KissMeData/024940/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	160407	57	100.00	KOSDAQ		유통	N	N	N	N		N	6820	-490	5	-6.70	4193226600	589611	84.50	7310	7390	6760	9500	5120	7310	7108.85	2.87	0	58657	7770	7540	7390	7160	7010	7465	7085	50	2190	500	4970	10	1	10000000	682	31.43	1.40	12	5.90	217.00	4856.00	10760	20241125	-36.62	3550	20240805	92.11	10760	-36.62	20241125	3550	92.11	20240805	10760	-36.62	20241125	3550	92.11	20240805	2.73	N	024940	500	50 억		286719	N	N	0	N	00	N
3	20241129	150411	57	100.00	KOSDAQ		유통	N	N	N	N		N	6920	-390	5	-5.34	3724355970	520874	74.65	7310	7390	6840	9500	5120	7310	7147.33	2.87	0	44107	7770	7540	7390	7160	7010	7465	7085	50	2190	500	4970	10	1	10000000	692	31.89	1.43	12	5.21	217.00	4856.00	10760	20241125	-35.69	3550	20240805	94.93	10760	-35.69	20241125	3550	94.93	20240805	10760	-35.69	20241125	3550	94.93	20240805	2.73	N	024940	500	50 억		286719	N	N	0	N	00	N
4	20241129	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	7120	-190	5	-2.60	2317415060	319158	45.74	7310	7390	7100	9500	5120	7310	7259.57	2.87	0	-26661	7770	7540	7390	7160	7010	7465	7085	50	2190	500	4970	10	1	10000000	712	32.81	1.47	12	3.19	217.00	4856.00	10760	20241125	-33.83	3550	20240805	100.56	10760	-33.83	20241125	3550	100.56	20240805	10760	-33.83	20241125	3550	100.56	20240805	2.73	N	024940	500	50 억		286719	N	N	0	N	00	N
5	20241129	130411	57	100.00	KOSDAQ		유통	N	N	N	N		N	7300	-10	5	-0.14	1739819100	238754	34.22	7310	7390	7200	9500	5120	7310	7286.16	2.87	0	5197	7770	7540	7390	7160	7010	7465	7085	50	2190	500	4970	10	1	10000000	730	33.64	1.50	12	2.39	217.00	4856.00	10760	20241125	-32.16	3550	20240805	105.63	10760	-32.16	20241125	3550	105.63	20240805	10760	-32.16	20241125	3550	105.63	20240805	2.73	N	024940	500	50 억		286719	N	N	0	N	00	N
6	20241129	120413	57	100.00	KOSDAQ		유통	N	N	N	N		N	7270	-40	5	-0.55	1473870200	202487	29.02	7310	7360	7200	9500	5120	7310	7277.35	2.87	0	10008	7770	7540	7390	7160	7010	7465	7085	50	2190	500	4970	10	1	10000000	727	33.50	1.50	12	2.02	217.00	4856.00	10760	20241125	-32.43	3550	20240805	104.79	10760	-32.43	20241125	3550	104.79	20240805	10760	-32.43	20241125	3550	104.79	20240805	2.73	N	024940	500	50 억		286719	N	N	0	N	00	N
7	20241129	110412	57	100.00	KOSDAQ		유통	N	N	N	N		N	7260	-50	5	-0.68	1290969550	177397	25.42	7310	7360	7200	9500	5120	7310	7275.50	2.87	0	-1573	7770	7540	7390	7160	7010	7465	7085	50	2190	500	4970	10	1	10000000	726	33.46	1.50	12	1.77	217.00	4856.00	10760	20241125	-32.53	3550	20240805	104.51	10760	-32.53	20241125	3550	104.51	20240805	10760	-32.53	20241125	3550	104.51	20240805	2.73	N	024940	500	50 억		286719	N	N	0	N	00	N
8	20241129	100411	57	100.00	KOSDAQ		유통	N	N	N	N		N	7280	-30	5	-0.41	1049388400	144123	20.65	7310	7360	7200	9500	5120	7310	7279.23	2.87	0	-10148	7770	7540	7390	7160	7010	7465	7085	50	2190	500	4970	10	1	10000000	728	33.55	1.50	12	1.44	217.00	4856.00	10760	20241125	-32.34	3550	20240805	105.07	10760	-32.34	20241125	3550	105.07	20240805	10760	-32.34	20241125	3550	105.07	20240805	2.73	N	024940	500	50 억		286719	N	N	0	N	00	N
9	20241129	090411	57	100.00	KOSDAQ		유통	N	N	N	N		N	7310	0	3	0.00	202819920	27779	3.98	7310	7350	7250	9500	5120	7310	7296.83	2.87	0	-2375	7770	7540	7390	7160	7010	7465	7085	50	2190	500	4970	10	1	10000000	731	33.69	1.51	12	0.28	217.00	4856.00	10760	20241125	-32.06	3550	20240805	105.92	10760	-32.06	20241125	3550	105.92	20240805	10760	-32.06	20241125	3550	105.92	20240805	2.73	N	024940	500	50 억		286719	N	N	0	N	00	N
10	20241128	160407	57	100.00	KOSDAQ		유통	N	N	N	N		N	7310	-120	5	-1.62	5045213490	680991	40.83	7430	7620	7240	9650	5210	7430	7409.37	3.12	0	-25576	8116	7772	7476	7132	6836	7625	6985	50	2220	500	5050	10	1	10000000	731	33.69	1.51	12	6.81	217.00	4856.00	10760	20241125	-32.06	3550	20240805	105.92	10760	-32.06	20241125	3550	105.92	20240805	10760	-32.06	20241125	3550	105.92	20240805	2.56	N	024940	500	50 억		312115	N	N	0	N	00	N
11	20241128	150415	57	100.00	KOSDAQ		유통	N	N	N	N		N	7380	-50	5	-0.67	4749594610	640601	38.41	7430	7620	7240	9650	5210	7430	7414.24	3.12	0	-25883	8116	7772	7476	7132	6836	7625	6985	50	2220	500	5050	10	1	10000000	738	34.01	1.52	12	6.41	217.00	4856.00	10760	20241125	-31.41	3550	20240805	107.89	10760	-31.41	20241125	3550	107.89	20240805	10760	-31.41	20241125	3550	107.89	20240805	2.56	N	024940	500	50 억		312115	N	N	0	N	00	N
12	20241128	140416	57	100.00	KOSDAQ		유통	N	N	N	N		N	7320	-110	5	-1.48	4483943720	604322	36.23	7430	7620	7240	9650	5210	7430	7419.77	3.12	0	-24399	8116	7772	7476	7132	6836	7625	6985	50	2220	500	5050	10	1	10000000	732	33.73	1.51	12	6.04	217.00	4856.00	10760	20241125	-31.97	3550	20240805	106.20	10760	-31.97	20241125	3550	106.20	20240805	10760	-31.97	20241125	3550	106.20	20240805	2.56	N	024940	500	50 억		312115	N	N	0	N	00	N
13	20241128	130412	57	100.00	KOSDAQ		유통	N	N	N	N		N	7320	-110	5	-1.48	4188499560	563953	33.81	7430	7620	7240	9650	5210	7430	7427.03	3.12	0	-20834	8116	7772	7476	7132	6836	7625	6985	50	2220	500	5050	10	1	10000000	732	33.73	1.51	12	5.64	217.00	4856.00	10760	20241125	-31.97	3550	20240805	106.20	10760	-31.97	20241125	3550	106.20	20240805	10760	-31.97	20241125	3550	106.20	20240805	2.56	N	024940	500	50 억		312115	N	N	0	N	00	N
14	20241128	120415	57	100.00	KOSDAQ		유통	N	N	N	N		N	7310	-120	5	-1.62	3616806580	486502	29.17	7430	7620	7240	9650	5210	7430	7434.32	3.12	0	-19450	8116	7772	7476	7132	6836	7625	6985	50	2220	500	5050	10	1	10000000	731	33.69	1.51	12	4.87	217.00	4856.00	10760	20241125	-32.06	3550	20240805	105.92	10760	-32.06	20241125	3550	105.92	20240805	10760	-32.06	20241125	3550	105.92	20240805	2.56	N	024940	500	50 억		312115	N	N	0	N	00	N
15	20241128	110418	57	100.00	KOSDAQ		유통	N	N	N	N		N	7260	-170	5	-2.29	3279686530	440412	26.41	7430	7620	7240	9650	5210	7430	7446.92	3.12	0	-16974	8116	7772	7476	7132	6836	7625	6985	50	2220	500	5050	10	1	10000000	726	33.46	1.50	12	4.40	217.00	4856.00	10760	20241125	-32.53	3550	20240805	104.51	10760	-32.53	20241125	3550	104.51	20240805	10760	-32.53	20241125	3550	104.51	20240805	2.56	N	024940	500	50 억		312115	N	N	0	N	00	N
16	20241128	100415	57	100.00	KOSDAQ		유통	N	N	N	N		N	7490	60	2	0.81	2191551870	292835	17.56	7430	7620	7330	9650	5210	7430	7484.21	3.12	0	27793	8116	7772	7476	7132	6836	7625	6985	50	2220	500	5050	10	1	10000000	749	34.52	1.54	12	2.93	217.00	4856.00	10760	20241125	-30.39	3550	20240805	110.99	10760	-30.39	20241125	3550	110.99	20240805	10760	-30.39	20241125	3550	110.99	20240805	2.56	N	024940	500	50 억		312115	N	N	0	N	00	N
17	20241128	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	7500	70	2	0.94	484192830	65150	3.91	7430	7510	7330	9650	5210	7430	7432.02	3.12	0	-2128	8116	7772	7476	7132	6836	7625	6985	50	2220	500	5050	10	1	10000000	750	34.56	1.54	12	0.65	217.00	4856.00	10760	20241125	-30.30	3550	20240805	111.27	10760	-30.30	20241125	3550	111.27	20240805	10760	-30.30	20241125	3550	111.27	20240805	2.56	N	024940	500	50 억		312115	N	N	0	N	00	N
18	20241127	160404	57	100.00	KOSDAQ		유통	N	N	N	N		N	7430	110	2	1.50	12405824050	1653180	31.34	7490	7820	7180	9510	5130	7320	7504.57	3.77	0	-71066	7986	7652	7146	6812	6306	7820	6980	50	2190	500	4970	10	1	10000000	743	34.24	1.53	12	16.53	217.00	4856.00	10760	20241125	-30.95	3550	20240805	109.30	10760	-30.95	20241125	3550	109.30	20240805	10760	-30.95	20241125	3550	109.30	20240805	3.73	N	024940	500	50 억		376727	N	N	0	N	00	N
19	20241127	150410	57	100.00	KOSDAQ		유통	N	N	N	N		N	7410	90	2	1.23	11849428090	1578394	29.92	7490	7820	7180	9510	5130	7320	7507.55	3.77	0	-50769	7986	7652	7146	6812	6306	7820	6980	50	2190	500	4970	10	1	10000000	741	34.15	1.53	12	15.78	217.00	4856.00	10760	20241125	-31.13	3550	20240805	108.73	10760	-31.13	20241125	3550	108.73	20240805	10760	-31.13	20241125	3550	108.73	20240805	3.73	N	024940	500	50 억		376727	N	N	0	N	00	N
20	20241127	140411	57	100.00	KOSDAQ		유통	N	N	N	N		N	7330	10	2	0.14	10299488320	1366110	25.90	7490	7820	7280	9510	5130	7320	7539.66	3.77	0	-21830	7986	7652	7146	6812	6306	7820	6980	50	2190	500	4970	10	1	10000000	733	33.78	1.51	12	13.66	217.00	4856.00	10760	20241125	-31.88	3550	20240805	106.48	10760	-31.88	20241125	3550	106.48	20240805	10760	-31.88	20241125	3550	106.48	20240805	3.73	N	024940	500	50 억		376727	N	N	0	N	00	N
21	20241127	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	7440	120	2	1.64	9589494390	1269737	24.07	7490	7820	7280	9510	5130	7320	7552.78	3.77	0	-6462	7986	7652	7146	6812	6306	7820	6980	50	2190	500	4970	10	1	10000000	744	34.29	1.53	12	12.70	217.00	4856.00	10760	20241125	-30.86	3550	20240805	109.58	10760	-30.86	20241125	3550	109.58	20240805	10760	-30.86	20241125	3550	109.58	20240805	3.73	N	024940	500	50 억		376727	N	N	0	N	00	N
22	20241127	120411	57	100.00	KOSDAQ		유통	N	N	N	N		N	7570	250	2	3.42	8430326010	1114234	21.12	7490	7820	7280	9510	5130	7320	7566.55	3.77	0	33352	7986	7652	7146	6812	6306	7820	6980	50	2190	500	4970	10	1	10000000	757	34.88	1.56	12	11.14	217.00	4856.00	10760	20241125	-29.65	3550	20240805	113.24	10760	-29.65	20241125	3550	113.24	20240805	10760	-29.65	20241125	3550	113.24	20240805	3.73	N	024940	500	50 억		376727	N	N	0	N	00	N
