KissMeData/052020/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	160551	51	100.00	KOSDAQ		유통	N	N	N	N		N	5420	-110	5	-1.99	1004390960	184150	68.97	5310	5650	5310	7180	3880	5530	5454.29	3.83	0	-17064	6116	5822	5656	5362	5196	5740	5280	247	1650	500	0	10	1	49466105	2681	-10.27	7.12	12	0.37	-528.00	761.00	11691	20240103	-53.64	4004	20240417	35.36	11691	-53.64	20240103	4004	35.36	20240417	12700	-57.32	20240103	4350	24.60	20240417	0.00	N	052020	500	247 억		1894915	N	N	0	N	00	N
3	20241129	150602	51	100.00	KOSDAQ		유통	N	N	N	N		N	5390	-140	5	-2.53	948795830	173868	65.12	5310	5650	5310	7180	3880	5530	5456.99	3.83	0	-16420	6116	5822	5656	5362	5196	5740	5280	247	1650	500	0	10	1	49466105	2666	-10.21	7.08	12	0.35	-528.00	761.00	11691	20240103	-53.90	4004	20240417	34.62	11691	-53.90	20240103	4004	34.62	20240417	12700	-57.56	20240103	4350	23.91	20240417	0.00	N	052020	500	247 억		1894915	N	N	0	N	00	N
4	20241129	140602	51	100.00	KOSDAQ		유통	N	N	N	N		N	5460	-70	5	-1.27	769412330	140721	52.70	5310	5650	5310	7180	3880	5530	5467.64	3.83	0	-8718	6116	5822	5656	5362	5196	5740	5280	247	1650	500	0	10	1	49466105	2701	-10.34	7.17	12	0.28	-528.00	761.00	11691	20240103	-53.30	4004	20240417	36.36	11691	-53.30	20240103	4004	36.36	20240417	12700	-57.01	20240103	4350	25.52	20240417	0.00	N	052020	500	247 억		1894915	N	N	0	N	00	N
5	20241129	130602	51	100.00	KOSDAQ		유통	N	N	N	N		N	5420	-110	5	-1.99	698978400	127793	47.86	5310	5650	5310	7180	3880	5530	5469.61	3.83	0	-5260	6116	5822	5656	5362	5196	5740	5280	247	1650	500	0	10	1	49466105	2681	-10.27	7.12	12	0.26	-528.00	761.00	11691	20240103	-53.64	4004	20240417	35.36	11691	-53.64	20240103	4004	35.36	20240417	12700	-57.32	20240103	4350	24.60	20240417	0.00	N	052020	500	247 억		1894915	N	N	0	N	00	N
6	20241129	120604	51	100.00	KOSDAQ		유통	N	N	N	N		N	5380	-150	5	-2.71	631276930	115266	43.17	5310	5650	5310	7180	3880	5530	5476.70	3.83	0	-1824	6116	5822	5656	5362	5196	5740	5280	247	1650	500	0	10	1	49466105	2661	-10.19	7.07	12	0.23	-528.00	761.00	11691	20240103	-53.98	4004	20240417	34.37	11691	-53.98	20240103	4004	34.37	20240417	12700	-57.64	20240103	4350	23.68	20240417	0.00	N	052020	500	247 억		1894915	N	N	0	N	00	N
7	20241129	110604	51	100.00	KOSDAQ		유통	N	N	N	N		N	5460	-70	5	-1.27	454717710	82658	30.96	5310	5650	5310	7180	3880	5530	5501.19	3.83	0	3837	6116	5822	5656	5362	5196	5740	5280	247	1650	500	0	10	1	49466105	2701	-10.34	7.17	12	0.17	-528.00	761.00	11691	20240103	-53.30	4004	20240417	36.36	11691	-53.30	20240103	4004	36.36	20240417	12700	-57.01	20240103	4350	25.52	20240417	0.00	N	052020	500	247 억		1894915	N	N	0	N	00	N
8	20241129	100602	51	100.00	KOSDAQ		유통	N	N	N	N		N	5460	-70	5	-1.27	411632390	74761	28.00	5310	5650	5310	7180	3880	5530	5505.98	3.83	0	4239	6116	5822	5656	5362	5196	5740	5280	247	1650	500	0	10	1	49466105	2701	-10.34	7.17	12	0.15	-528.00	761.00	11691	20240103	-53.30	4004	20240417	36.36	11691	-53.30	20240103	4004	36.36	20240417	12700	-57.01	20240103	4350	25.52	20240417	0.00	N	052020	500	247 억		1894915	N	N	0	N	00	N
9	20241129	090602	51	100.00	KOSDAQ		유통	N	N	N	N		N	5460	-70	5	-1.27	109272260	20214	7.57	5310	5520	5310	7180	3880	5530	5405.77	3.83	0	5224	6116	5822	5656	5362	5196	5740	5280	247	1650	500	0	10	1	49466105	2701	-10.34	7.17	12	0.04	-528.00	761.00	11691	20240103	-53.30	4004	20240417	36.36	11691	-53.30	20240103	4004	36.36	20240417	12700	-57.01	20240103	4350	25.52	20240417	0.00	N	052020	500	247 억		1894915	N	N	0	N	00	N
10	20241128	160557	51	100.00	KOSDAQ		유통	N	N	N	N		N	5530	-350	5	-5.95	1519792480	265548	100.73	5720	5950	5490	7640	4120	5880	5723.62	3.92	0	-46886	6200	6040	5860	5700	5520	6120	5780	247	1760	500	0	10	1	49466105	2735	-10.47	7.27	12	0.54	-528.00	761.00	11691	20240103	-52.70	4004	20240417	38.11	11691	-52.70	20240103	4004	38.11	20240417	12700	-56.46	20240103	4350	27.13	20240417	0.00	N	052020	500	247 억		1941001	N	N	0	N	00	N
11	20241128	150605	51	100.00	KOSDAQ		유통	N	N	N	N		N	5570	-310	5	-5.27	1319719970	229319	86.99	5720	5950	5550	7640	4120	5880	5754.94	3.92	0	-37203	6200	6040	5860	5700	5520	6120	5780	247	1760	500	0	10	1	49466105	2755	-10.55	7.32	12	0.46	-528.00	761.00	11691	20240103	-52.36	4004	20240417	39.11	11691	-52.36	20240103	4004	39.11	20240417	12700	-56.14	20240103	4350	28.05	20240417	0.00	N	052020	500	247 억		1941001	N	N	0	N	00	N
12	20241128	140605	51	100.00	KOSDAQ		유통	N	N	N	N		N	5700	-180	5	-3.06	974030210	167564	63.56	5720	5950	5620	7640	4120	5880	5812.88	3.92	0	-15926	6200	6040	5860	5700	5520	6120	5780	247	1760	500	0	10	1	49466105	2820	-10.80	7.49	12	0.34	-528.00	761.00	11691	20240103	-51.24	4004	20240417	42.36	11691	-51.24	20240103	4004	42.36	20240417	12700	-55.12	20240103	4350	31.03	20240417	0.00	N	052020	500	247 억		1941001	N	N	0	N	00	N
13	20241128	130602	51	100.00	KOSDAQ		유통	N	N	N	N		N	5730	-150	5	-2.55	851495860	146028	55.39	5720	5950	5690	7640	4120	5880	5831.04	3.92	0	-11466	6200	6040	5860	5700	5520	6120	5780	247	1760	500	0	10	1	49466105	2834	-10.85	7.53	12	0.30	-528.00	761.00	11691	20240103	-50.99	4004	20240417	43.11	11691	-50.99	20240103	4004	43.11	20240417	12700	-54.88	20240103	4350	31.72	20240417	0.00	N	052020	500	247 억		1941001	N	N	0	N	00	N
14	20241128	120606	51	100.00	KOSDAQ		유통	N	N	N	N		N	5860	-20	5	-0.34	566011730	96472	36.59	5720	5950	5720	7640	4120	5880	5867.11	3.92	0	-20400	6200	6040	5860	5700	5520	6120	5780	247	1760	500	0	10	1	49466105	2899	-11.10	7.70	12	0.20	-528.00	761.00	11691	20240103	-49.88	4004	20240417	46.35	11691	-49.88	20240103	4004	46.35	20240417	12700	-53.86	20240103	4350	34.71	20240417	0.00	N	052020	500	247 억		1941001	N	N	0	N	00	N
15	20241128	110608	51	100.00	KOSDAQ		유통	N	N	N	N		N	5900	20	2	0.34	427342100	72757	27.60	5720	5950	5720	7640	4120	5880	5873.55	3.92	0	-19949	6200	6040	5860	5700	5520	6120	5780	247	1760	500	0	10	1	49466105	2919	-11.17	7.75	12	0.15	-528.00	761.00	11691	20240103	-49.53	4004	20240417	47.35	11691	-49.53	20240103	4004	47.35	20240417	12700	-53.54	20240103	4350	35.63	20240417	0.00	N	052020	500	247 억		1941001	N	N	0	N	00	N
16	20241128	100606	51	100.00	KOSDAQ		유통	N	N	N	N		N	5950	70	2	1.19	252607940	43169	16.38	5720	5950	5720	7640	4120	5880	5851.59	3.92	0	-11232	6200	6040	5860	5700	5520	6120	5780	247	1760	500	0	10	1	49466105	2943	-11.27	7.82	12	0.09	-528.00	761.00	11691	20240103	-49.11	4004	20240417	48.60	11691	-49.11	20240103	4004	48.60	20240417	12700	-53.15	20240103	4350	36.78	20240417	0.00	N	052020	500	247 억		1941001	N	N	0	N	00	N
17	20241128	090604	51	100.00	KOSDAQ		유통	N	N	N	N		N	5880	0	3	0.00	55578350	9642	3.66	5720	5880	5720	7640	4120	5880	5763.94	3.92	0	481	6200	6040	5860	5700	5520	6120	5780	247	1760	500	0	10	1	49466105	2909	-11.14	7.73	12	0.02	-528.00	761.00	11691	20240103	-49.70	4004	20240417	46.85	11691	-49.70	20240103	4004	46.85	20240417	12700	-53.70	20240103	4350	35.17	20240417	0.00	N	052020	500	247 억		1941001	N	N	0	N	00	N
18	20241127	160550	51	100.00	KOSDAQ		유통	N	N	N	N		N	5880	110	2	1.91	1525499120	261862	98.97	5760	6020	5680	7500	4040	5770	5825.45	3.70	0	42335	6056	5912	5776	5632	5496	5845	5565	247	1730	500	0	10	1	49466105	2909	-11.14	7.73	12	0.53	-528.00	761.00	11691	20240103	-49.70	4004	20240417	46.85	11691	-49.70	20240103	4004	46.85	20240417	12700	-53.70	20240103	4350	35.17	20240417	0.00	N	052020	500	247 억		1832352	N	N	0	N	00	N
19	20241127	150601	51	100.00	KOSDAQ		유통	N	N	N	N		N	5870	100	2	1.73	1422778480	244401	92.37	5760	6020	5680	7500	4040	5770	5821.49	3.70	0	41001	6056	5912	5776	5632	5496	5845	5565	247	1730	500	0	10	1	49466105	2904	-11.12	7.71	12	0.49	-528.00	761.00	11691	20240103	-49.79	4004	20240417	46.60	11691	-49.79	20240103	4004	46.60	20240417	12700	-53.78	20240103	4350	34.94	20240417	0.00	N	052020	500	247 억		1832352	N	N	0	N	00	N
20	20241127	140600	51	100.00	KOSDAQ		유통	N	N	N	N		N	5760	-10	5	-0.17	796789640	138215	52.24	5760	5840	5680	7500	4040	5770	5764.86	3.70	0	15702	6056	5912	5776	5632	5496	5845	5565	247	1730	500	0	10	1	49466105	2849	-10.91	7.57	12	0.28	-528.00	761.00	11691	20240103	-50.73	4004	20240417	43.86	11691	-50.73	20240103	4004	43.86	20240417	12700	-54.65	20240103	4350	32.41	20240417	0.00	N	052020	500	247 억		1832352	N	N	0	N	00	N
21	20241127	130556	51	100.00	KOSDAQ		유통	N	N	N	N		N	5780	10	2	0.17	715845340	124156	46.92	5760	5840	5680	7500	4040	5770	5765.69	3.70	0	18054	6056	5912	5776	5632	5496	5845	5565	247	1730	500	0	10	1	49466105	2859	-10.95	7.60	12	0.25	-528.00	761.00	11691	20240103	-50.56	4004	20240417	44.36	11691	-50.56	20240103	4004	44.36	20240417	12700	-54.49	20240103	4350	32.87	20240417	0.00	N	052020	500	247 억		1832352	N	N	0	N	00	N
22	20241127	120601	51	100.00	KOSDAQ		유통	N	N	N	N		N	5760	-10	5	-0.17	643036510	111532	42.15	5760	5840	5680	7500	4040	5770	5765.49	3.70	0	19565	6056	5912	5776	5632	5496	5845	5565	247	1730	500	0	10	1	49466105	2849	-10.91	7.57	12	0.23	-528.00	761.00	11691	20240103	-50.73	4004	20240417	43.86	11691	-50.73	20240103	4004	43.86	20240417	12700	-54.65	20240103	4350	32.41	20240417	0.00	N	052020	500	247 억		1832352	N	N	0	N	00	N
