1015	1000	1319	711	1015	1008.62	0.27	0	-784	1029	1021	1010	1002	991	1026	1007	77	304	100	690	1	1	76865206	769	-16.67	5.08	12	0.00	-60.00	197.00	1709	20231122	-41.49	974	20241115	2.67	1540	-35.06	20240306	974	2.67	20241115	1540	-35.06	20240306	974	2.67	20241115	0.07	N	204840	100	76 억		206505	N	N	0	N	00	N
10	20241128	161028	57	100.00	KOSDAQ		유통	N	N	N	N		N	1015	4	2	0.40	70492123	70128	222.46	1009	1018	999	1314	708	1011	1005.19	0.27	0	210	1023	1017	1009	1003	995	1013	999	77	303	100	680	1	1	76865206	780	-16.92	5.15	12	0.09	-60.00	197.00	1830	20231121	-44.54	974	20241115	4.21	1540	-34.09	20240306	974	4.21	20241115	1589	-36.12	20231128	974	4.21	20241115	0.07	N	204840	100	76 억		206295	N	N	0	N	00	N
11	20241128	151048	57	100.00	KOSDAQ		유통	N	N	N	N		N	1015	4	2	0.40	67626122	67304	213.50	1009	1018	999	1314	708	1011	1004.79	0.27	0	1034	1023	1017	1009	1003	995	1013	999	77	303	100	680	1	1	76865206	780	-16.92	5.15	12	0.09	-60.00	197.00	1830	20231121	-44.54	974	20241115	4.21	1540	-34.09	20240306	974	4.21	20241115	1589	-36.12	20231128	974	4.21	20241115	0.07	N	204840	100	76 억		206295	N	N	0	N	00	N
12	20241128	141045	57	100.00	KOSDAQ		유통	N	N	N	N		N	1005	-6	5	-0.59	64555327	64249	203.81	1009	1018	999	1314	708	1011	1004.77	0.27	0	2453	1023	1017	1009	1003	995	1013	999	77	303	100	680	1	1	76865206	772	-16.75	5.10	12	0.08	-60.00	197.00	1830	20231121	-45.08	974	20241115	3.18	1540	-34.74	20240306	974	3.18	20241115	1589	-36.75	20231128	974	3.18	20241115	0.07	N	204840	100	76 억		206295	N	N	0	N	00	N
13	20241128	131043	57	100.00	KOSDAQ		유통	N	N	N	N		N	1011	0	3	0.00	51701495	51431	163.15	1009	1011	1000	1314	708	1011	1005.26	0.27	0	-1179	1023	1017	1009	1003	995	1013	999	77	303	100	680	1	1	76865206	777	-16.85	5.13	12	0.07	-60.00	197.00	1830	20231121	-44.75	974	20241115	3.80	1540	-34.35	20240306	974	3.80	20241115	1589	-36.38	20231128	974	3.80	20241115	0.07	N	204840	100	76 억		206295	N	N	0	N	00	N
14	20241128	121045	57	100.00	KOSDAQ		유통	N	N	N	N		N	1009	-2	5	-0.20	49814705	49559	157.21	1009	1011	1000	1314	708	1011	1005.16	0.27	0	-1253	1023	1017	1009	1003	995	1013	999	77	303	100	680	1	1	76865206	776	-16.82	5.12	12	0.06	-60.00	197.00	1830	20231121	-44.86	974	20241115	3.59	1540	-34.48	20240306	974	3.59	20241115	1589	-36.50	20231128	974	3.59	20241115	0.07	N	204840	100	76 억		206295	N	N	0	N	00	N
15	20241128	111048	57	100.00	KOSDAQ		유통	N	N	N	N		N	1003	-8	5	-0.79	19416584	19352	61.39	1009	1009	1000	1314	708	1011	1003.34	0.27	0	-1086	1023	1017	1009	1003	995	1013	999	77	303	100	680	1	1	76865206	771	-16.72	5.09	12	0.03	-60.00	197.00	1830	20231121	-45.19	974	20241115	2.98	1540	-34.87	20240306	974	2.98	20241115	1589	-36.88	20231128	974	2.98	20241115	0.07	N	204840	100	76 억		206295	N	N	0	N	00	N
16	20241128	101045	57	100.00	KOSDAQ		유통	N	N	N	N		N	1006	-5	5	-0.49	7890141	7861	24.94	1009	1009	1000	1314	708	1011	1003.71	0.27	0	-1130	1023	1017	1009	1003	995	1013	999	77	303	100	680	1	1	76865206	773	-16.77	5.11	12	0.01	-60.00	197.00	1830	20231121	-45.03	974	20241115	3.29	1540	-34.68	20240306	974	3.29	20241115	1589	-36.69	20231128	974	3.29	20241115	0.07	N	204840	100	76 억		206295	N	N	0	N	00	N
17	20241128	091042	57	100.00	KOSDAQ		유통	N	N	N	N		N	1009	-2	5	-0.20	1891009	1889	5.99	1009	1009	1000	1314	708	1011	1001.06	0.27	0	-60	1023	1017	1009	1003	995	1013	999	77	303	100	680	1	1	76865206	776	-16.82	5.12	12	0.00	-60.00	197.00	1830	20231121	-44.86	974	20241115	3.59	1540	-34.48	20240306	974	3.59	20241115	1589	-36.50	20231128	974	3.59	20241115	0.07	N	204840	100	76 억		206295	N	N	0	N	00	N
18	20241127	161017	57	100.00	KOSDAQ		유통	N	N	N	N		N	1011	-1	5	-0.10	31697344	31523	54.19	1012	1015	1001	1315	709	1012	1005.53	0.27	0	-241	1040	1026	1013	999	986	1019	992	77	303	100	680	1	1	76865206	777	-16.85	5.13	12	0.04	-60.00	197.00	1830	20231121	-44.75	974	20241115	3.80	1540	-34.35	20240306	974	3.80	20241115	1592	-36.49	20231127	974	3.80	20241115	0.07	N	204840	100	76 억		206478	N	N	0	N	00	N
19	20241127	151038	57	100.00	KOSDAQ		유통	N	N	N	N		N	1010	-2	5	-0.20	29210473	29061	49.96	1012	1015	1001	1315	709	1012	1005.14	0.27	0	336	1040	1026	1013	999	986	1019	992	77	303	100	680	1	1	76865206	776	-16.83	5.13	12	0.04	-60.00	197.00	1830	20231121	-44.81	974	20241115	3.70	1540	-34.42	20240306	974	3.70	20241115	1592	-36.56	20231127	974	3.70	20241115	0.07	N	204840	100	76 억		206478	N	N	0	N	00	N
20	20241127	141034	57	100.00	KOSDAQ		유통	N	N	N	N		N	1008	-4	5	-0.40	27468199	27330	46.99	1012	1015	1001	1315	709	1012	1005.06	0.27	0	-602	1040	1026	1013	999	986	1019	992	77	303	100	680	1	1	76865206	775	-16.80	5.12	12	0.04	-60.00	197.00	1830	20231121	-44.92	974	20241115	3.49	1540	-34.55	20240306	974	3.49	20241115	1592	-36.68	20231127	974	3.49	20241115	0.07	N	204840	100	76 억		206478	N	N	0	N	00	N
21	20241127	131030	57	100.00	KOSDAQ		유통	N	N	N	N		N	1003	-9	5	-0.89	20560006	20442	35.14	1012	1015	1001	1315	709	1012	1005.77	0.27	0	-644	1040	1026	1013	999	986	1019	992	77	303	100	680	1	1	76865206	771	-16.72	5.09	12	0.03	-60.00	197.00	1830	20231121	-45.19	974	20241115	2.98	1540	-34.87	20240306	974	2.98	20241115	1592	-37.00	20231127	974	2.98	20241115	0.07	N	204840	100	76 억		206478	N	N	0	N	00	N
22	20241127	121040	57	100.00	KOSDAQ		유통	N	N	N	N		N	1005	-7	5	-0.69	19714135	19599	33.69	1012	1015	1001	1315	709	1012	1005.87	0.27	0	-644	1040	1026	1013	999	986	1019	992	77	303	100	680	1	1	76865206	772	-16.75	5.10	12	0.03	-60.00	197.00	1830	20231121	-45.08	974	20241115	3.18	1540	-34.74	20240306	974	3.18	20241115	1592	-36.87	20231127	974	3.18	20241115	0.07	N	204840	100	76 억		206478	N	N	0	N	00	N
23	20241127	111036	57	100.00	KOSDAQ		유통	N	N	N	N		N	1005	-7	5	-0.69	8721012	8641	14.86	1012	1015	1002	1315	709	1012	1009.26	0.27	0	-504	1040	1026	1013	999	986	1019	992	77	303	100	680	1	1	76865206	772	-16.75	5.10	12	0.01	-60.00	197.00	1830	20231121	-45.08	974	20241115	3.18	1540	-34.74	20240306	974	3.18	20241115	1592	-36.87	20231127	974	3.18	20241115	0.07	N	204840	100	76 억		206478	N	N	0	N	00	N
24	20241127	101036	57	100.00	KOSDAQ		유통	N	N	N	N		N	1010	-2	5	-0.20	2353738	2332	4.01	1012	1015	1002	1315	709	1012	1009.32	0.27	0	-435	1040	1026	1013	999	986	1019	992	77	303	100	680	1	1	76865206	776	-16.83	5.13	12	0.00	-60.00	197.00	1830	20231121	-44.81	974	20241115	3.70	1540	-34.42	20240306	974	3.70	20241115	1592	-36.56	20231127	974	3.70	20241115	0.07	N	204840	100	76 억		206478	N	N	0	N	00	N
25	20241127	091035	57	100.00	KOSDAQ		유통	N	N	N	N		N	1012	0	3	0.00	395461	391	0.67	1012	1012	1011	1315	709	1012	1011.41	0.27	0	-391	1040	1026	1013	999	986	1019	992	77	303	100	680	1	1	76865206	778	-16.87	5.14	12	0.00	-60.00	197.00	1830	20231121	-44.70	974	20241115	3.90	1540	-34.29	20240306	974	3.90	20241115	1592	-36.43	20231127	974	3.90	20241115	0.07	N	204840	100	76 억		206478	N	N	0	N	00	N
26	20241126	161019	57	100.00	KOSDAQ		유통	N	N	N	N		N	1012	-16	5	-1.56	58436753	58162	32.68	1025	1027	1000	1336	720	1028	1004.72	0.27	0	-2490	1113	1070	1024	981	935	1092	1003	77	308	100	690	1	1	76865206	778	-16.87	5.14	12	0.08	-60.00	197.00	1830	20231121	-44.70	974	20241115	3.90	1540	-34.29	20240306	974	3.90	20241115	1592	-36.43	20231127	974	3.90	20241115	0.07	N	204840	100	76 억		208456	N	N	0	N	00	N
27	20241126	151029	57	100.00	KOSDAQ		유통	N	N	N	N		N	1012	-16	5	-1.56	54602624	54348	30.54	1025	1027	1000	1336	720	1028	1004.69	0.27	0	-2351	1113	1070	1024	981	935	1092	1003	77	308	100	690	1	1	76865206	778	-16.87	5.14	12	0.07	-60.00	197.00	1830	20231121	-44.70	974	20241115	3.90	1540	-34.29	20240306	974	3.90	20241115	1592	-36.43	20231127	974	3.90	20241115	0.07	N	204840	100	76 억		208456	N	N	0	N	00	N
28	20241126	141030	57	100.00	KOSDAQ		유통	N	N	N	N		N	1008	-20	5	-1.95	42026736	41820	23.50	1025	1027	1000	1336	720	1028	1004.94	0.27	0	-2185	1113	1070	1024	981	935	1092	1003	77	308	100	690	1	1	76865206	775	-16.80	5.12	12	0.05	-60.00	197.00	1830	20231121	-44.92	974	20241115	3.49	1540	-34.55	20240306	974	3.49	20241115	1592	-36.68	20231127	974	3.49	20241115	0.07	N	204840	100	76 억		208456	N	N	0	N	00	N