23	20241127	110410	57	100.00	KOSDAQ		유통	N	N	N	N		N	7590	270	2	3.69	8071872420	1067040	20.23	7490	7820	7280	9510	5130	7320	7565.27	3.77	0	28403	7986	7652	7146	6812	6306	7820	6980	50	2190	500	4970	10	1	10000000	759	34.98	1.56	12	10.67	217.00	4856.00	10760	20241125	-29.46	3550	20240805	113.80	10760	-29.46	20241125	3550	113.80	20240805	10760	-29.46	20241125	3550	113.80	20240805	3.73	N	024940	500	50 억		376727	N	N	0	N	00	N
24	20241127	100409	57	100.00	KOSDAQ		유통	N	N	N	N		N	7570	250	2	3.42	6597299690	874116	16.57	7490	7820	7280	9510	5130	7320	7548.01	3.77	0	-15267	7986	7652	7146	6812	6306	7820	6980	50	2190	500	4970	10	1	10000000	757	34.88	1.56	12	8.74	217.00	4856.00	10760	20241125	-29.65	3550	20240805	113.24	10760	-29.65	20241125	3550	113.24	20240805	10760	-29.65	20241125	3550	113.24	20240805	3.73	N	024940	500	50 억		376727	N	N	0	N	00	N
25	20241127	090408	57	100.00	KOSDAQ		유통	N	N	N	N		N	7430	110	2	1.50	1290732000	173129	3.28	7490	7610	7340	9510	5130	7320	7457.19	3.77	0	-47133	7986	7652	7146	6812	6306	7820	6980	50	2190	500	4970	10	1	10000000	743	34.24	1.53	12	1.73	217.00	4856.00	10760	20241125	-30.95	3550	20240805	109.30	10760	-30.95	20241125	3550	109.30	20240805	10760	-30.95	20241125	3550	109.30	20240805	3.73	N	024940	500	50 억		376727	N	N	0	N	00	N
26	20241126	160408	57	100.00	KOSDAQ		유통	N	N	N	N		N	7320	640	2	9.58	37326980310	5243380	28.32	6830	7480	6640	8680	4680	6680	7118.82	1.18	0	265029	12160	9420	8020	5280	3880	8720	4580	50	2000	500	4540	10	1	10000000	732	33.73	1.51	12	52.43	217.00	4856.00	10760	20241125	-31.97	3550	20240805	106.20	10760	-31.97	20241125	3550	106.20	20240805	10760	-31.97	20241125	3550	106.20	20240805	4.32	N	024940	500	50 억		118321	N	N	0	N	00	N
27	20241126	150407	57	100.00	KOSDAQ		유통	N	N	N	N		N	7390	710	2	10.63	36483727130	5128872	27.70	6830	7480	6640	8680	4680	6680	7113.49	1.18	0	249094	12160	9420	8020	5280	3880	8720	4580	50	2000	500	4540	10	1	10000000	739	34.06	1.52	12	51.29	217.00	4856.00	10760	20241125	-31.32	3550	20240805	108.17	10760	-31.32	20241125	3550	108.17	20240805	10760	-31.32	20241125	3550	108.17	20240805	4.32	N	024940	500	50 억		118321	N	N	0	N	00	N
28	20241126	140406	57	100.00	KOSDAQ		유통	N	N	N	N		N	7340	660	2	9.88	34784309530	4899322	26.46	6830	7480	6640	8680	4680	6680	7099.91	1.18	0	214798	12160	9420	8020	5280	3880	8720	4580	50	2000	500	4540	10	1	10000000	734	33.82	1.51	12	48.99	217.00	4856.00	10760	20241125	-31.78	3550	20240805	106.76	10760	-31.78	20241125	3550	106.76	20240805	10760	-31.78	20241125	3550	106.76	20240805	4.32	N	024940	500	50 억		118321	N	N	0	N	00	N
29	20241126	130405	57	100.00	KOSDAQ		유통	N	N	N	N		N	7380	700	2	10.48	33176376880	4680940	25.28	6830	7480	6640	8680	4680	6680	7087.64	1.18	0	187171	12160	9420	8020	5280	3880	8720	4580	50	2000	500	4540	10	1	10000000	738	34.01	1.52	12	46.81	217.00	4856.00	10760	20241125	-31.41	3550	20240805	107.89	10760	-31.41	20241125	3550	107.89	20240805	10760	-31.41	20241125	3550	107.89	20240805	4.32	N	024940	500	50 억		118321	N	N	0	N	00	N
30	20241126	120410	57	100.00	KOSDAQ		유통	N	N	N	N		N	7220	540	2	8.08	30139190450	4266187	23.04	6830	7480	6640	8680	4680	6680	7064.76	1.18	0	144962	12160	9420	8020	5280	3880	8720	4580	50	2000	500	4540	10	1	10000000	722	33.27	1.49	12	42.66	217.00	4856.00	10760	20241125	-32.90	3550	20240805	103.38	10760	-32.90	20241125	3550	103.38	20240805	10760	-32.90	20241125	3550	103.38	20240805	4.32	N	024940	500	50 억		118321	N	N	0	N	00	N
31	20241126	110412	57	100.00	KOSDAQ		유통	N	N	N	N		N	7130	450	2	6.74	24502545670	3492670	18.86	6830	7440	6640	8680	4680	6680	7015.52	1.18	0	156642	12160	9420	8020	5280	3880	8720	4580	50	2000	500	4540	10	1	10000000	713	32.86	1.47	12	34.93	217.00	4856.00	10760	20241125	-33.74	3550	20240805	100.85	10760	-33.74	20241125	3550	100.85	20240805	10760	-33.74	20241125	3550	100.85	20240805	4.32	N	024940	500	50 억		118321	N	N	0	N	00	N
32	20241126	100410	57	100.00	KOSDAQ		유통	N	N	N	N		N	6960	280	2	4.19	20782342740	2960780	15.99	6830	7440	6640	8680	4680	6680	7019.33	1.18	0	109493	12160	9420	8020	5280	3880	8720	4580	50	2000	500	4540	10	1	10000000	696	32.07	1.43	12	29.61	217.00	4856.00	10760	20241125	-35.32	3550	20240805	96.06	10760	-35.32	20241125	3550	96.06	20240805	10760	-35.32	20241125	3550	96.06	20240805	4.32	N	024940	500	50 억		118321	N	N	0	N	00	N
33	20241126	090406	57	100.00	KOSDAQ		유통	N	N	N	N		N	6710	30	2	0.45	3702475080	546852	2.95	6830	6910	6650	8680	4680	6680	6770.70	1.18	0	-36369	12160	9420	8020	5280	3880	8720	4580	50	2000	500	4540	10	1	10000000	671	30.92	1.38	12	5.47	217.00	4856.00	10760	20241125	-37.64	3550	20240805	89.01	10760	-37.64	20241125	3550	89.01	20240805	10760	-37.64	20241125	3550	89.01	20240805	4.32	N	024940	500	50 억		118321	N	N	0	N	00	N
34	20241125	160400	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6680	-2770	5	-29.31	167498093910	18362139	431.88	9790	10760	6620	12280	6620	9450	9126.64	3.23	0	-212705	10630	10040	9220	8630	7810	10335	8925	50	2830	500	6420	10	1	10000000	668	30.78	1.38	12	183.62	217.00	4856.00	10760	20241125	-37.92	3550	20240805	88.17	10760	-37.92	20241125	3550	88.17	20240805	10760	-37.92	20241125	3550	88.17	20240805	4.26	N	024940	500	50 억		322809	N	N	0	N	00	N
35	20241125	150406	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6860	-2590	5	-27.41	159415214340	17150171	403.38	9790	10760	6650	12280	6620	9450	9295.13	3.23	0	-217067	10630	10040	9220	8630	7810	10335	8925	50	2830	500	6420	10	1	10000000	686	31.61	1.41	12	171.50	217.00	4856.00	10760	20241125	-36.25	3550	20240805	93.24	10760	-36.25	20241125	3550	93.24	20240805	10760	-36.25	20241125	3550	93.24	20240805	4.26	N	024940	500	50 억		322809	N	N	0	N	00	N
36	20241125	140407	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	10040	590	2	6.24	90604310200	8955713	210.64	9790	10760	9410	12280	6620	9450	10117.95	3.23	0	-298966	10630	10040	9220	8630	7810	10335	8925	50	2830	500	6420	10	1	10000000	1004	46.27	2.07	12	89.56	217.00	4856.00	10760	20241125	-6.69	3550	20240805	182.82	10760	-6.69	20241125	3550	182.82	20240805	10760	-6.69	20241125	3550	182.82	20240805	4.26	N	024940	500	50 억		322809	N	N	0	N	00	N
37	20241125	130403	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	10080	630	2	6.67	71717945880	7057100	165.99	9790	10760	9410	12280	6620	9450	10163.91	3.23	0	-96508	10630	10040	9220	8630	7810	10335	8925	50	2830	500	6420	10	1	10000000	1008	46.45	2.08	12	70.57	217.00	4856.00	10760	20241125	-6.32	3550	20240805	183.94	10760	-6.32	20241125	3550	183.94	20240805	10760	-6.32	20241125	3550	183.94	20240805	4.26	N	024940	500	50 억		322809	N	N	0	N	00	N
38	20241125	120407	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	10470	1020	2	10.79	59603130300	5864644	137.94	9790	10760	9410	12280	6620	9450	10164.80	3.23	0	8343	10630	10040	9220	8630	7810	10335	8925	50	2830	500	6420	10	1	10000000	1047	48.25	2.16	12	58.65	217.00	4856.00	10760	20241125	-2.70	3550	20240805	194.93	10760	-2.70	20241125	3550	194.93	20240805	10760	-2.70	20241125	3550	194.93	20240805	4.26	N	024940	500	50 억		322809	N	N	0	N	00	N
39	20241125	110405	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	10360	910	2	9.63	43996404010	4385300	103.14	9790	10560	9410	12280	6620	9450	10034.53	3.23	0	43376	10630	10040	9220	8630	7810	10335	8925	50	2830	500	6420	10	1	10000000	1036	47.74	2.13	12	43.85	217.00	4856.00	10560	20241125	-1.89	3550	20240805	191.83	10560	-1.89	20241125	3550	191.83	20240805	10560	-1.89	20241125	3550	191.83	20240805	4.26	N	024940	500	50 억		322809	N	N	0	N	00	N
40	20241125	100400	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	9910	460	2	4.87	27897517620	2815742	66.23	9790	10450	9410	12280	6620	9450	9909.93	3.23	0	-77969	10630	10040	9220	8630	7810	10335	8925	50	2830	500	6420	10	1	10000000	991	45.67	2.04	12	28.16	217.00	4856.00	10450	20241125	-5.17	3550	20240805	179.15	10450	-5.17	20241125	3550	179.15	20240805	10450	-5.17	20241125	3550	179.15	20240805	4.26	N	024940	500	50 억		322809	N	N	0	N	00	N
41	20241125	090401	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	9470	20	2	0.21	3909023210	404720	9.52	9790	9820	9460	12280	6620	9450	9665.89	3.23	0	-58092	10630	10040	9220	8630	7810	10335	8925	50	2830	500	6420	10	1	10000000	947	43.64	1.95	12	4.05	217.00	4856.00	9820	20241125	-3.56	3550	20240805	166.76	9820	-3.56	20241125	3550	166.76	20240805	9820	-3.56	20241125	3550	166.76	20240805	4.26	N	024940	500	50 억		322809	N	N	0	N	00	N
42	20241122	160345	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	9450	1030	2	12.23	38139311740	4169640	184.09	8420	9810	8400	10940	5900	8420	9146.33	1.24	0	206130	9180	8800	8390	8010	7600	8990	8200	50	2520	500	5720	10	1	10000000	945	43.55	1.95	12	41.70	217.00	4856.00	9810	20241122	-3.67	3550	20240805	166.20	9810	-3.67	20241122	3550	166.20	20240805	9810	-3.67	20241122	3550	166.20	20240805	3.77	N	024940	500	50 억		124330	N	N	0	N	00	N
