KissMeData/029960/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	160420	55	60.00	KOSDAQ			N	N	N	Y	60	N	8870	-10	5	-0.11	499500910	56275	130.64	8860	8910	8860	11540	6220	8880	8876.03	7.61	-3922	5802	8940	8910	8850	8820	8760	8925	8835	250	2660	500	6740	10	1	50000000	4435	12.76	2.33	12	0.11	695.00	3814.00	8980	20241125	-1.22	6430	20240125	37.95	8980	-1.22	20241125	6430	37.95	20240125	8980	-1.22	20241125	6430	37.95	20240125	0.10	N	029960	500	250 억		3805195	N	N	0	N	00	N
3	20241129	150426	55	60.00	KOSDAQ			N	N	N	Y	60	N	8880	0	3	0.00	474078200	53411	123.99	8860	8910	8860	11540	6220	8880	8875.99	7.61	-3922	6206	8940	8910	8850	8820	8760	8925	8835	250	2660	500	6740	10	1	50000000	4440	12.78	2.33	12	0.11	695.00	3814.00	8980	20241125	-1.11	6430	20240125	38.10	8980	-1.11	20241125	6430	38.10	20240125	8980	-1.11	20241125	6430	38.10	20240125	0.10	N	029960	500	250 억		3805195	N	N	0	N	00	N
4	20241129	140425	55	60.00	KOSDAQ			N	N	N	Y	60	N	8860	-20	5	-0.23	441715040	49764	115.52	8860	8910	8860	11540	6220	8880	8876.14	7.61	-3922	5724	8940	8910	8850	8820	8760	8925	8835	250	2660	500	6740	10	1	50000000	4430	12.75	2.32	12	0.10	695.00	3814.00	8980	20241125	-1.34	6430	20240125	37.79	8980	-1.34	20241125	6430	37.79	20240125	8980	-1.34	20241125	6430	37.79	20240125	0.10	N	029960	500	250 억		3805195	N	N	0	N	00	N
5	20241129	130425	55	60.00	KOSDAQ			N	N	N	Y	60	N	8880	0	3	0.00	359440430	40499	94.01	8860	8910	8860	11540	6220	8880	8875.21	7.61	-3922	1536	8940	8910	8850	8820	8760	8925	8835	250	2660	500	6740	10	1	50000000	4440	12.78	2.33	12	0.08	695.00	3814.00	8980	20241125	-1.11	6430	20240125	38.10	8980	-1.11	20241125	6430	38.10	20240125	8980	-1.11	20241125	6430	38.10	20240125	0.10	N	029960	500	250 억		3805195	N	N	0	N	00	N
6	20241129	120427	55	60.00	KOSDAQ			N	N	N	Y	60	N	8860	-20	5	-0.23	343518110	38705	89.85	8860	8910	8860	11540	6220	8880	8875.20	7.61	-3922	2145	8940	8910	8850	8820	8760	8925	8835	250	2660	500	6740	10	1	50000000	4430	12.75	2.32	12	0.08	695.00	3814.00	8980	20241125	-1.34	6430	20240125	37.79	8980	-1.34	20241125	6430	37.79	20240125	8980	-1.34	20241125	6430	37.79	20240125	0.10	N	029960	500	250 억		3805195	N	N	0	N	00	N
7	20241129	110426	55	60.00	KOSDAQ			N	N	N	Y	60	N	8870	-10	5	-0.11	336660440	37931	88.05	8860	8910	8860	11540	6220	8880	8875.52	7.61	-3922	2163	8940	8910	8850	8820	8760	8925	8835	250	2660	500	6740	10	1	50000000	4435	12.76	2.33	12	0.08	695.00	3814.00	8980	20241125	-1.22	6430	20240125	37.95	8980	-1.22	20241125	6430	37.95	20240125	8980	-1.22	20241125	6430	37.95	20240125	0.10	N	029960	500	250 억		3805195	N	N	0	N	00	N