29	20241126	131026	57	100.00	KOSDAQ		유통	N	N	N	N		N	1003	-25	5	-2.43	35344963	35173	19.76	1025	1027	1000	1336	720	1028	1004.89	0.27	0	-2682	1113	1070	1024	981	935	1092	1003	77	308	100	690	1	1	76865206	771	-16.72	5.09	12	0.05	-60.00	197.00	1830	20231121	-45.19	974	20241115	2.98	1540	-34.87	20240306	974	2.98	20241115	1592	-37.00	20231127	974	2.98	20241115	0.07	N	204840	100	76 억		208456	N	N	0	N	00	N
30	20241126	121032	57	100.00	KOSDAQ		유통	N	N	N	N		N	1008	-20	5	-1.95	29429871	29286	16.46	1025	1027	1000	1336	720	1028	1004.91	0.27	0	-1538	1113	1070	1024	981	935	1092	1003	77	308	100	690	1	1	76865206	775	-16.80	5.12	12	0.04	-60.00	197.00	1830	20231121	-44.92	974	20241115	3.49	1540	-34.55	20240306	974	3.49	20241115	1592	-36.68	20231127	974	3.49	20241115	0.07	N	204840	100	76 억		208456	N	N	0	N	00	N
31	20241126	111036	57	100.00	KOSDAQ		유통	N	N	N	N		N	1005	-23	5	-2.24	20885479	20771	11.67	1025	1027	1000	1336	720	1028	1005.51	0.27	0	-409	1113	1070	1024	981	935	1092	1003	77	308	100	690	1	1	76865206	772	-16.75	5.10	12	0.03	-60.00	197.00	1830	20231121	-45.08	974	20241115	3.18	1540	-34.74	20240306	974	3.18	20241115	1592	-36.87	20231127	974	3.18	20241115	0.07	N	204840	100	76 억		208456	N	N	0	N	00	N
32	20241126	101043	57	100.00	KOSDAQ		유통	N	N	N	N		N	1015	-13	5	-1.26	9799584	9714	5.46	1025	1027	1003	1336	720	1028	1008.81	0.27	0	-131	1113	1070	1024	981	935	1092	1003	77	308	100	690	1	1	76865206	780	-16.92	5.15	12	0.01	-60.00	197.00	1830	20231121	-44.54	974	20241115	4.21	1540	-34.09	20240306	974	4.21	20241115	1592	-36.24	20231127	974	4.21	20241115	0.07	N	204840	100	76 억		208456	N	N	0	N	00	N
33	20241126	091033	57	100.00	KOSDAQ		유통	N	N	N	N		N	1005	-23	5	-2.24	1461033	1444	0.81	1025	1025	1005	1336	720	1028	1011.80	0.27	0	-284	1113	1070	1024	981	935	1092	1003	77	308	100	690	1	1	76865206	772	-16.75	5.10	12	0.00	-60.00	197.00	1830	20231121	-45.08	974	20241115	3.18	1540	-34.74	20240306	974	3.18	20241115	1592	-36.87	20231127	974	3.18	20241115	0.07	N	204840	100	76 억		208456	N	N	0	N	00	N
34	20241125	161006	57	100.00	KOSDAQ		유통	N	N	N	N		N	1028	28	2	2.80	178699313	177764	168.61	1000	1067	978	1300	700	1000	1004.95	0.27	0	-1697	1037	1018	1008	989	979	1013	984	77	300	100	680	1	1	76865206	790	-17.13	5.22	12	0.23	-60.00	197.00	1830	20231121	-43.83	974	20241115	5.54	1540	-33.25	20240306	974	5.54	20241115	1592	-35.43	20231127	974	5.54	20241115	0.07	N	204840	100	76 억		210630	N	N	0	N	00	N
35	20241125	151027	57	100.00	KOSDAQ		유통	N	N	N	N		N	1028	28	2	2.80	171980065	171221	162.41	1000	1067	978	1300	700	1000	1004.43	0.27	0	-3270	1037	1018	1008	989	979	1013	984	77	300	100	680	1	1	76865206	790	-17.13	5.22	12	0.22	-60.00	197.00	1830	20231121	-43.83	974	20241115	5.54	1540	-33.25	20240306	974	5.54	20241115	1592	-35.43	20231127	974	5.54	20241115	0.07	N	204840	100	76 억		210630	N	N	0	N	00	N
36	20241125	141024	57	100.00	KOSDAQ		유통	N	N	N	N		N	1000	0	3	0.00	83083214	83852	79.53	1000	1000	978	1300	700	1000	990.83	0.27	0	-6327	1037	1018	1008	989	979	1013	984	77	300	100	680	1	1	76865206	769	-16.67	5.08	12	0.11	-60.00	197.00	1830	20231121	-45.36	974	20241115	2.67	1540	-35.06	20240306	974	2.67	20241115	1592	-37.19	20231127	974	2.67	20241115	0.07	N	204840	100	76 억		210630	N	N	0	N	00	N
37	20241125	131017	57	100.00	KOSDAQ		유통	N	N	N	N		N	995	-5	5	-0.50	68100981	68799	65.26	1000	1000	978	1300	700	1000	989.85	0.27	0	-2519	1037	1018	1008	989	979	1013	984	77	300	100	680	1	1	76865206	765	-16.58	5.05	12	0.09	-60.00	197.00	1830	20231121	-45.63	974	20241115	2.16	1540	-35.39	20240306	974	2.16	20241115	1592	-37.50	20231127	974	2.16	20241115	0.07	N	204840	100	76 억		210630	N	N	0	N	00	N
38	20241125	121027	57	100.00	KOSDAQ		유통	N	N	N	N		N	995	-5	5	-0.50	54602277	55187	52.35	1000	1000	978	1300	700	1000	989.40	0.27	0	356	1037	1018	1008	989	979	1013	984	77	300	100	680	1	1	76865206	765	-16.58	5.05	12	0.07	-60.00	197.00	1830	20231121	-45.63	974	20241115	2.16	1540	-35.39	20240306	974	2.16	20241115	1592	-37.50	20231127	974	2.16	20241115	0.07	N	204840	100	76 억		210630	N	N	0	N	00	N
39	20241125	111021	57	100.00	KOSDAQ		유통	N	N	N	N		N	995	-5	5	-0.50	53334669	53913	51.14	1000	1000	978	1300	700	1000	989.27	0.27	0	356	1037	1018	1008	989	979	1013	984	77	300	100	680	1	1	76865206	765	-16.58	5.05	12	0.07	-60.00	197.00	1830	20231121	-45.63	974	20241115	2.16	1540	-35.39	20240306	974	2.16	20241115	1592	-37.50	20231127	974	2.16	20241115	0.07	N	204840	100	76 억		210630	N	N	0	N	00	N
40	20241125	101009	57	100.00	KOSDAQ		유통	N	N	N	N		N	994	-6	5	-0.60	47008798	47547	45.10	1000	1000	978	1300	700	1000	988.68	0.27	0	361	1037	1018	1008	989	979	1013	984	77	300	100	680	1	1	76865206	764	-16.57	5.05	12	0.06	-60.00	197.00	1830	20231121	-45.68	974	20241115	2.05	1540	-35.45	20240306	974	2.05	20241115	1592	-37.56	20231127	974	2.05	20241115	0.07	N	204840	100	76 억		210630	N	N	0	N	00	N
41	20241125	091010	57	100.00	KOSDAQ		유통	N	N	N	N		N	981	-19	5	-1.90	31441831	31853	30.21	1000	1000	978	1300	700	1000	987.09	0.27	0	-677	1037	1018	1008	989	979	1013	984	77	300	100	680	1	1	76865206	754	-16.35	4.98	12	0.04	-60.00	197.00	1830	20231121	-46.39	974	20241115	0.72	1540	-36.30	20240306	974	0.72	20241115	1592	-38.38	20231127	974	0.72	20241115	0.07	N	204840	100	76 억		210630	N	N	0	N	00	N
42	20241122	160914	57	100.00	KOSDAQ		유통	N	N	N	N		N	1000	-21	5	-2.06	104870464	104525	153.51	1021	1027	998	1327	715	1021	1003.31	0.27	0	-39	1069	1044	1023	998	977	1034	988	77	306	100	690	1	1	76865206	769	-16.67	5.08	12	0.14	-60.00	197.00	1830	20231121	-45.36	974	20241115	2.67	1540	-35.06	20240306	974	2.67	20241115	1709	-41.49	20231122	974	2.67	20241115	0.07	N	204840	100	76 억		210630	N	N	0	N	00	N
43	20241122	150928	57	100.00	KOSDAQ		유통	N	N	N	N		N	1006	-15	5	-1.47	87658477	87287	128.20	1021	1027	999	1327	715	1021	1004.26	0.27	0	1520	1069	1044	1023	998	977	1034	988	77	306	100	690	1	1	76865206	773	-16.77	5.11	12	0.11	-60.00	197.00	1830	20231121	-45.03	974	20241115	3.29	1540	-34.68	20240306	974	3.29	20241115	1709	-41.14	20231122	974	3.29	20241115	0.07	N	204840	100	76 억		210630	N	N	0	N	00	N
44	20241122	140930	57	100.00	KOSDAQ		유통	N	N	N	N		N	1007	-14	5	-1.37	64412560	64043	94.06	1021	1027	1000	1327	715	1021	1005.77	0.27	0	39	1069	1044	1023	998	977	1034	988	77	306	100	690	1	1	76865206	774	-16.78	5.11	12	0.08	-60.00	197.00	1830	20231121	-44.97	974	20241115	3.39	1540	-34.61	20240306	974	3.39	20241115	1709	-41.08	20231122	974	3.39	20241115	0.07	N	204840	100	76 억		210630	N	N	0	N	00	N
45	20241122	130924	57	100.00	KOSDAQ		유통	N	N	N	N		N	1013	-8	5	-0.78	30904132	30613	44.96	1021	1027	1006	1327	715	1021	1009.51	0.27	0	841	1069	1044	1023	998	977	1034	988	77	306	100	690	1	1	76865206	779	-16.88	5.14	12	0.04	-60.00	197.00	1830	20231121	-44.64	974	20241115	4.00	1540	-34.22	20240306	974	4.00	20241115	1709	-40.73	20231122	974	4.00	20241115	0.07	N	204840	100	76 억		210630	N	N	0	N	00	N
46	20241122	120930	57	100.00	KOSDAQ		유통	N	N	N	N		N	1014	-7	5	-0.69	23975189	23734	34.86	1021	1027	1007	1327	715	1021	1010.16	0.27	0	1827	1069	1044	1023	998	977	1034	988	77	306	100	690	1	1	76865206	779	-16.90	5.15	12	0.03	-60.00	197.00	1830	20231121	-44.59	974	20241115	4.11	1540	-34.16	20240306	974	4.11	20241115	1709	-40.67	20231122	974	4.11	20241115	0.07	N	204840	100	76 억		210630	N	N	0	N	00	N
47	20241122	110921	57	100.00	KOSDAQ		유통	N	N	N	N		N	1008	-13	5	-1.27	20334649	20124	29.56	1021	1027	1007	1327	715	1021	1010.47	0.27	0	2676	1069	1044	1023	998	977	1034	988	77	306	100	690	1	1	76865206	775	-16.80	5.12	12	0.03	-60.00	197.00	1830	20231121	-44.92	974	20241115	3.49	1540	-34.55	20240306	974	3.49	20241115	1709	-41.02	20231122	974	3.49	20241115	0.07	N	204840	100	76 억		210630	N	N	0	N	00	N
48	20241122	100940	57	100.00	KOSDAQ		유통	N	N	N	N		N	1017	-4	5	-0.39	13849608	13698	20.12	1021	1027	1007	1327	715	1021	1011.07	0.27	0	1906	1069	1044	1023	998	977	1034	988	77	306	100	690	1	1	76865206	782	-16.95	5.16	12	0.02	-60.00	197.00	1830	20231121	-44.43	974	20241115	4.41	1540	-33.96	20240306	974	4.41	20241115	1709	-40.49	20231122	974	4.41	20241115	0.07	N	204840	100	76 억		210630	N	N	0	N	00	N
49	20241122	090931	57	100.00	KOSDAQ		유통	N	N	N	N		N	1020	-1	5	-0.10	4458216	4390	6.45	1021	1027	1009	1327	715	1021	1015.54	0.27	0	1735	1069	1044	1023	998	977	1034	988	77	306	100	690	1	1	76865206	784	-17.00	5.18	12	0.01	-60.00	197.00	1830	20231121	-44.26	974	20241115	4.72	1540	-33.77	20240306	974	4.72	20241115	1709	-40.32	20231122	974	4.72	20241115	0.07	N	204840	100	76 억		210630	N	N	0	N	00	N