43	20241122	150344	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	9140	720	2	8.55	31881845100	3503097	154.66	8420	9810	8400	10940	5900	8420	9101.05	1.24	0	241153	9180	8800	8390	8010	7600	8990	8200	50	2520	500	5720	10	1	10000000	914	42.12	1.88	12	35.03	217.00	4856.00	9810	20241122	-6.83	3550	20240805	157.46	9810	-6.83	20241122	3550	157.46	20240805	9810	-6.83	20241122	3550	157.46	20240805	3.77	N	024940	500	50 억		124330	N	N	0	N	00	N
44	20241122	140348	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	8910	490	2	5.82	29367151760	3222013	142.25	8420	9810	8400	10940	5900	8420	9114.54	1.24	0	234600	9180	8800	8390	8010	7600	8990	8200	50	2520	500	5720	10	1	10000000	891	41.06	1.83	12	32.22	217.00	4856.00	9810	20241122	-9.17	3550	20240805	150.99	9810	-9.17	20241122	3550	150.99	20240805	9810	-9.17	20241122	3550	150.99	20240805	3.77	N	024940	500	50 억		124330	N	N	0	N	00	N
45	20241122	130348	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	8980	560	2	6.65	28216776390	3093894	136.59	8420	9810	8400	10940	5900	8420	9120.15	1.24	0	232376	9180	8800	8390	8010	7600	8990	8200	50	2520	500	5720	10	1	10000000	898	41.38	1.85	12	30.94	217.00	4856.00	9810	20241122	-8.46	3550	20240805	152.96	9810	-8.46	20241122	3550	152.96	20240805	9810	-8.46	20241122	3550	152.96	20240805	3.77	N	024940	500	50 억		124330	N	N	0	N	00	N
46	20241122	120348	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	9060	640	2	7.60	26896799500	2948102	130.16	8420	9810	8400	10940	5900	8420	9123.43	1.24	0	237298	9180	8800	8390	8010	7600	8990	8200	50	2520	500	5720	10	1	10000000	906	41.75	1.87	12	29.48	217.00	4856.00	9810	20241122	-7.65	3550	20240805	155.21	9810	-7.65	20241122	3550	155.21	20240805	9810	-7.65	20241122	3550	155.21	20240805	3.77	N	024940	500	50 억		124330	N	N	0	N	00	N
47	20241122	110346	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	9020	600	2	7.13	25983645530	2847113	125.70	8420	9810	8400	10940	5900	8420	9126.31	1.24	0	225887	9180	8800	8390	8010	7600	8990	8200	50	2520	500	5720	10	1	10000000	902	41.57	1.86	12	28.47	217.00	4856.00	9810	20241122	-8.05	3550	20240805	154.08	9810	-8.05	20241122	3550	154.08	20240805	9810	-8.05	20241122	3550	154.08	20240805	3.77	N	024940	500	50 억		124330	N	N	0	N	00	N
48	20241122	100351	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	8830	410	2	4.87	23305532060	2548064	112.50	8420	9810	8400	10940	5900	8420	9146.37	1.24	0	197640	9180	8800	8390	8010	7600	8990	8200	50	2520	500	5720	10	1	10000000	883	40.69	1.82	12	25.48	217.00	4856.00	9810	20241122	-9.99	3550	20240805	148.73	9810	-9.99	20241122	3550	148.73	20240805	9810	-9.99	20241122	3550	148.73	20240805	3.77	N	024940	500	50 억		124330	N	N	0	N	00	N
49	20241122	090347	57	100.00	KOSDAQ		유통	N	N	N	N		N	8750	330	2	3.92	1422238810	165479	7.31	8420	8750	8400	10940	5900	8420	8594.68	1.24	0	53412	9180	8800	8390	8010	7600	8990	8200	50	2520	500	5720	10	1	10000000	875	40.32	1.80	12	1.65	217.00	4856.00	9610	20231221	-8.95	3550	20240805	146.48	9500	-7.89	20240102	3550	146.48	20240805	9610	-8.95	20231221	3550	146.48	20240805	3.77	N	024940	500	50 억		124330	N	N	0	N	00	N
50	20241121	160345	57	100.00	KOSDAQ		유통	N	N	N	N		N	8420	320	2	3.95	18701448920	2238131	82.38	8070	8770	7980	10530	5670	8100	8355.81	1.37	0	-12567	8553	8326	8013	7786	7473	8440	7900	50	2430	500	5500	10	1	10000000	842	38.80	1.73	12	22.38	217.00	4856.00	9610	20231221	-12.38	3550	20240805	137.18	9500	-11.37	20240102	3550	137.18	20240805	9610	-12.38	20231221	3550	137.18	20240805	3.73	N	024940	500	50 억		136899	N	N	0	N	00	N
51	20241121	150353	57	100.00	KOSDAQ		유통	N	N	N	N		N	8320	220	2	2.72	17943569220	2147596	79.04	8070	8770	7980	10530	5670	8100	8355.22	1.37	0	-4053	8553	8326	8013	7786	7473	8440	7900	50	2430	500	5500	10	1	10000000	832	38.34	1.71	12	21.48	217.00	4856.00	9610	20231221	-13.42	3550	20240805	134.37	9500	-12.42	20240102	3550	134.37	20240805	9610	-13.42	20231221	3550	134.37	20240805	3.73	N	024940	500	50 억		136899	N	N	0	N	00	N
52	20241121	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	8230	130	2	1.60	17448480820	2087509	76.83	8070	8770	7980	10530	5670	8100	8358.55	1.37	0	-13726	8553	8326	8013	7786	7473	8440	7900	50	2430	500	5500	10	1	10000000	823	37.93	1.69	12	20.88	217.00	4856.00	9610	20231221	-14.36	3550	20240805	131.83	9500	-13.37	20240102	3550	131.83	20240805	9610	-14.36	20231221	3550	131.83	20240805	3.73	N	024940	500	50 억		136899	N	N	0	N	00	N
53	20241121	130349	57	100.00	KOSDAQ		유통	N	N	N	N		N	8320	220	2	2.72	16407895060	1961067	72.18	8070	8770	7980	10530	5670	8100	8366.85	1.37	0	-21083	8553	8326	8013	7786	7473	8440	7900	50	2430	500	5500	10	1	10000000	832	38.34	1.71	12	19.61	217.00	4856.00	9610	20231221	-13.42	3550	20240805	134.37	9500	-12.42	20240102	3550	134.37	20240805	9610	-13.42	20231221	3550	134.37	20240805	3.73	N	024940	500	50 억		136899	N	N	0	N	00	N
54	20241121	120349	57	100.00	KOSDAQ		유통	N	N	N	N		N	8270	170	2	2.10	15745194760	1881322	69.24	8070	8770	7980	10530	5670	8100	8369.25	1.37	0	-22289	8553	8326	8013	7786	7473	8440	7900	50	2430	500	5500	10	1	10000000	827	38.11	1.70	12	18.81	217.00	4856.00	9610	20231221	-13.94	3550	20240805	132.96	9500	-12.95	20240102	3550	132.96	20240805	9610	-13.94	20231221	3550	132.96	20240805	3.73	N	024940	500	50 억		136899	N	N	0	N	00	N
55	20241121	110348	57	100.00	KOSDAQ		유통	N	N	N	N		N	8350	250	2	3.09	13862285280	1655097	60.92	8070	8770	7980	10530	5670	8100	8375.55	1.37	0	-9646	8553	8326	8013	7786	7473	8440	7900	50	2430	500	5500	10	1	10000000	835	38.48	1.72	12	16.55	217.00	4856.00	9610	20231221	-13.11	3550	20240805	135.21	9500	-12.11	20240102	3550	135.21	20240805	9610	-13.11	20231221	3550	135.21	20240805	3.73	N	024940	500	50 억		136899	N	N	0	N	00	N
56	20241121	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	8320	220	2	2.72	7259927550	879871	32.38	8070	8470	7980	10530	5670	8100	8251.17	1.37	0	55357	8553	8326	8013	7786	7473	8440	7900	50	2430	500	5500	10	1	10000000	832	38.34	1.71	12	8.80	217.00	4856.00	9610	20231221	-13.42	3550	20240805	134.37	9500	-12.42	20240102	3550	134.37	20240805	9610	-13.42	20231221	3550	134.37	20240805	3.73	N	024940	500	50 억		136899	N	N	0	N	00	N
57	20241121	090349	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-100	5	-1.23	703246930	87524	3.22	8070	8080	7980	10530	5670	8100	8034.72	1.37	0	-3772	8553	8326	8013	7786	7473	8440	7900	50	2430	500	5500	10	1	10000000	800	36.87	1.65	12	0.88	217.00	4856.00	9610	20231221	-16.75	3550	20240805	125.35	9500	-15.79	20240102	3550	125.35	20240805	9610	-16.75	20231221	3550	125.35	20240805	3.73	N	024940	500	50 억		136899	N	N	0	N	00	N
58	20241120	160347	57	100.00	KOSDAQ		유통	N	N	N	N		N	8100	300	2	3.85	21523060690	2689199	152.07	7740	8240	7700	10140	5460	7800	8003.37	0.29	0	109166	8120	7960	7710	7550	7300	8040	7630	50	2340	500	5300	10	1	10000000	810	37.33	1.67	12	26.89	217.00	4856.00	9610	20231221	-15.71	3550	20240805	128.17	9500	-14.74	20240102	3550	128.17	20240805	9610	-15.71	20231221	3550	128.17	20240805	2.64	N	024940	500	50 억		28826	N	N	0	N	00	N
59	20241120	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	8090	290	2	3.72	20227447690	2528892	143.01	7740	8240	7700	10140	5460	7800	7998.63	0.29	0	109905	8120	7960	7710	7550	7300	8040	7630	50	2340	500	5300	10	1	10000000	809	37.28	1.67	12	25.29	217.00	4856.00	9610	20231221	-15.82	3550	20240805	127.89	9500	-14.84	20240102	3550	127.89	20240805	9610	-15.82	20231221	3550	127.89	20240805	2.64	N	024940	500	50 억		28826	N	N	0	N	00	N
60	20241120	140353	57	100.00	KOSDAQ		유통	N	N	N	N		N	7870	70	2	0.90	16383090330	2052477	116.07	7740	8240	7700	10140	5460	7800	7982.21	0.29	0	76971	8120	7960	7710	7550	7300	8040	7630	50	2340	500	5300	10	1	10000000	787	36.27	1.62	12	20.52	217.00	4856.00	9610	20231221	-18.11	3550	20240805	121.69	9500	-17.16	20240102	3550	121.69	20240805	9610	-18.11	20231221	3550	121.69	20240805	2.64	N	024940	500	50 억		28826	N	N	0	N	00	N
61	20241120	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	7910	110	2	1.41	15529881260	1943789	109.92	7740	8240	7700	10140	5460	7800	7989.60	0.29	0	64472	8120	7960	7710	7550	7300	8040	7630	50	2340	500	5300	10	1	10000000	791	36.45	1.63	12	19.44	217.00	4856.00	9610	20231221	-17.69	3550	20240805	122.82	9500	-16.74	20240102	3550	122.82	20240805	9610	-17.69	20231221	3550	122.82	20240805	2.64	N	024940	500	50 억		28826	N	N	0	N	00	N
62	20241120	120355	57	100.00	KOSDAQ		유통	N	N	N	N		N	7890	90	2	1.15	15025671460	1880028	106.31	7740	8240	7700	10140	5460	7800	7992.38	0.29	0	69828	8120	7960	7710	7550	7300	8040	7630	50	2340	500	5300	10	1	10000000	789	36.36	1.62	12	18.80	217.00	4856.00	9610	20231221	-17.90	3550	20240805	122.25	9500	-16.95	20240102	3550	122.25	20240805	9610	-17.90	20231221	3550	122.25	20240805	2.64	N	024940	500	50 억		28826	N	N	0	N	00	N
63	20241120	110353	57	100.00	KOSDAQ		유통	N	N	N	N		N	7920	120	2	1.54	13557338860	1692140	95.69	7740	8240	7730	10140	5460	7800	8012.09	0.29	0	70615	8120	7960	7710	7550	7300	8040	7630	50	2340	500	5300	10	1	10000000	792	36.50	1.63	12	16.92	217.00	4856.00	9610	20231221	-17.59	3550	20240805	123.10	9500	-16.63	20240102	3550	123.10	20240805	9610	-17.59	20231221	3550	123.10	20240805	2.64	N	024940	500	50 억		28826	N	N	0	N	00	N