23	20241127	110601	51	100.00	KOSDAQ		유통	N	N	N	N		N	5780	10	2	0.17	508021060	88208	33.34	5760	5840	5680	7500	4040	5770	5759.35	3.70	0	14768	6056	5912	5776	5632	5496	5845	5565	247	1730	500	0	10	1	49466105	2859	-10.95	7.60	12	0.18	-528.00	761.00	11691	20240103	-50.56	4004	20240417	44.36	11691	-50.56	20240103	4004	44.36	20240417	12700	-54.49	20240103	4350	32.87	20240417	0.00	N	052020	500	247 억		1832352	N	N	0	N	00	N
24	20241127	100600	51	100.00	KOSDAQ		유통	N	N	N	N		N	5750	-20	5	-0.35	324472070	56426	21.33	5760	5780	5680	7500	4040	5770	5750.40	3.70	0	16520	6056	5912	5776	5632	5496	5845	5565	247	1730	500	0	10	1	49466105	2844	-10.89	7.56	12	0.11	-528.00	761.00	11691	20240103	-50.82	4004	20240417	43.61	11691	-50.82	20240103	4004	43.61	20240417	12700	-54.72	20240103	4350	32.18	20240417	0.00	N	052020	500	247 억		1832352	N	N	0	N	00	N
25	20241127	090557	51	100.00	KOSDAQ		유통	N	N	N	N		N	5760	-10	5	-0.17	28233210	4909	1.86	5760	5780	5710	7500	4040	5770	5751.32	3.70	0	-623	6056	5912	5776	5632	5496	5845	5565	247	1730	500	0	10	1	49466105	2849	-10.91	7.57	12	0.01	-528.00	761.00	11691	20240103	-50.73	4004	20240417	43.86	11691	-50.73	20240103	4004	43.86	20240417	12700	-54.65	20240103	4350	32.41	20240417	0.00	N	052020	500	247 억		1832352	N	N	0	N	00	N
26	20241126	160554	51	100.00	KOSDAQ		유통	N	N	N	N		N	5770	-250	5	-4.15	1515993070	263134	55.41	5920	5920	5640	7820	4220	6020	5761.24	3.78	0	-36927	6560	6290	6060	5790	5560	6175	5675	247	1800	500	0	10	1	49466105	2854	-10.93	7.58	12	0.53	-528.00	761.00	11691	20240103	-50.65	4004	20240417	44.11	11691	-50.65	20240103	4004	44.11	20240417	12700	-54.57	20240103	4350	32.64	20240417	0.00	N	052020	500	247 억		1869221	N	N	0	N	00	N
27	20241126	150557	51	100.00	KOSDAQ		유통	N	N	N	N		N	5760	-260	5	-4.32	1436598450	249385	52.52	5920	5920	5640	7820	4220	6020	5760.56	3.78	0	-31844	6560	6290	6060	5790	5560	6175	5675	247	1800	500	0	10	1	49466105	2849	-10.91	7.57	12	0.50	-528.00	761.00	11691	20240103	-50.73	4004	20240417	43.86	11691	-50.73	20240103	4004	43.86	20240417	12700	-54.65	20240103	4350	32.41	20240417	0.00	N	052020	500	247 억		1869221	N	N	0	N	00	N
28	20241126	140555	51	100.00	KOSDAQ		유통	N	N	N	N		N	5700	-320	5	-5.32	1281041410	222339	46.82	5920	5920	5640	7820	4220	6020	5761.66	3.78	0	-25906	6560	6290	6060	5790	5560	6175	5675	247	1800	500	0	10	1	49466105	2820	-10.80	7.49	12	0.45	-528.00	761.00	11691	20240103	-51.24	4004	20240417	42.36	11691	-51.24	20240103	4004	42.36	20240417	12700	-55.12	20240103	4350	31.03	20240417	0.00	N	052020	500	247 억		1869221	N	N	0	N	00	N
29	20241126	130554	51	100.00	KOSDAQ		유통	N	N	N	N		N	5680	-340	5	-5.65	1103978950	191192	40.26	5920	5920	5680	7820	4220	6020	5774.19	3.78	0	-21963	6560	6290	6060	5790	5560	6175	5675	247	1800	500	0	10	1	49466105	2810	-10.76	7.46	12	0.39	-528.00	761.00	11691	20240103	-51.42	4004	20240417	41.86	11691	-51.42	20240103	4004	41.86	20240417	12700	-55.28	20240103	4350	30.57	20240417	0.00	N	052020	500	247 억		1869221	N	N	0	N	00	N
30	20241126	120600	51	100.00	KOSDAQ		유통	N	N	N	N		N	5830	-190	5	-3.16	903274070	156286	32.91	5920	5920	5680	7820	4220	6020	5779.62	3.78	0	-26646	6560	6290	6060	5790	5560	6175	5675	247	1800	500	0	10	1	49466105	2884	-11.04	7.66	12	0.32	-528.00	761.00	11691	20240103	-50.13	4004	20240417	45.60	11691	-50.13	20240103	4004	45.60	20240417	12700	-54.09	20240103	4350	34.02	20240417	0.00	N	052020	500	247 억		1869221	N	N	0	N	00	N
31	20241126	110602	51	100.00	KOSDAQ		유통	N	N	N	N		N	5820	-200	5	-3.32	789955350	136778	28.80	5920	5920	5680	7820	4220	6020	5775.46	3.78	0	-23491	6560	6290	6060	5790	5560	6175	5675	247	1800	500	0	10	1	49466105	2879	-11.02	7.65	12	0.28	-528.00	761.00	11691	20240103	-50.22	4004	20240417	45.35	11691	-50.22	20240103	4004	45.35	20240417	12700	-54.17	20240103	4350	33.79	20240417	0.00	N	052020	500	247 억		1869221	N	N	0	N	00	N
32	20241126	100603	51	100.00	KOSDAQ		유통	N	N	N	N		N	5750	-270	5	-4.49	598646830	103737	21.85	5920	5920	5680	7820	4220	6020	5770.81	3.78	0	-22984	6560	6290	6060	5790	5560	6175	5675	247	1800	500	0	10	1	49466105	2844	-10.89	7.56	12	0.21	-528.00	761.00	11691	20240103	-50.82	4004	20240417	43.61	11691	-50.82	20240103	4004	43.61	20240417	12700	-54.72	20240103	4350	32.18	20240417	0.00	N	052020	500	247 억		1869221	N	N	0	N	00	N
33	20241126	090557	51	100.00	KOSDAQ		유통	N	N	N	N		N	5870	-150	5	-2.49	100156800	17139	3.61	5920	5920	5740	7820	4220	6020	5843.79	3.78	0	-2699	6560	6290	6060	5790	5560	6175	5675	247	1800	500	0	10	1	49466105	2904	-11.12	7.71	12	0.03	-528.00	761.00	11691	20240103	-49.79	4004	20240417	46.60	11691	-49.79	20240103	4004	46.60	20240417	12700	-53.78	20240103	4350	34.94	20240417	0.00	N	052020	500	247 억		1869221	N	N	0	N	00	N
34	20241125	160544	51	100.00	KOSDAQ		유통	N	N	N	N		N	6020	10	2	0.17	2847670440	472736	47.17	6040	6330	5830	7810	4210	6010	6023.82	3.81	0	-17550	7196	6602	5806	5212	4416	6900	5510	247	1800	500	0	10	1	49466105	2978	-11.40	7.91	12	0.96	-528.00	761.00	11691	20240103	-48.51	4004	20240417	50.35	11691	-48.51	20240103	4004	50.35	20240417	12700	-52.60	20240103	4350	38.39	20240417	0.00	N	052020	500	247 억		1887045	N	N	0	N	00	N
35	20241125	150554	51	100.00	KOSDAQ		유통	N	N	N	N		N	6060	50	2	0.83	2463189390	408866	40.80	6040	6330	5830	7810	4210	6010	6024.45	3.81	0	-14772	7196	6602	5806	5212	4416	6900	5510	247	1800	500	0	10	1	49466105	2998	-11.48	7.96	12	0.83	-528.00	761.00	11691	20240103	-48.17	4004	20240417	51.35	11691	-48.17	20240103	4004	51.35	20240417	12700	-52.28	20240103	4350	39.31	20240417	0.00	N	052020	500	247 억		1887045	N	N	0	N	00	N
36	20241125	140554	51	100.00	KOSDAQ		유통	N	N	N	N		N	6020	10	2	0.17	2091085100	347181	34.64	6040	6330	5830	7810	4210	6010	6023.05	3.81	0	-23495	7196	6602	5806	5212	4416	6900	5510	247	1800	500	0	10	1	49466105	2978	-11.40	7.91	12	0.70	-528.00	761.00	11691	20240103	-48.51	4004	20240417	50.35	11691	-48.51	20240103	4004	50.35	20240417	12700	-52.60	20240103	4350	38.39	20240417	0.00	N	052020	500	247 억		1887045	N	N	0	N	00	N
37	20241125	130547	51	100.00	KOSDAQ		유통	N	N	N	N		N	6080	70	2	1.16	1826687050	303346	30.27	6040	6330	5830	7810	4210	6010	6021.81	3.81	0	-26810	7196	6602	5806	5212	4416	6900	5510	247	1800	500	0	10	1	49466105	3008	-11.52	7.99	12	0.61	-528.00	761.00	11691	20240103	-47.99	4004	20240417	51.85	11691	-47.99	20240103	4004	51.85	20240417	12700	-52.13	20240103	4350	39.77	20240417	0.00	N	052020	500	247 억		1887045	N	N	0	N	00	N
38	20241125	120556	51	100.00	KOSDAQ		유통	N	N	N	N		N	6100	90	2	1.50	1702379630	282897	28.23	6040	6330	5830	7810	4210	6010	6017.67	3.81	0	-22047	7196	6602	5806	5212	4416	6900	5510	247	1800	500	0	10	1	49466105	3017	-11.55	8.02	12	0.57	-528.00	761.00	11691	20240103	-47.82	4004	20240417	52.35	11691	-47.82	20240103	4004	52.35	20240417	12700	-51.97	20240103	4350	40.23	20240417	0.00	N	052020	500	247 억		1887045	N	N	0	N	00	N
39	20241125	110551	51	100.00	KOSDAQ		유통	N	N	N	N		N	5980	-30	5	-0.50	1536263230	255415	25.49	6040	6330	5830	7810	4210	6010	6014.78	3.81	0	-19501	7196	6602	5806	5212	4416	6900	5510	247	1800	500	0	10	1	49466105	2958	-11.33	7.86	12	0.52	-528.00	761.00	11691	20240103	-48.85	4004	20240417	49.35	11691	-48.85	20240103	4004	49.35	20240417	12700	-52.91	20240103	4350	37.47	20240417	0.00	N	052020	500	247 억		1887045	N	N	0	N	00	N
40	20241125	100545	51	100.00	KOSDAQ		유통	N	N	N	N		N	6050	40	2	0.67	1120585880	186349	18.59	6040	6330	5830	7810	4210	6010	6013.38	3.81	0	3782	7196	6602	5806	5212	4416	6900	5510	247	1800	500	0	10	1	49466105	2993	-11.46	7.95	12	0.38	-528.00	761.00	11691	20240103	-48.25	4004	20240417	51.10	11691	-48.25	20240103	4004	51.10	20240417	12700	-52.36	20240103	4350	39.08	20240417	0.00	N	052020	500	247 억		1887045	N	N	0	N	00	N
41	20241125	090545	51	100.00	KOSDAQ		유통	N	N	N	N		N	6090	80	2	1.33	283255930	46002	4.59	6040	6330	6040	7810	4210	6010	6158.45	3.81	0	1039	7196	6602	5806	5212	4416	6900	5510	247	1800	500	0	10	1	49466105	3012	-11.53	8.00	12	0.09	-528.00	761.00	11691	20240103	-47.91	4004	20240417	52.10	11691	-47.91	20240103	4004	52.10	20240417	12700	-52.05	20240103	4350	40.00	20240417	0.00	N	052020	500	247 억		1887045	N	N	0	N	00	N
42	20241122	160518	51	100.00	KOSDAQ		유통	N	N	N	N		N	6010	980	2	19.48	5641795180	993688	254.06	5010	6400	5010	6530	3530	5030	5676.01	3.60	0	103105	5326	5177	5031	4882	4736	5105	4810	247	1500	500	0	10	1	49466105	2973	-11.38	7.90	12	2.01	-528.00	761.00	11691	20240103	-48.59	4004	20240417	50.10	11691	-48.59	20240103	4004	50.10	20240417	12700	-52.68	20240103	4350	38.16	20240417	0.00	N	052020	500	247 억		1782766	N	N	0	N	00	N
43	20241122	150523	51	100.00	KOSDAQ		유통	N	N	N	N		N	6050	1020	2	20.28	4645910480	832509	212.85	5010	6400	5010	6530	3530	5030	5580.61	3.60	0	70776	5326	5177	5031	4882	4736	5105	4810	247	1500	500	0	10	1	49466105	2993	-11.46	7.95	12	1.68	-528.00	761.00	11691	20240103	-48.25	4004	20240417	51.10	11691	-48.25	20240103	4004	51.10	20240417	12700	-52.36	20240103	4350	39.08	20240417	0.00	N	052020	500	247 억		1782766	N	N	0	N	00	N