50	20241121	160921	57	100.00	KOSDAQ		유통	N	N	N	N		N	1021	-8	5	-0.78	68955372	68089	135.81	1029	1048	1002	1337	721	1029	1012.72	0.27	0	3688	1047	1037	1019	1009	991	1043	1015	77	308	100	690	1	1	76865206	785	-17.02	5.18	12	0.09	-60.00	197.00	1830	20231121	-44.21	974	20241115	4.83	1540	-33.70	20240306	974	4.83	20241115	1830	-44.21	20231121	974	4.83	20241115	0.07	N	204840	100	76 억		206942	N	N	0	N	00	N
51	20241121	150940	57	100.00	KOSDAQ		유통	N	N	N	N		N	1016	-13	5	-1.26	65003766	64197	128.05	1029	1048	1002	1337	721	1029	1012.57	0.27	0	5393	1047	1037	1019	1009	991	1043	1015	77	308	100	690	1	1	76865206	781	-16.93	5.16	12	0.08	-60.00	197.00	1830	20231121	-44.48	974	20241115	4.31	1540	-34.03	20240306	974	4.31	20241115	1830	-44.48	20231121	974	4.31	20241115	0.07	N	204840	100	76 억		206942	N	N	0	N	00	N
52	20241121	140938	57	100.00	KOSDAQ		유통	N	N	N	N		N	1023	-6	5	-0.58	50340819	49604	98.94	1029	1048	1002	1337	721	1029	1014.85	0.27	0	1708	1047	1037	1019	1009	991	1043	1015	77	308	100	690	1	1	76865206	786	-17.05	5.19	12	0.06	-60.00	197.00	1830	20231121	-44.10	974	20241115	5.03	1540	-33.57	20240306	974	5.03	20241115	1830	-44.10	20231121	974	5.03	20241115	0.07	N	204840	100	76 억		206942	N	N	0	N	00	N
53	20241121	130931	57	100.00	KOSDAQ		유통	N	N	N	N		N	1017	-12	5	-1.17	49680718	48955	97.65	1029	1048	1002	1337	721	1029	1014.82	0.27	0	1857	1047	1037	1019	1009	991	1043	1015	77	308	100	690	1	1	76865206	782	-16.95	5.16	12	0.06	-60.00	197.00	1830	20231121	-44.43	974	20241115	4.41	1540	-33.96	20240306	974	4.41	20241115	1830	-44.43	20231121	974	4.41	20241115	0.07	N	204840	100	76 억		206942	N	N	0	N	00	N
54	20241121	120932	57	100.00	KOSDAQ		유통	N	N	N	N		N	1008	-21	5	-2.04	37788402	37133	74.07	1029	1048	1003	1337	721	1029	1017.65	0.27	0	-1726	1047	1037	1019	1009	991	1043	1015	77	308	100	690	1	1	76865206	775	-16.80	5.12	12	0.05	-60.00	197.00	1830	20231121	-44.92	974	20241115	3.49	1540	-34.55	20240306	974	3.49	20241115	1830	-44.92	20231121	974	3.49	20241115	0.07	N	204840	100	76 억		206942	N	N	0	N	00	N
55	20241121	110935	57	100.00	KOSDAQ		유통	N	N	N	N		N	1024	-5	5	-0.49	13977101	13462	26.85	1029	1048	1018	1337	721	1029	1038.26	0.27	0	-3631	1047	1037	1019	1009	991	1043	1015	77	308	100	690	1	1	76865206	787	-17.07	5.20	12	0.02	-60.00	197.00	1830	20231121	-44.04	974	20241115	5.13	1540	-33.51	20240306	974	5.13	20241115	1830	-44.04	20231121	974	5.13	20241115	0.07	N	204840	100	76 억		206942	N	N	0	N	00	N
56	20241121	100935	57	100.00	KOSDAQ		유통	N	N	N	N		N	1020	-9	5	-0.87	11592291	11124	22.19	1029	1048	1020	1337	721	1029	1042.10	0.27	0	-4453	1047	1037	1019	1009	991	1043	1015	77	308	100	690	1	1	76865206	784	-17.00	5.18	12	0.01	-60.00	197.00	1830	20231121	-44.26	974	20241115	4.72	1540	-33.77	20240306	974	4.72	20241115	1830	-44.26	20231121	974	4.72	20241115	0.07	N	204840	100	76 억		206942	N	N	0	N	00	N
57	20241121	090936	57	100.00	KOSDAQ		유통	N	N	N	N		N	1044	15	2	1.46	1009182	974	1.94	1029	1048	1029	1337	721	1029	1036.12	0.27	0	93	1047	1037	1019	1009	991	1043	1015	77	308	100	690	1	1	76865206	802	-17.40	5.30	12	0.00	-60.00	197.00	1830	20231121	-42.95	974	20241115	7.19	1540	-32.21	20240306	974	7.19	20241115	1830	-42.95	20231121	974	7.19	20241115	0.07	N	204840	100	76 억		206942	N	N	0	N	00	N
58	20241120	160928	57	100.00	KOSDAQ		유통	N	N	N	N		N	1029	18	2	1.78	50744578	50134	120.32	1019	1029	1001	1314	708	1011	1012.18	0.28	0	-9101	1035	1022	1013	1000	991	1018	996	77	303	100	680	1	1	76865206	791	-17.15	5.22	12	0.07	-60.00	197.00	1830	20231121	-43.77	974	20241115	5.65	1540	-33.18	20240306	974	5.65	20241115	1830	-43.77	20231121	974	5.65	20241115	0.07	N	204840	100	76 억		216043	N	N	0	N	00	N
59	20241120	150939	57	100.00	KOSDAQ		유통	N	N	N	N		N	1006	-5	5	-0.49	46571612	46047	110.51	1019	1019	1001	1314	708	1011	1011.39	0.28	0	-8904	1035	1022	1013	1000	991	1018	996	77	303	100	680	1	1	76865206	773	-16.77	5.11	12	0.06	-60.00	197.00	1830	20231121	-45.03	974	20241115	3.29	1540	-34.68	20240306	974	3.29	20241115	1830	-45.03	20231121	974	3.29	20241115	0.07	N	204840	100	76 억		216043	N	N	0	N	00	N
60	20241120	140941	57	100.00	KOSDAQ		유통	N	N	N	N		N	1012	1	2	0.10	42005360	41536	99.69	1019	1019	1001	1314	708	1011	1011.30	0.28	0	-9693	1035	1022	1013	1000	991	1018	996	77	303	100	680	1	1	76865206	778	-16.87	5.14	12	0.05	-60.00	197.00	1830	20231121	-44.70	974	20241115	3.90	1540	-34.29	20240306	974	3.90	20241115	1830	-44.70	20231121	974	3.90	20241115	0.07	N	204840	100	76 억		216043	N	N	0	N	00	N
61	20241120	130944	57	100.00	KOSDAQ		유통	N	N	N	N		N	1013	2	2	0.20	29602601	29232	70.16	1019	1019	1003	1314	708	1011	1012.68	0.28	0	-10355	1035	1022	1013	1000	991	1018	996	77	303	100	680	1	1	76865206	779	-16.88	5.14	12	0.04	-60.00	197.00	1830	20231121	-44.64	974	20241115	4.00	1540	-34.22	20240306	974	4.00	20241115	1830	-44.64	20231121	974	4.00	20241115	0.07	N	204840	100	76 억		216043	N	N	0	N	00	N
62	20241120	120941	57	100.00	KOSDAQ		유통	N	N	N	N		N	1005	-6	5	-0.59	28331092	27967	67.12	1019	1019	1004	1314	708	1011	1013.02	0.28	0	-10232	1035	1022	1013	1000	991	1018	996	77	303	100	680	1	1	76865206	772	-16.75	5.10	12	0.04	-60.00	197.00	1830	20231121	-45.08	974	20241115	3.18	1540	-34.74	20240306	974	3.18	20241115	1830	-45.08	20231121	974	3.18	20241115	0.07	N	204840	100	76 억		216043	N	N	0	N	00	N
63	20241120	110944	57	100.00	KOSDAQ		유통	N	N	N	N		N	1009	-2	5	-0.20	22662163	22357	53.66	1019	1019	1004	1314	708	1011	1013.65	0.28	0	-10232	1035	1022	1013	1000	991	1018	996	77	303	100	680	1	1	76865206	776	-16.82	5.12	12	0.03	-60.00	197.00	1830	20231121	-44.86	974	20241115	3.59	1540	-34.48	20240306	974	3.59	20241115	1830	-44.86	20231121	974	3.59	20241115	0.07	N	204840	100	76 억		216043	N	N	0	N	00	N
64	20241120	100941	57	100.00	KOSDAQ		유통	N	N	N	N		N	1011	0	3	0.00	15474617	15205	36.49	1019	1019	1006	1314	708	1011	1017.73	0.28	0	-10236	1035	1022	1013	1000	991	1018	996	77	303	100	680	1	1	76865206	777	-16.85	5.13	12	0.02	-60.00	197.00	1830	20231121	-44.75	974	20241115	3.80	1540	-34.35	20240306	974	3.80	20241115	1830	-44.75	20231121	974	3.80	20241115	0.07	N	204840	100	76 억		216043	N	N	0	N	00	N
65	20241120	090941	57	100.00	KOSDAQ		유통	N	N	N	N		N	1009	-2	5	-0.20	112240	111	0.27	1019	1019	1009	1314	708	1011	1011.17	0.28	0	-92	1035	1022	1013	1000	991	1018	996	77	303	100	680	1	1	76865206	776	-16.82	5.12	12	0.00	-60.00	197.00	1830	20231121	-44.86	974	20241115	3.59	1540	-34.48	20240306	974	3.59	20241115	1830	-44.86	20231121	974	3.59	20241115	0.07	N	204840	100	76 억		216043	N	N	0	N	00	N
66	20241119	160849	57	100.00	KOSDAQ		유통	N	N	N	N		N	1011	-7	5	-0.69	42094980	41666	47.00	1026	1026	1004	1323	713	1018	1010.30	0.28	0	-1443	1034	1025	1010	1001	986	1030	1006	77	305	100	690	1	1	76865206	777	-16.85	5.13	12	0.05	-60.00	197.00	1830	20231121	-44.75	974	20241115	3.80	1540	-34.35	20240306	974	3.80	20241115	1830	-44.75	20231121	974	3.80	20241115	0.07	N	204840	100	76 억		217486	N	N	0	N	00	N
67	20241119	150903	57	100.00	KOSDAQ		유통	N	N	N	N		N	1009	-9	5	-0.88	38104562	37712	42.54	1026	1026	1004	1323	713	1018	1010.41	0.28	0	-754	1034	1025	1010	1001	986	1030	1006	77	305	100	690	1	1	76865206	776	-16.82	5.12	12	0.05	-60.00	197.00	1830	20231121	-44.86	974	20241115	3.59	1540	-34.48	20240306	974	3.59	20241115	1830	-44.86	20231121	974	3.59	20241115	0.07	N	204840	100	76 억		217486	N	N	0	N	00	N
68	20241119	140902	57	100.00	KOSDAQ		유통	N	N	N	N		N	1004	-14	5	-1.38	37800853	37411	42.20	1026	1026	1004	1323	713	1018	1010.42	0.28	0	-754	1034	1025	1010	1001	986	1030	1006	77	305	100	690	1	1	76865206	772	-16.73	5.10	12	0.05	-60.00	197.00	1830	20231121	-45.14	974	20241115	3.08	1540	-34.81	20240306	974	3.08	20241115	1830	-45.14	20231121	974	3.08	20241115	0.07	N	204840	100	76 억		217486	N	N	0	N	00	N
69	20241119	130905	57	100.00	KOSDAQ		유통	N	N	N	N		N	1005	-13	5	-1.28	34920855	34545	38.97	1026	1026	1005	1323	713	1018	1010.88	0.28	0	-1069	1034	1025	1010	1001	986	1030	1006	77	305	100	690	1	1	76865206	772	-16.75	5.10	12	0.04	-60.00	197.00	1830	20231121	-45.08	974	20241115	3.18	1540	-34.74	20240306	974	3.18	20241115	1830	-45.08	20231121	974	3.18	20241115	0.07	N	204840	100	76 억		217486	N	N	0	N	00	N