64	20241120	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	7940	140	2	1.79	10913242050	1361656	77.00	7740	8240	7730	10140	5460	7800	8014.86	0.29	0	37591	8120	7960	7710	7550	7300	8040	7630	50	2340	500	5300	10	1	10000000	794	36.59	1.64	12	13.62	217.00	4856.00	9610	20231221	-17.38	3550	20240805	123.66	9500	-16.42	20240102	3550	123.66	20240805	9610	-17.38	20231221	3550	123.66	20240805	2.64	N	024940	500	50 억		28826	N	N	0	N	00	N
65	20241120	090352	57	100.00	KOSDAQ		유통	N	N	N	N		N	7850	50	2	0.64	736890390	94571	5.35	7740	7890	7730	10140	5460	7800	7791.83	0.29	0	16954	8120	7960	7710	7550	7300	8040	7630	50	2340	500	5300	10	1	10000000	785	36.18	1.62	12	0.95	217.00	4856.00	9610	20231221	-18.31	3550	20240805	121.13	9500	-17.37	20240102	3550	121.13	20240805	9610	-18.31	20231221	3550	121.13	20240805	2.64	N	024940	500	50 억		28826	N	N	0	N	00	N
66	20241119	160336	57	100.00	KOSDAQ		유통	N	N	N	N		N	7800	140	2	1.83	11386689620	1487174	21.93	7510	7870	7460	9950	5370	7660	7656.51	0.15	0	14203	8800	8230	7730	7160	6660	8515	7445	50	2290	500	5200	10	1	10000000	780	35.94	1.61	12	14.87	217.00	4856.00	9610	20231221	-18.83	3550	20240805	119.72	9500	-17.89	20240102	3550	119.72	20240805	9610	-18.83	20231221	3550	119.72	20240805	3.53	N	024940	500	50 억		14623	N	N	0	N	00	N
67	20241119	150340	57	100.00	KOSDAQ		유통	N	N	N	N		N	7800	140	2	1.83	10125680420	1325475	19.55	7510	7830	7460	9950	5370	7660	7639.28	0.15	0	21440	8800	8230	7730	7160	6660	8515	7445	50	2290	500	5200	10	1	10000000	780	35.94	1.61	12	13.25	217.00	4856.00	9610	20231221	-18.83	3550	20240805	119.72	9500	-17.89	20240102	3550	119.72	20240805	9610	-18.83	20231221	3550	119.72	20240805	3.53	N	024940	500	50 억		14623	N	N	0	N	00	N
68	20241119	140338	57	100.00	KOSDAQ		유통	N	N	N	N		N	7670	10	2	0.13	8459138860	1110289	16.37	7510	7830	7460	9950	5370	7660	7618.85	0.15	0	43971	8800	8230	7730	7160	6660	8515	7445	50	2290	500	5200	10	1	10000000	767	35.35	1.58	12	11.10	217.00	4856.00	9610	20231221	-20.19	3550	20240805	116.06	9500	-19.26	20240102	3550	116.06	20240805	9610	-20.19	20231221	3550	116.06	20240805	3.53	N	024940	500	50 억		14623	N	N	0	N	00	N
69	20241119	130339	57	100.00	KOSDAQ		유통	N	N	N	N		N	7690	30	2	0.39	8018503100	1052911	15.53	7510	7830	7460	9950	5370	7660	7615.55	0.15	0	51611	8800	8230	7730	7160	6660	8515	7445	50	2290	500	5200	10	1	10000000	769	35.44	1.58	12	10.53	217.00	4856.00	9610	20231221	-19.98	3550	20240805	116.62	9500	-19.05	20240102	3550	116.62	20240805	9610	-19.98	20231221	3550	116.62	20240805	3.53	N	024940	500	50 억		14623	N	N	0	N	00	N
70	20241119	120336	57	100.00	KOSDAQ		유통	N	N	N	N		N	7570	-90	5	-1.17	7397428380	971988	14.33	7510	7830	7460	9950	5370	7660	7610.61	0.15	0	55974	8800	8230	7730	7160	6660	8515	7445	50	2290	500	5200	10	1	10000000	757	34.88	1.56	12	9.72	217.00	4856.00	9610	20231221	-21.23	3550	20240805	113.24	9500	-20.32	20240102	3550	113.24	20240805	9610	-21.23	20231221	3550	113.24	20240805	3.53	N	024940	500	50 억		14623	N	N	0	N	00	N
71	20241119	110340	57	100.00	KOSDAQ		유통	N	N	N	N		N	7600	-60	5	-0.78	6673751380	876710	12.93	7510	7830	7460	9950	5370	7660	7612.26	0.15	0	53761	8800	8230	7730	7160	6660	8515	7445	50	2290	500	5200	10	1	10000000	760	35.02	1.57	12	8.77	217.00	4856.00	9610	20231221	-20.92	3550	20240805	114.08	9500	-20.00	20240102	3550	114.08	20240805	9610	-20.92	20231221	3550	114.08	20240805	3.53	N	024940	500	50 억		14623	N	N	0	N	00	N
72	20241119	100349	57	100.00	KOSDAQ		유통	N	N	N	N		N	7670	10	2	0.13	5400027850	709590	10.46	7510	7830	7460	9950	5370	7660	7610.05	0.15	0	22429	8800	8230	7730	7160	6660	8515	7445	50	2290	500	5200	10	1	10000000	767	35.35	1.58	12	7.10	217.00	4856.00	9610	20231221	-20.19	3550	20240805	116.06	9500	-19.26	20240102	3550	116.06	20240805	9610	-20.19	20231221	3550	116.06	20240805	3.53	N	024940	500	50 억		14623	N	N	0	N	00	N
73	20241119	090347	57	100.00	KOSDAQ		유통	N	N	N	N		N	7550	-110	5	-1.44	837202660	111308	1.64	7510	7600	7480	9950	5370	7660	7521.25	0.15	0	9452	8800	8230	7730	7160	6660	8515	7445	50	2290	500	5200	10	1	10000000	755	34.79	1.55	12	1.11	217.00	4856.00	9610	20231221	-21.44	3550	20240805	112.68	9500	-20.53	20240102	3550	112.68	20240805	9610	-21.44	20231221	3550	112.68	20240805	3.53	N	024940	500	50 억		14623	N	N	0	N	00	N
74	20241118	160337	57	100.00	KOSDAQ		유통	N	N	N	N		N	7660	280	2	3.79	51988931760	6734498	153.62	7550	8300	7230	9590	5170	7380	7719.91	0.14	0	-31	8753	8066	6693	6006	4633	8410	6350	50	2210	500	5010	10	1	10000000	766	35.30	1.58	12	67.34	217.00	4856.00	9610	20231221	-20.29	3550	20240805	115.77	9500	-19.37	20240102	3550	115.77	20240805	9610	-20.29	20231221	3550	115.77	20240805	3.60	N	024940	500	50 억		13752	N	N	0	N	00	N
75	20241118	150339	57	100.00	KOSDAQ		유통	N	N	N	N		N	7620	240	2	3.25	50597942840	6553437	149.49	7550	8300	7230	9590	5170	7380	7720.83	0.14	0	9893	8753	8066	6693	6006	4633	8410	6350	50	2210	500	5010	10	1	10000000	762	35.12	1.57	12	65.53	217.00	4856.00	9610	20231221	-20.71	3550	20240805	114.65	9500	-19.79	20240102	3550	114.65	20240805	9610	-20.71	20231221	3550	114.65	20240805	3.60	N	024940	500	50 억		13752	N	N	0	N	00	N
76	20241118	140340	57	100.00	KOSDAQ		유통	N	N	N	N		N	7610	230	2	3.12	48589198350	6289281	143.46	7550	8300	7230	9590	5170	7380	7725.72	0.14	0	737	8753	8066	6693	6006	4633	8410	6350	50	2210	500	5010	10	1	10000000	761	35.07	1.57	12	62.89	217.00	4856.00	9610	20231221	-20.81	3550	20240805	114.37	9500	-19.89	20240102	3550	114.37	20240805	9610	-20.81	20231221	3550	114.37	20240805	3.60	N	024940	500	50 억		13752	N	N	0	N	00	N
77	20241118	130338	57	100.00	KOSDAQ		유통	N	N	N	N		N	7750	370	2	5.01	46557743800	6024298	137.42	7550	8300	7230	9590	5170	7380	7728.34	0.14	0	8294	8753	8066	6693	6006	4633	8410	6350	50	2210	500	5010	10	1	10000000	775	35.71	1.60	12	60.24	217.00	4856.00	9610	20231221	-19.35	3550	20240805	118.31	9500	-18.42	20240102	3550	118.31	20240805	9610	-19.35	20231221	3550	118.31	20240805	3.60	N	024940	500	50 억		13752	N	N	0	N	00	N
78	20241118	120340	57	100.00	KOSDAQ		유통	N	N	N	N		N	7820	440	2	5.96	42425446660	5491359	125.26	7550	8300	7230	9590	5170	7380	7725.87	0.14	0	35799	8753	8066	6693	6006	4633	8410	6350	50	2210	500	5010	10	1	10000000	782	36.04	1.61	12	54.91	217.00	4856.00	9610	20231221	-18.63	3550	20240805	120.28	9500	-17.68	20240102	3550	120.28	20240805	9610	-18.63	20231221	3550	120.28	20240805	3.60	N	024940	500	50 억		13752	N	N	0	N	00	N
79	20241118	110340	57	100.00	KOSDAQ		유통	N	N	N	N		N	7580	200	2	2.71	39523175220	5112866	116.63	7550	8300	7230	9590	5170	7380	7730.15	0.14	0	279	8753	8066	6693	6006	4633	8410	6350	50	2210	500	5010	10	1	10000000	758	34.93	1.56	12	51.13	217.00	4856.00	9610	20231221	-21.12	3550	20240805	113.52	9500	-20.21	20240102	3550	113.52	20240805	9610	-21.12	20231221	3550	113.52	20240805	3.60	N	024940	500	50 억		13752	N	N	0	N	00	N
80	20241118	100339	57	100.00	KOSDAQ		유통	N	N	N	N		N	7580	200	2	2.71	26584230870	3449608	78.69	7550	8300	7230	9590	5170	7380	7706.46	0.14	0	8382	8753	8066	6693	6006	4633	8410	6350	50	2210	500	5010	10	1	10000000	758	34.93	1.56	12	34.50	217.00	4856.00	9610	20231221	-21.12	3550	20240805	113.52	9500	-20.21	20240102	3550	113.52	20240805	9610	-21.12	20231221	3550	113.52	20240805	3.60	N	024940	500	50 억		13752	N	N	0	N	00	N
81	20241118	090335	57	100.00	KOSDAQ		유통	N	N	N	N		N	7990	610	2	8.27	8695162370	1103261	25.17	7550	8300	7540	9590	5170	7380	7881.40	0.14	0	56984	8753	8066	6693	6006	4633	8410	6350	50	2210	500	5010	10	1	10000000	799	36.82	1.65	12	11.03	217.00	4856.00	9610	20231221	-16.86	3550	20240805	125.07	9500	-15.89	20240102	3550	125.07	20240805	9610	-16.86	20231221	3550	125.07	20240805	3.60	N	024940	500	50 억		13752	N	N	0	N	00	N
82	20241115	160346	57	100.00	KOSDAQ		유통	N	N	N	N		N	7380	1700	1	29.93	28548932430	4370623	1486.56	5850	7380	5320	7380	3980	5680	6531.54	0.15	0	-492	6013	5846	5703	5536	5393	5775	5465	50	1700	500	3860	10	1	10000000	738	34.01	1.52	12	43.71	217.00	4856.00	9610	20231221	-23.20	3550	20240805	107.89	9500	-22.32	20240102	3550	107.89	20240805	9610	-23.20	20231221	3550	107.89	20240805	3.77	N	024940	500	50 억		14598	N	N	0	N	00	N
83	20241115	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	7100	1420	2	25.00	16328552060	2675862	910.13	5850	7180	5320	7380	3980	5680	6102.27	0.15	0	34458	6013	5846	5703	5536	5393	5775	5465	50	1700	500	3860	10	1	10000000	710	32.72	1.46	12	26.76	217.00	4856.00	9610	20231221	-26.12	3550	20240805	100.00	9500	-25.26	20240102	3550	100.00	20240805	9610	-26.12	20231221	3550	100.00	20240805	3.77	N	024940	500	50 억		14598	N	N	0	N	00	N
84	20241115	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	30	2	0.53	3977463380	684273	232.74	5850	6030	5650	7380	3980	5680	5812.82	0.15	0	13874	6013	5846	5703	5536	5393	5775	5465	50	1700	500	3860	10	1	10000000	571	26.31	1.18	12	6.84	217.00	4856.00	9610	20231221	-40.58	3550	20240805	60.85	9500	-39.89	20240102	3550	60.85	20240805	9610	-40.58	20231221	3550	60.85	20240805	3.77	N	024940	500	50 억		14598	N	N	0	N	00	N
