KissMeData/080010/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	20241115	160640	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	30	2	0.58	100065560	19514	181.31	5130	5180	5020	6660	3600	5130	5127.89	1.09	0	742	5236	5182	5116	5062	4996	5210	5090	50	1530	500	3890	10	1	9835071	507	8.46	0.42	12	0.20	610.00	12236.00	6420	20231222	-19.63	4875	20240805	5.85	6400	-19.38	20240712	4875	5.85	20240805	6420	-19.63	20231222	4875	5.85	20240805	1.15	N	080010	500	50 억		107196	N	N	0	N	00	N
3	20241115	150659	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	30	2	0.58	57534650	11272	104.73	5130	5170	5020	6660	3600	5130	5104.21	1.09	0	840	5236	5182	5116	5062	4996	5210	5090	50	1530	500	3890	10	1	9835071	507	8.46	0.42	12	0.11	610.00	12236.00	6420	20231222	-19.63	4875	20240805	5.85	6400	-19.38	20240712	4875	5.85	20240805	6420	-19.63	20231222	4875	5.85	20240805	1.15	N	080010	500	50 억		107196	N	N	0	N	00	N
4	20241115	140651	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	-20	5	-0.39	43706080	8588	79.79	5130	5140	5020	6660	3600	5130	5089.20	1.09	0	831	5236	5182	5116	5062	4996	5210	5090	50	1530	500	3890	10	1	9835071	503	8.38	0.42	12	0.09	610.00	12236.00	6420	20231222	-20.40	4875	20240805	4.82	6400	-20.16	20240712	4875	4.82	20240805	6420	-20.40	20231222	4875	4.82	20240805	1.15	N	080010	500	50 억		107196	N	N	0	N	00	N
5	20241115	130651	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	0	3	0.00	39730110	7810	72.56	5130	5140	5020	6660	3600	5130	5087.08	1.09	0	828	5236	5182	5116	5062	4996	5210	5090	50	1530	500	3890	10	1	9835071	505	8.41	0.42	12	0.08	610.00	12236.00	6420	20231222	-20.09	4875	20240805	5.23	6400	-19.84	20240712	4875	5.23	20240805	6420	-20.09	20231222	4875	5.23	20240805	1.15	N	080010	500	50 억		107196	N	N	0	N	00	N
6	20241115	120656	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	-30	5	-0.58	37272840	7331	68.11	5130	5140	5020	6660	3600	5130	5084.28	1.09	0	828	5236	5182	5116	5062	4996	5210	5090	50	1530	500	3890	10	1	9835071	502	8.36	0.42	12	0.07	610.00	12236.00	6420	20231222	-20.56	4875	20240805	4.62	6400	-20.31	20240712	4875	4.62	20240805	6420	-20.56	20231222	4875	4.62	20240805	1.15	N	080010	500	50 억		107196	N	N	0	N	00	N
7	20241115	110639	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	10	2	0.19	30885640	6083	56.52	5130	5140	5020	6660	3600	5130	5077.37	1.09	0	828	5236	5182	5116	5062	4996	5210	5090	50	1530	500	3890	10	1	9835071	506	8.43	0.42	12	0.06	610.00	12236.00	6420	20231222	-19.94	4875	20240805	5.44	6400	-19.69	20240712	4875	5.44	20240805	6420	-19.94	20231222	4875	5.44	20240805	1.15	N	080010	500	50 억		107196	N	N	0	N	00	N
8	20241115	100640	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	-70	5	-1.36	19151050	3775	35.07	5130	5130	5020	6660	3600	5130	5073.13	1.09	0	361	5236	5182	5116	5062	4996	5210	5090	50	1530	500	3890	10	1	9835071	498	8.30	0.41	12	0.04	610.00	12236.00	6420	20231222	-21.18	4875	20240805	3.79	6400	-20.94	20240712	4875	3.79	20240805	6420	-21.18	20231222	4875	3.79	20240805	1.15	N	080010	500	50 억		107196	N	N	0	N	00	N
9	20241115	090632	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	-50	5	-0.97	5285100	1031	9.58	5130	5130	5080	6660	3600	5130	5126.19	1.09	0	206	5236	5182	5116	5062	4996	5210	5090	50	1530	500	3890	10	1	9835071	500	8.33	0.42	12	0.01	610.00	12236.00	6420	20231222	-20.87	4875	20240805	4.21	6400	-20.62	20240712	4875	4.21	20240805	6420	-20.87	20231222	4875	4.21	20240805	1.15	N	080010	500	50 억		107196	N	N	0	N	00	N
10	20241114	160634	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	90	2	1.78	46228360	9005	53.50	5050	5170	5050	6560	3540	5050	5133.83	1.09	0	-131	5233	5141	5058	4966	4883	5100	4925	50	1510	500	3830	10	1	9835071	506	8.43	0.42	12	0.09	610.00	12236.00	6420	20231222	-19.94	4875	20240805	5.44	6400	-19.69	20240712	4875	5.44	20240805	6420	-19.94	20231222	4875	5.44	20240805	1.17	N	080010	500	50 억		107345	N	N	0	N	00	N
11	20241114	150637	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	90	2	1.78	38543560	7508	44.61	5050	5170	5050	6560	3540	5050	5133.90	1.09	0	-114	5233	5141	5058	4966	4883	5100	4925	50	1510	500	3830	10	1	9835071	506	8.43	0.42	12	0.08	610.00	12236.00	6420	20231222	-19.94	4875	20240805	5.44	6400	-19.69	20240712	4875	5.44	20240805	6420	-19.94	20231222	4875	5.44	20240805	1.17	N	080010	500	50 억		107345	N	N	0	N	00	N