44	20241122	140524	51	100.00	KOSDAQ		유통	N	N	N	N		N	5570	540	2	10.74	2718695700	509162	130.18	5010	5690	5010	6530	3530	5030	5339.55	3.60	0	66723	5326	5177	5031	4882	4736	5105	4810	247	1500	500	0	10	1	49466105	2755	-10.55	7.32	12	1.03	-528.00	761.00	11691	20240103	-52.36	4004	20240417	39.11	11691	-52.36	20240103	4004	39.11	20240417	12700	-56.14	20240103	4350	28.05	20240417	0.00	N	052020	500	247 억		1782766	N	N	0	N	00	N
45	20241122	130523	51	100.00	KOSDAQ		유통	N	N	N	N		N	5420	390	2	7.75	1935408570	367700	94.01	5010	5430	5010	6530	3530	5030	5263.55	3.60	0	52926	5326	5177	5031	4882	4736	5105	4810	247	1500	500	0	10	1	49466105	2681	-10.27	7.12	12	0.74	-528.00	761.00	11691	20240103	-53.64	4004	20240417	35.36	11691	-53.64	20240103	4004	35.36	20240417	12700	-57.32	20240103	4350	24.60	20240417	0.00	N	052020	500	247 억		1782766	N	N	0	N	00	N
46	20241122	120525	51	100.00	KOSDAQ		유통	N	N	N	N		N	5300	270	2	5.37	1511658930	288653	73.80	5010	5360	5010	6530	3530	5030	5236.94	3.60	0	29203	5326	5177	5031	4882	4736	5105	4810	247	1500	500	0	10	1	49466105	2622	-10.04	6.96	12	0.58	-528.00	761.00	11691	20240103	-54.67	4004	20240417	32.37	11691	-54.67	20240103	4004	32.37	20240417	12700	-58.27	20240103	4350	21.84	20240417	0.00	N	052020	500	247 억		1782766	N	N	0	N	00	N
47	20241122	110522	51	100.00	KOSDAQ		유통	N	N	N	N		N	5230	200	2	3.98	1244664670	237793	60.80	5010	5360	5010	6530	3530	5030	5234.24	3.60	0	20737	5326	5177	5031	4882	4736	5105	4810	247	1500	500	0	10	1	49466105	2587	-9.91	6.87	12	0.48	-528.00	761.00	11691	20240103	-55.26	4004	20240417	30.62	11691	-55.26	20240103	4004	30.62	20240417	12700	-58.82	20240103	4350	20.23	20240417	0.00	N	052020	500	247 억		1782766	N	N	0	N	00	N
48	20241122	100530	51	100.00	KOSDAQ		유통	N	N	N	N		N	5200	170	2	3.38	944705960	180455	46.14	5010	5360	5010	6530	3530	5030	5235.13	3.60	0	18893	5326	5177	5031	4882	4736	5105	4810	247	1500	500	0	10	1	49466105	2572	-9.85	6.83	12	0.36	-528.00	761.00	11691	20240103	-55.52	4004	20240417	29.87	11691	-55.52	20240103	4004	29.87	20240417	12700	-59.06	20240103	4350	19.54	20240417	0.00	N	052020	500	247 억		1782766	N	N	0	N	00	N
49	20241122	090525	51	100.00	KOSDAQ		유통	N	N	N	N		N	5080	50	2	0.99	58525970	11595	2.96	5010	5140	5010	6530	3530	5030	5047.52	3.60	0	-1416	5326	5177	5031	4882	4736	5105	4810	247	1500	500	0	10	1	49466105	2513	-9.62	6.68	12	0.02	-528.00	761.00	11691	20240103	-56.55	4004	20240417	26.87	11691	-56.55	20240103	4004	26.87	20240417	12700	-60.00	20240103	4350	16.78	20240417	0.00	N	052020	500	247 억		1782766	N	N	0	N	00	N
50	20241121	160521	51	100.00	KOSDAQ		유통	N	N	N	N		N	5030	35	2	0.70	1939442120	387817	37.07	5100	5180	4885	6490	3500	4995	5000.83	3.72	0	-58995	5538	5266	5118	4846	4698	5192	4772	247	1495	500	0	10	1	49466105	2488	-9.53	6.61	12	0.78	-528.00	761.00	11691	20240103	-56.98	4004	20240417	25.62	11691	-56.98	20240103	4004	25.62	20240417	12700	-60.39	20240103	4350	15.63	20240417	0.00	N	052020	500	247 억		1841109	N	N	0	N	00	N
51	20241121	150531	51	100.00	KOSDAQ		유통	N	N	N	N		N	5060	65	2	1.30	1818450110	363810	34.78	5100	5180	4885	6490	3500	4995	4998.35	3.72	0	-58502	5538	5266	5118	4846	4698	5192	4772	247	1495	500	0	10	1	49466105	2503	-9.58	6.65	12	0.74	-528.00	761.00	11691	20240103	-56.72	4004	20240417	26.37	11691	-56.72	20240103	4004	26.37	20240417	12700	-60.16	20240103	4350	16.32	20240417	0.00	N	052020	500	247 억		1841109	N	N	0	N	00	N
52	20241121	140532	51	100.00	KOSDAQ		유통	N	N	N	N		N	4965	-30	5	-0.60	1564214525	313011	29.92	5100	5180	4885	6490	3500	4995	4997.31	3.72	0	-56483	5538	5266	5118	4846	4698	5192	4772	247	1495	500	0	5	1	49466105	2456	-9.40	6.52	12	0.63	-528.00	761.00	11691	20240103	-57.53	4004	20240417	24.00	11691	-57.53	20240103	4004	24.00	20240417	12700	-60.91	20240103	4350	14.14	20240417	0.00	N	052020	500	247 억		1841109	N	N	0	N	00	N
53	20241121	130527	51	100.00	KOSDAQ		유통	N	N	N	N		N	4970	-25	5	-0.50	1172053135	233713	22.34	5100	5180	4950	6490	3500	4995	5014.92	3.72	0	-35556	5538	5266	5118	4846	4698	5192	4772	247	1495	500	0	5	1	49466105	2458	-9.41	6.53	12	0.47	-528.00	761.00	11691	20240103	-57.49	4004	20240417	24.13	11691	-57.49	20240103	4004	24.13	20240417	12700	-60.87	20240103	4350	14.25	20240417	0.00	N	052020	500	247 억		1841109	N	N	0	N	00	N
54	20241121	120527	51	100.00	KOSDAQ		유통	N	N	N	N		N	4955	-40	5	-0.80	987639450	196619	18.80	5100	5180	4950	6490	3500	4995	5023.11	3.72	0	-31559	5538	5266	5118	4846	4698	5192	4772	247	1495	500	0	5	1	49466105	2451	-9.38	6.51	12	0.40	-528.00	761.00	11691	20240103	-57.62	4004	20240417	23.75	11691	-57.62	20240103	4004	23.75	20240417	12700	-60.98	20240103	4350	13.91	20240417	0.00	N	052020	500	247 억		1841109	N	N	0	N	00	N
55	20241121	110526	51	100.00	KOSDAQ		유통	N	N	N	N		N	4980	-15	5	-0.30	780188055	155048	14.82	5100	5180	4950	6490	3500	4995	5031.91	3.72	0	-32764	5538	5266	5118	4846	4698	5192	4772	247	1495	500	0	5	1	49466105	2463	-9.43	6.54	12	0.31	-528.00	761.00	11691	20240103	-57.40	4004	20240417	24.38	11691	-57.40	20240103	4004	24.38	20240417	12700	-60.79	20240103	4350	14.48	20240417	0.00	N	052020	500	247 억		1841109	N	N	0	N	00	N
56	20241121	100529	51	100.00	KOSDAQ		유통	N	N	N	N		N	5000	5	2	0.10	431004520	84999	8.13	5100	5180	4995	6490	3500	4995	5070.70	3.72	0	-27006	5538	5266	5118	4846	4698	5192	4772	247	1495	500	0	10	1	49466105	2473	-9.47	6.57	12	0.17	-528.00	761.00	11691	20240103	-57.23	4004	20240417	24.88	11691	-57.23	20240103	4004	24.88	20240417	12700	-60.63	20240103	4350	14.94	20240417	0.00	N	052020	500	247 억		1841109	N	N	0	N	00	N
57	20241121	090529	51	100.00	KOSDAQ		유통	N	N	N	N		N	5070	75	2	1.50	48999280	9721	0.93	5100	5100	4995	6490	3500	4995	5040.56	3.72	0	-2297	5538	5266	5118	4846	4698	5192	4772	247	1495	500	0	10	1	49466105	2508	-9.60	6.66	12	0.02	-528.00	761.00	11691	20240103	-56.63	4004	20240417	26.62	11691	-56.63	20240103	4004	26.62	20240417	12700	-60.08	20240103	4350	16.55	20240417	0.00	N	052020	500	247 억		1841109	N	N	0	N	00	N
58	20241120	160523	51	100.00	KOSDAQ		유통	N	N	N	N		N	4995	15	2	0.30	5369494390	1041600	170.37	5000	5390	4970	6470	3490	4980	5155.26	3.66	0	33318	5580	5280	5120	4820	4660	5200	4740	247	1490	500	0	5	1	49466105	2471	-9.46	6.56	12	2.11	-528.00	761.00	11691	20240103	-57.27	4004	20240417	24.75	11691	-57.27	20240103	4004	24.75	20240417	12700	-60.67	20240103	4350	14.83	20240417	0.00	N	052020	500	247 억		1808377	N	N	0	N	00	N
59	20241120	150533	51	100.00	KOSDAQ		유통	N	N	N	N		N	5100	120	2	2.41	4892363980	946687	154.85	5000	5390	4970	6470	3490	4980	5167.88	3.66	0	17249	5580	5280	5120	4820	4660	5200	4740	247	1490	500	0	10	1	49466105	2523	-9.66	6.70	12	1.91	-528.00	761.00	11691	20240103	-56.38	4004	20240417	27.37	11691	-56.38	20240103	4004	27.37	20240417	12700	-59.84	20240103	4350	17.24	20240417	0.00	N	052020	500	247 억		1808377	N	N	0	N	00	N
60	20241120	140532	51	100.00	KOSDAQ		유통	N	N	N	N		N	5190	210	2	4.22	2684653740	524485	85.79	5000	5300	4970	6470	3490	4980	5118.65	3.66	0	7010	5580	5280	5120	4820	4660	5200	4740	247	1490	500	0	10	1	49466105	2567	-9.83	6.82	12	1.06	-528.00	761.00	11691	20240103	-55.61	4004	20240417	29.62	11691	-55.61	20240103	4004	29.62	20240417	12700	-59.13	20240103	4350	19.31	20240417	0.00	N	052020	500	247 억		1808377	N	N	0	N	00	N
61	20241120	130533	51	100.00	KOSDAQ		유통	N	N	N	N		N	5030	50	2	1.00	1870876540	364417	59.61	5000	5300	5000	6470	3490	4980	5133.89	3.66	0	19665	5580	5280	5120	4820	4660	5200	4740	247	1490	500	0	10	1	49466105	2488	-9.53	6.61	12	0.74	-528.00	761.00	11691	20240103	-56.98	4004	20240417	25.62	11691	-56.98	20240103	4004	25.62	20240417	12700	-60.39	20240103	4350	15.63	20240417	0.00	N	052020	500	247 억		1808377	N	N	0	N	00	N
62	20241120	120533	51	100.00	KOSDAQ		유통	N	N	N	N		N	5050	70	2	1.41	1589973160	308482	50.46	5000	5300	5000	6470	3490	4980	5154.18	3.66	0	19341	5580	5280	5120	4820	4660	5200	4740	247	1490	500	0	10	1	49466105	2498	-9.56	6.64	12	0.62	-528.00	761.00	11691	20240103	-56.80	4004	20240417	26.12	11691	-56.80	20240103	4004	26.12	20240417	12700	-60.24	20240103	4350	16.09	20240417	0.00	N	052020	500	247 억		1808377	N	N	0	N	00	N
63	20241120	110532	51	100.00	KOSDAQ		유통	N	N	N	N		N	5200	220	2	4.42	1333792010	258318	42.25	5000	5300	5000	6470	3490	4980	5163.37	3.66	0	17821	5580	5280	5120	4820	4660	5200	4740	247	1490	500	0	10	1	49466105	2572	-9.85	6.83	12	0.52	-528.00	761.00	11691	20240103	-55.52	4004	20240417	29.87	11691	-55.52	20240103	4004	29.87	20240417	12700	-59.06	20240103	4350	19.54	20240417	0.00	N	052020	500	247 억		1808377	N	N	0	N	00	N
64	20241120	100532	51	100.00	KOSDAQ		유통	N	N	N	N		N	5130	150	2	3.01	731522380	142653	23.33	5000	5200	5000	6470	3490	4980	5127.98	3.66	0	-2973	5580	5280	5120	4820	4660	5200	4740	247	1490	500	0	10	1	49466105	2538	-9.72	6.74	12	0.29	-528.00	761.00	11691	20240103	-56.12	4004	20240417	28.12	11691	-56.12	20240103	4004	28.12	20240417	12700	-59.61	20240103	4350	17.93	20240417	0.00	N	052020	500	247 억		1808377	N	N	0	N	00	N