8	20241129	100425	55	60.00	KOSDAQ			N	N	N	Y	60	N	8880	0	3	0.00	221272960	24917	57.84	8860	8910	8860	11540	6220	8880	8880.41	7.61	-3922	2165	8940	8910	8850	8820	8760	8925	8835	250	2660	500	6740	10	1	50000000	4440	12.78	2.33	12	0.05	695.00	3814.00	8980	20241125	-1.11	6430	20240125	38.10	8980	-1.11	20241125	6430	38.10	20240125	8980	-1.11	20241125	6430	38.10	20240125	0.10	N	029960	500	250 억		3805195	N	N	0	N	00	N
9	20241129	090425	55	60.00	KOSDAQ			N	N	N	Y	60	N	8870	-10	5	-0.11	76467450	8629	20.03	8860	8870	8860	11540	6220	8880	8860.08	7.61	-3922	-1279	8940	8910	8850	8820	8760	8925	8835	250	2660	500	6740	10	1	50000000	4435	12.76	2.33	12	0.02	695.00	3814.00	8980	20241125	-1.22	6430	20240125	37.95	8980	-1.22	20241125	6430	37.95	20240125	8980	-1.22	20241125	6430	37.95	20240125	0.10	N	029960	500	250 억		3805195	N	N	0	N	00	N
10	20241128	160421	55	60.00	KOSDAQ			N	N	N	Y	60	N	8880	90	2	1.02	379740820	43028	7.81	8790	8880	8790	11420	6160	8790	8825.41	7.81	0	6764	8876	8832	8796	8752	8716	8855	8775	250	2630	500	6680	10	1	50000000	4440	12.78	2.33	12	0.09	695.00	3814.00	8980	20241125	-1.11	6430	20240125	38.10	8980	-1.11	20241125	6430	38.10	20240125	8980	-1.11	20241125	6430	38.10	20240125	0.09	N	029960	500	250 억		3904854	N	N	0	N	00	N
11	20241128	150429	55	60.00	KOSDAQ			N	N	N	Y	60	N	8840	50	2	0.57	317291730	35981	6.53	8790	8840	8790	11420	6160	8790	8818.31	7.81	0	6970	8876	8832	8796	8752	8716	8855	8775	250	2630	500	6680	10	1	50000000	4420	12.72	2.32	12	0.07	695.00	3814.00	8980	20241125	-1.56	6430	20240125	37.48	8980	-1.56	20241125	6430	37.48	20240125	8980	-1.56	20241125	6430	37.48	20240125	0.09	N	029960	500	250 억		3904854	N	N	0	N	00	N
12	20241128	140430	55	60.00	KOSDAQ			N	N	N	Y	60	N	8820	30	2	0.34	294699600	33423	6.06	8790	8830	8790	11420	6160	8790	8817.27	7.81	0	6608	8876	8832	8796	8752	8716	8855	8775	250	2630	500	6680	10	1	50000000	4410	12.69	2.31	12	0.07	695.00	3814.00	8980	20241125	-1.78	6430	20240125	37.17	8980	-1.78	20241125	6430	37.17	20240125	8980	-1.78	20241125	6430	37.17	20240125	0.09	N	029960	500	250 억		3904854	N	N	0	N	00	N
13	20241128	130426	55	60.00	KOSDAQ			N	N	N	Y	60	N	8820	30	2	0.34	256841080	29132	5.29	8790	8830	8790	11420	6160	8790	8816.46	7.81	0	4562	8876	8832	8796	8752	8716	8855	8775	250	2630	500	6680	10	1	50000000	4410	12.69	2.31	12	0.06	695.00	3814.00	8980	20241125	-1.78	6430	20240125	37.17	8980	-1.78	20241125	6430	37.17	20240125	8980	-1.78	20241125	6430	37.17	20240125	0.09	N	029960	500	250 억		3904854	N	N	0	N	00	N
14	20241128	120430	55	60.00	KOSDAQ			N	N	N	Y	60	N	8820	30	2	0.34	226425510	25683	4.66	8790	8830	8790	11420	6160	8790	8816.16	7.81	0	4601	8876	8832	8796	8752	8716	8855	8775	250	2630	500	6680	10	1	50000000	4410	12.69	2.31	12	0.05	695.00	3814.00	8980	20241125	-1.78	6430	20240125	37.17	8980	-1.78	20241125	6430	37.17	20240125	8980	-1.78	20241125	6430	37.17	20240125	0.09	N	029960	500	250 억		3904854	N	N	0	N	00	N