12	20241114	140633	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	70	2	1.39	30031590	5858	34.80	5050	5160	5050	6560	3540	5050	5126.87	1.09	0	-129	5233	5141	5058	4966	4883	5100	4925	50	1510	500	3830	10	1	9835071	504	8.39	0.42	12	0.06	610.00	12236.00	6420	20231222	-20.25	4875	20240805	5.03	6400	-20.00	20240712	4875	5.03	20240805	6420	-20.25	20231222	4875	5.03	20240805	1.17	N	080010	500	50 억		107345	N	N	0	N	00	N
13	20241114	130634	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	80	2	1.58	23702220	4624	27.47	5050	5160	5050	6560	3540	5050	5126.26	1.09	0	-129	5233	5141	5058	4966	4883	5100	4925	50	1510	500	3830	10	1	9835071	505	8.41	0.42	12	0.05	610.00	12236.00	6420	20231222	-20.09	4875	20240805	5.23	6400	-19.84	20240712	4875	5.23	20240805	6420	-20.09	20231222	4875	5.23	20240805	1.17	N	080010	500	50 억		107345	N	N	0	N	00	N
14	20241114	120633	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	80	2	1.58	22126440	4317	25.65	5050	5160	5050	6560	3540	5050	5125.79	1.09	0	-74	5233	5141	5058	4966	4883	5100	4925	50	1510	500	3830	10	1	9835071	505	8.41	0.42	12	0.04	610.00	12236.00	6420	20231222	-20.09	4875	20240805	5.23	6400	-19.84	20240712	4875	5.23	20240805	6420	-20.09	20231222	4875	5.23	20240805	1.17	N	080010	500	50 억		107345	N	N	0	N	00	N
15	20241114	110633	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	110	2	2.18	10242110	1999	11.88	5050	5160	5050	6560	3540	5050	5124.40	1.09	0	-12	5233	5141	5058	4966	4883	5100	4925	50	1510	500	3830	10	1	9835071	507	8.46	0.42	12	0.02	610.00	12236.00	6420	20231222	-19.63	4875	20240805	5.85	6400	-19.38	20240712	4875	5.85	20240805	6420	-19.63	20231222	4875	5.85	20240805	1.17	N	080010	500	50 억		107345	N	N	0	N	00	N
16	20241114	100653	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	0	3	0.00	727200	144	0.86	5050	5050	5050	6560	3540	5050	5050.00	1.09	0	0	5233	5141	5058	4966	4883	5100	4925	50	1510	500	3830	10	1	9835071	497	8.28	0.41	12	0.00	610.00	12236.00	6420	20231222	-21.34	4875	20240805	3.59	6400	-21.09	20240712	4875	3.59	20240805	6420	-21.34	20231222	4875	3.59	20240805	1.17	N	080010	500	50 억		107345	N	N	0	N	00	N
17	20241114	090628	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	0	3	0.00	0	0	0.00	0	0	0	6560	3540	5050	0.00	1.09	0	0	5233	5141	5058	4966	4883	5100	4925	50	1510	500	3830	10	1	9835071	497	8.28	0.41	12	0.00	610.00	12236.00	6420	20231222	-21.34	4875	20240805	3.59	6400	-21.09	20240712	4875	3.59	20240805	6420	-21.34	20231222	4875	3.59	20240805	1.17	N	080010	500	50 억		107345	N	N	0	N	00	N
18	20241113	160353	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	-50	5	-0.98	84018025	16763	146.10	5100	5150	4975	6630	3570	5100	5012.00	1.09	0	389	5333	5216	5133	5016	4933	5175	4975	50	1530	500	3870	10	1	9835071	497	8.28	0.41	12	0.17	610.00	12236.00	6420	20231222	-21.34	4875	20240805	3.59	6400	-21.09	20240712	4875	3.59	20240805	6420	-21.34	20231222	4875	3.59	20240805	1.18	N	080010	500	50 억		106956	N	N	0	N	00	N
19	20241113	150416	57	100.00	KOSDAQ		유통	N	N	N	N		N	4980	-120	5	-2.35	71481400	14269	124.36	5100	5150	4975	6630	3570	5100	5009.56	1.09	0	451	5333	5216	5133	5016	4933	5175	4975	50	1530	500	3870	5	1	9835071	490	8.16	0.41	12	0.15	610.00	12236.00	6420	20231222	-22.43	4875	20240805	2.15	6400	-22.19	20240712	4875	2.15	20240805	6420	-22.43	20231222	4875	2.15	20240805	1.18	N	080010	500	50 억		106956	N	N	0	N	00	N
20	20241113	140411	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	-100	5	-1.96	58316970	11627	101.33	5100	5150	4985	6630	3570	5100	5015.65	1.09	0	389	5333	5216	5133	5016	4933	5175	4975	50	1530	500	3870	10	1	9835071	492	8.20	0.41	12	0.12	610.00	12236.00	6420	20231222	-22.12	4875	20240805	2.56	6400	-21.88	20240712	4875	2.56	20240805	6420	-22.12	20231222	4875	2.56	20240805	1.18	N	080010	500	50 억		106956	N	N	0	N	00	N
21	20241113	130410	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	-90	5	-1.76	53196255	10602	92.40	5100	5150	4990	6630	3570	5100	5017.57	1.09	0	629	5333	5216	5133	5016	4933	5175	4975	50	1530	500	3870	10	1	9835071	493	8.21	0.41	12	0.11	610.00	12236.00	6420	20231222	-21.96	4875	20240805	2.77	6400	-21.72	20240712	4875	2.77	20240805	6420	-21.96	20231222	4875	2.77	20240805	1.18	N	080010	500	50 억		106956	N	N	0	N	00	N