65	20241120	090532	51	100.00	KOSDAQ		유통	N	N	N	N		N	5100	120	2	2.41	89748320	17774	2.91	5000	5100	5000	6470	3490	4980	5049.42	3.66	0	822	5580	5280	5120	4820	4660	5200	4740	247	1490	500	0	10	1	49466105	2523	-9.66	6.70	12	0.04	-528.00	761.00	11691	20240103	-56.38	4004	20240417	27.37	11691	-56.38	20240103	4004	27.37	20240417	12700	-59.84	20240103	4350	17.24	20240417	0.00	N	052020	500	247 억		1808377	N	N	0	N	00	N
66	20241119	160506	51	100.00	KOSDAQ		유통	N	N	N	N		N	4980	-450	5	-8.29	3053288570	602204	72.35	5390	5420	4960	7050	3810	5430	5072.29	3.92	0	-115116	6043	5736	5343	5036	4643	5890	5190	247	1620	500	0	5	1	49466105	2463	-9.43	6.54	12	1.22	-528.00	761.00	11691	20240103	-57.40	4004	20240417	24.38	11691	-57.40	20240103	4004	24.38	20240417	12700	-60.79	20240103	4350	14.48	20240417	0.00	N	052020	500	247 억		1936749	N	N	0	N	00	N
67	20241119	150512	51	100.00	KOSDAQ		유통	N	N	N	N		N	5010	-420	5	-7.73	2699154975	531124	63.81	5390	5420	4960	7050	3810	5430	5081.89	3.92	0	-102808	6043	5736	5343	5036	4643	5890	5190	247	1620	500	0	10	1	49466105	2478	-9.49	6.58	12	1.07	-528.00	761.00	11691	20240103	-57.15	4004	20240417	25.12	11691	-57.15	20240103	4004	25.12	20240417	12700	-60.55	20240103	4350	15.17	20240417	0.00	N	052020	500	247 억		1936749	N	N	0	N	00	N
68	20241119	140510	51	100.00	KOSDAQ		유통	N	N	N	N		N	5000	-430	5	-7.92	2117960685	414816	49.84	5390	5420	4960	7050	3810	5430	5105.69	3.92	0	-65290	6043	5736	5343	5036	4643	5890	5190	247	1620	500	0	10	1	49466105	2473	-9.47	6.57	12	0.84	-528.00	761.00	11691	20240103	-57.23	4004	20240417	24.88	11691	-57.23	20240103	4004	24.88	20240417	12700	-60.63	20240103	4350	14.94	20240417	0.00	N	052020	500	247 억		1936749	N	N	0	N	00	N
69	20241119	130512	51	100.00	KOSDAQ		유통	N	N	N	N		N	4990	-440	5	-8.10	1925666690	376306	45.21	5390	5420	4960	7050	3810	5430	5117.19	3.92	0	-50733	6043	5736	5343	5036	4643	5890	5190	247	1620	500	0	5	1	49466105	2468	-9.45	6.56	12	0.76	-528.00	761.00	11691	20240103	-57.32	4004	20240417	24.63	11691	-57.32	20240103	4004	24.63	20240417	12700	-60.71	20240103	4350	14.71	20240417	0.00	N	052020	500	247 억		1936749	N	N	0	N	00	N
70	20241119	120507	51	100.00	KOSDAQ		유통	N	N	N	N		N	5020	-410	5	-7.55	1715963675	334511	40.19	5390	5420	4960	7050	3810	5430	5129.66	3.92	0	-34645	6043	5736	5343	5036	4643	5890	5190	247	1620	500	0	10	1	49466105	2483	-9.51	6.60	12	0.68	-528.00	761.00	11691	20240103	-57.06	4004	20240417	25.37	11691	-57.06	20240103	4004	25.37	20240417	12700	-60.47	20240103	4350	15.40	20240417	0.00	N	052020	500	247 억		1936749	N	N	0	N	00	N
71	20241119	110512	51	100.00	KOSDAQ		유통	N	N	N	N		N	5030	-400	5	-7.37	1462488545	283881	34.11	5390	5420	4960	7050	3810	5430	5151.65	3.92	0	-28063	6043	5736	5343	5036	4643	5890	5190	247	1620	500	0	10	1	49466105	2488	-9.53	6.61	12	0.57	-528.00	761.00	11691	20240103	-56.98	4004	20240417	25.62	11691	-56.98	20240103	4004	25.62	20240417	12700	-60.39	20240103	4350	15.63	20240417	0.00	N	052020	500	247 억		1936749	N	N	0	N	00	N
72	20241119	100526	51	100.00	KOSDAQ		유통	N	N	N	N		N	5200	-230	5	-4.24	700371800	133406	16.03	5390	5420	5160	7050	3810	5430	5249.77	3.92	0	-9998	6043	5736	5343	5036	4643	5890	5190	247	1620	500	0	10	1	49466105	2572	-9.85	6.83	12	0.27	-528.00	761.00	11691	20240103	-55.52	4004	20240417	29.87	11691	-55.52	20240103	4004	29.87	20240417	12700	-59.06	20240103	4350	19.54	20240417	0.00	N	052020	500	247 억		1936749	N	N	0	N	00	N
73	20241119	090522	51	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-180	5	-3.31	169195110	31865	3.83	5390	5400	5200	7050	3810	5430	5309.30	3.92	0	-8587	6043	5736	5343	5036	4643	5890	5190	247	1620	500	0	10	1	49466105	2597	-9.94	6.90	12	0.06	-528.00	761.00	11691	20240103	-55.09	4004	20240417	31.12	11691	-55.09	20240103	4004	31.12	20240417	12700	-58.66	20240103	4350	20.69	20240417	0.00	N	052020	500	247 억		1936749	N	N	0	N	00	N
74	20241118	160508	51	100.00	KOSDAQ		유통	N	N	N	N		N	5430	360	2	7.10	4326942895	828867	281.92	5070	5650	4950	6590	3550	5070	5219.46	3.76	0	74956	5663	5366	5213	4916	4763	5290	4840	247	1520	500	0	10	1	49466105	2686	-10.28	7.14	12	1.68	-528.00	761.00	11691	20240103	-53.55	4004	20240417	35.61	11691	-53.55	20240103	4004	35.61	20240417	12700	-57.24	20240103	4350	24.83	20240417	0.00	N	052020	500	247 억		1861409	N	N	0	N	00	N
75	20241118	150512	51	100.00	KOSDAQ		유통	N	N	N	N		N	5540	470	2	9.27	3819768365	736172	250.39	5070	5650	4950	6590	3550	5070	5188.69	3.76	0	48069	5663	5366	5213	4916	4763	5290	4840	247	1520	500	0	10	1	49466105	2740	-10.49	7.28	12	1.49	-528.00	761.00	11691	20240103	-52.61	4004	20240417	38.36	11691	-52.61	20240103	4004	38.36	20240417	12700	-56.38	20240103	4350	27.36	20240417	0.00	N	052020	500	247 억		1861409	N	N	0	N	00	N
76	20241118	140513	51	100.00	KOSDAQ		유통	N	N	N	N		N	5180	110	2	2.17	2323950065	458456	155.93	5070	5300	4950	6590	3550	5070	5069.08	3.76	0	17653	5663	5366	5213	4916	4763	5290	4840	247	1520	500	0	10	1	49466105	2562	-9.81	6.81	12	0.93	-528.00	761.00	11691	20240103	-55.69	4004	20240417	29.37	11691	-55.69	20240103	4004	29.37	20240417	12700	-59.21	20240103	4350	19.08	20240417	0.00	N	052020	500	247 억		1861409	N	N	0	N	00	N
77	20241118	130511	51	100.00	KOSDAQ		유통	N	N	N	N		N	4975	-95	5	-1.87	1247832095	247892	84.31	5070	5160	4950	6590	3550	5070	5033.77	3.76	0	-21475	5663	5366	5213	4916	4763	5290	4840	247	1520	500	0	5	1	49466105	2461	-9.42	6.54	12	0.50	-528.00	761.00	11691	20240103	-57.45	4004	20240417	24.25	11691	-57.45	20240103	4004	24.25	20240417	12700	-60.83	20240103	4350	14.37	20240417	0.00	N	052020	500	247 억		1861409	N	N	0	N	00	N
78	20241118	120514	51	100.00	KOSDAQ		유통	N	N	N	N		N	5000	-70	5	-1.38	992771305	196720	66.91	5070	5160	4970	6590	3550	5070	5046.62	3.76	0	-3993	5663	5366	5213	4916	4763	5290	4840	247	1520	500	0	10	1	49466105	2473	-9.47	6.57	12	0.40	-528.00	761.00	11691	20240103	-57.23	4004	20240417	24.88	11691	-57.23	20240103	4004	24.88	20240417	12700	-60.63	20240103	4350	14.94	20240417	0.00	N	052020	500	247 억		1861409	N	N	0	N	00	N
79	20241118	110512	51	100.00	KOSDAQ		유통	N	N	N	N		N	5040	-30	5	-0.59	844312975	167165	56.86	5070	5160	4970	6590	3550	5070	5050.78	3.76	0	1028	5663	5366	5213	4916	4763	5290	4840	247	1520	500	0	10	1	49466105	2493	-9.55	6.62	12	0.34	-528.00	761.00	11691	20240103	-56.89	4004	20240417	25.87	11691	-56.89	20240103	4004	25.87	20240417	12700	-60.31	20240103	4350	15.86	20240417	0.00	N	052020	500	247 억		1861409	N	N	0	N	00	N
80	20241118	100509	51	100.00	KOSDAQ		유통	N	N	N	N		N	5070	0	3	0.00	549761805	109114	37.11	5070	5160	4970	6590	3550	5070	5038.42	3.76	0	1157	5663	5366	5213	4916	4763	5290	4840	247	1520	500	0	10	1	49466105	2508	-9.60	6.66	12	0.22	-528.00	761.00	11691	20240103	-56.63	4004	20240417	26.62	11691	-56.63	20240103	4004	26.62	20240417	12700	-60.08	20240103	4350	16.55	20240417	0.00	N	052020	500	247 억		1861409	N	N	0	N	00	N
81	20241118	090506	51	100.00	KOSDAQ		유통	N	N	N	N		N	5140	70	2	1.38	78545360	15384	5.23	5070	5160	5050	6590	3550	5070	5105.65	3.76	0	-2220	5663	5366	5213	4916	4763	5290	4840	247	1520	500	0	10	1	49466105	2543	-9.73	6.75	12	0.03	-528.00	761.00	11691	20240103	-56.03	4004	20240417	28.37	11691	-56.03	20240103	4004	28.37	20240417	12700	-59.53	20240103	4350	18.16	20240417	0.00	N	052020	500	247 억		1861409	N	N	0	N	00	N
82	20241115	160522	51	100.00	KOSDAQ		유통	N	N	N	N		N	5070	-220	5	-4.16	1534652360	292643	109.30	5290	5510	5060	6870	3710	5290	5244.26	3.83	0	-32823	5730	5510	5400	5180	5070	5455	5125	247	1580	500	0	10	1	49466105	2508	-9.60	6.66	12	0.59	-528.00	761.00	11691	20240103	-56.63	4004	20240417	26.62	11691	-56.63	20240103	4004	26.62	20240417	12700	-60.08	20240103	4350	16.55	20240417	0.00	N	052020	500	247 억		1894226	N	N	0	N	00	N
83	20241115	150534	51	100.00	KOSDAQ		유통	N	N	N	N		N	5080	-210	5	-3.97	1436649780	273343	102.09	5290	5510	5060	6870	3710	5290	5255.85	3.83	0	-31714	5730	5510	5400	5180	5070	5455	5125	247	1580	500	0	10	1	49466105	2513	-9.62	6.68	12	0.55	-528.00	761.00	11691	20240103	-56.55	4004	20240417	26.87	11691	-56.55	20240103	4004	26.87	20240417	12700	-60.00	20240103	4350	16.78	20240417	0.00	N	052020	500	247 억		1894226	N	N	0	N	00	N
84	20241115	140530	51	100.00	KOSDAQ		유통	N	N	N	N		N	5170	-120	5	-2.27	1129284540	213523	79.75	5290	5510	5120	6870	3710	5290	5288.82	3.83	0	-23355	5730	5510	5400	5180	5070	5455	5125	247	1580	500	0	10	1	49466105	2557	-9.79	6.79	12	0.43	-528.00	761.00	11691	20240103	-55.78	4004	20240417	29.12	11691	-55.78	20240103	4004	29.12	20240417	12700	-59.29	20240103	4350	18.85	20240417	0.00	N	052020	500	247 억		1894226	N	N	0	N	00	N
85	20241115	130531	51	100.00	KOSDAQ		유통	N	N	N	N		N	5210	-80	5	-1.51	931448690	175361	65.49	5290	5510	5180	6870	3710	5290	5311.61	3.83	0	-7846	5730	5510	5400	5180	5070	5455	5125	247	1580	500	0	10	1	49466105	2577	-9.87	6.85	12	0.35	-528.00	761.00	11691	20240103	-55.44	4004	20240417	30.12	11691	-55.44	20240103	4004	30.12	20240417	12700	-58.98	20240103	4350	19.77	20240417	0.00	N	052020	500	247 억		1894226	N	N	0	N	00	N