85	20241115	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	120	2	2.11	3295252430	565815	192.45	5850	6030	5660	7380	3980	5680	5824.08	0.15	0	3899	6013	5846	5703	5536	5393	5775	5465	50	1700	500	3860	10	1	10000000	580	26.73	1.19	12	5.66	217.00	4856.00	9610	20231221	-39.65	3550	20240805	63.38	9500	-38.95	20240102	3550	63.38	20240805	9610	-39.65	20231221	3550	63.38	20240805	3.77	N	024940	500	50 억		14598	N	N	0	N	00	N
86	20241115	120353	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	200	2	3.52	2683651130	461089	156.83	5850	6030	5660	7380	3980	5680	5820.45	0.15	0	806	6013	5846	5703	5536	5393	5775	5465	50	1700	500	3860	10	1	10000000	588	27.10	1.21	12	4.61	217.00	4856.00	9610	20231221	-38.81	3550	20240805	65.63	9500	-38.11	20240102	3550	65.63	20240805	9610	-38.81	20231221	3550	65.63	20240805	3.77	N	024940	500	50 억		14598	N	N	0	N	00	N
87	20241115	110345	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	70	2	1.23	2342013510	402385	136.86	5850	6030	5660	7380	3980	5680	5820.57	0.15	0	2111	6013	5846	5703	5536	5393	5775	5465	50	1700	500	3860	10	1	10000000	575	26.50	1.18	12	4.02	217.00	4856.00	9610	20231221	-40.17	3550	20240805	61.97	9500	-39.47	20240102	3550	61.97	20240805	9610	-40.17	20231221	3550	61.97	20240805	3.77	N	024940	500	50 억		14598	N	N	0	N	00	N
88	20241115	100346	57	100.00	KOSDAQ		유통	N	N	N	N		N	5860	180	2	3.17	1680876110	288962	98.28	5850	6030	5660	7380	3980	5680	5817.26	0.15	0	3873	6013	5846	5703	5536	5393	5775	5465	50	1700	500	3860	10	1	10000000	586	27.00	1.21	12	2.89	217.00	4856.00	9610	20231221	-39.02	3550	20240805	65.07	9500	-38.32	20240102	3550	65.07	20240805	9610	-39.02	20231221	3550	65.07	20240805	3.77	N	024940	500	50 억		14598	N	N	0	N	00	N
89	20241115	090402	57	100.00	KOSDAQ		유통	N	N	N	N		N	5770	90	2	1.58	286023440	49246	16.75	5850	5930	5710	7380	3980	5680	5809.83	0.15	0	-350	6013	5846	5703	5536	5393	5775	5465	50	1700	500	3860	10	1	10000000	577	26.59	1.19	12	0.49	217.00	4856.00	9610	20231221	-39.96	3550	20240805	62.54	9500	-39.26	20240102	3550	62.54	20240805	9610	-39.96	20231221	3550	62.54	20240805	3.77	N	024940	500	50 억		14598	N	N	0	N	00	N
90	20241114	160343	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	-100	5	-1.72	1494280970	262445	82.55	5820	5870	5560	7540	4060	5800	5693.56	0.59	0	-42006	6106	5952	5686	5532	5266	6030	5610	50	1740	500	3940	10	1	10000000	570	26.27	1.17	12	2.62	217.00	4856.00	9610	20231221	-40.69	3550	20240805	60.56	9500	-40.00	20240102	3550	60.56	20240805	9610	-40.69	20231221	3550	60.56	20240805	4.16	N	024940	500	50 억		58506	N	N	0	N	00	N
91	20241114	150344	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	0	3	0.00	1236729270	217468	68.40	5820	5870	5560	7540	4060	5800	5686.78	0.59	0	-37100	6106	5952	5686	5532	5266	6030	5610	50	1740	500	3940	10	1	10000000	580	26.73	1.19	12	2.17	217.00	4856.00	9610	20231221	-39.65	3550	20240805	63.38	9500	-38.95	20240102	3550	63.38	20240805	9610	-39.65	20231221	3550	63.38	20240805	4.16	N	024940	500	50 억		58506	N	N	0	N	00	N
92	20241114	140341	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	-120	5	-2.07	790826260	139459	43.86	5820	5850	5560	7540	4060	5800	5670.37	0.59	0	-34290	6106	5952	5686	5532	5266	6030	5610	50	1740	500	3940	10	1	10000000	568	26.18	1.17	12	1.39	217.00	4856.00	9610	20231221	-40.89	3550	20240805	60.00	9500	-40.21	20240102	3550	60.00	20240805	9610	-40.89	20231221	3550	60.00	20240805	4.16	N	024940	500	50 억		58506	N	N	0	N	00	N
93	20241114	130341	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	-100	5	-1.72	698634020	123220	38.76	5820	5850	5560	7540	4060	5800	5669.46	0.59	0	-30599	6106	5952	5686	5532	5266	6030	5610	50	1740	500	3940	10	1	10000000	570	26.27	1.17	12	1.23	217.00	4856.00	9610	20231221	-40.69	3550	20240805	60.56	9500	-40.00	20240102	3550	60.56	20240805	9610	-40.69	20231221	3550	60.56	20240805	4.16	N	024940	500	50 억		58506	N	N	0	N	00	N
94	20241114	120341	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	-180	5	-3.10	652332840	115029	36.18	5820	5850	5560	7540	4060	5800	5670.66	0.59	0	-28210	6106	5952	5686	5532	5266	6030	5610	50	1740	500	3940	10	1	10000000	562	25.90	1.16	12	1.15	217.00	4856.00	9610	20231221	-41.52	3550	20240805	58.31	9500	-40.84	20240102	3550	58.31	20240805	9610	-41.52	20231221	3550	58.31	20240805	4.16	N	024940	500	50 억		58506	N	N	0	N	00	N
95	20241114	110343	57	100.00	KOSDAQ		유통	N	N	N	N		N	5740	-60	5	-1.03	485256820	85404	26.86	5820	5850	5560	7540	4060	5800	5681.44	0.59	0	-22084	6106	5952	5686	5532	5266	6030	5610	50	1740	500	3940	10	1	10000000	574	26.45	1.18	12	0.85	217.00	4856.00	9610	20231221	-40.27	3550	20240805	61.69	9500	-39.58	20240102	3550	61.69	20240805	9610	-40.27	20231221	3550	61.69	20240805	4.16	N	024940	500	50 억		58506	N	N	0	N	00	N
96	20241114	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	0	3	0.00	36265430	6241	1.96	5820	5850	5800	7540	4060	5800	5811.44	0.59	0	538	6106	5952	5686	5532	5266	6030	5610	50	1740	500	3940	10	1	10000000	580	26.73	1.19	12	0.06	217.00	4856.00	9610	20231221	-39.65	3550	20240805	63.38	9500	-38.95	20240102	3550	63.38	20240805	9610	-39.65	20231221	3550	63.38	20240805	4.16	N	024940	500	50 억		58506	N	N	0	N	00	N
97	20241114	090339	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	7540	4060	5800	0.00	0.59	0	0	6106	5952	5686	5532	5266	6030	5610	50	1740	500	3940	10	1	10000000	580	26.73	1.19	12	0.00	217.00	4856.00	9610	20231221	-39.65	3550	20240805	63.38	9500	-38.95	20240102	3550	63.38	20240805	9610	-39.65	20231221	3550	63.38	20240805	4.16	N	024940	500	50 억		58506	N	N	0	N	00	N
98	20241113	160145	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	170	2	3.02	1738722870	308241	60.46	5450	5840	5420	7310	3950	5630	5640.41	0.42	0	17051	6303	5966	5733	5396	5163	5850	5280	50	1680	500	3820	10	1	10000000	580	26.73	1.19	12	3.08	217.00	4856.00	9610	20231221	-39.65	3550	20240805	63.38	9500	-38.95	20240102	3550	63.38	20240805	9610	-39.65	20231221	3550	63.38	20240805	4.13	N	024940	500	50 억		42097	N	N	0	N	00	N
99	20241113	150158	57	100.00	KOSDAQ		유통	N	N	N	N		N	5770	140	2	2.49	1574354410	279924	54.91	5450	5800	5420	7310	3950	5630	5624.22	0.42	0	17156	6303	5966	5733	5396	5163	5850	5280	50	1680	500	3820	10	1	10000000	577	26.59	1.19	12	2.80	217.00	4856.00	9610	20231221	-39.96	3550	20240805	62.54	9500	-39.26	20240102	3550	62.54	20240805	9610	-39.96	20231221	3550	62.54	20240805	4.13	N	024940	500	50 억		42097	N	N	0	N	00	N
100	20241113	140154	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	70	2	1.24	1300387200	232260	45.56	5450	5750	5420	7310	3950	5630	5598.84	0.42	0	23916	6303	5966	5733	5396	5163	5850	5280	50	1680	500	3820	10	1	10000000	570	26.27	1.17	12	2.32	217.00	4856.00	9610	20231221	-40.69	3550	20240805	60.56	9500	-40.00	20240102	3550	60.56	20240805	9610	-40.69	20231221	3550	60.56	20240805	4.13	N	024940	500	50 억		42097	N	N	0	N	00	N
101	20241113	130152	57	100.00	KOSDAQ		유통	N	N	N	N		N	5570	-60	5	-1.07	1141474300	204263	40.07	5450	5750	5420	7310	3950	5630	5588.25	0.42	0	25239	6303	5966	5733	5396	5163	5850	5280	50	1680	500	3820	10	1	10000000	557	25.67	1.15	12	2.04	217.00	4856.00	9610	20231221	-42.04	3550	20240805	56.90	9500	-41.37	20240102	3550	56.90	20240805	9610	-42.04	20231221	3550	56.90	20240805	4.13	N	024940	500	50 억		42097	N	N	0	N	00	N
102	20241113	120151	57	100.00	KOSDAQ		유통	N	N	N	N		N	5560	-70	5	-1.24	1081471170	193521	37.96	5450	5750	5420	7310	3950	5630	5588.39	0.42	0	22868	6303	5966	5733	5396	5163	5850	5280	50	1680	500	3820	10	1	10000000	556	25.62	1.14	12	1.94	217.00	4856.00	9610	20231221	-42.14	3550	20240805	56.62	9500	-41.47	20240102	3550	56.62	20240805	9610	-42.14	20231221	3550	56.62	20240805	4.13	N	024940	500	50 억		42097	N	N	0	N	00	N
103	20241113	110151	57	100.00	KOSDAQ		유통	N	N	N	N		N	5530	-100	5	-1.78	1016631050	181833	35.67	5450	5750	5420	7310	3950	5630	5591.01	0.42	0	26073	6303	5966	5733	5396	5163	5850	5280	50	1680	500	3820	10	1	10000000	553	25.48	1.14	12	1.82	217.00	4856.00	9610	20231221	-42.46	3550	20240805	55.77	9500	-41.79	20240102	3550	55.77	20240805	9610	-42.46	20231221	3550	55.77	20240805	4.13	N	024940	500	50 억		42097	N	N	0	N	00	N
104	20241113	100151	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	-10	5	-0.18	765670100	136409	26.76	5450	5750	5450	7310	3950	5630	5613.04	0.42	0	27615	6303	5966	5733	5396	5163	5850	5280	50	1680	500	3820	10	1	10000000	562	25.90	1.16	12	1.36	217.00	4856.00	9610	20231221	-41.52	3550	20240805	58.31	9500	-40.84	20240102	3550	58.31	20240805	9610	-41.52	20231221	3550	58.31	20240805	4.13	N	024940	500	50 억		42097	N	N	0	N	00	N
105	20241113	090147	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	-80	5	-1.42	42992580	7831	1.54	5450	5580	5450	7310	3950	5630	5489.57	0.42	0	3368	6303	5966	5733	5396	5163	5850	5280	50	1680	500	3820	10	1	10000000	555	25.58	1.14	12	0.08	217.00	4856.00	9610	20231221	-42.25	3550	20240805	56.34	9500	-41.58	20240102	3550	56.34	20240805	9610	-42.25	20231221	3550	56.34	20240805	4.13	N	024940	500	50 억		42097	N	N	0	N	00	N