22	20241113	120408	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	-80	5	-1.57	44447785	8858	77.20	5100	5150	4990	6630	3570	5100	5017.81	1.09	0	629	5333	5216	5133	5016	4933	5175	4975	50	1530	500	3870	10	1	9835071	494	8.23	0.41	12	0.09	610.00	12236.00	6420	20231222	-21.81	4875	20240805	2.97	6400	-21.56	20240712	4875	2.97	20240805	6420	-21.81	20231222	4875	2.97	20240805	1.18	N	080010	500	50 억		106956	N	N	0	N	00	N
23	20241113	110406	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	-90	5	-1.76	38289315	7632	66.52	5100	5150	4990	6630	3570	5100	5016.94	1.09	0	629	5333	5216	5133	5016	4933	5175	4975	50	1530	500	3870	10	1	9835071	493	8.21	0.41	12	0.08	610.00	12236.00	6420	20231222	-21.96	4875	20240805	2.77	6400	-21.72	20240712	4875	2.77	20240805	6420	-21.96	20231222	4875	2.77	20240805	1.18	N	080010	500	50 억		106956	N	N	0	N	00	N
24	20241113	100406	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	-90	5	-1.76	31671760	6309	54.99	5100	5150	4995	6630	3570	5100	5020.09	1.09	0	629	5333	5216	5133	5016	4933	5175	4975	50	1530	500	3870	10	1	9835071	493	8.21	0.41	12	0.06	610.00	12236.00	6420	20231222	-21.96	4875	20240805	2.77	6400	-21.72	20240712	4875	2.77	20240805	6420	-21.96	20231222	4875	2.77	20240805	1.18	N	080010	500	50 억		106956	N	N	0	N	00	N
25	20241113	090400	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	0	3	0.00	4945790	978	8.52	5100	5100	5000	6630	3570	5100	5057.04	1.09	0	0	5333	5216	5133	5016	4933	5175	4975	50	1530	500	3870	10	1	9835071	502	8.36	0.42	12	0.01	610.00	12236.00	6420	20231222	-20.56	4875	20240805	4.62	6400	-20.31	20240712	4875	4.62	20240805	6420	-20.56	20231222	4875	4.62	20240805	1.18	N	080010	500	50 억		106956	N	N	0	N	00	N
26	20241112	160611	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	-150	5	-2.86	58609820	11447	131.24	5240	5250	5050	6820	3680	5250	5120.10	1.08	0	721	5343	5296	5253	5206	5163	5275	5185	50	1570	500	3990	10	1	9835071	502	8.36	0.42	12	0.12	610.00	12236.00	6420	20231222	-20.56	4875	20240805	4.62	6400	-20.31	20240712	4875	4.62	20240805	6420	-20.56	20231222	4875	4.62	20240805	1.18	N	080010	500	50 억		106235	N	N	0	N	00	N
27	20241112	150615	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	-200	5	-3.81	54721860	10685	122.51	5240	5250	5050	6820	3680	5250	5121.37	1.08	0	823	5343	5296	5253	5206	5163	5275	5185	50	1570	500	3990	10	1	9835071	497	8.28	0.41	12	0.11	610.00	12236.00	6420	20231222	-21.34	4875	20240805	3.59	6400	-21.09	20240712	4875	3.59	20240805	6420	-21.34	20231222	4875	3.59	20240805	1.18	N	080010	500	50 억		106235	N	N	0	N	00	N
28	20241112	140624	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	-130	5	-2.48	29873010	5781	66.28	5240	5250	5090	6820	3680	5250	5167.45	1.08	0	14	5343	5296	5253	5206	5163	5275	5185	50	1570	500	3990	10	1	9835071	504	8.39	0.42	12	0.06	610.00	12236.00	6420	20231222	-20.25	4875	20240805	5.03	6400	-20.00	20240712	4875	5.03	20240805	6420	-20.25	20231222	4875	5.03	20240805	1.18	N	080010	500	50 억		106235	N	N	0	N	00	N
29	20241112	130619	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	-110	5	-2.10	22221840	4286	49.14	5240	5250	5130	6820	3680	5250	5184.75	1.08	0	-46	5343	5296	5253	5206	5163	5275	5185	50	1570	500	3990	10	1	9835071	506	8.43	0.42	12	0.04	610.00	12236.00	6420	20231222	-19.94	4875	20240805	5.44	6400	-19.69	20240712	4875	5.44	20240805	6420	-19.94	20231222	4875	5.44	20240805	1.18	N	080010	500	50 억		106235	N	N	0	N	00	N
30	20241112	120618	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	-80	5	-1.52	20556680	3963	45.44	5240	5250	5130	6820	3680	5250	5187.15	1.08	0	-46	5343	5296	5253	5206	5163	5275	5185	50	1570	500	3990	10	1	9835071	508	8.48	0.42	12	0.04	610.00	12236.00	6420	20231222	-19.47	4875	20240805	6.05	6400	-19.22	20240712	4875	6.05	20240805	6420	-19.47	20231222	4875	6.05	20240805	1.18	N	080010	500	50 억		106235	N	N	0	N	00	N