86	20241115	120534	51	100.00	KOSDAQ		유통	N	N	N	N		N	5200	-90	5	-1.70	823689770	154674	57.77	5290	5510	5180	6870	3710	5290	5325.33	3.83	0	-7230	5730	5510	5400	5180	5070	5455	5125	247	1580	500	0	10	1	49466105	2572	-9.85	6.83	12	0.31	-528.00	761.00	11691	20240103	-55.52	4004	20240417	29.87	11691	-55.52	20240103	4004	29.87	20240417	12700	-59.06	20240103	4350	19.54	20240417	0.00	N	052020	500	247 억		1894226	N	N	0	N	00	N
87	20241115	110521	51	100.00	KOSDAQ		유통	N	N	N	N		N	5330	40	2	0.76	691725360	129469	48.35	5290	5510	5180	6870	3710	5290	5342.79	3.83	0	-7178	5730	5510	5400	5180	5070	5455	5125	247	1580	500	0	10	1	49466105	2637	-10.09	7.00	12	0.26	-528.00	761.00	11691	20240103	-54.41	4004	20240417	33.12	11691	-54.41	20240103	4004	33.12	20240417	12700	-58.03	20240103	4350	22.53	20240417	0.00	N	052020	500	247 억		1894226	N	N	0	N	00	N
88	20241115	100522	51	100.00	KOSDAQ		유통	N	N	N	N		N	5210	-80	5	-1.51	501762650	93518	34.93	5290	5510	5180	6870	3710	5290	5365.41	3.83	0	-3116	5730	5510	5400	5180	5070	5455	5125	247	1580	500	0	10	1	49466105	2577	-9.87	6.85	12	0.19	-528.00	761.00	11691	20240103	-55.44	4004	20240417	30.12	11691	-55.44	20240103	4004	30.12	20240417	12700	-58.98	20240103	4350	19.77	20240417	0.00	N	052020	500	247 억		1894226	N	N	0	N	00	N
89	20241115	090531	51	100.00	KOSDAQ		유통	N	N	N	N		N	5330	40	2	0.76	42357760	7967	2.98	5290	5340	5280	6870	3710	5290	5316.65	3.83	0	-105	5730	5510	5400	5180	5070	5455	5125	247	1580	500	0	10	1	49466105	2637	-10.09	7.00	12	0.02	-528.00	761.00	11691	20240103	-54.41	4004	20240417	33.12	11691	-54.41	20240103	4004	33.12	20240417	12700	-58.03	20240103	4350	22.53	20240417	0.00	N	052020	500	247 억		1894226	N	N	0	N	00	N
90	20241114	160517	51	100.00	KOSDAQ		유통	N	N	N	N		N	5390	-90	5	-1.64	1334712940	242532	90.77	5580	5620	5390	7120	3840	5480	5503.24	3.94	0	-26964	5706	5592	5376	5262	5046	5650	5320	247	1640	500	0	10	1	49466105	2666	-10.21	7.08	12	0.49	-528.00	761.00	11691	20240103	-53.90	4004	20240417	34.62	11691	-53.90	20240103	4004	34.62	20240417	12700	-57.56	20240103	4350	23.91	20240417	0.00	N	052020	500	247 억		1947577	N	N	0	N	00	N
91	20241114	150519	51	100.00	KOSDAQ		유통	N	N	N	N		N	5480	0	3	0.00	1115805950	202320	75.72	5580	5620	5400	7120	3840	5480	5515.06	3.94	0	-21818	5706	5592	5376	5262	5046	5650	5320	247	1640	500	0	10	1	49466105	2711	-10.38	7.20	12	0.41	-528.00	761.00	11691	20240103	-53.13	4004	20240417	36.86	11691	-53.13	20240103	4004	36.86	20240417	12700	-56.85	20240103	4350	25.98	20240417	0.00	N	052020	500	247 억		1947577	N	N	0	N	00	N
92	20241114	140515	51	100.00	KOSDAQ		유통	N	N	N	N		N	5480	0	3	0.00	969982450	175565	65.71	5580	5620	5400	7120	3840	5480	5524.92	3.94	0	-7650	5706	5592	5376	5262	5046	5650	5320	247	1640	500	0	10	1	49466105	2711	-10.38	7.20	12	0.35	-528.00	761.00	11691	20240103	-53.13	4004	20240417	36.86	11691	-53.13	20240103	4004	36.86	20240417	12700	-56.85	20240103	4350	25.98	20240417	0.00	N	052020	500	247 억		1947577	N	N	0	N	00	N
93	20241114	130516	51	100.00	KOSDAQ		유통	N	N	N	N		N	5460	-20	5	-0.36	890002860	160961	60.24	5580	5620	5400	7120	3840	5480	5529.31	3.94	0	212	5706	5592	5376	5262	5046	5650	5320	247	1640	500	0	10	1	49466105	2701	-10.34	7.17	12	0.33	-528.00	761.00	11691	20240103	-53.30	4004	20240417	36.36	11691	-53.30	20240103	4004	36.36	20240417	12700	-57.01	20240103	4350	25.52	20240417	0.00	N	052020	500	247 억		1947577	N	N	0	N	00	N
94	20241114	120516	51	100.00	KOSDAQ		유통	N	N	N	N		N	5570	90	2	1.64	729346460	131841	49.34	5580	5620	5400	7120	3840	5480	5532.02	3.94	0	5804	5706	5592	5376	5262	5046	5650	5320	247	1640	500	0	10	1	49466105	2755	-10.55	7.32	12	0.27	-528.00	761.00	11691	20240103	-52.36	4004	20240417	39.11	11691	-52.36	20240103	4004	39.11	20240417	12700	-56.14	20240103	4350	28.05	20240417	0.00	N	052020	500	247 억		1947577	N	N	0	N	00	N
95	20241114	110517	51	100.00	KOSDAQ		유통	N	N	N	N		N	5500	20	2	0.36	430299030	77895	29.15	5580	5620	5400	7120	3840	5480	5524.09	3.94	0	7555	5706	5592	5376	5262	5046	5650	5320	247	1640	500	0	10	1	49466105	2721	-10.42	7.23	12	0.16	-528.00	761.00	11691	20240103	-52.96	4004	20240417	37.36	11691	-52.96	20240103	4004	37.36	20240417	12700	-56.69	20240103	4350	26.44	20240417	0.00	N	052020	500	247 억		1947577	N	N	0	N	00	N
96	20241114	100536	51	100.00	KOSDAQ		유통	N	N	N	N		N	5550	70	2	1.28	8746960	1568	0.59	5580	5580	5510	7120	3840	5480	5578.42	3.94	0	11	5706	5592	5376	5262	5046	5650	5320	247	1640	500	0	10	1	49466105	2745	-10.51	7.29	12	0.00	-528.00	761.00	11691	20240103	-52.53	4004	20240417	38.61	11691	-52.53	20240103	4004	38.61	20240417	12700	-56.30	20240103	4350	27.59	20240417	0.00	N	052020	500	247 억		1947577	N	N	0	N	00	N
97	20241114	090511	51	100.00	KOSDAQ		유통	N	N	N	N		N	5480	0	3	0.00	0	0	0.00	0	0	0	7120	3840	5480	0.00	3.94	0	0	5706	5592	5376	5262	5046	5650	5320	247	1640	500	0	10	1	49466105	2711	-10.38	7.20	12	0.00	-528.00	761.00	11691	20240103	-53.13	4004	20240417	36.86	11691	-53.13	20240103	4004	36.86	20240417	12700	-56.85	20240103	4350	25.98	20240417	0.00	N	052020	500	247 억		1947577	N	N	0	N	00	N
98	20241113	160252	51	100.00	KOSDAQ		유통	N	N	N	N		N	5480	80	2	1.48	1419536130	266265	38.70	5460	5490	5160	7020	3780	5400	5330.60	3.87	0	31616	6420	5910	5570	5060	4720	5740	4890	247	1620	500	0	10	1	49466105	2711	-10.38	7.20	12	0.54	-528.00	761.00	11691	20240103	-53.13	4004	20240417	36.86	11691	-53.13	20240103	4004	36.86	20240417	12700	-56.85	20240103	4350	25.98	20240417	0.00	N	052020	500	247 억		1914223	N	N	0	N	00	N
99	20241113	150312	51	100.00	KOSDAQ		유통	N	N	N	N		N	5430	30	2	0.56	1317040510	247525	35.98	5460	5490	5160	7020	3780	5400	5320.83	3.87	0	28021	6420	5910	5570	5060	4720	5740	4890	247	1620	500	0	10	1	49466105	2686	-10.28	7.14	12	0.50	-528.00	761.00	11691	20240103	-53.55	4004	20240417	35.61	11691	-53.55	20240103	4004	35.61	20240417	12700	-57.24	20240103	4350	24.83	20240417	0.00	N	052020	500	247 억		1914223	N	N	0	N	00	N
100	20241113	140307	51	100.00	KOSDAQ		유통	N	N	N	N		N	5350	-50	5	-0.93	1080871160	204018	29.65	5460	5460	5160	7020	3780	5400	5297.90	3.87	0	18227	6420	5910	5570	5060	4720	5740	4890	247	1620	500	0	10	1	49466105	2646	-10.13	7.03	12	0.41	-528.00	761.00	11691	20240103	-54.24	4004	20240417	33.62	11691	-54.24	20240103	4004	33.62	20240417	12700	-57.87	20240103	4350	22.99	20240417	0.00	N	052020	500	247 억		1914223	N	N	0	N	00	N
101	20241113	130306	51	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-90	5	-1.67	875076670	165549	24.06	5460	5460	5160	7020	3780	5400	5285.88	3.87	0	-1358	6420	5910	5570	5060	4720	5740	4890	247	1620	500	0	10	1	49466105	2627	-10.06	6.98	12	0.33	-528.00	761.00	11691	20240103	-54.58	4004	20240417	32.62	11691	-54.58	20240103	4004	32.62	20240417	12700	-58.19	20240103	4350	22.07	20240417	0.00	N	052020	500	247 억		1914223	N	N	0	N	00	N
102	20241113	120305	51	100.00	KOSDAQ		유통	N	N	N	N		N	5270	-130	5	-2.41	655901170	124339	18.07	5460	5460	5160	7020	3780	5400	5275.07	3.87	0	-7778	6420	5910	5570	5060	4720	5740	4890	247	1620	500	0	10	1	49466105	2607	-9.98	6.93	12	0.25	-528.00	761.00	11691	20240103	-54.92	4004	20240417	31.62	11691	-54.92	20240103	4004	31.62	20240417	12700	-58.50	20240103	4350	21.15	20240417	0.00	N	052020	500	247 억		1914223	N	N	0	N	00	N
103	20241113	110303	51	100.00	KOSDAQ		유통	N	N	N	N		N	5200	-200	5	-3.70	551550610	104387	15.17	5460	5460	5160	7020	3780	5400	5283.67	3.87	0	-8855	6420	5910	5570	5060	4720	5740	4890	247	1620	500	0	10	1	49466105	2572	-9.85	6.83	12	0.21	-528.00	761.00	11691	20240103	-55.52	4004	20240417	29.87	11691	-55.52	20240103	4004	29.87	20240417	12700	-59.06	20240103	4350	19.54	20240417	0.00	N	052020	500	247 억		1914223	N	N	0	N	00	N
104	20241113	100304	51	100.00	KOSDAQ		유통	N	N	N	N		N	5280	-120	5	-2.22	285263010	53312	7.75	5460	5460	5280	7020	3780	5400	5350.79	3.87	0	-5061	6420	5910	5570	5060	4720	5740	4890	247	1620	500	0	10	1	49466105	2612	-10.00	6.94	12	0.11	-528.00	761.00	11691	20240103	-54.84	4004	20240417	31.87	11691	-54.84	20240103	4004	31.87	20240417	12700	-58.43	20240103	4350	21.38	20240417	0.00	N	052020	500	247 억		1914223	N	N	0	N	00	N
105	20241113	090257	51	100.00	KOSDAQ		유통	N	N	N	N		N	5430	30	2	0.56	27794480	5122	0.74	5460	5460	5400	7020	3780	5400	5426.67	3.87	0	1	6420	5910	5570	5060	4720	5740	4890	247	1620	500	0	10	1	49466105	2686	-10.28	7.14	12	0.01	-528.00	761.00	11691	20240103	-53.55	4004	20240417	35.61	11691	-53.55	20240103	4004	35.61	20240417	12700	-57.24	20240103	4350	24.83	20240417	0.00	N	052020	500	247 억		1914223	N	N	0	N	00	N
106	20241112	160459	51	100.00	KOSDAQ		유통	N	N	N	N		N	5400	-350	5	-6.09	3862382090	687680	213.44	5790	6080	5230	7470	4030	5750	5616.67	3.94	0	-37679	6250	6000	5860	5610	5470	5930	5540	247	1720	500	0	10	1	49466105	2671	-10.23	7.10	12	1.39	-528.00	761.00	11691	20240103	-53.81	4004	20240417	34.87	11691	-53.81	20240103	4004	34.87	20240417	12700	-57.48	20240103	4350	24.14	20240417	0.00	N	052020	500	247 억		1949970	N	N	0	N	00	N