70	20241119	120856	57	100.00	KOSDAQ		유통	N	N	N	N		N	1007	-11	5	-1.08	28226155	27903	31.48	1026	1026	1005	1323	713	1018	1011.58	0.28	0	787	1034	1025	1010	1001	986	1030	1006	77	305	100	690	1	1	76865206	774	-16.78	5.11	12	0.04	-60.00	197.00	1830	20231121	-44.97	974	20241115	3.39	1540	-34.61	20240306	974	3.39	20241115	1830	-44.97	20231121	974	3.39	20241115	0.07	N	204840	100	76 억		217486	N	N	0	N	00	N
71	20241119	110905	57	100.00	KOSDAQ		유통	N	N	N	N		N	1011	-7	5	-0.69	17478615	17255	19.46	1026	1026	1011	1323	713	1018	1012.96	0.28	0	458	1034	1025	1010	1001	986	1030	1006	77	305	100	690	1	1	76865206	777	-16.85	5.13	12	0.02	-60.00	197.00	1830	20231121	-44.75	974	20241115	3.80	1540	-34.35	20240306	974	3.80	20241115	1830	-44.75	20231121	974	3.80	20241115	0.07	N	204840	100	76 억		217486	N	N	0	N	00	N
72	20241119	100929	57	100.00	KOSDAQ		유통	N	N	N	N		N	1015	-3	5	-0.29	3038079	2986	3.37	1026	1026	1011	1323	713	1018	1017.44	0.28	0	618	1034	1025	1010	1001	986	1030	1006	77	305	100	690	1	1	76865206	780	-16.92	5.15	12	0.00	-60.00	197.00	1830	20231121	-44.54	974	20241115	4.21	1540	-34.09	20240306	974	4.21	20241115	1830	-44.54	20231121	974	4.21	20241115	0.07	N	204840	100	76 억		217486	N	N	0	N	00	N
73	20241119	090921	57	100.00	KOSDAQ		유통	N	N	N	N		N	1026	8	2	0.79	746874	728	0.82	1026	1026	1018	1323	713	1018	1025.93	0.28	0	664	1034	1025	1010	1001	986	1030	1006	77	305	100	690	1	1	76865206	789	-17.10	5.21	12	0.00	-60.00	197.00	1830	20231121	-43.93	974	20241115	5.34	1540	-33.38	20240306	974	5.34	20241115	1830	-43.93	20231121	974	5.34	20241115	0.07	N	204840	100	76 억		217486	N	N	0	N	00	N
74	20241118	160853	57	100.00	KOSDAQ		유통	N	N	N	N		N	1018	3	2	0.30	89347648	88648	77.23	1015	1019	995	1319	711	1015	1007.89	0.29	0	-2438	1047	1030	1002	985	957	1039	994	77	304	100	690	1	1	76865206	782	-16.97	5.17	12	0.12	-60.00	197.00	1830	20231121	-44.37	974	20241115	4.52	1540	-33.90	20240306	974	4.52	20241115	1830	-44.37	20231121	974	4.52	20241115	0.07	N	204840	100	76 억		219924	N	N	0	N	00	N
75	20241118	150905	57	100.00	KOSDAQ		유통	N	N	N	N		N	1010	-5	5	-0.49	84592490	83943	73.13	1015	1019	995	1319	711	1015	1007.74	0.29	0	-2179	1047	1030	1002	985	957	1039	994	77	304	100	690	1	1	76865206	776	-16.83	5.13	12	0.11	-60.00	197.00	1830	20231121	-44.81	974	20241115	3.70	1540	-34.42	20240306	974	3.70	20241115	1830	-44.81	20231121	974	3.70	20241115	0.07	N	204840	100	76 억		219924	N	N	0	N	00	N
76	20241118	140906	57	100.00	KOSDAQ		유통	N	N	N	N		N	1000	-15	5	-1.48	76942286	76331	66.50	1015	1019	995	1319	711	1015	1008.01	0.29	0	-1949	1047	1030	1002	985	957	1039	994	77	304	100	690	1	1	76865206	769	-16.67	5.08	12	0.10	-60.00	197.00	1830	20231121	-45.36	974	20241115	2.67	1540	-35.06	20240306	974	2.67	20241115	1830	-45.36	20231121	974	2.67	20241115	0.07	N	204840	100	76 억		219924	N	N	0	N	00	N
77	20241118	130902	57	100.00	KOSDAQ		유통	N	N	N	N		N	1011	-4	5	-0.39	53011128	52443	45.69	1015	1019	995	1319	711	1015	1010.83	0.29	0	-1939	1047	1030	1002	985	957	1039	994	77	304	100	690	1	1	76865206	777	-16.85	5.13	12	0.07	-60.00	197.00	1830	20231121	-44.75	974	20241115	3.80	1540	-34.35	20240306	974	3.80	20241115	1830	-44.75	20231121	974	3.80	20241115	0.07	N	204840	100	76 억		219924	N	N	0	N	00	N
78	20241118	120905	57	100.00	KOSDAQ		유통	N	N	N	N		N	1007	-8	5	-0.79	47634057	47100	41.03	1015	1019	995	1319	711	1015	1011.34	0.29	0	-2622	1047	1030	1002	985	957	1039	994	77	304	100	690	1	1	76865206	774	-16.78	5.11	12	0.06	-60.00	197.00	1830	20231121	-44.97	974	20241115	3.39	1540	-34.61	20240306	974	3.39	20241115	1830	-44.97	20231121	974	3.39	20241115	0.07	N	204840	100	76 억		219924	N	N	0	N	00	N
79	20241118	110905	57	100.00	KOSDAQ		유통	N	N	N	N		N	1011	-4	5	-0.39	41825690	41343	36.02	1015	1019	995	1319	711	1015	1011.68	0.29	0	-2172	1047	1030	1002	985	957	1039	994	77	304	100	690	1	1	76865206	777	-16.85	5.13	12	0.05	-60.00	197.00	1830	20231121	-44.75	974	20241115	3.80	1540	-34.35	20240306	974	3.80	20241115	1830	-44.75	20231121	974	3.80	20241115	0.07	N	204840	100	76 억		219924	N	N	0	N	00	N
80	20241118	100854	57	100.00	KOSDAQ		유통	N	N	N	N		N	1012	-3	5	-0.30	24922496	24647	21.47	1015	1019	995	1319	711	1015	1011.18	0.29	0	-1808	1047	1030	1002	985	957	1039	994	77	304	100	690	1	1	76865206	778	-16.87	5.14	12	0.03	-60.00	197.00	1830	20231121	-44.70	974	20241115	3.90	1540	-34.29	20240306	974	3.90	20241115	1830	-44.70	20231121	974	3.90	20241115	0.07	N	204840	100	76 억		219924	N	N	0	N	00	N
81	20241118	090853	57	100.00	KOSDAQ		유통	N	N	N	N		N	1007	-8	5	-0.79	4335672	4323	3.77	1015	1019	995	1319	711	1015	1002.93	0.29	0	-2161	1047	1030	1002	985	957	1039	994	77	304	100	690	1	1	76865206	774	-16.78	5.11	12	0.01	-60.00	197.00	1830	20231121	-44.97	974	20241115	3.39	1540	-34.61	20240306	974	3.39	20241115	1830	-44.97	20231121	974	3.39	20241115	0.07	N	204840	100	76 억		219924	N	N	0	N	00	N
82	20241115	160925	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1015	13	2	1.30	113956375	114785	80.07	996	1019	974	1302	702	1002	992.78	0.28	0	4561	1010	1005	999	994	988	1008	997	77	300	100	680	1	1	76865206	780	-16.92	5.15	12	0.15	-60.00	197.00	1830	20231121	-44.54	974	20241115	4.21	1540	-34.09	20240306	974	4.21	20241115	1830	-44.54	20231121	974	4.21	20241115	0.08	N	204840	100	76 억		214787	N	N	0	N	00	N
83	20241115	150952	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1005	3	2	0.30	108303592	109166	76.15	996	1019	974	1302	702	1002	992.10	0.28	0	5505	1010	1005	999	994	988	1008	997	77	300	100	680	1	1	76865206	772	-16.75	5.10	12	0.14	-60.00	197.00	1830	20231121	-45.08	974	20241115	3.18	1540	-34.74	20240306	974	3.18	20241115	1830	-45.08	20231121	974	3.18	20241115	0.08	N	204840	100	76 억		214787	N	N	0	N	00	N
84	20241115	140942	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1016	14	2	1.40	102850606	103713	72.35	996	1019	974	1302	702	1002	991.68	0.28	0	3068	1010	1005	999	994	988	1008	997	77	300	100	680	1	1	76865206	781	-16.93	5.16	12	0.13	-60.00	197.00	1830	20231121	-44.48	974	20241115	4.31	1540	-34.03	20240306	974	4.31	20241115	1830	-44.48	20231121	974	4.31	20241115	0.08	N	204840	100	76 억		214787	N	N	0	N	00	N
85	20241115	130942	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1000	-2	5	-0.20	97930945	98781	68.91	996	1000	974	1302	702	1002	991.39	0.28	0	2930	1010	1005	999	994	988	1008	997	77	300	100	680	1	1	76865206	769	-16.67	5.08	12	0.13	-60.00	197.00	1830	20231121	-45.36	974	20241115	2.67	1540	-35.06	20240306	974	2.67	20241115	1830	-45.36	20231121	974	2.67	20241115	0.08	N	204840	100	76 억		214787	N	N	0	N	00	N
86	20241115	120946	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	992	-10	5	-1.00	85032622	85792	59.85	996	996	974	1302	702	1002	991.15	0.28	0	-1861	1010	1005	999	994	988	1008	997	77	300	100	680	1	1	76865206	763	-16.53	5.04	12	0.11	-60.00	197.00	1830	20231121	-45.79	974	20241115	1.85	1540	-35.58	20240306	974	1.85	20241115	1830	-45.79	20231121	974	1.85	20241115	0.08	N	204840	100	76 억		214787	N	N	0	N	00	N
87	20241115	110921	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	992	-10	5	-1.00	38682857	39092	27.27	996	996	974	1302	702	1002	989.53	0.28	0	-10267	1010	1005	999	994	988	1008	997	77	300	100	680	1	1	76865206	763	-16.53	5.04	12	0.05	-60.00	197.00	1830	20231121	-45.79	974	20241115	1.85	1540	-35.58	20240306	974	1.85	20241115	1830	-45.79	20231121	974	1.85	20241115	0.08	N	204840	100	76 억		214787	N	N	0	N	00	N
88	20241115	100920	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	993	-9	5	-0.90	28335276	28635	19.98	996	996	974	1302	702	1002	989.53	0.28	0	-8667	1010	1005	999	994	988	1008	997	77	300	100	680	1	1	76865206	763	-16.55	5.04	12	0.04	-60.00	197.00	1830	20231121	-45.74	974	20241115	1.95	1540	-35.52	20240306	974	1.95	20241115	1830	-45.74	20231121	974	1.95	20241115	0.08	N	204840	100	76 억		214787	N	N	0	N	00	N
89	20241115	090840	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	975	-27	5	-2.69	9530900	9645	6.73	996	996	974	1302	702	1002	988.17	0.28	0	-2499	1010	1005	999	994	988	1008	997	77	300	100	680	1	1	76865206	749	-16.25	4.95	12	0.01	-60.00	197.00	1830	20231121	-46.72	974	20241115	0.10	1540	-36.69	20240306	974	0.10	20241115	1830	-46.72	20231121	974	0.10	20241115	0.08	N	204840	100	76 억		214787	N	N	0	N	00	N