31	20241112	110617	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	-80	5	-1.52	16152290	3111	35.67	5240	5250	5130	6820	3680	5250	5191.99	1.08	0	-38	5343	5296	5253	5206	5163	5275	5185	50	1570	500	3990	10	1	9835071	508	8.48	0.42	12	0.03	610.00	12236.00	6420	20231222	-19.47	4875	20240805	6.05	6400	-19.22	20240712	4875	6.05	20240805	6420	-19.47	20231222	4875	6.05	20240805	1.18	N	080010	500	50 억		106235	N	N	0	N	00	N
32	20241112	100616	57	100.00	KOSDAQ		유통	N	N	N	N		N	5220	-30	5	-0.57	9406370	1810	20.75	5240	5250	5130	6820	3680	5250	5196.89	1.08	0	-24	5343	5296	5253	5206	5163	5275	5185	50	1570	500	3990	10	1	9835071	513	8.56	0.43	12	0.02	610.00	12236.00	6420	20231222	-18.69	4875	20240805	7.08	6400	-18.44	20240712	4875	7.08	20240805	6420	-18.69	20231222	4875	7.08	20240805	1.18	N	080010	500	50 억		106235	N	N	0	N	00	N
33	20241112	090615	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	0	3	0.00	214850	41	0.47	5240	5250	5240	6820	3680	5250	5240.24	1.08	0	-3	5343	5296	5253	5206	5163	5275	5185	50	1570	500	3990	10	1	9835071	516	8.61	0.43	12	0.00	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.18	N	080010	500	50 억		106235	N	N	0	N	00	N
34	20241111	160611	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-50	5	-0.94	44574940	8488	179.45	5300	5300	5210	6890	3710	5300	5251.53	1.09	0	-803	5393	5346	5303	5256	5213	5325	5235	50	1590	500	4020	10	1	9835071	516	8.61	0.43	12	0.09	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.20	N	080010	500	50 억		107033	N	N	0	N	00	N
35	20241111	150630	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	-60	5	-1.13	29264380	5571	117.78	5300	5300	5210	6890	3710	5300	5252.99	1.09	0	-797	5393	5346	5303	5256	5213	5325	5235	50	1590	500	4020	10	1	9835071	515	8.59	0.43	12	0.06	610.00	12236.00	6420	20231222	-18.38	4875	20240805	7.49	6400	-18.12	20240712	4875	7.49	20240805	6420	-18.38	20231222	4875	7.49	20240805	1.20	N	080010	500	50 억		107033	N	N	0	N	00	N
36	20241111	140622	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-50	5	-0.94	28050030	5339	112.88	5300	5300	5210	6890	3710	5300	5253.80	1.09	0	-750	5393	5346	5303	5256	5213	5325	5235	50	1590	500	4020	10	1	9835071	516	8.61	0.43	12	0.05	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.20	N	080010	500	50 억		107033	N	N	0	N	00	N
37	20241111	130617	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-50	5	-0.94	28050030	5339	112.88	5300	5300	5210	6890	3710	5300	5253.80	1.09	0	-750	5393	5346	5303	5256	5213	5325	5235	50	1590	500	4020	10	1	9835071	516	8.61	0.43	12	0.05	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.20	N	080010	500	50 억		107033	N	N	0	N	00	N
38	20241111	120615	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	-60	5	-1.13	22487560	4273	90.34	5300	5300	5210	6890	3710	5300	5262.71	1.09	0	-830	5393	5346	5303	5256	5213	5325	5235	50	1590	500	4020	10	1	9835071	515	8.59	0.43	12	0.04	610.00	12236.00	6420	20231222	-18.38	4875	20240805	7.49	6400	-18.12	20240712	4875	7.49	20240805	6420	-18.38	20231222	4875	7.49	20240805	1.20	N	080010	500	50 억		107033	N	N	0	N	00	N
39	20241111	110614	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	-70	5	-1.32	18449090	3503	74.06	5300	5300	5230	6890	3710	5300	5266.65	1.09	0	-634	5393	5346	5303	5256	5213	5325	5235	50	1590	500	4020	10	1	9835071	514	8.57	0.43	12	0.04	610.00	12236.00	6420	20231222	-18.54	4875	20240805	7.28	6400	-18.28	20240712	4875	7.28	20240805	6420	-18.54	20231222	4875	7.28	20240805	1.20	N	080010	500	50 억		107033	N	N	0	N	00	N
40	20241111	100612	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	-40	5	-0.75	11021400	2088	44.14	5300	5300	5260	6890	3710	5300	5278.45	1.09	0	-221	5393	5346	5303	5256	5213	5325	5235	50	1590	500	4020	10	1	9835071	517	8.62	0.43	12	0.02	610.00	12236.00	6420	20231222	-18.07	4875	20240805	7.90	6400	-17.81	20240712	4875	7.90	20240805	6420	-18.07	20231222	4875	7.90	20240805	1.20	N	080010	500	50 억		107033	N	N	0	N	00	N
41	20241111	090609	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	0	3	0.00	4732900	893	18.88	5300	5300	5300	6890	3710	5300	5300.00	1.09	0	-102	5393	5346	5303	5256	5213	5325	5235	50	1590	500	4020	10	1	9835071	521	8.69	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.20	N	080010	500	50 억		107033	N	N	0	N	00	N