107	20241112	150503	51	100.00	KOSDAQ		유통	N	N	N	N		N	5430	-320	5	-5.57	3815090110	678930	210.73	5790	6080	5230	7470	4030	5750	5619.25	3.94	0	-36153	6250	6000	5860	5610	5470	5930	5540	247	1720	500	0	10	1	49466105	2686	-10.28	7.14	12	1.37	-528.00	761.00	11691	20240103	-53.55	4004	20240417	35.61	11691	-53.55	20240103	4004	35.61	20240417	12700	-57.24	20240103	4350	24.83	20240417	0.00	N	052020	500	247 억		1949970	N	N	0	N	00	N
108	20241112	140510	51	100.00	KOSDAQ		유통	N	N	N	N		N	5510	-240	5	-4.17	3180747400	562482	174.58	5790	6080	5230	7470	4030	5750	5654.82	3.94	0	-38660	6250	6000	5860	5610	5470	5930	5540	247	1720	500	0	10	1	49466105	2726	-10.44	7.24	12	1.14	-528.00	761.00	11691	20240103	-52.87	4004	20240417	37.61	11691	-52.87	20240103	4004	37.61	20240417	12700	-56.61	20240103	4350	26.67	20240417	0.00	N	052020	500	247 억		1949970	N	N	0	N	00	N
109	20241112	130505	51	100.00	KOSDAQ		유통	N	N	N	N		N	5450	-300	5	-5.22	1173206430	212358	65.91	5790	5800	5230	7470	4030	5750	5524.55	3.94	0	-3581	6250	6000	5860	5610	5470	5930	5540	247	1720	500	0	10	1	49466105	2696	-10.32	7.16	12	0.43	-528.00	761.00	11691	20240103	-53.38	4004	20240417	36.11	11691	-53.38	20240103	4004	36.11	20240417	12700	-57.09	20240103	4350	25.29	20240417	0.00	N	052020	500	247 억		1949970	N	N	0	N	00	N
110	20241112	120504	51	100.00	KOSDAQ		유통	N	N	N	N		N	5500	-250	5	-4.35	1059805050	191628	59.48	5790	5800	5230	7470	4030	5750	5530.41	3.94	0	3557	6250	6000	5860	5610	5470	5930	5540	247	1720	500	0	10	1	49466105	2721	-10.42	7.23	12	0.39	-528.00	761.00	11691	20240103	-52.96	4004	20240417	37.36	11691	-52.96	20240103	4004	37.36	20240417	12700	-56.69	20240103	4350	26.44	20240417	0.00	N	052020	500	247 억		1949970	N	N	0	N	00	N
111	20241112	110503	51	100.00	KOSDAQ		유통	N	N	N	N		N	5490	-260	5	-4.52	873459320	157734	48.96	5790	5800	5230	7470	4030	5750	5537.40	3.94	0	7671	6250	6000	5860	5610	5470	5930	5540	247	1720	500	0	10	1	49466105	2716	-10.40	7.21	12	0.32	-528.00	761.00	11691	20240103	-53.04	4004	20240417	37.11	11691	-53.04	20240103	4004	37.11	20240417	12700	-56.77	20240103	4350	26.21	20240417	0.00	N	052020	500	247 억		1949970	N	N	0	N	00	N
112	20241112	100503	51	100.00	KOSDAQ		유통	N	N	N	N		N	5560	-190	5	-3.30	430302880	76764	23.83	5790	5800	5520	7470	4030	5750	5605.32	3.94	0	4381	6250	6000	5860	5610	5470	5930	5540	247	1720	500	0	10	1	49466105	2750	-10.53	7.31	12	0.16	-528.00	761.00	11691	20240103	-52.44	4004	20240417	38.86	11691	-52.44	20240103	4004	38.86	20240417	12700	-56.22	20240103	4350	27.82	20240417	0.00	N	052020	500	247 억		1949970	N	N	0	N	00	N
113	20241112	090502	51	100.00	KOSDAQ		유통	N	N	N	N		N	5790	40	2	0.70	12480300	2161	0.67	5790	5800	5760	7470	4030	5750	5776.61	3.94	0	-471	6250	6000	5860	5610	5470	5930	5540	247	1720	500	0	10	1	49466105	2864	-10.97	7.61	12	0.00	-528.00	761.00	11691	20240103	-50.47	4004	20240417	44.61	11691	-50.47	20240103	4004	44.61	20240417	12700	-54.41	20240103	4350	33.10	20240417	0.00	N	052020	500	247 억		1949970	N	N	0	N	00	N
114	20241111	160459	51	100.00	KOSDAQ		유통	N	N	N	N		N	5750	-310	5	-5.12	1887072680	321809	168.80	5950	6110	5720	7870	4250	6060	5863.95	4.08	0	-73636	6180	6120	6010	5950	5840	6150	5980	247	1810	500	0	10	1	49466105	2844	-10.89	7.56	12	0.65	-528.00	761.00	11691	20240103	-50.82	4004	20240417	43.61	11691	-50.82	20240103	4004	43.61	20240417	12700	-54.72	20240103	4350	32.18	20240417	0.00	N	052020	500	247 억		2017008	N	N	0	N	00	N
115	20241111	150515	51	100.00	KOSDAQ		유통	N	N	N	N		N	5770	-290	5	-4.79	1830593860	312014	163.66	5950	6110	5720	7870	4250	6060	5867.02	4.08	0	-73142	6180	6120	6010	5950	5840	6150	5980	247	1810	500	0	10	1	49466105	2854	-10.93	7.58	12	0.63	-528.00	761.00	11691	20240103	-50.65	4004	20240417	44.11	11691	-50.65	20240103	4004	44.11	20240417	12700	-54.57	20240103	4350	32.64	20240417	0.00	N	052020	500	247 억		2017008	N	N	0	N	00	N
116	20241111	140506	51	100.00	KOSDAQ		유통	N	N	N	N		N	5790	-270	5	-4.46	1387495740	235052	123.29	5950	6110	5720	7870	4250	6060	5902.93	4.08	0	-30602	6180	6120	6010	5950	5840	6150	5980	247	1810	500	0	10	1	49466105	2864	-10.97	7.61	12	0.48	-528.00	761.00	11691	20240103	-50.47	4004	20240417	44.61	11691	-50.47	20240103	4004	44.61	20240417	12700	-54.41	20240103	4350	33.10	20240417	0.00	N	052020	500	247 억		2017008	N	N	0	N	00	N
117	20241111	130504	51	100.00	KOSDAQ		유통	N	N	N	N		N	5800	-260	5	-4.29	1312302650	222105	116.50	5950	6110	5720	7870	4250	6060	5908.48	4.08	0	-28119	6180	6120	6010	5950	5840	6150	5980	247	1810	500	0	10	1	49466105	2869	-10.98	7.62	12	0.45	-528.00	761.00	11691	20240103	-50.39	4004	20240417	44.86	11691	-50.39	20240103	4004	44.86	20240417	12700	-54.33	20240103	4350	33.33	20240417	0.00	N	052020	500	247 억		2017008	N	N	0	N	00	N
118	20241111	120502	51	100.00	KOSDAQ		유통	N	N	N	N		N	5810	-250	5	-4.13	1205659980	203854	106.93	5950	6110	5720	7870	4250	6060	5914.33	4.08	0	-22931	6180	6120	6010	5950	5840	6150	5980	247	1810	500	0	10	1	49466105	2874	-11.00	7.63	12	0.41	-528.00	761.00	11691	20240103	-50.30	4004	20240417	45.10	11691	-50.30	20240103	4004	45.10	20240417	12700	-54.25	20240103	4350	33.56	20240417	0.00	N	052020	500	247 억		2017008	N	N	0	N	00	N
119	20241111	110502	51	100.00	KOSDAQ		유통	N	N	N	N		N	5820	-240	5	-3.96	960593180	161738	84.84	5950	6110	5720	7870	4250	6060	5939.19	4.08	0	-19744	6180	6120	6010	5950	5840	6150	5980	247	1810	500	0	10	1	49466105	2879	-11.02	7.65	12	0.33	-528.00	761.00	11691	20240103	-50.22	4004	20240417	45.35	11691	-50.22	20240103	4004	45.35	20240417	12700	-54.17	20240103	4350	33.79	20240417	0.00	N	052020	500	247 억		2017008	N	N	0	N	00	N
120	20241111	100500	51	100.00	KOSDAQ		유통	N	N	N	N		N	5950	-110	5	-1.82	482327000	80400	42.17	5950	6110	5920	7870	4250	6060	5999.09	4.08	0	46	6180	6120	6010	5950	5840	6150	5980	247	1810	500	0	10	1	49466105	2943	-11.27	7.82	12	0.16	-528.00	761.00	11691	20240103	-49.11	4004	20240417	48.60	11691	-49.11	20240103	4004	48.60	20240417	12700	-53.15	20240103	4350	36.78	20240417	0.00	N	052020	500	247 억		2017008	N	N	0	N	00	N
121	20241111	090458	51	100.00	KOSDAQ		유통	N	N	N	N		N	5950	-110	5	-1.82	43288480	7269	3.81	5950	5980	5940	7870	4250	6060	5955.22	4.08	0	-7	6180	6120	6010	5950	5840	6150	5980	247	1810	500	0	10	1	49466105	2943	-11.27	7.82	12	0.01	-528.00	761.00	11691	20240103	-49.11	4004	20240417	48.60	11691	-49.11	20240103	4004	48.60	20240417	12700	-53.15	20240103	4350	36.78	20240417	0.00	N	052020	500	247 억		2017008	N	N	0	N	00	N
122	20241108	160456	51	100.00	KOSDAQ		유통	N	N	N	N		N	6060	140	2	2.36	1138570530	189933	141.22	5920	6070	5900	7690	4150	5920	5994.45	4.25	0	35572	6160	6040	5980	5860	5800	6010	5830	233	1770	500	0	10	1	46694249	2830	-11.48	7.96	12	0.41	-528.00	761.00	11691	20240103	-48.17	4004	20240417	51.35	11691	-48.17	20240103	4004	51.35	20240417	12700	-52.28	20240103	4350	39.31	20240417	0.00	N	052020	500	233 억		1983416	N	N	0	N	00	N
123	20241108	150502	51	100.00	KOSDAQ		유통	N	N	N	N		N	6010	90	2	1.52	1060460730	177023	131.63	5920	6070	5900	7690	4150	5920	5990.53	4.25	0	39087	6160	6040	5980	5860	5800	6010	5830	233	1770	500	0	10	1	46694249	2806	-11.38	7.90	12	0.38	-528.00	761.00	11691	20240103	-48.59	4004	20240417	50.10	11691	-48.59	20240103	4004	50.10	20240417	12700	-52.68	20240103	4350	38.16	20240417	0.00	N	052020	500	233 억		1983416	N	N	0	N	00	N
124	20241108	140501	51	100.00	KOSDAQ		유통	N	N	N	N		N	5970	50	2	0.84	884511370	147845	109.93	5920	6060	5900	7690	4150	5920	5982.69	4.25	0	30262	6160	6040	5980	5860	5800	6010	5830	233	1770	500	0	10	1	46694249	2788	-11.31	7.84	12	0.32	-528.00	761.00	11691	20240103	-48.94	4004	20240417	49.10	11691	-48.94	20240103	4004	49.10	20240417	12700	-52.99	20240103	4350	37.24	20240417	0.00	N	052020	500	233 억		1983416	N	N	0	N	00	N
125	20241108	130500	51	100.00	KOSDAQ		유통	N	N	N	N		N	6010	90	2	1.52	799802530	133680	99.40	5920	6060	5900	7690	4150	5920	5982.96	4.25	0	30790	6160	6040	5980	5860	5800	6010	5830	233	1770	500	0	10	1	46694249	2806	-11.38	7.90	12	0.29	-528.00	761.00	11691	20240103	-48.59	4004	20240417	50.10	11691	-48.59	20240103	4004	50.10	20240417	12700	-52.68	20240103	4350	38.16	20240417	0.00	N	052020	500	233 억		1983416	N	N	0	N	00	N
126	20241108	120500	51	100.00	KOSDAQ		유통	N	N	N	N		N	6010	90	2	1.52	587633020	98537	73.27	5920	6030	5900	7690	4150	5920	5963.58	4.25	0	18265	6160	6040	5980	5860	5800	6010	5830	233	1770	500	0	10	1	46694249	2806	-11.38	7.90	12	0.21	-528.00	761.00	11691	20240103	-48.59	4004	20240417	50.10	11691	-48.59	20240103	4004	50.10	20240417	12700	-52.68	20240103	4350	38.16	20240417	0.00	N	052020	500	233 억		1983416	N	N	0	N	00	N
127	20241108	110501	51	100.00	KOSDAQ		유통	N	N	N	N		N	5970	50	2	0.84	455928960	76504	56.88	5920	6030	5900	7690	4150	5920	5959.54	4.25	0	6838	6160	6040	5980	5860	5800	6010	5830	233	1770	500	0	10	1	46694249	2788	-11.31	7.84	12	0.16	-528.00	761.00	11691	20240103	-48.94	4004	20240417	49.10	11691	-48.94	20240103	4004	49.10	20240417	12700	-52.99	20240103	4350	37.24	20240417	0.00	N	052020	500	233 억		1983416	N	N	0	N	00	N