90	20241114	160915	57	100.00	KOSDAQ		유통	N	N	N	N		N	1002	-2	5	-0.20	140828128	141014	85.84	1000	1004	994	1305	703	1004	998.68	0.29	0	-3481	1066	1035	1017	986	968	1026	977	77	301	100	680	1	1	76865206	770	-16.70	5.09	12	0.18	-60.00	197.00	1830	20231121	-45.25	988	20240709	1.42	1540	-34.94	20240306	988	1.42	20240709	1830	-45.25	20231121	988	1.42	20240709	0.08	N	204840	100	76 억		219224	N	N	0	N	00	N
91	20241114	150921	57	100.00	KOSDAQ		유통	N	N	N	N		N	999	-5	5	-0.50	97301777	97360	59.26	1000	1004	995	1305	703	1004	999.40	0.29	0	4985	1066	1035	1017	986	968	1026	977	77	301	100	680	1	1	76865206	768	-16.65	5.07	12	0.13	-60.00	197.00	1830	20231121	-45.41	988	20240709	1.11	1540	-35.13	20240306	988	1.11	20240709	1830	-45.41	20231121	988	1.11	20240709	0.08	N	204840	100	76 억		219224	N	N	0	N	00	N
92	20241114	140913	57	100.00	KOSDAQ		유통	N	N	N	N		N	1003	-1	5	-0.10	74427793	74437	45.31	1000	1004	995	1305	703	1004	999.88	0.29	0	4107	1066	1035	1017	986	968	1026	977	77	301	100	680	1	1	76865206	771	-16.72	5.09	12	0.10	-60.00	197.00	1830	20231121	-45.19	988	20240709	1.52	1540	-34.87	20240306	988	1.52	20240709	1830	-45.19	20231121	988	1.52	20240709	0.08	N	204840	100	76 억		219224	N	N	0	N	00	N
93	20241114	130914	57	100.00	KOSDAQ		유통	N	N	N	N		N	1001	-3	5	-0.30	51488777	51462	31.33	1000	1004	995	1305	703	1004	1000.52	0.29	0	4254	1066	1035	1017	986	968	1026	977	77	301	100	680	1	1	76865206	769	-16.68	5.08	12	0.07	-60.00	197.00	1830	20231121	-45.30	988	20240709	1.32	1540	-35.00	20240306	988	1.32	20240709	1830	-45.30	20231121	988	1.32	20240709	0.08	N	204840	100	76 억		219224	N	N	0	N	00	N
94	20241114	120912	57	100.00	KOSDAQ		유통	N	N	N	N		N	1002	-2	5	-0.20	34678727	34647	21.09	1000	1004	995	1305	703	1004	1000.92	0.29	0	4369	1066	1035	1017	986	968	1026	977	77	301	100	680	1	1	76865206	770	-16.70	5.09	12	0.05	-60.00	197.00	1830	20231121	-45.25	988	20240709	1.42	1540	-34.94	20240306	988	1.42	20240709	1830	-45.25	20231121	988	1.42	20240709	0.08	N	204840	100	76 억		219224	N	N	0	N	00	N
95	20241114	110911	57	100.00	KOSDAQ		유통	N	N	N	N		N	1003	-1	5	-0.10	26946900	26915	16.38	1000	1004	995	1305	703	1004	1001.19	0.29	0	5566	1066	1035	1017	986	968	1026	977	77	301	100	680	1	1	76865206	771	-16.72	5.09	12	0.04	-60.00	197.00	1830	20231121	-45.19	988	20240709	1.52	1540	-34.87	20240306	988	1.52	20240709	1830	-45.19	20231121	988	1.52	20240709	0.08	N	204840	100	76 억		219224	N	N	0	N	00	N
96	20241114	100932	57	100.00	KOSDAQ		유통	N	N	N	N		N	1004	0	3	0.00	10752958	10760	6.55	1000	1004	995	1305	703	1004	999.35	0.29	0	-1329	1066	1035	1017	986	968	1026	977	77	301	100	680	1	1	76865206	772	-16.73	5.10	12	0.01	-60.00	197.00	1830	20231121	-45.14	988	20240709	1.62	1540	-34.81	20240306	988	1.62	20240709	1830	-45.14	20231121	988	1.62	20240709	0.08	N	204840	100	76 억		219224	N	N	0	N	00	N
97	20241114	090907	57	100.00	KOSDAQ		유통	N	N	N	N		N	1004	0	3	0.00	0	0	0.00	0	0	0	1305	703	1004	0.00	0.29	0	0	1066	1035	1017	986	968	1026	977	77	301	100	680	1	1	76865206	772	-16.73	5.10	12	0.00	-60.00	197.00	1830	20231121	-45.14	988	20240709	1.62	1540	-34.81	20240306	988	1.62	20240709	1830	-45.14	20231121	988	1.62	20240709	0.08	N	204840	100	76 억		219224	N	N	0	N	00	N
98	20241113	160554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1004	-25	5	-2.43	165113196	164270	248.28	1029	1048	999	1337	721	1029	1005.13	0.30	0	-7708	1091	1059	1040	1008	989	1050	999	77	308	100	690	1	1	76865206	772	-16.73	5.10	12	0.21	-60.00	197.00	1830	20231121	-45.14	988	20240709	1.62	1540	-34.81	20240306	988	1.62	20240709	1830	-45.14	20231121	988	1.62	20240709	0.08	N	204840	100	76 억		226932	N	N	0	N	00	N
99	20241113	150622	57	100.00	KOSDAQ		유통	N	N	N	N		N	1003	-26	5	-2.53	150383683	149595	226.10	1029	1048	999	1337	721	1029	1005.27	0.30	0	-5944	1091	1059	1040	1008	989	1050	999	77	308	100	690	1	1	76865206	771	-16.72	5.09	12	0.19	-60.00	197.00	1830	20231121	-45.19	988	20240709	1.52	1540	-34.87	20240306	988	1.52	20240709	1830	-45.19	20231121	988	1.52	20240709	0.08	N	204840	100	76 억		226932	N	N	0	N	00	N
100	20241113	140618	57	100.00	KOSDAQ		유통	N	N	N	N		N	1002	-27	5	-2.62	119196093	118436	179.01	1029	1048	999	1337	721	1029	1006.42	0.30	0	-6154	1091	1059	1040	1008	989	1050	999	77	308	100	690	1	1	76865206	770	-16.70	5.09	12	0.15	-60.00	197.00	1830	20231121	-45.25	988	20240709	1.42	1540	-34.94	20240306	988	1.42	20240709	1830	-45.25	20231121	988	1.42	20240709	0.08	N	204840	100	76 억		226932	N	N	0	N	00	N
101	20241113	130618	57	100.00	KOSDAQ		유통	N	N	N	N		N	1002	-27	5	-2.62	89510028	88749	134.14	1029	1048	1001	1337	721	1029	1008.57	0.30	0	-4552	1091	1059	1040	1008	989	1050	999	77	308	100	690	1	1	76865206	770	-16.70	5.09	12	0.12	-60.00	197.00	1830	20231121	-45.25	988	20240709	1.42	1540	-34.94	20240306	988	1.42	20240709	1830	-45.25	20231121	988	1.42	20240709	0.08	N	204840	100	76 억		226932	N	N	0	N	00	N
102	20241113	120614	57	100.00	KOSDAQ		유통	N	N	N	N		N	1010	-19	5	-1.85	55097129	54452	82.30	1029	1048	1001	1337	721	1029	1011.84	0.30	0	-3784	1091	1059	1040	1008	989	1050	999	77	308	100	690	1	1	76865206	776	-16.83	5.13	12	0.07	-60.00	197.00	1830	20231121	-44.81	988	20240709	2.23	1540	-34.42	20240306	988	2.23	20240709	1830	-44.81	20231121	988	2.23	20240709	0.08	N	204840	100	76 억		226932	N	N	0	N	00	N
103	20241113	110612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1016	-13	5	-1.26	28378406	27918	42.20	1029	1048	1008	1337	721	1029	1016.49	0.30	0	-1474	1091	1059	1040	1008	989	1050	999	77	308	100	690	1	1	76865206	781	-16.93	5.16	12	0.04	-60.00	197.00	1830	20231121	-44.48	988	20240709	2.83	1540	-34.03	20240306	988	2.83	20240709	1830	-44.48	20231121	988	2.83	20240709	0.08	N	204840	100	76 억		226932	N	N	0	N	00	N
104	20241113	100613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1016	-13	5	-1.26	12787172	12555	18.98	1029	1048	1008	1337	721	1029	1018.48	0.30	0	-251	1091	1059	1040	1008	989	1050	999	77	308	100	690	1	1	76865206	781	-16.93	5.16	12	0.02	-60.00	197.00	1830	20231121	-44.48	988	20240709	2.83	1540	-34.03	20240306	988	2.83	20240709	1830	-44.48	20231121	988	2.83	20240709	0.08	N	204840	100	76 억		226932	N	N	0	N	00	N
105	20241113	090604	57	100.00	KOSDAQ		유통	N	N	N	N		N	1048	19	2	1.85	177027	172	0.26	1029	1048	1029	1337	721	1029	1029.24	0.30	0	-98	1091	1059	1040	1008	989	1050	999	77	308	100	690	1	1	76865206	806	-17.47	5.32	12	0.00	-60.00	197.00	1830	20231121	-42.73	988	20240709	6.07	1540	-31.95	20240306	988	6.07	20240709	1830	-42.73	20231121	988	6.07	20240709	0.08	N	204840	100	76 억		226932	N	N	0	N	00	N
106	20241112	160842	57	100.00	KOSDAQ		유통	N	N	N	N		N	1029	-9	5	-0.87	68193960	66146	51.68	1056	1072	1021	1349	727	1038	1030.96	0.31	0	-11806	1110	1074	1051	1015	992	1062	1003	77	311	100	700	1	1	76865206	791	-17.15	5.22	12	0.09	-60.00	197.00	1830	20231121	-43.77	988	20240709	4.15	1540	-33.18	20240306	988	4.15	20240709	1830	-43.77	20231121	988	4.15	20240709	0.08	N	204840	100	76 억		238732	N	N	0	N	00	N
107	20241112	150850	57	100.00	KOSDAQ		유통	N	N	N	N		N	1028	-10	5	-0.96	65613281	63630	49.71	1056	1072	1021	1349	727	1038	1031.17	0.31	0	-12117	1110	1074	1051	1015	992	1062	1003	77	311	100	700	1	1	76865206	790	-17.13	5.22	12	0.08	-60.00	197.00	1830	20231121	-43.83	988	20240709	4.05	1540	-33.25	20240306	988	4.05	20240709	1830	-43.83	20231121	988	4.05	20240709	0.08	N	204840	100	76 억		238732	N	N	0	N	00	N
108	20241112	140853	57	100.00	KOSDAQ		유통	N	N	N	N		N	1023	-15	5	-1.45	54986564	53286	41.63	1056	1072	1021	1349	727	1038	1031.91	0.31	0	-11621	1110	1074	1051	1015	992	1062	1003	77	311	100	700	1	1	76865206	786	-17.05	5.19	12	0.07	-60.00	197.00	1830	20231121	-44.10	988	20240709	3.54	1540	-33.57	20240306	988	3.54	20240709	1830	-44.10	20231121	988	3.54	20240709	0.08	N	204840	100	76 억		238732	N	N	0	N	00	N
109	20241112	130852	57	100.00	KOSDAQ		유통	N	N	N	N		N	1030	-8	5	-0.77	34261539	33058	25.83	1056	1072	1027	1349	727	1038	1036.41	0.31	0	-3184	1110	1074	1051	1015	992	1062	1003	77	311	100	700	1	1	76865206	792	-17.17	5.23	12	0.04	-60.00	197.00	1830	20231121	-43.72	988	20240709	4.25	1540	-33.12	20240306	988	4.25	20240709	1830	-43.72	20231121	988	4.25	20240709	0.08	N	204840	100	76 억		238732	N	N	0	N	00	N