42	20241108	160605	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-50	5	-0.93	25018430	4726	87.96	5350	5350	5260	6950	3750	5350	5293.79	1.09	0	-32	5403	5376	5323	5296	5243	5390	5310	50	1600	500	4060	10	1	9835071	521	8.69	0.43	12	0.05	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.18	N	080010	500	50 억		107065	N	N	0	N	00	N
43	20241108	150613	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	-90	5	-1.68	22622830	4274	79.55	5350	5350	5260	6950	3750	5350	5293.13	1.09	0	25	5403	5376	5323	5296	5243	5390	5310	50	1600	500	4060	10	1	9835071	517	8.62	0.43	12	0.04	610.00	12236.00	6420	20231222	-18.07	4875	20240805	7.90	6400	-17.81	20240712	4875	7.90	20240805	6420	-18.07	20231222	4875	7.90	20240805	1.18	N	080010	500	50 억		107065	N	N	0	N	00	N
44	20241108	140612	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	-80	5	-1.50	14349490	2704	50.33	5350	5350	5270	6950	3750	5350	5306.76	1.09	0	-25	5403	5376	5323	5296	5243	5390	5310	50	1600	500	4060	10	1	9835071	518	8.64	0.43	12	0.03	610.00	12236.00	6420	20231222	-17.91	4875	20240805	8.10	6400	-17.66	20240712	4875	8.10	20240805	6420	-17.91	20231222	4875	8.10	20240805	1.18	N	080010	500	50 억		107065	N	N	0	N	00	N
45	20241108	130612	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-20	5	-0.37	8689330	1633	30.39	5350	5350	5300	6950	3750	5350	5321.08	1.09	0	2	5403	5376	5323	5296	5243	5390	5310	50	1600	500	4060	10	1	9835071	524	8.74	0.44	12	0.02	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.18	N	080010	500	50 억		107065	N	N	0	N	00	N
46	20241108	120611	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-40	5	-0.75	5656920	1063	19.78	5350	5350	5300	6950	3750	5350	5321.66	1.09	0	3	5403	5376	5323	5296	5243	5390	5310	50	1600	500	4060	10	1	9835071	522	8.70	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	1.18	N	080010	500	50 억		107065	N	N	0	N	00	N
47	20241108	110611	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-50	5	-0.93	4695810	882	16.42	5350	5350	5300	6950	3750	5350	5324.05	1.09	0	3	5403	5376	5323	5296	5243	5390	5310	50	1600	500	4060	10	1	9835071	521	8.69	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.18	N	080010	500	50 억		107065	N	N	0	N	00	N
48	20241108	100620	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-50	5	-0.93	3634570	682	12.69	5350	5350	5300	6950	3750	5350	5329.28	1.09	0	3	5403	5376	5323	5296	5243	5390	5310	50	1600	500	4060	10	1	9835071	521	8.69	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.18	N	080010	500	50 억		107065	N	N	0	N	00	N
49	20241108	090606	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	0	3	0.00	839950	157	2.92	5350	5350	5350	6950	3750	5350	5350.00	1.09	0	-23	5403	5376	5323	5296	5243	5390	5310	50	1600	500	4060	10	1	9835071	526	8.77	0.44	12	0.00	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.18	N	080010	500	50 억		107065	N	N	0	N	00	N
50	20241107	160608	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	20	2	0.38	26370130	4973	79.29	5310	5350	5270	6920	3740	5330	5302.66	1.09	0	227	5390	5360	5340	5310	5290	5350	5300	50	1590	500	4050	10	1	9835071	526	8.77	0.44	12	0.05	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.17	N	080010	500	50 억		106838	N	N	0	N	00	N
51	20241107	150609	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	10	2	0.19	22252330	4203	67.01	5310	5340	5270	6920	3740	5330	5294.39	1.09	0	234	5390	5360	5340	5310	5290	5350	5300	50	1590	500	4050	10	1	9835071	525	8.75	0.44	12	0.04	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.17	N	080010	500	50 억		106838	N	N	0	N	00	N
52	20241107	140611	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-40	5	-0.75	13030360	2456	39.16	5310	5340	5280	6920	3740	5330	5305.52	1.09	0	76	5390	5360	5340	5310	5290	5350	5300	50	1590	500	4050	10	1	9835071	520	8.67	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.60	4875	20240805	8.51	6400	-17.34	20240712	4875	8.51	20240805	6420	-17.60	20231222	4875	8.51	20240805	1.17	N	080010	500	50 억		106838	N	N	0	N	00	N
53	20241107	130612	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-30	5	-0.56	9220890	1736	27.68	5310	5340	5290	6920	3740	5330	5311.57	1.09	0	34	5390	5360	5340	5310	5290	5350	5300	50	1590	500	4050	10	1	9835071	521	8.69	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.17	N	080010	500	50 억		106838	N	N	0	N	00	N