106	20241112	160332	57	100.00	KOSDAQ		유통	N	N	N	N		N	5630	-470	5	-7.70	2891936900	508266	81.43	6070	6070	5500	7930	4270	6100	5689.89	0.21	0	20464	7220	6660	6140	5580	5060	6400	5320	50	1830	500	4140	10	1	10000000	563	25.94	1.16	12	5.08	217.00	4856.00	9610	20231221	-41.42	3550	20240805	58.59	9500	-40.74	20240102	3550	58.59	20240805	9610	-41.42	20231221	3550	58.59	20240805	4.11	N	024940	500	50 억		21478	N	N	0	N	00	N
107	20241112	150335	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	-500	5	-8.20	2623172880	459930	73.69	6070	6070	5500	7930	4270	6100	5703.32	0.21	0	21286	7220	6660	6140	5580	5060	6400	5320	50	1830	500	4140	10	1	10000000	560	25.81	1.15	12	4.60	217.00	4856.00	9610	20231221	-41.73	3550	20240805	57.75	9500	-41.05	20240102	3550	57.75	20240805	9610	-41.73	20231221	3550	57.75	20240805	4.11	N	024940	500	50 억		21478	N	N	0	N	00	N
108	20241112	140339	57	100.00	KOSDAQ		유통	N	N	N	N		N	5660	-440	5	-7.21	2323613290	406017	65.05	6070	6070	5500	7930	4270	6100	5722.84	0.21	0	17859	7220	6660	6140	5580	5060	6400	5320	50	1830	500	4140	10	1	10000000	566	26.08	1.17	12	4.06	217.00	4856.00	9610	20231221	-41.10	3550	20240805	59.44	9500	-40.42	20240102	3550	59.44	20240805	9610	-41.10	20231221	3550	59.44	20240805	4.11	N	024940	500	50 억		21478	N	N	0	N	00	N
109	20241112	130335	57	100.00	KOSDAQ		유통	N	N	N	N		N	5590	-510	5	-8.36	2102092250	367091	58.81	6070	6070	5500	7930	4270	6100	5726.24	0.21	0	27187	7220	6660	6140	5580	5060	6400	5320	50	1830	500	4140	10	1	10000000	559	25.76	1.15	12	3.67	217.00	4856.00	9610	20231221	-41.83	3550	20240805	57.46	9500	-41.16	20240102	3550	57.46	20240805	9610	-41.83	20231221	3550	57.46	20240805	4.11	N	024940	500	50 억		21478	N	N	0	N	00	N
110	20241112	120335	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	-480	5	-7.87	1907801820	332048	53.20	6070	6070	5500	7930	4270	6100	5745.44	0.21	0	22494	7220	6660	6140	5580	5060	6400	5320	50	1830	500	4140	10	1	10000000	562	25.90	1.16	12	3.32	217.00	4856.00	9610	20231221	-41.52	3550	20240805	58.31	9500	-40.84	20240102	3550	58.31	20240805	9610	-41.52	20231221	3550	58.31	20240805	4.11	N	024940	500	50 억		21478	N	N	0	N	00	N
111	20241112	110334	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	-420	5	-6.89	1473538730	254292	40.74	6070	6070	5550	7930	4270	6100	5794.54	0.21	0	28226	7220	6660	6140	5580	5060	6400	5320	50	1830	500	4140	10	1	10000000	568	26.18	1.17	12	2.54	217.00	4856.00	9610	20231221	-40.89	3550	20240805	60.00	9500	-40.21	20240102	3550	60.00	20240805	9610	-40.89	20231221	3550	60.00	20240805	4.11	N	024940	500	50 억		21478	N	N	0	N	00	N
112	20241112	100334	57	100.00	KOSDAQ		유통	N	N	N	N		N	5860	-240	5	-3.93	641771390	108767	17.43	6070	6070	5820	7930	4270	6100	5900.22	0.21	0	16887	7220	6660	6140	5580	5060	6400	5320	50	1830	500	4140	10	1	10000000	586	27.00	1.21	12	1.09	217.00	4856.00	9610	20231221	-39.02	3550	20240805	65.07	9500	-38.32	20240102	3550	65.07	20240805	9610	-39.02	20231221	3550	65.07	20240805	4.11	N	024940	500	50 억		21478	N	N	0	N	00	N
113	20241112	090333	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	-220	5	-3.61	94694370	15906	2.55	6070	6070	5870	7930	4270	6100	5952.35	0.21	0	4574	7220	6660	6140	5580	5060	6400	5320	50	1830	500	4140	10	1	10000000	588	27.10	1.21	12	0.16	217.00	4856.00	9610	20231221	-38.81	3550	20240805	65.63	9500	-38.11	20240102	3550	65.63	20240805	9610	-38.81	20231221	3550	65.63	20240805	4.11	N	024940	500	50 억		21478	N	N	0	N	00	N
114	20241111	160331	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	-430	5	-6.58	3742365030	622895	232.93	6550	6700	5620	8480	4580	6530	6008.00	0.34	0	-12134	7150	6840	6570	6260	5990	6995	6415	50	1950	500	4440	10	1	10000000	610	28.11	1.26	12	6.23	217.00	4856.00	9610	20231221	-36.52	3550	20240805	71.83	9500	-35.79	20240102	3550	71.83	20240805	9610	-36.52	20231221	3550	71.83	20240805	4.12	N	024940	500	50 억		33686	N	N	0	N	00	N
115	20241111	150343	57	100.00	KOSDAQ		유통	N	N	N	N		N	5970	-560	5	-8.58	3444760890	574040	214.66	6550	6700	5620	8480	4580	6530	6000.88	0.34	0	-10581	7150	6840	6570	6260	5990	6995	6415	50	1950	500	4440	10	1	10000000	597	27.51	1.23	12	5.74	217.00	4856.00	9610	20231221	-37.88	3550	20240805	68.17	9500	-37.16	20240102	3550	68.17	20240805	9610	-37.88	20231221	3550	68.17	20240805	4.12	N	024940	500	50 억		33686	N	N	0	N	00	N
116	20241111	140335	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	-530	5	-8.12	3305212430	550601	205.89	6550	6700	5620	8480	4580	6530	6002.89	0.34	0	-1365	7150	6840	6570	6260	5990	6995	6415	50	1950	500	4440	10	1	10000000	600	27.65	1.24	12	5.51	217.00	4856.00	9610	20231221	-37.57	3550	20240805	69.01	9500	-36.84	20240102	3550	69.01	20240805	9610	-37.57	20231221	3550	69.01	20240805	4.12	N	024940	500	50 억		33686	N	N	0	N	00	N
117	20241111	130333	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	-580	5	-8.88	3192374710	531709	198.83	6550	6700	5620	8480	4580	6530	6003.96	0.34	0	2730	7150	6840	6570	6260	5990	6995	6415	50	1950	500	4440	10	1	10000000	595	27.42	1.23	12	5.32	217.00	4856.00	9610	20231221	-38.09	3550	20240805	67.61	9500	-37.37	20240102	3550	67.61	20240805	9610	-38.09	20231221	3550	67.61	20240805	4.12	N	024940	500	50 억		33686	N	N	0	N	00	N
118	20241111	120333	57	100.00	KOSDAQ		유통	N	N	N	N		N	5860	-670	5	-10.26	3048107860	507212	189.67	6550	6700	5620	8480	4580	6530	6009.51	0.34	0	5203	7150	6840	6570	6260	5990	6995	6415	50	1950	500	4440	10	1	10000000	586	27.00	1.21	12	5.07	217.00	4856.00	9610	20231221	-39.02	3550	20240805	65.07	9500	-38.32	20240102	3550	65.07	20240805	9610	-39.02	20231221	3550	65.07	20240805	4.12	N	024940	500	50 억		33686	N	N	0	N	00	N
119	20241111	110333	57	100.00	KOSDAQ		유통	N	N	N	N		N	5780	-750	5	-11.49	2878157170	477869	178.70	6550	6700	5620	8480	4580	6530	6022.87	0.34	0	3596	7150	6840	6570	6260	5990	6995	6415	50	1950	500	4440	10	1	10000000	578	26.64	1.19	12	4.78	217.00	4856.00	9610	20231221	-39.85	3550	20240805	62.82	9500	-39.16	20240102	3550	62.82	20240805	9610	-39.85	20231221	3550	62.82	20240805	4.12	N	024940	500	50 억		33686	N	N	0	N	00	N
120	20241111	100330	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	-720	5	-11.03	1918926370	310908	116.26	6550	6700	5800	8480	4580	6530	6171.98	0.34	0	-435	7150	6840	6570	6260	5990	6995	6415	50	1950	500	4440	10	1	10000000	581	26.77	1.20	12	3.11	217.00	4856.00	9610	20231221	-39.54	3550	20240805	63.66	9500	-38.84	20240102	3550	63.66	20240805	9610	-39.54	20231221	3550	63.66	20240805	4.12	N	024940	500	50 억		33686	N	N	0	N	00	N
121	20241111	090331	57	100.00	KOSDAQ		유통	N	N	N	N		N	6560	30	2	0.46	112233480	17004	6.36	6550	6700	6540	8480	4580	6530	6600.52	0.34	0	-5755	7150	6840	6570	6260	5990	6995	6415	50	1950	500	4440	10	1	10000000	656	30.23	1.35	12	0.17	217.00	4856.00	9610	20231221	-31.74	3550	20240805	84.79	9500	-30.95	20240102	3550	84.79	20240805	9610	-31.74	20231221	3550	84.79	20240805	4.12	N	024940	500	50 억		33686	N	N	0	N	00	N
122	20241108	160329	57	100.00	KOSDAQ		유통	N	N	N	N		N	6530	-40	5	-0.61	1772354890	266479	241.90	6510	6880	6300	8540	4600	6570	6651.07	0.38	0	-4015	6876	6722	6576	6422	6276	6650	6350	50	1970	500	4460	10	1	10000000	653	30.09	1.34	12	2.66	217.00	4856.00	9610	20231221	-32.05	3550	20240805	83.94	9500	-31.26	20240102	3550	83.94	20240805	9610	-32.05	20231221	3550	83.94	20240805	4.06	N	024940	500	50 억		37606	N	N	0	N	00	N
123	20241108	150335	57	100.00	KOSDAQ		유통	N	N	N	N		N	6380	-190	5	-2.89	1520832710	227366	206.39	6510	6880	6350	8540	4600	6570	6688.92	0.38	0	-345	6876	6722	6576	6422	6276	6650	6350	50	1970	500	4460	10	1	10000000	638	29.40	1.31	12	2.27	217.00	4856.00	9610	20231221	-33.61	3550	20240805	79.72	9500	-32.84	20240102	3550	79.72	20240805	9610	-33.61	20231221	3550	79.72	20240805	4.06	N	024940	500	50 억		37606	N	N	0	N	00	N
124	20241108	140332	57	100.00	KOSDAQ		유통	N	N	N	N		N	6650	80	2	1.22	1186643040	176299	160.04	6510	6880	6510	8540	4600	6570	6730.86	0.38	0	10882	6876	6722	6576	6422	6276	6650	6350	50	1970	500	4460	10	1	10000000	665	30.65	1.37	12	1.76	217.00	4856.00	9610	20231221	-30.80	3550	20240805	87.32	9500	-30.00	20240102	3550	87.32	20240805	9610	-30.80	20231221	3550	87.32	20240805	4.06	N	024940	500	50 억		37606	N	N	0	N	00	N
125	20241108	130332	57	100.00	KOSDAQ		유통	N	N	N	N		N	6770	200	2	3.04	1002899810	148892	135.16	6510	6880	6510	8540	4600	6570	6735.76	0.38	0	10574	6876	6722	6576	6422	6276	6650	6350	50	1970	500	4460	10	1	10000000	677	31.20	1.39	12	1.49	217.00	4856.00	9610	20231221	-29.55	3550	20240805	90.70	9500	-28.74	20240102	3550	90.70	20240805	9610	-29.55	20231221	3550	90.70	20240805	4.06	N	024940	500	50 억		37606	N	N	0	N	00	N
126	20241108	120334	57	100.00	KOSDAQ		유통	N	N	N	N		N	6770	200	2	3.04	934360590	138754	125.96	6510	6880	6510	8540	4600	6570	6733.95	0.38	0	11550	6876	6722	6576	6422	6276	6650	6350	50	1970	500	4460	10	1	10000000	677	31.20	1.39	12	1.39	217.00	4856.00	9610	20231221	-29.55	3550	20240805	90.70	9500	-28.74	20240102	3550	90.70	20240805	9610	-29.55	20231221	3550	90.70	20240805	4.06	N	024940	500	50 억		37606	N	N	0	N	00	N