110	20241112	120850	57	100.00	KOSDAQ		유통	N	N	N	N		N	1028	-10	5	-0.96	26116618	25139	19.64	1056	1072	1028	1349	727	1038	1038.89	0.31	0	1351	1110	1074	1051	1015	992	1062	1003	77	311	100	700	1	1	76865206	790	-17.13	5.22	12	0.03	-60.00	197.00	1830	20231121	-43.83	988	20240709	4.05	1540	-33.25	20240306	988	4.05	20240709	1830	-43.83	20231121	988	4.05	20240709	0.08	N	204840	100	76 억		238732	N	N	0	N	00	N
111	20241112	110848	57	100.00	KOSDAQ		유통	N	N	N	N		N	1031	-7	5	-0.67	17813263	17092	13.35	1056	1072	1028	1349	727	1038	1042.20	0.31	0	527	1110	1074	1051	1015	992	1062	1003	77	311	100	700	1	1	76865206	792	-17.18	5.23	12	0.02	-60.00	197.00	1830	20231121	-43.66	988	20240709	4.35	1540	-33.05	20240306	988	4.35	20240709	1830	-43.66	20231121	988	4.35	20240709	0.08	N	204840	100	76 억		238732	N	N	0	N	00	N
112	20241112	100846	57	100.00	KOSDAQ		유통	N	N	N	N		N	1037	-1	5	-0.10	13848142	13256	10.36	1056	1072	1028	1349	727	1038	1044.67	0.31	0	127	1110	1074	1051	1015	992	1062	1003	77	311	100	700	1	1	76865206	797	-17.28	5.26	12	0.02	-60.00	197.00	1830	20231121	-43.33	988	20240709	4.96	1540	-32.66	20240306	988	4.96	20240709	1830	-43.33	20231121	988	4.96	20240709	0.08	N	204840	100	76 억		238732	N	N	0	N	00	N
113	20241112	090846	57	100.00	KOSDAQ		유통	N	N	N	N		N	1070	32	2	3.08	4471301	4211	3.29	1056	1072	1038	1349	727	1038	1061.81	0.31	0	900	1110	1074	1051	1015	992	1062	1003	77	311	100	700	1	1	76865206	822	-17.83	5.43	12	0.01	-60.00	197.00	1830	20231121	-41.53	988	20240709	8.30	1540	-30.52	20240306	988	8.30	20240709	1830	-41.53	20231121	988	8.30	20240709	0.08	N	204840	100	76 억		238732	N	N	0	N	00	N
114	20241111	160840	57	100.00	KOSDAQ		유통	N	N	N	N		N	1038	-20	5	-1.89	132432704	127316	268.19	1058	1087	1028	1375	741	1058	1040.19	0.38	0	-50039	1104	1081	1067	1044	1030	1074	1037	77	317	100	710	1	1	76865206	798	-17.30	5.27	12	0.17	-60.00	197.00	1830	20231121	-43.28	988	20240709	5.06	1540	-32.60	20240306	988	5.06	20240709	1830	-43.28	20231121	988	5.06	20240709	0.08	N	204840	100	76 억		288746	N	N	0	N	00	N
115	20241111	150904	57	100.00	KOSDAQ		유통	N	N	N	N		N	1039	-19	5	-1.80	119633036	114985	242.21	1058	1087	1028	1375	741	1058	1040.42	0.38	0	-39542	1104	1081	1067	1044	1030	1074	1037	77	317	100	710	1	1	76865206	799	-17.32	5.27	12	0.15	-60.00	197.00	1830	20231121	-43.22	988	20240709	5.16	1540	-32.53	20240306	988	5.16	20240709	1830	-43.22	20231121	988	5.16	20240709	0.08	N	204840	100	76 억		288746	N	N	0	N	00	N
116	20241111	140852	57	100.00	KOSDAQ		유통	N	N	N	N		N	1031	-27	5	-2.55	97414811	93517	196.99	1058	1087	1030	1375	741	1058	1041.68	0.38	0	-35465	1104	1081	1067	1044	1030	1074	1037	77	317	100	710	1	1	76865206	792	-17.18	5.23	12	0.12	-60.00	197.00	1830	20231121	-43.66	988	20240709	4.35	1540	-33.05	20240306	988	4.35	20240709	1830	-43.66	20231121	988	4.35	20240709	0.08	N	204840	100	76 억		288746	N	N	0	N	00	N
117	20241111	130850	57	100.00	KOSDAQ		유통	N	N	N	N		N	1045	-13	5	-1.23	62030726	59306	124.93	1058	1087	1041	1375	741	1058	1045.94	0.38	0	-18832	1104	1081	1067	1044	1030	1074	1037	77	317	100	710	1	1	76865206	803	-17.42	5.30	12	0.08	-60.00	197.00	1830	20231121	-42.90	988	20240709	5.77	1540	-32.14	20240306	988	5.77	20240709	1830	-42.90	20231121	988	5.77	20240709	0.08	N	204840	100	76 억		288746	N	N	0	N	00	N
118	20241111	120847	57	100.00	KOSDAQ		유통	N	N	N	N		N	1053	-5	5	-0.47	47671356	45558	95.97	1058	1087	1041	1375	741	1058	1046.39	0.38	0	-16001	1104	1081	1067	1044	1030	1074	1037	77	317	100	710	1	1	76865206	809	-17.55	5.35	12	0.06	-60.00	197.00	1830	20231121	-42.46	988	20240709	6.58	1540	-31.62	20240306	988	6.58	20240709	1830	-42.46	20231121	988	6.58	20240709	0.08	N	204840	100	76 억		288746	N	N	0	N	00	N
119	20241111	110844	57	100.00	KOSDAQ		유통	N	N	N	N		N	1047	-11	5	-1.04	46103786	44065	92.82	1058	1087	1041	1375	741	1058	1046.27	0.38	0	-16283	1104	1081	1067	1044	1030	1074	1037	77	317	100	710	1	1	76865206	805	-17.45	5.31	12	0.06	-60.00	197.00	1830	20231121	-42.79	988	20240709	5.97	1540	-32.01	20240306	988	5.97	20240709	1830	-42.79	20231121	988	5.97	20240709	0.08	N	204840	100	76 억		288746	N	N	0	N	00	N
120	20241111	100839	57	100.00	KOSDAQ		유통	N	N	N	N		N	1047	-11	5	-1.04	24814642	23667	49.85	1058	1087	1043	1375	741	1058	1048.49	0.38	0	-16468	1104	1081	1067	1044	1030	1074	1037	77	317	100	710	1	1	76865206	805	-17.45	5.31	12	0.03	-60.00	197.00	1830	20231121	-42.79	988	20240709	5.97	1540	-32.01	20240306	988	5.97	20240709	1830	-42.79	20231121	988	5.97	20240709	0.08	N	204840	100	76 억		288746	N	N	0	N	00	N
121	20241111	090836	57	100.00	KOSDAQ		유통	N	N	N	N		N	1087	29	2	2.74	425504	402	0.85	1058	1087	1058	1375	741	1058	1058.47	0.38	0	-89	1104	1081	1067	1044	1030	1074	1037	77	317	100	710	1	1	76865206	836	-18.12	5.52	12	0.00	-60.00	197.00	1830	20231121	-40.60	988	20240709	10.02	1540	-29.42	20240306	988	10.02	20240709	1830	-40.60	20231121	988	10.02	20240709	0.08	N	204840	100	76 억		288746	N	N	0	N	00	N
122	20241108	160832	57	100.00	KOSDAQ		유통	N	N	N	N		N	1058	-8	5	-0.75	50329159	47473	65.97	1090	1090	1053	1385	747	1066	1060.16	0.38	0	-4827	1075	1070	1062	1057	1049	1073	1060	77	319	100	720	1	1	76865206	813	-17.63	5.37	12	0.06	-60.00	197.00	1830	20231121	-42.19	988	20240709	7.09	1540	-31.30	20240306	988	7.09	20240709	1830	-42.19	20231121	988	7.09	20240709	0.08	N	204840	100	76 억		293573	N	N	0	N	00	N
123	20241108	150840	57	100.00	KOSDAQ		유통	N	N	N	N		N	1055	-11	5	-1.03	49812071	46984	65.29	1090	1090	1053	1385	747	1066	1060.19	0.38	0	-4809	1075	1070	1062	1057	1049	1073	1060	77	319	100	720	1	1	76865206	811	-17.58	5.36	12	0.06	-60.00	197.00	1830	20231121	-42.35	988	20240709	6.78	1540	-31.49	20240306	988	6.78	20240709	1830	-42.35	20231121	988	6.78	20240709	0.08	N	204840	100	76 억		293573	N	N	0	N	00	N
124	20241108	140839	57	100.00	KOSDAQ		유통	N	N	N	N		N	1057	-9	5	-0.84	41500464	39110	54.35	1090	1090	1053	1385	747	1066	1061.12	0.38	0	-3048	1075	1070	1062	1057	1049	1073	1060	77	319	100	720	1	1	76865206	812	-17.62	5.37	12	0.05	-60.00	197.00	1830	20231121	-42.24	988	20240709	6.98	1540	-31.36	20240306	988	6.98	20240709	1830	-42.24	20231121	988	6.98	20240709	0.08	N	204840	100	76 억		293573	N	N	0	N	00	N
125	20241108	130841	57	100.00	KOSDAQ		유통	N	N	N	N		N	1060	-6	5	-0.56	31249275	29423	40.89	1090	1090	1053	1385	747	1066	1062.07	0.38	0	-1257	1075	1070	1062	1057	1049	1073	1060	77	319	100	720	1	1	76865206	815	-17.67	5.38	12	0.04	-60.00	197.00	1830	20231121	-42.08	988	20240709	7.29	1540	-31.17	20240306	988	7.29	20240709	1830	-42.08	20231121	988	7.29	20240709	0.08	N	204840	100	76 억		293573	N	N	0	N	00	N
126	20241108	120840	57	100.00	KOSDAQ		유통	N	N	N	N		N	1059	-7	5	-0.66	28927297	27231	37.84	1090	1090	1053	1385	747	1066	1062.29	0.38	0	-1257	1075	1070	1062	1057	1049	1073	1060	77	319	100	720	1	1	76865206	814	-17.65	5.38	12	0.04	-60.00	197.00	1830	20231121	-42.13	988	20240709	7.19	1540	-31.23	20240306	988	7.19	20240709	1830	-42.13	20231121	988	7.19	20240709	0.08	N	204840	100	76 억		293573	N	N	0	N	00	N
127	20241108	110839	57	100.00	KOSDAQ		유통	N	N	N	N		N	1058	-8	5	-0.75	28164311	26511	36.84	1090	1090	1053	1385	747	1066	1062.36	0.38	0	-1257	1075	1070	1062	1057	1049	1073	1060	77	319	100	720	1	1	76865206	813	-17.63	5.37	12	0.03	-60.00	197.00	1830	20231121	-42.19	988	20240709	7.09	1540	-31.30	20240306	988	7.09	20240709	1830	-42.19	20231121	988	7.09	20240709	0.08	N	204840	100	76 억		293573	N	N	0	N	00	N
128	20241108	100849	57	100.00	KOSDAQ		유통	N	N	N	N		N	1066	0	3	0.00	20444394	19228	26.72	1090	1090	1053	1385	747	1066	1063.26	0.38	0	-2425	1075	1070	1062	1057	1049	1073	1060	77	319	100	720	1	1	76865206	819	-17.77	5.41	12	0.03	-60.00	197.00	1830	20231121	-41.75	988	20240709	7.89	1540	-30.78	20240306	988	7.89	20240709	1830	-41.75	20231121	988	7.89	20240709	0.08	N	204840	100	76 억		293573	N	N	0	N	00	N
129	20241108	090833	57	100.00	KOSDAQ		유통	N	N	N	N		N	1069	3	2	0.28	2091795	1956	2.72	1090	1090	1069	1385	747	1066	1069.42	0.38	0	-245	1075	1070	1062	1057	1049	1073	1060	77	319	100	720	1	1	76865206	822	-17.82	5.43	12	0.00	-60.00	197.00	1830	20231121	-41.58	988	20240709	8.20	1540	-30.58	20240306	988	8.20	20240709	1830	-41.58	20231121	988	8.20	20240709	0.08	N	204840	100	76 억		293573	N	N	0	N	00	N