54	20241107	120609	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-10	5	-0.19	6549590	1232	19.64	5310	5340	5290	6920	3740	5330	5316.23	1.09	0	14	5390	5360	5340	5310	5290	5350	5300	50	1590	500	4050	10	1	9835071	523	8.72	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.17	N	080010	500	50 억		106838	N	N	0	N	00	N
55	20241107	110609	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-10	5	-0.19	6533630	1229	19.60	5310	5340	5290	6920	3740	5330	5316.22	1.09	0	14	5390	5360	5340	5310	5290	5350	5300	50	1590	500	4050	10	1	9835071	523	8.72	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.17	N	080010	500	50 억		106838	N	N	0	N	00	N
56	20241107	100608	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	10	2	0.19	2059150	388	6.19	5310	5340	5290	6920	3740	5330	5307.09	1.09	0	21	5390	5360	5340	5310	5290	5350	5300	50	1590	500	4050	10	1	9835071	525	8.75	0.44	12	0.00	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.17	N	080010	500	50 억		106838	N	N	0	N	00	N
57	20241107	090608	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-20	5	-0.38	307980	58	0.92	5310	5310	5310	6920	3740	5330	5310.00	1.09	0	7	5390	5360	5340	5310	5290	5350	5300	50	1590	500	4050	10	1	9835071	522	8.70	0.43	12	0.00	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	1.17	N	080010	500	50 억		106838	N	N	0	N	00	N
58	20241106	160611	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-30	5	-0.56	33535460	6272	145.32	5360	5370	5320	6960	3760	5360	5346.85	1.09	0	0	5393	5376	5343	5326	5293	5385	5335	50	1600	500	4070	10	1	9835071	524	8.74	0.44	12	0.06	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.20	N	080010	500	50 억		106838	N	N	0	N	00	N
59	20241106	150630	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	-10	5	-0.19	32320220	6044	140.04	5360	5370	5320	6960	3760	5360	5347.49	1.09	0	10	5393	5376	5343	5326	5293	5385	5335	50	1600	500	4070	10	1	9835071	526	8.77	0.44	12	0.06	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.20	N	080010	500	50 억		106838	N	N	0	N	00	N
60	20241106	140624	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-30	5	-0.56	28717310	5370	124.42	5360	5370	5320	6960	3760	5360	5347.73	1.09	0	10	5393	5376	5343	5326	5293	5385	5335	50	1600	500	4070	10	1	9835071	524	8.74	0.44	12	0.05	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.20	N	080010	500	50 억		106838	N	N	0	N	00	N
61	20241106	130632	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	-10	5	-0.19	27194000	5084	117.79	5360	5370	5340	6960	3760	5360	5348.94	1.09	0	0	5393	5376	5343	5326	5293	5385	5335	50	1600	500	4070	10	1	9835071	526	8.77	0.44	12	0.05	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.20	N	080010	500	50 억		106838	N	N	0	N	00	N
62	20241106	120611	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	0	3	0.00	13311300	2486	57.60	5360	5370	5340	6960	3760	5360	5354.51	1.09	0	0	5393	5376	5343	5326	5293	5385	5335	50	1600	500	4070	10	1	9835071	527	8.79	0.44	12	0.03	610.00	12236.00	6420	20231222	-16.51	4875	20240805	9.95	6400	-16.25	20240712	4875	9.95	20240805	6420	-16.51	20231222	4875	9.95	20240805	1.20	N	080010	500	50 억		106838	N	N	0	N	00	N
63	20241106	110615	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	10	2	0.19	13065320	2440	56.53	5360	5370	5340	6960	3760	5360	5354.64	1.09	0	0	5393	5376	5343	5326	5293	5385	5335	50	1600	500	4070	10	1	9835071	528	8.80	0.44	12	0.02	610.00	12236.00	6420	20231222	-16.36	4875	20240805	10.15	6400	-16.09	20240712	4875	10.15	20240805	6420	-16.36	20231222	4875	10.15	20240805	1.20	N	080010	500	50 억		106838	N	N	0	N	00	N
64	20241106	100618	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	-20	5	-0.37	6306860	1177	27.27	5360	5360	5340	6960	3760	5360	5358.42	1.09	0	0	5393	5376	5343	5326	5293	5385	5335	50	1600	500	4070	10	1	9835071	525	8.75	0.44	12	0.01	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.20	N	080010	500	50 억		106838	N	N	0	N	00	N
65	20241106	090614	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	0	3	0.00	64300	12	0.28	5360	5360	5340	6960	3760	5360	5358.33	1.09	0	0	5393	5376	5343	5326	5293	5385	5335	50	1600	500	4070	10	1	9835071	527	8.79	0.44	12	0.00	610.00	12236.00	6420	20231222	-16.51	4875	20240805	9.95	6400	-16.25	20240712	4875	9.95	20240805	6420	-16.51	20231222	4875	9.95	20240805	1.20	N	080010	500	50 억		106838	N	N	0	N	00	N