15	20241128	110432	55	60.00	KOSDAQ			N	N	N	Y	60	N	8810	20	2	0.23	133949550	15202	2.76	8790	8830	8790	11420	6160	8790	8811.31	7.81	0	2590	8876	8832	8796	8752	8716	8855	8775	250	2630	500	6680	10	1	50000000	4405	12.68	2.31	12	0.03	695.00	3814.00	8980	20241125	-1.89	6430	20240125	37.01	8980	-1.89	20241125	6430	37.01	20240125	8980	-1.89	20241125	6430	37.01	20240125	0.09	N	029960	500	250 억		3904854	N	N	0	N	00	N
16	20241128	100429	55	60.00	KOSDAQ			N	N	N	Y	60	N	8810	20	2	0.23	107323510	12180	2.21	8790	8830	8790	11420	6160	8790	8811.45	7.81	0	2662	8876	8832	8796	8752	8716	8855	8775	250	2630	500	6680	10	1	50000000	4405	12.68	2.31	12	0.02	695.00	3814.00	8980	20241125	-1.89	6430	20240125	37.01	8980	-1.89	20241125	6430	37.01	20240125	8980	-1.89	20241125	6430	37.01	20240125	0.09	N	029960	500	250 억		3904854	N	N	0	N	00	N
17	20241128	090426	55	60.00	KOSDAQ			N	N	N	Y	60	N	8820	30	2	0.34	42854270	4865	0.88	8790	8830	8790	11420	6160	8790	8808.69	7.81	0	2662	8876	8832	8796	8752	8716	8855	8775	250	2630	500	6680	10	1	50000000	4410	12.69	2.31	12	0.01	695.00	3814.00	8980	20241125	-1.78	6430	20240125	37.17	8980	-1.78	20241125	6430	37.17	20240125	8980	-1.78	20241125	6430	37.17	20240125	0.09	N	029960	500	250 억		3904854	N	N	0	N	00	N
18	20241127	160417	55	60.00	KOSDAQ			N	N	N	Y	60	N	8790	50	2	0.57	4828600100	548164	111.55	8770	8840	8760	11360	6120	8740	8808.70	8.09	0	-137661	9060	8900	8790	8630	8520	8845	8575	250	2620	500	6640	10	1	50000000	4395	12.65	2.30	12	1.10	695.00	3814.00	8980	20241125	-2.12	6430	20240125	36.70	8980	-2.12	20241125	6430	36.70	20240125	8980	-2.12	20241125	6430	36.70	20240125	0.09	N	029960	500	250 억		4042520	N	N	0	N	00	N
19	20241127	150424	55	60.00	KOSDAQ			N	N	N	Y	60	N	8780	40	2	0.46	4385312010	497691	101.28	8770	8840	8760	11360	6120	8740	8811.31	8.09	0	-123552	9060	8900	8790	8630	8520	8845	8575	250	2620	500	6640	10	1	50000000	4390	12.63	2.30	12	1.00	695.00	3814.00	8980	20241125	-2.23	6430	20240125	36.55	8980	-2.23	20241125	6430	36.55	20240125	8980	-2.23	20241125	6430	36.55	20240125	0.09	N	029960	500	250 억		4042520	N	N	0	N	00	N
20	20241127	140424	55	60.00	KOSDAQ			N	N	N	Y	60	N	8820	80	2	0.92	3432598370	389327	79.23	8770	8840	8760	11360	6120	8740	8816.75	8.09	0	-113324	9060	8900	8790	8630	8520	8845	8575	250	2620	500	6640	10	1	50000000	4410	12.69	2.31	12	0.78	695.00	3814.00	8980	20241125	-1.78	6430	20240125	37.17	8980	-1.78	20241125	6430	37.17	20240125	8980	-1.78	20241125	6430	37.17	20240125	0.09	N	029960	500	250 억		4042520	N	N	0	N	00	N
21	20241127	130420	55	60.00	KOSDAQ			N	N	N	Y	60	N	8810	70	2	0.80	2731143300	309730	63.03	8770	8840	8760	11360	6120	8740	8817.82	8.09	0	-87144	9060	8900	8790	8630	8520	8845	8575	250	2620	500	6640	10	1	50000000	4405	12.68	2.31	12	0.62	695.00	3814.00	8980	20241125	-1.89	6430	20240125	37.01	8980	-1.89	20241125	6430	37.01	20240125	8980	-1.89	20241125	6430	37.01	20240125	0.09	N	029960	500	250 억		4042520	N	N	0	N	00	N