127	20241108	110334	57	100.00	KOSDAQ		유통	N	N	N	N		N	6840	270	2	4.11	801072510	119145	108.16	6510	6880	6510	8540	4600	6570	6723.52	0.38	0	11670	6876	6722	6576	6422	6276	6650	6350	50	1970	500	4460	10	1	10000000	684	31.52	1.41	12	1.19	217.00	4856.00	9610	20231221	-28.82	3550	20240805	92.68	9500	-28.00	20240102	3550	92.68	20240805	9610	-28.82	20231221	3550	92.68	20240805	4.06	N	024940	500	50 억		37606	N	N	0	N	00	N
128	20241108	100334	57	100.00	KOSDAQ		유통	N	N	N	N		N	6770	200	2	3.04	390926550	58844	53.42	6510	6770	6510	8540	4600	6570	6643.45	0.38	0	-1790	6876	6722	6576	6422	6276	6650	6350	50	1970	500	4460	10	1	10000000	677	31.20	1.39	12	0.59	217.00	4856.00	9610	20231221	-29.55	3550	20240805	90.70	9500	-28.74	20240102	3550	90.70	20240805	9610	-29.55	20231221	3550	90.70	20240805	4.06	N	024940	500	50 억		37606	N	N	0	N	00	N
129	20241108	090329	57	100.00	KOSDAQ		유통	N	N	N	N		N	6570	0	3	0.00	21645340	3300	3.00	6510	6610	6510	8540	4600	6570	6559.16	0.38	0	-347	6876	6722	6576	6422	6276	6650	6350	50	1970	500	4460	10	1	10000000	657	30.28	1.35	12	0.03	217.00	4856.00	9610	20231221	-31.63	3550	20240805	85.07	9500	-30.84	20240102	3550	85.07	20240805	9610	-31.63	20231221	3550	85.07	20240805	4.06	N	024940	500	50 억		37606	N	N	0	N	00	N
130	20241107	160329	57	100.00	KOSDAQ		유통	N	N	N	N		N	6570	-80	5	-1.20	712226390	108740	57.76	6640	6730	6430	8640	4660	6650	6549.78	0.52	0	-14692	6923	6786	6563	6426	6203	6855	6495	50	1990	500	4520	10	1	10000000	657	30.28	1.35	12	1.09	217.00	4856.00	9610	20231221	-31.63	3550	20240805	85.07	9500	-30.84	20240102	3550	85.07	20240805	9610	-31.63	20231221	3550	85.07	20240805	4.16	N	024940	500	50 억		52213	N	N	0	N	00	N
131	20241107	150331	57	100.00	KOSDAQ		유통	N	N	N	N		N	6530	-120	5	-1.80	687463050	104962	55.76	6640	6730	6430	8640	4660	6650	6549.64	0.52	0	-12722	6923	6786	6563	6426	6203	6855	6495	50	1990	500	4520	10	1	10000000	653	30.09	1.34	12	1.05	217.00	4856.00	9610	20231221	-32.05	3550	20240805	83.94	9500	-31.26	20240102	3550	83.94	20240805	9610	-32.05	20231221	3550	83.94	20240805	4.16	N	024940	500	50 억		52213	N	N	0	N	00	N
132	20241107	140333	57	100.00	KOSDAQ		유통	N	N	N	N		N	6590	-60	5	-0.90	626251310	95630	50.80	6640	6730	6430	8640	4660	6650	6548.69	0.52	0	-9658	6923	6786	6563	6426	6203	6855	6495	50	1990	500	4520	10	1	10000000	659	30.37	1.36	12	0.96	217.00	4856.00	9610	20231221	-31.43	3550	20240805	85.63	9500	-30.63	20240102	3550	85.63	20240805	9610	-31.43	20231221	3550	85.63	20240805	4.16	N	024940	500	50 억		52213	N	N	0	N	00	N
133	20241107	130334	57	100.00	KOSDAQ		유통	N	N	N	N		N	6610	-40	5	-0.60	591001220	90266	47.95	6640	6730	6430	8640	4660	6650	6547.33	0.52	0	-9153	6923	6786	6563	6426	6203	6855	6495	50	1990	500	4520	10	1	10000000	661	30.46	1.36	12	0.90	217.00	4856.00	9610	20231221	-31.22	3550	20240805	86.20	9500	-30.42	20240102	3550	86.20	20240805	9610	-31.22	20231221	3550	86.20	20240805	4.16	N	024940	500	50 억		52213	N	N	0	N	00	N
134	20241107	120331	57	100.00	KOSDAQ		유통	N	N	N	N		N	6530	-120	5	-1.80	555396130	84822	45.06	6640	6730	6430	8640	4660	6650	6547.78	0.52	0	-9571	6923	6786	6563	6426	6203	6855	6495	50	1990	500	4520	10	1	10000000	653	30.09	1.34	12	0.85	217.00	4856.00	9610	20231221	-32.05	3550	20240805	83.94	9500	-31.26	20240102	3550	83.94	20240805	9610	-32.05	20231221	3550	83.94	20240805	4.16	N	024940	500	50 억		52213	N	N	0	N	00	N
135	20241107	110331	57	100.00	KOSDAQ		유통	N	N	N	N		N	6440	-210	5	-3.16	500997570	76419	40.59	6640	6730	6440	8640	4660	6650	6555.93	0.52	0	-8671	6923	6786	6563	6426	6203	6855	6495	50	1990	500	4520	10	1	10000000	644	29.68	1.33	12	0.76	217.00	4856.00	9610	20231221	-32.99	3550	20240805	81.41	9500	-32.21	20240102	3550	81.41	20240805	9610	-32.99	20231221	3550	81.41	20240805	4.16	N	024940	500	50 억		52213	N	N	0	N	00	N
136	20241107	100330	57	100.00	KOSDAQ		유통	N	N	N	N		N	6590	-60	5	-0.90	386298280	58738	31.20	6640	6730	6470	8640	4660	6650	6576.63	0.52	0	-3640	6923	6786	6563	6426	6203	6855	6495	50	1990	500	4520	10	1	10000000	659	30.37	1.36	12	0.59	217.00	4856.00	9610	20231221	-31.43	3550	20240805	85.63	9500	-30.63	20240102	3550	85.63	20240805	9610	-31.43	20231221	3550	85.63	20240805	4.16	N	024940	500	50 억		52213	N	N	0	N	00	N
137	20241107	090331	57	100.00	KOSDAQ		유통	N	N	N	N		N	6730	80	2	1.20	23270350	3466	1.84	6640	6730	6640	8640	4660	6650	6713.89	0.52	0	-90	6923	6786	6563	6426	6203	6855	6495	50	1990	500	4520	10	1	10000000	673	31.01	1.39	12	0.03	217.00	4856.00	9610	20231221	-29.97	3550	20240805	89.58	9500	-29.16	20240102	3550	89.58	20240805	9610	-29.97	20231221	3550	89.58	20240805	4.16	N	024940	500	50 억		52213	N	N	0	N	00	N
138	20241106	160333	57	100.00	KOSDAQ		유통	N	N	N	N		N	6650	160	2	2.47	1225642790	187880	75.81	6430	6700	6340	8430	4550	6490	6523.50	0.75	0	-22683	6836	6662	6336	6162	5836	6750	6250	50	1940	500	4410	10	1	10000000	665	30.65	1.37	12	1.88	217.00	4856.00	9610	20231221	-30.80	3550	20240805	87.32	9500	-30.00	20240102	3550	87.32	20240805	9610	-30.80	20231221	3550	87.32	20240805	3.99	N	024940	500	50 억		74521	N	N	0	N	00	N
139	20241106	150342	57	100.00	KOSDAQ		유통	N	N	N	N		N	6630	140	2	2.16	1191114520	182660	73.71	6430	6700	6340	8430	4550	6490	6520.94	0.75	0	-23247	6836	6662	6336	6162	5836	6750	6250	50	1940	500	4410	10	1	10000000	663	30.55	1.37	12	1.83	217.00	4856.00	9610	20231221	-31.01	3550	20240805	86.76	9500	-30.21	20240102	3550	86.76	20240805	9610	-31.01	20231221	3550	86.76	20240805	3.99	N	024940	500	50 억		74521	N	N	0	N	00	N
140	20241106	140340	57	100.00	KOSDAQ		유통	N	N	N	N		N	6620	130	2	2.00	978660840	150633	60.78	6430	6640	6340	8430	4550	6490	6496.99	0.75	0	-21917	6836	6662	6336	6162	5836	6750	6250	50	1940	500	4410	10	1	10000000	662	30.51	1.36	12	1.51	217.00	4856.00	9610	20231221	-31.11	3550	20240805	86.48	9500	-30.32	20240102	3550	86.48	20240805	9610	-31.11	20231221	3550	86.48	20240805	3.99	N	024940	500	50 억		74521	N	N	0	N	00	N
141	20241106	130340	57	100.00	KOSDAQ		유통	N	N	N	N		N	6510	20	2	0.31	740103440	114288	46.12	6430	6590	6340	8430	4550	6490	6475.78	0.75	0	-23458	6836	6662	6336	6162	5836	6750	6250	50	1940	500	4410	10	1	10000000	651	30.00	1.34	12	1.14	217.00	4856.00	9610	20231221	-32.26	3550	20240805	83.38	9500	-31.47	20240102	3550	83.38	20240805	9610	-32.26	20231221	3550	83.38	20240805	3.99	N	024940	500	50 억		74521	N	N	0	N	00	N
142	20241106	120331	57	100.00	KOSDAQ		유통	N	N	N	N		N	6500	10	2	0.15	610465880	94315	38.06	6430	6590	6340	8430	4550	6490	6472.63	0.75	0	-22346	6836	6662	6336	6162	5836	6750	6250	50	1940	500	4410	10	1	10000000	650	29.95	1.34	12	0.94	217.00	4856.00	9610	20231221	-32.36	3550	20240805	83.10	9500	-31.58	20240102	3550	83.10	20240805	9610	-32.36	20231221	3550	83.10	20240805	3.99	N	024940	500	50 억		74521	N	N	0	N	00	N
143	20241106	110335	57	100.00	KOSDAQ		유통	N	N	N	N		N	6490	0	3	0.00	476972480	73741	29.76	6430	6590	6340	8430	4550	6490	6468.21	0.75	0	-22958	6836	6662	6336	6162	5836	6750	6250	50	1940	500	4410	10	1	10000000	649	29.91	1.34	12	0.74	217.00	4856.00	9610	20231221	-32.47	3550	20240805	82.82	9500	-31.68	20240102	3550	82.82	20240805	9610	-32.47	20231221	3550	82.82	20240805	3.99	N	024940	500	50 억		74521	N	N	0	N	00	N
144	20241106	100335	57	100.00	KOSDAQ		유통	N	N	N	N		N	6480	-10	5	-0.15	385504350	59650	24.07	6430	6590	6340	8430	4550	6490	6462.77	0.75	0	-18437	6836	6662	6336	6162	5836	6750	6250	50	1940	500	4410	10	1	10000000	648	29.86	1.33	12	0.60	217.00	4856.00	9610	20231221	-32.57	3550	20240805	82.54	9500	-31.79	20240102	3550	82.54	20240805	9610	-32.57	20231221	3550	82.54	20240805	3.99	N	024940	500	50 억		74521	N	N	0	N	00	N
145	20241106	090333	57	100.00	KOSDAQ		유통	N	N	N	N		N	6370	-120	5	-1.85	86640630	13575	5.48	6430	6470	6360	8430	4550	6490	6382.37	0.75	0	-4086	6836	6662	6336	6162	5836	6750	6250	50	1940	500	4410	10	1	10000000	637	29.35	1.31	12	0.14	217.00	4856.00	9610	20231221	-33.71	3550	20240805	79.44	9500	-32.95	20240102	3550	79.44	20240805	9610	-33.71	20231221	3550	79.44	20240805	3.99	N	024940	500	50 억		74521	N	N	0	N	00	N
146	20241105	160326	57	100.00	KOSDAQ		유통	N	N	N	N		N	6490	440	2	7.27	1548154000	245900	67.41	6130	6510	6010	7860	4240	6050	6295.00	0.89	0	-13995	6796	6422	6166	5792	5536	6295	5665	50	1810	500	4110	10	1	10000000	649	29.91	1.34	12	2.46	217.00	4856.00	9610	20231221	-32.47	3550	20240805	82.82	9500	-31.68	20240102	3550	82.82	20240805	9610	-32.47	20231221	3550	82.82	20240805	3.96	N	024940	500	50 억		88996	N	N	0	N	00	N
147	20241105	150332	57	100.00	KOSDAQ		유통	N	N	N	N		N	6420	370	2	6.12	1458268210	232006	63.60	6130	6510	6010	7860	4240	6050	6285.48	0.89	0	-10107	6796	6422	6166	5792	5536	6295	5665	50	1810	500	4110	10	1	10000000	642	29.59	1.32	12	2.32	217.00	4856.00	9610	20231221	-33.19	3550	20240805	80.85	9500	-32.42	20240102	3550	80.85	20240805	9610	-33.19	20231221	3550	80.85	20240805	3.96	N	024940	500	50 억		88996	N	N	0	N	00	N
148	20241105	140329	57	100.00	KOSDAQ		유통	N	N	N	N		N	6480	430	2	7.11	1319516780	210464	57.70	6130	6510	6010	7860	4240	6050	6269.56	0.89	0	-14009	6796	6422	6166	5792	5536	6295	5665	50	1810	500	4110	10	1	10000000	648	29.86	1.33	12	2.10	217.00	4856.00	9610	20231221	-32.57	3550	20240805	82.54	9500	-31.79	20240102	3550	82.54	20240805	9610	-32.57	20231221	3550	82.54	20240805	3.96	N	024940	500	50 억		88996	N	N	0	N	00	N