66	20241105	160557	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	20	2	0.37	23049450	4316	99.20	5340	5360	5310	6940	3740	5340	5340.47	1.09	0	-10	5400	5370	5320	5290	5240	5385	5305	50	1600	500	4050	10	1	9835071	527	8.79	0.44	12	0.04	610.00	12236.00	6420	20231222	-16.51	4875	20240805	9.95	6400	-16.25	20240712	4875	9.95	20240805	6420	-16.51	20231222	4875	9.95	20240805	1.20	N	080010	500	50 억		106848	N	N	0	N	00	N
67	20241105	150609	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	10	2	0.19	22985140	4304	98.92	5340	5350	5310	6940	3740	5340	5340.41	1.09	0	-10	5400	5370	5320	5290	5240	5385	5305	50	1600	500	4050	10	1	9835071	526	8.77	0.44	12	0.04	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.20	N	080010	500	50 억		106848	N	N	0	N	00	N
68	20241105	140605	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	0	3	0.00	17956480	3364	77.32	5340	5350	5310	6940	3740	5340	5337.84	1.09	0	-10	5400	5370	5320	5290	5240	5385	5305	50	1600	500	4050	10	1	9835071	525	8.75	0.44	12	0.03	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.20	N	080010	500	50 억		106848	N	N	0	N	00	N
69	20241105	130607	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	10	2	0.19	9456580	1774	40.77	5340	5350	5310	6940	3740	5340	5330.65	1.09	0	0	5400	5370	5320	5290	5240	5385	5305	50	1600	500	4050	10	1	9835071	526	8.77	0.44	12	0.02	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.20	N	080010	500	50 억		106848	N	N	0	N	00	N
70	20241105	120603	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	0	3	0.00	8959930	1681	38.63	5340	5340	5310	6940	3740	5340	5330.12	1.09	0	0	5400	5370	5320	5290	5240	5385	5305	50	1600	500	4050	10	1	9835071	525	8.75	0.44	12	0.02	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.20	N	080010	500	50 억		106848	N	N	0	N	00	N
71	20241105	110555	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-10	5	-0.19	3577610	670	15.40	5340	5340	5310	6940	3740	5340	5339.72	1.09	0	0	5400	5370	5320	5290	5240	5385	5305	50	1600	500	4050	10	1	9835071	524	8.74	0.44	12	0.01	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.20	N	080010	500	50 억		106848	N	N	0	N	00	N
72	20241105	100603	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	0	3	0.00	2456370	460	10.57	5340	5340	5310	6940	3740	5340	5339.93	1.09	0	0	5400	5370	5320	5290	5240	5385	5305	50	1600	500	4050	10	1	9835071	525	8.75	0.44	12	0.00	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.20	N	080010	500	50 억		106848	N	N	0	N	00	N
73	20241105	090600	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	0	3	0.00	1169430	219	5.03	5340	5340	5310	6940	3740	5340	5339.86	1.09	0	0	5400	5370	5320	5290	5240	5385	5305	50	1600	500	4050	10	1	9835071	525	8.75	0.44	12	0.00	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.20	N	080010	500	50 억		106848	N	N	0	N	00	N
74	20241104	160557	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	30	2	0.56	23100750	4351	146.70	5270	5350	5270	6900	3720	5310	5309.30	1.09	0	-60	5356	5332	5296	5272	5236	5345	5285	50	1590	500	4030	10	1	9835071	525	8.75	0.44	12	0.04	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.19	N	080010	500	50 억		106908	N	N	0	N	00	N
75	20241104	150606	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-10	5	-0.19	17966250	3386	114.16	5270	5350	5270	6900	3720	5310	5306.04	1.09	0	-60	5356	5332	5296	5272	5236	5345	5285	50	1590	500	4030	10	1	9835071	521	8.69	0.43	12	0.03	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.19	N	080010	500	50 억		106908	N	N	0	N	00	N
76	20241104	140558	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	0	3	0.00	9623320	1812	61.09	5270	5350	5270	6900	3720	5310	5310.88	1.09	0	-60	5356	5332	5296	5272	5236	5345	5285	50	1590	500	4030	10	1	9835071	522	8.70	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	1.19	N	080010	500	50 억		106908	N	N	0	N	00	N
77	20241104	130546	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	0	3	0.00	9368440	1764	59.47	5270	5350	5270	6900	3720	5310	5310.91	1.09	0	-60	5356	5332	5296	5272	5236	5345	5285	50	1590	500	4030	10	1	9835071	522	8.70	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	1.19	N	080010	500	50 억		106908	N	N	0	N	00	N