22	20241127	120424	55	60.00	KOSDAQ			N	N	N	Y	60	N	8810	70	2	0.80	2036623420	230959	47.00	8770	8840	8760	11360	6120	8740	8818.12	8.09	0	-59523	9060	8900	8790	8630	8520	8845	8575	250	2620	500	6640	10	1	50000000	4405	12.68	2.31	12	0.46	695.00	3814.00	8980	20241125	-1.89	6430	20240125	37.01	8980	-1.89	20241125	6430	37.01	20240125	8980	-1.89	20241125	6430	37.01	20240125	0.09	N	029960	500	250 억		4042520	N	N	0	N	00	N
23	20241127	110424	55	60.00	KOSDAQ			N	N	N	Y	60	N	8820	80	2	0.92	1369522810	155293	31.60	8770	8840	8760	11360	6120	8740	8818.96	8.09	0	-41092	9060	8900	8790	8630	8520	8845	8575	250	2620	500	6640	10	1	50000000	4410	12.69	2.31	12	0.31	695.00	3814.00	8980	20241125	-1.78	6430	20240125	37.17	8980	-1.78	20241125	6430	37.17	20240125	8980	-1.78	20241125	6430	37.17	20240125	0.09	N	029960	500	250 억		4042520	N	N	0	N	00	N
24	20241127	100423	55	60.00	KOSDAQ			N	N	N	Y	60	N	8820	80	2	0.92	778354070	88268	17.96	8770	8840	8760	11360	6120	8740	8818.08	8.09	0	-20814	9060	8900	8790	8630	8520	8845	8575	250	2620	500	6640	10	1	50000000	4410	12.69	2.31	12	0.18	695.00	3814.00	8980	20241125	-1.78	6430	20240125	37.17	8980	-1.78	20241125	6430	37.17	20240125	8980	-1.78	20241125	6430	37.17	20240125	0.09	N	029960	500	250 억		4042520	N	N	0	N	00	N
25	20241127	090422	55	60.00	KOSDAQ			N	N	N	Y	60	N	8780	40	2	0.46	40145840	4575	0.93	8770	8780	8760	11360	6120	8740	8775.05	8.09	0	303	9060	8900	8790	8630	8520	8845	8575	250	2620	500	6640	10	1	50000000	4390	12.63	2.30	12	0.01	695.00	3814.00	8980	20241125	-2.23	6430	20240125	36.55	8980	-2.23	20241125	6430	36.55	20240125	8980	-2.23	20241125	6430	36.55	20240125	0.09	N	029960	500	250 억		4042520	N	N	0	N	00	N
26	20241126	160421	55	60.00	KOSDAQ			N	N	N	Y	60	N	8740	-220	5	-2.46	4313275670	488783	78.10	8950	8950	8680	11640	6280	8960	8824.53	8.44	0	-99183	8986	8972	8966	8952	8946	8970	8950	250	2680	500	6800	10	1	50000000	4370	12.58	2.29	12	0.98	695.00	3814.00	8980	20241125	-2.67	6430	20240125	35.93	8980	-2.67	20241125	6430	35.93	20240125	8980	-2.67	20241125	6430	35.93	20240125	0.09	N	029960	500	250 억		4220593	N	N	0	N	00	N
27	20241126	150421	55	60.00	KOSDAQ			N	N	N	Y	60	N	8780	-180	5	-2.01	3619499460	409420	65.42	8950	8950	8760	11640	6280	8960	8840.55	8.44	0	-116459	8986	8972	8966	8952	8946	8970	8950	250	2680	500	6800	10	1	50000000	4390	12.63	2.30	12	0.82	695.00	3814.00	8980	20241125	-2.23	6430	20240125	36.55	8980	-2.23	20241125	6430	36.55	20240125	8980	-2.23	20241125	6430	36.55	20240125	0.09	N	029960	500	250 억		4220593	N	N	0	N	00	N