128	20241108	100506	51	100.00	KOSDAQ		유통	N	N	N	N		N	5920	0	3	0.00	350155370	58741	43.68	5920	6030	5900	7690	4150	5920	5961.00	4.25	0	3192	6160	6040	5980	5860	5800	6010	5830	233	1770	500	0	10	1	46694249	2764	-11.21	7.78	12	0.13	-528.00	761.00	11691	20240103	-49.36	4004	20240417	47.85	11691	-49.36	20240103	4004	47.85	20240417	12700	-53.39	20240103	4350	36.09	20240417	0.00	N	052020	500	233 억		1983416	N	N	0	N	00	N
129	20241108	090455	51	100.00	KOSDAQ		유통	N	N	N	N		N	5950	30	2	0.51	42361600	7112	5.29	5920	6000	5900	7690	4150	5920	5956.36	4.25	0	4023	6160	6040	5980	5860	5800	6010	5830	233	1770	500	0	10	1	46694249	2778	-11.27	7.82	12	0.02	-528.00	761.00	11691	20240103	-49.11	4004	20240417	48.60	11691	-49.11	20240103	4004	48.60	20240417	12700	-53.15	20240103	4350	36.78	20240417	0.00	N	052020	500	233 억		1983416	N	N	0	N	00	N
130	20241107	160456	51	100.00	KOSDAQ		유통	N	N	N	N		N	5920	-110	5	-1.82	800120370	134319	75.23	6000	6100	5920	7830	4230	6030	5981.65	4.24	0	-4161	6423	6226	6063	5866	5703	6145	5785	233	1800	500	0	10	1	46694249	2764	-11.21	7.78	12	0.29	-528.00	761.00	11691	20240103	-49.36	4004	20240417	47.85	11691	-49.36	20240103	4004	47.85	20240417	12700	-53.39	20240103	4350	36.09	20240417	0.00	N	052020	500	233 억		1980644	N	N	0	N	00	N
131	20241107	150457	51	100.00	KOSDAQ		유통	N	N	N	N		N	5970	-60	5	-1.00	434729140	72612	40.67	6000	6100	5920	7830	4230	6030	5987.02	4.24	0	-4078	6423	6226	6063	5866	5703	6145	5785	233	1800	500	0	10	1	46694249	2788	-11.31	7.84	12	0.16	-528.00	761.00	11691	20240103	-48.94	4004	20240417	49.10	11691	-48.94	20240103	4004	49.10	20240417	12700	-52.99	20240103	4350	37.24	20240417	0.00	N	052020	500	233 억		1980644	N	N	0	N	00	N
132	20241107	140500	51	100.00	KOSDAQ		유통	N	N	N	N		N	5960	-70	5	-1.16	398899970	66604	37.30	6000	6100	5920	7830	4230	6030	5989.13	4.24	0	-2867	6423	6226	6063	5866	5703	6145	5785	233	1800	500	0	10	1	46694249	2783	-11.29	7.83	12	0.14	-528.00	761.00	11691	20240103	-49.02	4004	20240417	48.85	11691	-49.02	20240103	4004	48.85	20240417	12700	-53.07	20240103	4350	37.01	20240417	0.00	N	052020	500	233 억		1980644	N	N	0	N	00	N
133	20241107	130501	51	100.00	KOSDAQ		유통	N	N	N	N		N	6020	-10	5	-0.17	370274940	61807	34.62	6000	6100	5920	7830	4230	6030	5990.83	4.24	0	-758	6423	6226	6063	5866	5703	6145	5785	233	1800	500	0	10	1	46694249	2811	-11.40	7.91	12	0.13	-528.00	761.00	11691	20240103	-48.51	4004	20240417	50.35	11691	-48.51	20240103	4004	50.35	20240417	12700	-52.60	20240103	4350	38.39	20240417	0.00	N	052020	500	233 억		1980644	N	N	0	N	00	N
134	20241107	120458	51	100.00	KOSDAQ		유통	N	N	N	N		N	6030	0	3	0.00	318976080	53246	29.82	6000	6100	5920	7830	4230	6030	5990.61	4.24	0	654	6423	6226	6063	5866	5703	6145	5785	233	1800	500	0	10	1	46694249	2816	-11.42	7.92	12	0.11	-528.00	761.00	11691	20240103	-48.42	4004	20240417	50.60	11691	-48.42	20240103	4004	50.60	20240417	12700	-52.52	20240103	4350	38.62	20240417	0.00	N	052020	500	233 억		1980644	N	N	0	N	00	N
135	20241107	110458	51	100.00	KOSDAQ		유통	N	N	N	N		N	5950	-80	5	-1.33	259398060	43351	24.28	6000	6100	5920	7830	4230	6030	5983.67	4.24	0	2526	6423	6226	6063	5866	5703	6145	5785	233	1800	500	0	10	1	46694249	2778	-11.27	7.82	12	0.09	-528.00	761.00	11691	20240103	-49.11	4004	20240417	48.60	11691	-49.11	20240103	4004	48.60	20240417	12700	-53.15	20240103	4350	36.78	20240417	0.00	N	052020	500	233 억		1980644	N	N	0	N	00	N
136	20241107	100458	51	100.00	KOSDAQ		유통	N	N	N	N		N	5970	-60	5	-1.00	167468000	27934	15.65	6000	6100	5950	7830	4230	6030	5995.13	4.24	0	1109	6423	6226	6063	5866	5703	6145	5785	233	1800	500	0	10	1	46694249	2788	-11.31	7.84	12	0.06	-528.00	761.00	11691	20240103	-48.94	4004	20240417	49.10	11691	-48.94	20240103	4004	49.10	20240417	12700	-52.99	20240103	4350	37.24	20240417	0.00	N	052020	500	233 억		1980644	N	N	0	N	00	N
137	20241107	090458	51	100.00	KOSDAQ		유통	N	N	N	N		N	6020	-10	5	-0.17	41708450	6952	3.89	6000	6100	5950	7830	4230	6030	5999.49	4.24	0	1065	6423	6226	6063	5866	5703	6145	5785	233	1800	500	0	10	1	46694249	2811	-11.40	7.91	12	0.01	-528.00	761.00	11691	20240103	-48.51	4004	20240417	50.35	11691	-48.51	20240103	4004	50.35	20240417	12700	-52.60	20240103	4350	38.39	20240417	0.00	N	052020	500	233 억		1980644	N	N	0	N	00	N
138	20241106	160500	51	100.00	KOSDAQ		유통	N	N	N	N		N	6030	-170	5	-2.74	1069607730	176560	136.88	6250	6260	5900	8060	4340	6200	6058.06	4.21	0	14360	6453	6326	6263	6136	6073	6295	6105	233	1860	500	0	10	1	46694249	2816	-11.42	7.92	12	0.38	-528.00	761.00	11691	20240103	-48.42	4004	20240417	50.60	11691	-48.42	20240103	4004	50.60	20240417	12700	-52.52	20240103	4350	38.62	20240417	0.00	N	052020	500	233 억		1966463	N	N	0	N	00	N
139	20241106	150514	51	100.00	KOSDAQ		유통	N	N	N	N		N	6040	-160	5	-2.58	1029429800	169874	131.70	6250	6260	5900	8060	4340	6200	6059.93	4.21	0	14437	6453	6326	6263	6136	6073	6295	6105	233	1860	500	0	10	1	46694249	2820	-11.44	7.94	12	0.36	-528.00	761.00	11691	20240103	-48.34	4004	20240417	50.85	11691	-48.34	20240103	4004	50.85	20240417	12700	-52.44	20240103	4350	38.85	20240417	0.00	N	052020	500	233 억		1966463	N	N	0	N	00	N
140	20241106	140510	51	100.00	KOSDAQ		유통	N	N	N	N		N	5980	-220	5	-3.55	884820540	145818	113.05	6250	6260	5900	8060	4340	6200	6067.94	4.21	0	14721	6453	6326	6263	6136	6073	6295	6105	233	1860	500	0	10	1	46694249	2792	-11.33	7.86	12	0.31	-528.00	761.00	11691	20240103	-48.85	4004	20240417	49.35	11691	-48.85	20240103	4004	49.35	20240417	12700	-52.91	20240103	4350	37.47	20240417	0.00	N	052020	500	233 억		1966463	N	N	0	N	00	N
141	20241106	130515	51	100.00	KOSDAQ		유통	N	N	N	N		N	6060	-140	5	-2.26	616960850	101166	78.43	6250	6260	6020	8060	4340	6200	6098.46	4.21	0	9418	6453	6326	6263	6136	6073	6295	6105	233	1860	500	0	10	1	46694249	2830	-11.48	7.96	12	0.22	-528.00	761.00	11691	20240103	-48.17	4004	20240417	51.35	11691	-48.17	20240103	4004	51.35	20240417	12700	-52.28	20240103	4350	39.31	20240417	0.00	N	052020	500	233 억		1966463	N	N	0	N	00	N
142	20241106	120459	51	100.00	KOSDAQ		유통	N	N	N	N		N	6080	-120	5	-1.94	544871560	89246	69.19	6250	6260	6030	8060	4340	6200	6105.23	4.21	0	10461	6453	6326	6263	6136	6073	6295	6105	233	1860	500	0	10	1	46694249	2839	-11.52	7.99	12	0.19	-528.00	761.00	11691	20240103	-47.99	4004	20240417	51.85	11691	-47.99	20240103	4004	51.85	20240417	12700	-52.13	20240103	4350	39.77	20240417	0.00	N	052020	500	233 억		1966463	N	N	0	N	00	N
143	20241106	110503	51	100.00	KOSDAQ		유통	N	N	N	N		N	6040	-160	5	-2.58	467231800	76435	59.26	6250	6260	6040	8060	4340	6200	6112.75	4.21	0	8827	6453	6326	6263	6136	6073	6295	6105	233	1860	500	0	10	1	46694249	2820	-11.44	7.94	12	0.16	-528.00	761.00	11691	20240103	-48.34	4004	20240417	50.85	11691	-48.34	20240103	4004	50.85	20240417	12700	-52.44	20240103	4350	38.85	20240417	0.00	N	052020	500	233 억		1966463	N	N	0	N	00	N
144	20241106	100503	51	100.00	KOSDAQ		유통	N	N	N	N		N	6120	-80	5	-1.29	318969840	52116	40.40	6250	6260	6040	8060	4340	6200	6120.32	4.21	0	8290	6453	6326	6263	6136	6073	6295	6105	233	1860	500	0	10	1	46694249	2858	-11.59	8.04	12	0.11	-528.00	761.00	11691	20240103	-47.65	4004	20240417	52.85	11691	-47.65	20240103	4004	52.85	20240417	12700	-51.81	20240103	4350	40.69	20240417	0.00	N	052020	500	233 억		1966463	N	N	0	N	00	N
145	20241106	090502	51	100.00	KOSDAQ		유통	N	N	N	N		N	6220	20	2	0.32	4842310	780	0.60	6250	6250	6200	8060	4340	6200	6208.53	4.21	0	120	6453	6326	6263	6136	6073	6295	6105	233	1860	500	0	10	1	46694249	2904	-11.78	8.17	12	0.00	-528.00	761.00	11691	20240103	-46.80	4004	20240417	55.34	11691	-46.80	20240103	4004	55.34	20240417	12700	-51.02	20240103	4350	42.99	20240417	0.00	N	052020	500	233 억		1966463	N	N	0	N	00	N
146	20241105	160448	51	100.00	KOSDAQ		유통	N	N	N	N		N	6200	-150	5	-2.36	809505670	128880	66.95	6350	6390	6200	8250	4450	6350	6281.08	4.25	0	-16926	6676	6512	6346	6182	6016	6595	6265	233	1900	500	0	10	1	46694249	2895	-11.74	8.15	12	0.28	-528.00	761.00	11691	20240103	-46.97	4004	20240417	54.85	11691	-46.97	20240103	4004	54.85	20240417	12700	-51.18	20240103	4350	42.53	20240417	0.00	N	052020	500	233 억		1983056	N	N	0	N	00	N
147	20241105	150458	51	100.00	KOSDAQ		유통	N	N	N	N		N	6240	-110	5	-1.73	732812960	116531	60.53	6350	6390	6230	8250	4450	6350	6288.57	4.25	0	-15546	6676	6512	6346	6182	6016	6595	6265	233	1900	500	0	10	1	46694249	2914	-11.82	8.20	12	0.25	-528.00	761.00	11691	20240103	-46.63	4004	20240417	55.84	11691	-46.63	20240103	4004	55.84	20240417	12700	-50.87	20240103	4350	43.45	20240417	0.00	N	052020	500	233 억		1983056	N	N	0	N	00	N
148	20241105	140454	51	100.00	KOSDAQ		유통	N	N	N	N		N	6250	-100	5	-1.57	671654680	106739	55.44	6350	6390	6240	8250	4450	6350	6292.50	4.25	0	-14846	6676	6512	6346	6182	6016	6595	6265	233	1900	500	0	10	1	46694249	2918	-11.84	8.21	12	0.23	-528.00	761.00	11691	20240103	-46.54	4004	20240417	56.09	11691	-46.54	20240103	4004	56.09	20240417	12700	-50.79	20240103	4350	43.68	20240417	0.00	N	052020	500	233 억		1983056	N	N	0	N	00	N