130	20241107	160833	57	100.00	KOSDAQ		유통	N	N	N	N		N	1066	1	2	0.09	76256876	71957	65.69	1065	1067	1054	1384	746	1065	1059.76	0.40	0	-11973	1081	1072	1063	1054	1045	1068	1050	77	319	100	720	1	1	76865206	819	-17.77	5.41	12	0.09	-60.00	197.00	1830	20231121	-41.75	988	20240709	7.89	1540	-30.78	20240306	988	7.89	20240709	1830	-41.75	20231121	988	7.89	20240709	0.08	N	204840	100	76 억		305546	N	N	0	N	00	N
131	20241107	150837	57	100.00	KOSDAQ		유통	N	N	N	N		N	1064	-1	5	-0.09	67317282	63566	58.03	1065	1067	1054	1384	746	1065	1059.01	0.40	0	-16962	1081	1072	1063	1054	1045	1068	1050	77	319	100	720	1	1	76865206	818	-17.73	5.40	12	0.08	-60.00	197.00	1830	20231121	-41.86	988	20240709	7.69	1540	-30.91	20240306	988	7.69	20240709	1830	-41.86	20231121	988	7.69	20240709	0.08	N	204840	100	76 억		305546	N	N	0	N	00	N
132	20241107	140840	57	100.00	KOSDAQ		유통	N	N	N	N		N	1062	-3	5	-0.28	64808108	61204	55.88	1065	1067	1054	1384	746	1065	1058.89	0.40	0	-16962	1081	1072	1063	1054	1045	1068	1050	77	319	100	720	1	1	76865206	816	-17.70	5.39	12	0.08	-60.00	197.00	1830	20231121	-41.97	988	20240709	7.49	1540	-31.04	20240306	988	7.49	20240709	1830	-41.97	20231121	988	7.49	20240709	0.08	N	204840	100	76 억		305546	N	N	0	N	00	N
133	20241107	130840	57	100.00	KOSDAQ		유통	N	N	N	N		N	1062	-3	5	-0.28	49118438	46405	42.37	1065	1067	1054	1384	746	1065	1058.47	0.40	0	-16889	1081	1072	1063	1054	1045	1068	1050	77	319	100	720	1	1	76865206	816	-17.70	5.39	12	0.06	-60.00	197.00	1830	20231121	-41.97	988	20240709	7.49	1540	-31.04	20240306	988	7.49	20240709	1830	-41.97	20231121	988	7.49	20240709	0.08	N	204840	100	76 억		305546	N	N	0	N	00	N
134	20241107	120836	57	100.00	KOSDAQ		유통	N	N	N	N		N	1061	-4	5	-0.38	40068776	37864	34.57	1065	1067	1054	1384	746	1065	1058.23	0.40	0	-16866	1081	1072	1063	1054	1045	1068	1050	77	319	100	720	1	1	76865206	816	-17.68	5.39	12	0.05	-60.00	197.00	1830	20231121	-42.02	988	20240709	7.39	1540	-31.10	20240306	988	7.39	20240709	1830	-42.02	20231121	988	7.39	20240709	0.08	N	204840	100	76 억		305546	N	N	0	N	00	N
135	20241107	110834	57	100.00	KOSDAQ		유통	N	N	N	N		N	1062	-3	5	-0.28	33554858	31700	28.94	1065	1067	1054	1384	746	1065	1058.51	0.40	0	-16971	1081	1072	1063	1054	1045	1068	1050	77	319	100	720	1	1	76865206	816	-17.70	5.39	12	0.04	-60.00	197.00	1830	20231121	-41.97	988	20240709	7.49	1540	-31.04	20240306	988	7.49	20240709	1830	-41.97	20231121	988	7.49	20240709	0.08	N	204840	100	76 억		305546	N	N	0	N	00	N
136	20241107	100834	57	100.00	KOSDAQ		유통	N	N	N	N		N	1062	-3	5	-0.28	22584356	21344	19.49	1065	1067	1054	1384	746	1065	1058.11	0.40	0	-12238	1081	1072	1063	1054	1045	1068	1050	77	319	100	720	1	1	76865206	816	-17.70	5.39	12	0.03	-60.00	197.00	1830	20231121	-41.97	988	20240709	7.49	1540	-31.04	20240306	988	7.49	20240709	1830	-41.97	20231121	988	7.49	20240709	0.08	N	204840	100	76 억		305546	N	N	0	N	00	N
137	20241107	090834	57	100.00	KOSDAQ		유통	N	N	N	N		N	1061	-4	5	-0.38	1226847	1152	1.05	1065	1065	1060	1384	746	1065	1064.97	0.40	0	-1141	1081	1072	1063	1054	1045	1068	1050	77	319	100	720	1	1	76865206	816	-17.68	5.39	12	0.00	-60.00	197.00	1830	20231121	-42.02	988	20240709	7.39	1540	-31.10	20240306	988	7.39	20240709	1830	-42.02	20231121	988	7.39	20240709	0.08	N	204840	100	76 억		305546	N	N	0	N	00	N
138	20241106	160841	57	100.00	KOSDAQ		유통	N	N	N	N		N	1065	-1	5	-0.09	116094067	109438	209.74	1066	1072	1054	1385	747	1066	1060.82	0.42	0	-14930	1117	1091	1073	1047	1029	1082	1038	77	319	100	720	1	1	76865206	819	-17.75	5.41	12	0.14	-60.00	197.00	1830	20231121	-41.80	988	20240709	7.79	1540	-30.84	20240306	988	7.79	20240709	1830	-41.80	20231121	988	7.79	20240709	0.08	N	204840	100	76 억		319771	N	N	0	N	00	N
139	20241106	150908	57	100.00	KOSDAQ		유통	N	N	N	N		N	1059	-7	5	-0.66	103212550	97307	186.49	1066	1072	1054	1385	747	1066	1060.69	0.42	0	-14930	1117	1091	1073	1047	1029	1082	1038	77	319	100	720	1	1	76865206	814	-17.65	5.38	12	0.13	-60.00	197.00	1830	20231121	-42.13	988	20240709	7.19	1540	-31.23	20240306	988	7.19	20240709	1830	-42.13	20231121	988	7.19	20240709	0.08	N	204840	100	76 억		319771	N	N	0	N	00	N
140	20241106	140858	57	100.00	KOSDAQ		유통	N	N	N	N		N	1059	-7	5	-0.66	82788429	78023	149.53	1066	1072	1054	1385	747	1066	1061.08	0.42	0	-13165	1117	1091	1073	1047	1029	1082	1038	77	319	100	720	1	1	76865206	814	-17.65	5.38	12	0.10	-60.00	197.00	1830	20231121	-42.13	988	20240709	7.19	1540	-31.23	20240306	988	7.19	20240709	1830	-42.13	20231121	988	7.19	20240709	0.08	N	204840	100	76 억		319771	N	N	0	N	00	N
141	20241106	130910	57	100.00	KOSDAQ		유통	N	N	N	N		N	1060	-6	5	-0.56	70423749	66368	127.19	1066	1072	1054	1385	747	1066	1061.11	0.42	0	-8951	1117	1091	1073	1047	1029	1082	1038	77	319	100	720	1	1	76865206	815	-17.67	5.38	12	0.09	-60.00	197.00	1830	20231121	-42.08	988	20240709	7.29	1540	-31.17	20240306	988	7.29	20240709	1830	-42.08	20231121	988	7.29	20240709	0.08	N	204840	100	76 억		319771	N	N	0	N	00	N
142	20241106	120840	57	100.00	KOSDAQ		유통	N	N	N	N		N	1064	-2	5	-0.19	59717590	56265	107.83	1066	1072	1054	1385	747	1066	1061.36	0.42	0	-4138	1117	1091	1073	1047	1029	1082	1038	77	319	100	720	1	1	76865206	818	-17.73	5.40	12	0.07	-60.00	197.00	1830	20231121	-41.86	988	20240709	7.69	1540	-30.91	20240306	988	7.69	20240709	1830	-41.86	20231121	988	7.69	20240709	0.08	N	204840	100	76 억		319771	N	N	0	N	00	N
143	20241106	110843	57	100.00	KOSDAQ		유통	N	N	N	N		N	1064	-2	5	-0.19	57711345	54374	104.21	1066	1072	1054	1385	747	1066	1061.38	0.42	0	-2738	1117	1091	1073	1047	1029	1082	1038	77	319	100	720	1	1	76865206	818	-17.73	5.40	12	0.07	-60.00	197.00	1830	20231121	-41.86	988	20240709	7.69	1540	-30.91	20240306	988	7.69	20240709	1830	-41.86	20231121	988	7.69	20240709	0.08	N	204840	100	76 억		319771	N	N	0	N	00	N
144	20241106	100851	57	100.00	KOSDAQ		유통	N	N	N	N		N	1063	-3	5	-0.28	51911494	48920	93.75	1066	1072	1054	1385	747	1066	1061.15	0.42	0	-783	1117	1091	1073	1047	1029	1082	1038	77	319	100	720	1	1	76865206	817	-17.72	5.40	12	0.06	-60.00	197.00	1830	20231121	-41.91	988	20240709	7.59	1540	-30.97	20240306	988	7.59	20240709	1830	-41.91	20231121	988	7.59	20240709	0.08	N	204840	100	76 억		319771	N	N	0	N	00	N
145	20241106	090843	57	100.00	KOSDAQ		유통	N	N	N	N		N	1062	-4	5	-0.38	5313696	4985	9.55	1066	1072	1062	1385	747	1066	1065.94	0.42	0	-302	1117	1091	1073	1047	1029	1082	1038	77	319	100	720	1	1	76865206	816	-17.70	5.39	12	0.01	-60.00	197.00	1830	20231121	-41.97	988	20240709	7.49	1540	-31.04	20240306	988	7.49	20240709	1830	-41.97	20231121	988	7.49	20240709	0.08	N	204840	100	76 억		319771	N	N	0	N	00	N
146	20241105	160818	57	100.00	KOSDAQ		유통	N	N	N	N		N	1066	4	2	0.38	54928062	51670	73.53	1099	1099	1055	1380	744	1062	1063.06	0.41	0	4188	1107	1084	1072	1049	1037	1078	1043	77	318	100	720	1	1	76865206	819	-17.77	5.41	12	0.07	-60.00	197.00	1830	20231121	-41.75	988	20240709	7.89	1540	-30.78	20240306	988	7.89	20240709	1830	-41.75	20231121	988	7.89	20240709	0.08	N	204840	100	76 억		315583	N	N	0	N	00	N
147	20241105	150836	57	100.00	KOSDAQ		유통	N	N	N	N		N	1063	1	2	0.09	51127110	48100	68.45	1099	1099	1055	1380	744	1062	1062.93	0.41	0	2563	1107	1084	1072	1049	1037	1078	1043	77	318	100	720	1	1	76865206	817	-17.72	5.40	12	0.06	-60.00	197.00	1830	20231121	-41.91	988	20240709	7.59	1540	-30.97	20240306	988	7.59	20240709	1830	-41.91	20231121	988	7.59	20240709	0.08	N	204840	100	76 억		315583	N	N	0	N	00	N
148	20241105	140831	57	100.00	KOSDAQ		유통	N	N	N	N		N	1064	2	2	0.19	49044049	46142	65.66	1099	1099	1055	1380	744	1062	1062.89	0.41	0	2463	1107	1084	1072	1049	1037	1078	1043	77	318	100	720	1	1	76865206	818	-17.73	5.40	12	0.06	-60.00	197.00	1830	20231121	-41.86	988	20240709	7.69	1540	-30.91	20240306	988	7.69	20240709	1830	-41.86	20231121	988	7.69	20240709	0.08	N	204840	100	76 억		315583	N	N	0	N	00	N
149	20241105	130837	57	100.00	KOSDAQ		유통	N	N	N	N		N	1064	2	2	0.19	47322089	44521	63.35	1099	1099	1055	1380	744	1062	1062.92	0.41	0	2463	1107	1084	1072	1049	1037	1078	1043	77	318	100	720	1	1	76865206	818	-17.73	5.40	12	0.06	-60.00	197.00	1830	20231121	-41.86	988	20240709	7.69	1540	-30.91	20240306	988	7.69	20240709	1830	-41.86	20231121	988	7.69	20240709	0.08	N	204840	100	76 억		315583	N	N	0	N	00	N