78	20241104	120550	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	0	3	0.00	5070650	955	32.20	5270	5350	5270	6900	3720	5310	5309.58	1.09	0	-60	5356	5332	5296	5272	5236	5345	5285	50	1590	500	4030	10	1	9835071	522	8.70	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	1.19	N	080010	500	50 억		106908	N	N	0	N	00	N
79	20241104	110546	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	10	2	0.19	3110730	586	19.76	5270	5350	5270	6900	3720	5310	5308.41	1.09	0	-60	5356	5332	5296	5272	5236	5345	5285	50	1590	500	4030	10	1	9835071	523	8.72	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.19	N	080010	500	50 억		106908	N	N	0	N	00	N
80	20241104	100540	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	20	2	0.38	2903250	547	18.44	5270	5350	5270	6900	3720	5310	5307.59	1.09	0	-60	5356	5332	5296	5272	5236	5345	5285	50	1590	500	4030	10	1	9835071	524	8.74	0.44	12	0.01	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.19	N	080010	500	50 억		106908	N	N	0	N	00	N
81	20241104	090546	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	0	3	0.00	907120	172	5.80	5270	5310	5270	6900	3720	5310	5273.95	1.09	0	0	5356	5332	5296	5272	5236	5345	5285	50	1590	500	4030	10	1	9835071	522	8.70	0.43	12	0.00	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	1.19	N	080010	500	50 억		106908	N	N	0	N	00	N
82	20241101	160528	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-20	5	-0.38	15704010	2966	87.13	5300	5320	5260	6920	3740	5330	5294.57	1.09	0	-1	5410	5370	5330	5290	5250	5390	5310	50	1590	500	4050	10	1	9835071	522	8.70	0.43	12	0.03	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	1.20	N	080010	500	50 억		106909	N	N	0	N	00	N
83	20241101	150541	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-40	5	-0.75	11889470	2247	66.01	5300	5320	5260	6920	3740	5330	5291.26	1.09	0	-1	5410	5370	5330	5290	5250	5390	5310	50	1590	500	4050	10	1	9835071	520	8.67	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.60	4875	20240805	8.51	6400	-17.34	20240712	4875	8.51	20240805	6420	-17.60	20231222	4875	8.51	20240805	1.20	N	080010	500	50 억		106909	N	N	0	N	00	N
84	20241101	140527	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	-60	5	-1.13	11315470	2138	62.81	5300	5320	5260	6920	3740	5330	5292.55	1.09	0	-1	5410	5370	5330	5290	5250	5390	5310	50	1590	500	4050	10	1	9835071	518	8.64	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.91	4875	20240805	8.10	6400	-17.66	20240712	4875	8.10	20240805	6420	-17.91	20231222	4875	8.10	20240805	1.20	N	080010	500	50 억		106909	N	N	0	N	00	N
85	20241101	130629	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-30	5	-0.56	8595200	1622	47.65	5300	5320	5280	6920	3740	5330	5299.14	1.09	0	-1	5410	5370	5330	5290	5250	5390	5310	50	1590	500	4050	10	1	9835071	521	8.69	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.20	N	080010	500	50 억		106909	N	N	0	N	00	N
86	20241101	120629	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-20	5	-0.38	8415000	1588	46.65	5300	5320	5280	6920	3740	5330	5299.12	1.09	0	-1	5410	5370	5330	5290	5250	5390	5310	50	1590	500	4050	10	1	9835071	522	8.70	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	1.20	N	080010	500	50 억		106909	N	N	0	N	00	N
87	20241101	110627	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-10	5	-0.19	8202710	1548	45.48	5300	5320	5290	6920	3740	5330	5298.91	1.09	0	-1	5410	5370	5330	5290	5250	5390	5310	50	1590	500	4050	10	1	9835071	523	8.72	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.20	N	080010	500	50 억		106909	N	N	0	N	00	N
88	20241101	100628	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-10	5	-0.19	7410030	1399	41.10	5300	5320	5290	6920	3740	5330	5296.66	1.09	0	-1	5410	5370	5330	5290	5250	5390	5310	50	1590	500	4050	10	1	9835071	523	8.72	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.20	N	080010	500	50 억		106909	N	N	0	N	00	N
89	20241101	090626	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-30	5	-0.56	1095640	206	6.05	5300	5320	5300	6920	3740	5330	5318.64	1.09	0	-1	5410	5370	5330	5290	5250	5390	5310	50	1590	500	4050	10	1	9835071	521	8.69	0.43	12	0.00	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.20	N	080010	500	50 억		106909	N	N	0	N	00	N