149	20241105	130457	51	100.00	KOSDAQ		유통	N	N	N	N		N	6290	-60	5	-0.94	555561630	88266	45.85	6350	6390	6240	8250	4450	6350	6294.17	4.25	0	-9016	6676	6512	6346	6182	6016	6595	6265	233	1900	500	0	10	1	46694249	2937	-11.91	8.27	12	0.19	-528.00	761.00	11691	20240103	-46.20	4004	20240417	57.09	11691	-46.20	20240103	4004	57.09	20240417	12700	-50.47	20240103	4350	44.60	20240417	0.00	N	052020	500	233 억		1983056	N	N	0	N	00	N
150	20241105	120453	51	100.00	KOSDAQ		유통	N	N	N	N		N	6270	-80	5	-1.26	514861990	81795	42.49	6350	6390	6240	8250	4450	6350	6294.54	4.25	0	-8810	6676	6512	6346	6182	6016	6595	6265	233	1900	500	0	10	1	46694249	2928	-11.88	8.24	12	0.18	-528.00	761.00	11691	20240103	-46.37	4004	20240417	56.59	11691	-46.37	20240103	4004	56.59	20240417	12700	-50.63	20240103	4350	44.14	20240417	0.00	N	052020	500	233 억		1983056	N	N	0	N	00	N
151	20241105	110445	51	100.00	KOSDAQ		유통	N	N	N	N		N	6250	-100	5	-1.57	455154260	72252	37.53	6350	6390	6240	8250	4450	6350	6299.54	4.25	0	-7871	6676	6512	6346	6182	6016	6595	6265	233	1900	500	0	10	1	46694249	2918	-11.84	8.21	12	0.15	-528.00	761.00	11691	20240103	-46.54	4004	20240417	56.09	11691	-46.54	20240103	4004	56.09	20240417	12700	-50.79	20240103	4350	43.68	20240417	0.00	N	052020	500	233 억		1983056	N	N	0	N	00	N
152	20241105	100452	51	100.00	KOSDAQ		유통	N	N	N	N		N	6370	20	2	0.31	240088510	38079	19.78	6350	6390	6240	8250	4450	6350	6305.01	4.25	0	-8346	6676	6512	6346	6182	6016	6595	6265	233	1900	500	0	10	1	46694249	2974	-12.06	8.37	12	0.08	-528.00	761.00	11691	20240103	-45.51	4004	20240417	59.09	11691	-45.51	20240103	4004	59.09	20240417	12700	-49.84	20240103	4350	46.44	20240417	0.00	N	052020	500	233 억		1983056	N	N	0	N	00	N
153	20241105	090451	51	100.00	KOSDAQ		유통	N	N	N	N		N	6300	-50	5	-0.79	18436650	2906	1.51	6350	6350	6300	8250	4450	6350	6344.34	4.25	0	-2019	6676	6512	6346	6182	6016	6595	6265	233	1900	500	0	10	1	46694249	2942	-11.93	8.28	12	0.01	-528.00	761.00	11691	20240103	-46.11	4004	20240417	57.34	11691	-46.11	20240103	4004	57.34	20240417	12700	-50.39	20240103	4350	44.83	20240417	0.00	N	052020	500	233 억		1983056	N	N	0	N	00	N
154	20241104	160449	51	100.00	KOSDAQ		유통	N	N	N	N		N	6350	110	2	1.76	1229695240	192262	107.49	6240	6510	6180	8110	4370	6240	6395.97	4.25	0	-1473	6506	6372	6236	6102	5966	6440	6170	233	1870	500	0	10	1	46694249	2965	-12.03	8.34	12	0.41	-528.00	761.00	11691	20240103	-45.68	4004	20240417	58.59	11691	-45.68	20240103	4004	58.59	20240417	12700	-50.00	20240103	4350	45.98	20240417	0.00	N	052020	500	233 억		1984640	N	N	0	N	00	N
155	20241104	150458	51	100.00	KOSDAQ		유통	N	N	N	N		N	6350	110	2	1.76	1096793160	171204	95.72	6240	6510	6180	8110	4370	6240	6406.35	4.25	0	-4808	6506	6372	6236	6102	5966	6440	6170	233	1870	500	0	10	1	46694249	2965	-12.03	8.34	12	0.37	-528.00	761.00	11691	20240103	-45.68	4004	20240417	58.59	11691	-45.68	20240103	4004	58.59	20240417	12700	-50.00	20240103	4350	45.98	20240417	0.00	N	052020	500	233 억		1984640	N	N	0	N	00	N
156	20241104	140449	51	100.00	KOSDAQ		유통	N	N	N	N		N	6370	130	2	2.08	864259000	134764	75.35	6240	6510	6180	8110	4370	6240	6413.13	4.25	0	-2890	6506	6372	6236	6102	5966	6440	6170	233	1870	500	0	10	1	46694249	2974	-12.06	8.37	12	0.29	-528.00	761.00	11691	20240103	-45.51	4004	20240417	59.09	11691	-45.51	20240103	4004	59.09	20240417	12700	-49.84	20240103	4350	46.44	20240417	0.00	N	052020	500	233 억		1984640	N	N	0	N	00	N
157	20241104	130427	51	100.00	KOSDAQ		유통	N	N	N	N		N	6360	120	2	1.92	796994530	124218	69.45	6240	6510	6180	8110	4370	6240	6416.10	4.25	0	-3005	6506	6372	6236	6102	5966	6440	6170	233	1870	500	0	10	1	46694249	2970	-12.05	8.36	12	0.27	-528.00	761.00	11691	20240103	-45.60	4004	20240417	58.84	11691	-45.60	20240103	4004	58.84	20240417	12700	-49.92	20240103	4350	46.21	20240417	0.00	N	052020	500	233 억		1984640	N	N	0	N	00	N
158	20241104	120441	51	100.00	KOSDAQ		유통	N	N	N	N		N	6400	160	2	2.56	734080160	114318	63.91	6240	6510	6180	8110	4370	6240	6421.39	4.25	0	-2869	6506	6372	6236	6102	5966	6440	6170	233	1870	500	0	10	1	46694249	2988	-12.12	8.41	12	0.24	-528.00	761.00	11691	20240103	-45.26	4004	20240417	59.84	11691	-45.26	20240103	4004	59.84	20240417	12700	-49.61	20240103	4350	47.13	20240417	0.00	N	052020	500	233 억		1984640	N	N	0	N	00	N
159	20241104	110440	51	100.00	KOSDAQ		유통	N	N	N	N		N	6480	240	2	3.85	675769760	105241	58.84	6240	6510	6180	8110	4370	6240	6421.16	4.25	0	-1911	6506	6372	6236	6102	5966	6440	6170	233	1870	500	0	10	1	46694249	3026	-12.27	8.52	12	0.23	-528.00	761.00	11691	20240103	-44.57	4004	20240417	61.84	11691	-44.57	20240103	4004	61.84	20240417	12700	-48.98	20240103	4350	48.97	20240417	0.00	N	052020	500	233 억		1984640	N	N	0	N	00	N
160	20241104	100435	51	100.00	KOSDAQ		유통	N	N	N	N		N	6400	160	2	2.56	282743280	44443	24.85	6240	6440	6180	8110	4370	6240	6361.93	4.25	0	-3490	6506	6372	6236	6102	5966	6440	6170	233	1870	500	0	10	1	46694249	2988	-12.12	8.41	12	0.10	-528.00	761.00	11691	20240103	-45.26	4004	20240417	59.84	11691	-45.26	20240103	4004	59.84	20240417	12700	-49.61	20240103	4350	47.13	20240417	0.00	N	052020	500	233 억		1984640	N	N	0	N	00	N
161	20241104	090441	51	100.00	KOSDAQ		유통	N	N	N	N		N	6220	-20	5	-0.32	3643140	584	0.33	6240	6240	6220	8110	4370	6240	6238.25	4.25	0	-263	6506	6372	6236	6102	5966	6440	6170	233	1870	500	0	10	1	46694249	2904	-11.78	8.17	12	0.00	-528.00	761.00	11691	20240103	-46.80	4004	20240417	55.34	11691	-46.80	20240103	4004	55.34	20240417	12700	-51.02	20240103	4350	42.99	20240417	0.00	N	052020	500	233 억		1984640	N	N	0	N	00	N
162	20241101	160426	51	100.00	KOSDAQ		유통	N	N	N	N		N	6240	30	2	0.48	1116423280	178655	60.35	6210	6370	6100	8070	4350	6210	6249.05	4.30	0	-23477	6723	6466	6263	6006	5803	6365	5905	233	1860	500	0	10	1	46694249	2914	-11.82	8.20	12	0.38	-528.00	761.00	11691	20240103	-46.63	4004	20240417	55.84	11691	-46.63	20240103	4004	55.84	20240417	12700	-50.87	20240103	4350	43.45	20240417	0.00	N	052020	500	233 억		2007946	N	N	0	N	00	N
163	20241101	150438	51	100.00	KOSDAQ		유통	N	N	N	N		N	6300	90	2	1.45	1035118310	165670	55.96	6210	6370	6100	8070	4350	6210	6248.07	4.30	0	-23797	6723	6466	6263	6006	5803	6365	5905	233	1860	500	0	10	1	46694249	2942	-11.93	8.28	12	0.35	-528.00	761.00	11691	20240103	-46.11	4004	20240417	57.34	11691	-46.11	20240103	4004	57.34	20240417	12700	-50.39	20240103	4350	44.83	20240417	0.00	N	052020	500	233 억		2007946	N	N	0	N	00	N
164	20241101	140428	51	100.00	KOSDAQ		유통	N	N	N	N		N	6250	40	2	0.64	960188390	153729	51.93	6210	6370	6100	8070	4350	6210	6245.98	4.30	0	-20461	6723	6466	6263	6006	5803	6365	5905	233	1860	500	0	10	1	46694249	2918	-11.84	8.21	12	0.33	-528.00	761.00	11691	20240103	-46.54	4004	20240417	56.09	11691	-46.54	20240103	4004	56.09	20240417	12700	-50.79	20240103	4350	43.68	20240417	0.00	N	052020	500	233 억		2007946	N	N	0	N	00	N
165	20241101	130513	51	100.00	KOSDAQ		유통	N	N	N	N		N	6270	60	2	0.97	727073890	116670	39.41	6210	6340	6100	8070	4350	6210	6231.88	4.30	0	-13532	6723	6466	6263	6006	5803	6365	5905	233	1860	500	0	10	1	46694249	2928	-11.88	8.24	12	0.25	-528.00	761.00	11691	20240103	-46.37	4004	20240417	56.59	11691	-46.37	20240103	4004	56.59	20240417	12700	-50.63	20240103	4350	44.14	20240417	0.00	N	052020	500	233 억		2007946	N	N	0	N	00	N
166	20241101	120513	51	100.00	KOSDAQ		유통	N	N	N	N		N	6310	100	2	1.61	636886770	102398	34.59	6210	6340	6100	8070	4350	6210	6219.72	4.30	0	-12721	6723	6466	6263	6006	5803	6365	5905	233	1860	500	0	10	1	46694249	2946	-11.95	8.29	12	0.22	-528.00	761.00	11691	20240103	-46.03	4004	20240417	57.59	11691	-46.03	20240103	4004	57.59	20240417	12700	-50.31	20240103	4350	45.06	20240417	0.00	N	052020	500	233 억		2007946	N	N	0	N	00	N
167	20241101	110511	51	100.00	KOSDAQ		유통	N	N	N	N		N	6320	110	2	1.77	575224010	92614	31.29	6210	6340	6100	8070	4350	6210	6210.98	4.30	0	-13274	6723	6466	6263	6006	5803	6365	5905	233	1860	500	0	10	1	46694249	2951	-11.97	8.30	12	0.20	-528.00	761.00	11691	20240103	-45.94	4004	20240417	57.84	11691	-45.94	20240103	4004	57.84	20240417	12700	-50.24	20240103	4350	45.29	20240417	0.00	N	052020	500	233 억		2007946	N	N	0	N	00	N
168	20241101	100513	51	100.00	KOSDAQ		유통	N	N	N	N		N	6200	-10	5	-0.16	250334270	40630	13.72	6210	6260	6100	8070	4350	6210	6161.31	4.30	0	-5472	6723	6466	6263	6006	5803	6365	5905	233	1860	500	0	10	1	46694249	2895	-11.74	8.15	12	0.09	-528.00	761.00	11691	20240103	-46.97	4004	20240417	54.85	11691	-46.97	20240103	4004	54.85	20240417	12700	-51.18	20240103	4350	42.53	20240417	0.00	N	052020	500	233 억		2007946	N	N	0	N	00	N
169	20241101	090511	51	100.00	KOSDAQ		유통	N	N	N	N		N	6170	-40	5	-0.64	31385590	5115	1.73	6210	6210	6100	8070	4350	6210	6135.98	4.30	0	612	6723	6466	6263	6006	5803	6365	5905	233	1860	500	0	10	1	46694249	2881	-11.69	8.11	12	0.01	-528.00	761.00	11691	20240103	-47.22	4004	20240417	54.10	11691	-47.22	20240103	4004	54.10	20240417	12700	-51.42	20240103	4350	41.84	20240417	0.00	N	052020	500	233 억		2007946	N	N	0	N	00	N