149	20241105	130330	57	100.00	KOSDAQ		유통	N	N	N	N		N	6360	310	2	5.12	914893490	147010	40.30	6130	6400	6010	7860	4240	6050	6223.34	0.89	0	-18727	6796	6422	6166	5792	5536	6295	5665	50	1810	500	4110	10	1	10000000	636	29.31	1.31	12	1.47	217.00	4856.00	9610	20231221	-33.82	3550	20240805	79.15	9500	-33.05	20240102	3550	79.15	20240805	9610	-33.82	20231221	3550	79.15	20240805	3.96	N	024940	500	50 억		88996	N	N	0	N	00	N
150	20241105	120329	57	100.00	KOSDAQ		유통	N	N	N	N		N	6380	330	2	5.45	826794310	133155	36.50	6130	6400	6010	7860	4240	6050	6209.26	0.89	0	-15826	6796	6422	6166	5792	5536	6295	5665	50	1810	500	4110	10	1	10000000	638	29.40	1.31	12	1.33	217.00	4856.00	9610	20231221	-33.61	3550	20240805	79.72	9500	-32.84	20240102	3550	79.72	20240805	9610	-33.61	20231221	3550	79.72	20240805	3.96	N	024940	500	50 억		88996	N	N	0	N	00	N
151	20241105	110323	57	100.00	KOSDAQ		유통	N	N	N	N		N	6300	250	2	4.13	609249230	98766	27.08	6130	6300	6010	7860	4240	6050	6168.61	0.89	0	-12341	6796	6422	6166	5792	5536	6295	5665	50	1810	500	4110	10	1	10000000	630	29.03	1.30	12	0.99	217.00	4856.00	9610	20231221	-34.44	3550	20240805	77.46	9500	-33.68	20240102	3550	77.46	20240805	9610	-34.44	20231221	3550	77.46	20240805	3.96	N	024940	500	50 억		88996	N	N	0	N	00	N
152	20241105	100328	57	100.00	KOSDAQ		유통	N	N	N	N		N	6070	20	2	0.33	223020900	36766	10.08	6130	6130	6010	7860	4240	6050	6065.95	0.89	0	2417	6796	6422	6166	5792	5536	6295	5665	50	1810	500	4110	10	1	10000000	607	27.97	1.25	12	0.37	217.00	4856.00	9610	20231221	-36.84	3550	20240805	70.99	9500	-36.11	20240102	3550	70.99	20240805	9610	-36.84	20231221	3550	70.99	20240805	3.96	N	024940	500	50 억		88996	N	N	0	N	00	N
153	20241105	090326	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	0	3	0.00	22453850	3700	1.01	6130	6130	6030	7860	4240	6050	6068.61	0.89	0	-1675	6796	6422	6166	5792	5536	6295	5665	50	1810	500	4110	10	1	10000000	605	27.88	1.25	12	0.04	217.00	4856.00	9610	20231221	-37.04	3550	20240805	70.42	9500	-36.32	20240102	3550	70.42	20240805	9610	-37.04	20231221	3550	70.42	20240805	3.96	N	024940	500	50 억		88996	N	N	0	N	00	N
154	20241104	160325	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	-270	5	-4.27	2233284340	364235	78.94	6370	6540	5910	8210	4430	6320	6131.44	1.44	0	-54635	6973	6646	6353	6026	5733	6810	6190	50	1890	500	4290	10	1	10000000	605	27.88	1.25	12	3.64	217.00	4856.00	9610	20231221	-37.04	3550	20240805	70.42	9500	-36.32	20240102	3550	70.42	20240805	9610	-37.04	20231221	3550	70.42	20240805	4.03	N	024940	500	50 억		143571	N	N	0	N	00	N
155	20241104	150333	57	100.00	KOSDAQ		유통	N	N	N	N		N	6060	-260	5	-4.11	2160000060	352159	76.33	6370	6540	5910	8210	4430	6320	6133.59	1.44	0	-58866	6973	6646	6353	6026	5733	6810	6190	50	1890	500	4290	10	1	10000000	606	27.93	1.25	12	3.52	217.00	4856.00	9610	20231221	-36.94	3550	20240805	70.70	9500	-36.21	20240102	3550	70.70	20240805	9610	-36.94	20231221	3550	70.70	20240805	4.03	N	024940	500	50 억		143571	N	N	0	N	00	N
156	20241104	140325	57	100.00	KOSDAQ		유통	N	N	N	N		N	6110	-210	5	-3.32	1953101710	318000	68.92	6370	6540	5910	8210	4430	6320	6141.83	1.44	0	-57023	6973	6646	6353	6026	5733	6810	6190	50	1890	500	4290	10	1	10000000	611	28.16	1.26	12	3.18	217.00	4856.00	9610	20231221	-36.42	3550	20240805	72.11	9500	-35.68	20240102	3550	72.11	20240805	9610	-36.42	20231221	3550	72.11	20240805	4.03	N	024940	500	50 억		143571	N	N	0	N	00	N
157	20241104	130250	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	-270	5	-4.27	1900491740	309313	67.04	6370	6540	5910	8210	4430	6320	6144.23	1.44	0	-57251	6973	6646	6353	6026	5733	6810	6190	50	1890	500	4290	10	1	10000000	605	27.88	1.25	12	3.09	217.00	4856.00	9610	20231221	-37.04	3550	20240805	70.42	9500	-36.32	20240102	3550	70.42	20240805	9610	-37.04	20231221	3550	70.42	20240805	4.03	N	024940	500	50 억		143571	N	N	0	N	00	N
158	20241104	120320	57	100.00	KOSDAQ		유통	N	N	N	N		N	6060	-260	5	-4.11	1632599210	264592	57.35	6370	6540	6020	8210	4430	6320	6170.25	1.44	0	-51777	6973	6646	6353	6026	5733	6810	6190	50	1890	500	4290	10	1	10000000	606	27.93	1.25	12	2.65	217.00	4856.00	9610	20231221	-36.94	3550	20240805	70.70	9500	-36.21	20240102	3550	70.70	20240805	9610	-36.94	20231221	3550	70.70	20240805	4.03	N	024940	500	50 억		143571	N	N	0	N	00	N
159	20241104	110319	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	-190	5	-3.01	1337405580	215921	46.80	6370	6540	6030	8210	4430	6320	6193.96	1.44	0	-36575	6973	6646	6353	6026	5733	6810	6190	50	1890	500	4290	10	1	10000000	613	28.25	1.26	12	2.16	217.00	4856.00	9610	20231221	-36.21	3550	20240805	72.68	9500	-35.47	20240102	3550	72.68	20240805	9610	-36.21	20231221	3550	72.68	20240805	4.03	N	024940	500	50 억		143571	N	N	0	N	00	N
160	20241104	100317	57	100.00	KOSDAQ		유통	N	N	N	N		N	6080	-240	5	-3.80	805744500	128791	27.91	6370	6540	6080	8210	4430	6320	6256.22	1.44	0	-36961	6973	6646	6353	6026	5733	6810	6190	50	1890	500	4290	10	1	10000000	608	28.02	1.25	12	1.29	217.00	4856.00	9610	20231221	-36.73	3550	20240805	71.27	9500	-36.00	20240102	3550	71.27	20240805	9610	-36.73	20231221	3550	71.27	20240805	4.03	N	024940	500	50 억		143571	N	N	0	N	00	N
161	20241104	090319	57	100.00	KOSDAQ		유통	N	N	N	N		N	6320	0	3	0.00	235058980	36500	7.91	6370	6540	6320	8210	4430	6320	6439.97	1.44	0	-1914	6973	6646	6353	6026	5733	6810	6190	50	1890	500	4290	10	1	10000000	632	29.12	1.30	12	0.37	217.00	4856.00	9610	20231221	-34.24	3550	20240805	78.03	9500	-33.47	20240102	3550	78.03	20240805	9610	-34.24	20231221	3550	78.03	20240805	4.03	N	024940	500	50 억		143571	N	N	0	N	00	N
162	20241101	160311	57	100.00	KOSDAQ		유통	N	N	N	N		N	6320	-20	5	-0.32	2957026230	459142	84.87	6270	6680	6060	8240	4440	6340	6440.33	1.47	0	-4260	7280	6810	6480	6010	5680	6645	5845	50	1900	500	4310	10	1	10000000	632	29.12	1.30	12	4.59	217.00	4856.00	9610	20231221	-34.24	3550	20240805	78.03	9500	-33.47	20240102	3550	78.03	20240805	9610	-34.24	20231221	3550	78.03	20240805	4.01	N	024940	500	50 억		146653	N	N	0	N	00	N
163	20241101	150319	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	-140	5	-2.21	2764854030	427932	79.10	6270	6680	6060	8240	4440	6340	6460.97	1.47	0	-1239	7280	6810	6480	6010	5680	6645	5845	50	1900	500	4310	10	1	10000000	620	28.57	1.28	12	4.28	217.00	4856.00	9610	20231221	-35.48	3550	20240805	74.65	9500	-34.74	20240102	3550	74.65	20240805	9610	-35.48	20231221	3550	74.65	20240805	4.01	N	024940	500	50 억		146653	N	N	0	N	00	N
164	20241101	140310	57	100.00	KOSDAQ		유통	N	N	N	N		N	6240	-100	5	-1.58	2476939220	381585	70.54	6270	6680	6190	8240	4440	6340	6491.19	1.47	0	8505	7280	6810	6480	6010	5680	6645	5845	50	1900	500	4310	10	1	10000000	624	28.76	1.29	12	3.82	217.00	4856.00	9610	20231221	-35.07	3550	20240805	75.77	9500	-34.32	20240102	3550	75.77	20240805	9610	-35.07	20231221	3550	75.77	20240805	4.01	N	024940	500	50 억		146653	N	N	0	N	00	N
165	20241101	130340	57	100.00	KOSDAQ		유통	N	N	N	N		N	6600	260	2	4.10	1779115270	271897	50.26	6270	6680	6210	8240	4440	6340	6543.35	1.47	0	15650	7280	6810	6480	6010	5680	6645	5845	50	1900	500	4310	10	1	10000000	660	30.41	1.36	12	2.72	217.00	4856.00	9610	20231221	-31.32	3550	20240805	85.92	9500	-30.53	20240102	3550	85.92	20240805	9610	-31.32	20231221	3550	85.92	20240805	4.01	N	024940	500	50 억		146653	N	N	0	N	00	N
166	20241101	120341	57	100.00	KOSDAQ		유통	N	N	N	N		N	6570	230	2	3.63	1705807450	260737	48.20	6270	6680	6210	8240	4440	6340	6542.26	1.47	0	16121	7280	6810	6480	6010	5680	6645	5845	50	1900	500	4310	10	1	10000000	657	30.28	1.35	12	2.61	217.00	4856.00	9610	20231221	-31.63	3550	20240805	85.07	9500	-30.84	20240102	3550	85.07	20240805	9610	-31.63	20231221	3550	85.07	20240805	4.01	N	024940	500	50 억		146653	N	N	0	N	00	N
167	20241101	110339	57	100.00	KOSDAQ		유통	N	N	N	N		N	6570	230	2	3.63	1541215990	235630	43.56	6270	6680	6210	8240	4440	6340	6540.84	1.47	0	17669	7280	6810	6480	6010	5680	6645	5845	50	1900	500	4310	10	1	10000000	657	30.28	1.35	12	2.36	217.00	4856.00	9610	20231221	-31.63	3550	20240805	85.07	9500	-30.84	20240102	3550	85.07	20240805	9610	-31.63	20231221	3550	85.07	20240805	4.01	N	024940	500	50 억		146653	N	N	0	N	00	N
168	20241101	100340	57	100.00	KOSDAQ		유통	N	N	N	N		N	6620	280	2	4.42	1320775010	202358	37.41	6270	6680	6210	8240	4440	6340	6526.93	1.47	0	11053	7280	6810	6480	6010	5680	6645	5845	50	1900	500	4310	10	1	10000000	662	30.51	1.36	12	2.02	217.00	4856.00	9610	20231221	-31.11	3550	20240805	86.48	9500	-30.32	20240102	3550	86.48	20240805	9610	-31.11	20231221	3550	86.48	20240805	4.01	N	024940	500	50 억		146653	N	N	0	N	00	N
169	20241101	090339	57	100.00	KOSDAQ		유통	N	N	N	N		N	6520	180	2	2.84	321996750	50328	9.30	6270	6520	6210	8240	4440	6340	6397.97	1.47	0	20691	7280	6810	6480	6010	5680	6645	5845	50	1900	500	4310	10	1	10000000	652	30.05	1.34	12	0.50	217.00	4856.00	9610	20231221	-32.15	3550	20240805	83.66	9500	-31.37	20240102	3550	83.66	20240805	9610	-32.15	20231221	3550	83.66	20240805	4.01	N	024940	500	50 억		146653	N	N	0	N	00	N