150	20241105	120829	57	100.00	KOSDAQ		유통	N	N	N	N		N	1064	2	2	0.19	46633079	43873	62.43	1099	1099	1055	1380	744	1062	1062.91	0.41	0	2463	1107	1084	1072	1049	1037	1078	1043	77	318	100	720	1	1	76865206	818	-17.73	5.40	12	0.06	-60.00	197.00	1830	20231121	-41.86	988	20240709	7.69	1540	-30.91	20240306	988	7.69	20240709	1830	-41.86	20231121	988	7.69	20240709	0.08	N	204840	100	76 억		315583	N	N	0	N	00	N
151	20241105	110817	57	100.00	KOSDAQ		유통	N	N	N	N		N	1060	-2	5	-0.19	36939032	34726	49.41	1099	1099	1055	1380	744	1062	1063.73	0.41	0	-1315	1107	1084	1072	1049	1037	1078	1043	77	318	100	720	1	1	76865206	815	-17.67	5.38	12	0.05	-60.00	197.00	1830	20231121	-42.08	988	20240709	7.29	1540	-31.17	20240306	988	7.29	20240709	1830	-42.08	20231121	988	7.29	20240709	0.08	N	204840	100	76 억		315583	N	N	0	N	00	N
152	20241105	100825	57	100.00	KOSDAQ		유통	N	N	N	N		N	1069	7	2	0.66	33370205	31371	44.64	1099	1099	1055	1380	744	1062	1063.73	0.41	0	-1308	1107	1084	1072	1049	1037	1078	1043	77	318	100	720	1	1	76865206	822	-17.82	5.43	12	0.04	-60.00	197.00	1830	20231121	-41.58	988	20240709	8.20	1540	-30.58	20240306	988	8.20	20240709	1830	-41.58	20231121	988	8.20	20240709	0.08	N	204840	100	76 억		315583	N	N	0	N	00	N
153	20241105	090822	57	100.00	KOSDAQ		유통	N	N	N	N		N	1091	29	2	2.73	755782	694	0.99	1099	1099	1089	1380	744	1062	1089.02	0.41	0	-456	1107	1084	1072	1049	1037	1078	1043	77	318	100	720	1	1	76865206	839	-18.18	5.54	12	0.00	-60.00	197.00	1830	20231121	-40.38	988	20240709	10.43	1540	-29.16	20240306	988	10.43	20240709	1830	-40.38	20231121	988	10.43	20240709	0.08	N	204840	100	76 억		315583	N	N	0	N	00	N
154	20241104	160818	57	100.00	KOSDAQ		유통	N	N	N	N		N	1062	-1	5	-0.09	75246031	70275	90.64	1095	1095	1060	1381	745	1063	1070.74	0.43	0	-12537	1101	1081	1070	1050	1039	1076	1045	77	318	100	720	1	1	76865206	816	-17.70	5.39	12	0.09	-60.00	197.00	1830	20231121	-41.97	960	20231026	10.62	1540	-31.04	20240306	988	7.49	20240709	1830	-41.97	20231121	988	7.49	20240709	0.08	N	204840	100	76 억		328120	N	N	0	N	00	N
155	20241104	150833	57	100.00	KOSDAQ		유통	N	N	N	N		N	1065	2	2	0.19	72977444	68142	87.89	1095	1095	1060	1381	745	1063	1070.96	0.43	0	-12156	1101	1081	1070	1050	1039	1076	1045	77	318	100	720	1	1	76865206	819	-17.75	5.41	12	0.09	-60.00	197.00	1830	20231121	-41.80	960	20231026	10.94	1540	-30.84	20240306	988	7.79	20240709	1830	-41.80	20231121	988	7.79	20240709	0.08	N	204840	100	76 억		328120	N	N	0	N	00	N
156	20241104	140819	57	100.00	KOSDAQ		유통	N	N	N	N		N	1062	-1	5	-0.09	50167013	46762	60.32	1095	1095	1060	1381	745	1063	1072.82	0.43	0	-7168	1101	1081	1070	1050	1039	1076	1045	77	318	100	720	1	1	76865206	816	-17.70	5.39	12	0.06	-60.00	197.00	1830	20231121	-41.97	960	20231026	10.62	1540	-31.04	20240306	988	7.49	20240709	1830	-41.97	20231121	988	7.49	20240709	0.08	N	204840	100	76 억		328120	N	N	0	N	00	N
157	20241104	130800	57	100.00	KOSDAQ		유통	N	N	N	N		N	1067	4	2	0.38	49712515	46336	59.77	1095	1095	1060	1381	745	1063	1072.87	0.43	0	-7168	1101	1081	1070	1050	1039	1076	1045	77	318	100	720	1	1	76865206	820	-17.78	5.42	12	0.06	-60.00	197.00	1830	20231121	-41.69	960	20231026	11.15	1540	-30.71	20240306	988	8.00	20240709	1830	-41.69	20231121	988	8.00	20240709	0.08	N	204840	100	76 억		328120	N	N	0	N	00	N
158	20241104	120808	57	100.00	KOSDAQ		유통	N	N	N	N		N	1067	4	2	0.38	43625576	40603	52.37	1095	1095	1064	1381	745	1063	1074.44	0.43	0	-7168	1101	1081	1070	1050	1039	1076	1045	77	318	100	720	1	1	76865206	820	-17.78	5.42	12	0.05	-60.00	197.00	1830	20231121	-41.69	960	20231026	11.15	1540	-30.71	20240306	988	8.00	20240709	1830	-41.69	20231121	988	8.00	20240709	0.08	N	204840	100	76 억		328120	N	N	0	N	00	N
159	20241104	110802	57	100.00	KOSDAQ		유통	N	N	N	N		N	1065	2	2	0.19	30045103	27877	35.96	1095	1095	1065	1381	745	1063	1077.77	0.43	0	-2937	1101	1081	1070	1050	1039	1076	1045	77	318	100	720	1	1	76865206	819	-17.75	5.41	12	0.04	-60.00	197.00	1830	20231121	-41.80	960	20231026	10.94	1540	-30.84	20240306	988	7.79	20240709	1830	-41.80	20231121	988	7.79	20240709	0.08	N	204840	100	76 억		328120	N	N	0	N	00	N
160	20241104	100753	57	100.00	KOSDAQ		유통	N	N	N	N		N	1073	10	2	0.94	21541722	19911	25.68	1095	1095	1069	1381	745	1063	1081.90	0.43	0	-848	1101	1081	1070	1050	1039	1076	1045	77	318	100	720	1	1	76865206	825	-17.88	5.45	12	0.03	-60.00	197.00	1830	20231121	-41.37	960	20231026	11.77	1540	-30.32	20240306	988	8.60	20240709	1830	-41.37	20231121	988	8.60	20240709	0.08	N	204840	100	76 억		328120	N	N	0	N	00	N
161	20241104	090804	57	100.00	KOSDAQ		유통	N	N	N	N		N	1095	32	2	3.01	10950	10	0.01	1095	1095	1095	1381	745	1063	1095.00	0.43	0	0	1101	1081	1070	1050	1039	1076	1045	77	318	100	720	1	1	76865206	842	-18.25	5.56	12	0.00	-60.00	197.00	1830	20231121	-40.16	960	20231026	14.06	1540	-28.90	20240306	988	10.83	20240709	1830	-40.16	20231121	988	10.83	20240709	0.08	N	204840	100	76 억		328120	N	N	0	N	00	N
162	20241101	160737	57	100.00	KOSDAQ		유통	N	N	N	N		N	1063	-2	5	-0.19	82619987	77528	191.59	1090	1090	1059	1384	746	1065	1065.68	0.43	0	-3903	1085	1074	1064	1053	1043	1075	1054	77	319	100	720	1	1	76865206	817	-17.72	5.40	12	0.10	-60.00	197.00	1830	20231121	-41.91	959	20231025	10.84	1540	-30.97	20240306	988	7.59	20240709	1830	-41.91	20231121	988	7.59	20240709	0.08	N	204840	100	76 억		332023	N	N	0	N	00	N
163	20241101	150754	57	100.00	KOSDAQ		유통	N	N	N	N		N	1070	5	2	0.47	78755755	73895	182.61	1090	1090	1059	1384	746	1065	1065.78	0.43	0	-2817	1085	1074	1064	1053	1043	1075	1054	77	319	100	720	1	1	76865206	822	-17.83	5.43	12	0.10	-60.00	197.00	1830	20231121	-41.53	959	20231025	11.57	1540	-30.52	20240306	988	8.30	20240709	1830	-41.53	20231121	988	8.30	20240709	0.08	N	204840	100	76 억		332023	N	N	0	N	00	N
164	20241101	140729	57	100.00	KOSDAQ		유통	N	N	N	N		N	1070	5	2	0.47	48391096	45371	112.12	1090	1090	1059	1384	746	1065	1066.56	0.43	0	-1917	1085	1074	1064	1053	1043	1075	1054	77	319	100	720	1	1	76865206	822	-17.83	5.43	12	0.06	-60.00	197.00	1830	20231121	-41.53	959	20231025	11.57	1540	-30.52	20240306	988	8.30	20240709	1830	-41.53	20231121	988	8.30	20240709	0.08	N	204840	100	76 억		332023	N	N	0	N	00	N
165	20241101	130906	57	100.00	KOSDAQ		유통	N	N	N	N		N	1070	5	2	0.47	45235750	42417	104.82	1090	1090	1059	1384	746	1065	1066.45	0.43	0	-1514	1085	1074	1064	1053	1043	1075	1054	77	319	100	720	1	1	76865206	822	-17.83	5.43	12	0.06	-60.00	197.00	1830	20231121	-41.53	959	20231025	11.57	1540	-30.52	20240306	988	8.30	20240709	1830	-41.53	20231121	988	8.30	20240709	0.08	N	204840	100	76 억		332023	N	N	0	N	00	N
166	20241101	120906	57	100.00	KOSDAQ		유통	N	N	N	N		N	1064	-1	5	-0.09	34586183	32426	80.13	1090	1090	1059	1384	746	1065	1066.62	0.43	0	-536	1085	1074	1064	1053	1043	1075	1054	77	319	100	720	1	1	76865206	818	-17.73	5.40	12	0.04	-60.00	197.00	1830	20231121	-41.86	959	20231025	10.95	1540	-30.91	20240306	988	7.69	20240709	1830	-41.86	20231121	988	7.69	20240709	0.08	N	204840	100	76 억		332023	N	N	0	N	00	N
167	20241101	110903	57	100.00	KOSDAQ		유통	N	N	N	N		N	1062	-3	5	-0.28	20717593	19352	47.82	1090	1090	1062	1384	746	1065	1070.57	0.43	0	-5	1085	1074	1064	1053	1043	1075	1054	77	319	100	720	1	1	76865206	816	-17.70	5.39	12	0.03	-60.00	197.00	1830	20231121	-41.97	959	20231025	10.74	1540	-31.04	20240306	988	7.49	20240709	1830	-41.97	20231121	988	7.49	20240709	0.08	N	204840	100	76 억		332023	N	N	0	N	00	N
168	20241101	100904	57	100.00	KOSDAQ		유통	N	N	N	N		N	1078	13	2	1.22	10176889	9468	23.40	1090	1090	1066	1384	746	1065	1074.87	0.43	0	-519	1085	1074	1064	1053	1043	1075	1054	77	319	100	720	1	1	76865206	829	-17.97	5.47	12	0.01	-60.00	197.00	1830	20231121	-41.09	959	20231025	12.41	1540	-30.00	20240306	988	9.11	20240709	1830	-41.09	20231121	988	9.11	20240709	0.08	N	204840	100	76 억		332023	N	N	0	N	00	N
169	20241101	090902	57	100.00	KOSDAQ		유통	N	N	N	N		N	1087	22	2	2.07	363728	334	0.83	1090	1090	1087	1384	746	1065	1089.01	0.43	0	-40	1085	1074	1064	1053	1043	1075	1054	77	319	100	720	1	1	76865206	836	-18.12	5.52	12	0.00	-60.00	197.00	1830	20231121	-40.60	959	20231025	13.35	1540	-29.42	20240306	988	10.02	20240709	1830	-40.60	20231121	988	10.02	20240709	0.08	N	204840	100	76 억		332023	N	N	0	N	00	N