28	20241126	140420	55	60.00	KOSDAQ			N	N	N	Y	60	N	8800	-160	5	-1.79	2976243630	336152	53.71	8950	8950	8790	11640	6280	8960	8853.86	8.44	0	-101190	8986	8972	8966	8952	8946	8970	8950	250	2680	500	6800	10	1	50000000	4400	12.66	2.31	12	0.67	695.00	3814.00	8980	20241125	-2.00	6430	20240125	36.86	8980	-2.00	20241125	6430	36.86	20240125	8980	-2.00	20241125	6430	36.86	20240125	0.09	N	029960	500	250 억		4220593	N	N	0	N	00	N
29	20241126	130419	55	60.00	KOSDAQ			N	N	N	Y	60	N	8820	-140	5	-1.56	2451906770	276623	44.20	8950	8950	8820	11640	6280	8960	8863.71	8.44	0	-96876	8986	8972	8966	8952	8946	8970	8950	250	2680	500	6800	10	1	50000000	4410	12.69	2.31	12	0.55	695.00	3814.00	8980	20241125	-1.78	6430	20240125	37.17	8980	-1.78	20241125	6430	37.17	20240125	8980	-1.78	20241125	6430	37.17	20240125	0.09	N	029960	500	250 억		4220593	N	N	0	N	00	N
30	20241126	120424	55	60.00	KOSDAQ			N	N	N	Y	60	N	8860	-100	5	-1.12	1472722780	165940	26.52	8950	8950	8860	11640	6280	8960	8875.03	8.44	0	-47194	8986	8972	8966	8952	8946	8970	8950	250	2680	500	6800	10	1	50000000	4430	12.75	2.32	12	0.33	695.00	3814.00	8980	20241125	-1.34	6430	20240125	37.79	8980	-1.34	20241125	6430	37.79	20240125	8980	-1.34	20241125	6430	37.79	20240125	0.09	N	029960	500	250 억		4220593	N	N	0	N	00	N
31	20241126	110426	55	60.00	KOSDAQ			N	N	N	Y	60	N	8870	-90	5	-1.00	1087310870	122464	19.57	8950	8950	8860	11640	6280	8960	8878.62	8.44	0	-35393	8986	8972	8966	8952	8946	8970	8950	250	2680	500	6800	10	1	50000000	4435	12.76	2.33	12	0.24	695.00	3814.00	8980	20241125	-1.22	6430	20240125	37.95	8980	-1.22	20241125	6430	37.95	20240125	8980	-1.22	20241125	6430	37.95	20240125	0.09	N	029960	500	250 억		4220593	N	N	0	N	00	N
32	20241126	100425	55	60.00	KOSDAQ			N	N	N	Y	60	N	8870	-90	5	-1.00	549776270	61863	9.88	8950	8950	8870	11640	6280	8960	8887.00	8.44	0	-20756	8986	8972	8966	8952	8946	8970	8950	250	2680	500	6800	10	1	50000000	4435	12.76	2.33	12	0.12	695.00	3814.00	8980	20241125	-1.22	6430	20240125	37.95	8980	-1.22	20241125	6430	37.95	20240125	8980	-1.22	20241125	6430	37.95	20240125	0.09	N	029960	500	250 억		4220593	N	N	0	N	00	N
33	20241126	090421	55	60.00	KOSDAQ			N	N	N	Y	60	N	8910	-50	5	-0.56	31700990	3547	0.57	8950	8950	8910	11640	6280	8960	8937.41	8.44	0	-2228	8986	8972	8966	8952	8946	8970	8950	250	2680	500	6800	10	1	50000000	4455	12.82	2.34	12	0.01	695.00	3814.00	8980	20241125	-0.78	6430	20240125	38.57	8980	-0.78	20241125	6430	38.57	20240125	8980	-0.78	20241125	6430	38.57	20240125	0.09	N	029960	500	250 억		4220593	N	N	0	N	00	N
34	20241125	160414	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8960	0	3	0.00	5609277830	625380	180.72	8970	8980	8960	11640	6280	8960	8969.39	8.02	0	212369	8973	8966	8963	8956	8953	8965	8955	250	2680	500	6800	10	1	50000000	4480	12.89	2.35	12	1.25	695.00	3814.00	8980	20241125	-0.22	6430	20240125	39.35	8980	-0.22	20241125	6430	39.35	20240125	8980	-0.22	20241125	6430	39.35	20240125	0.09	N	029960	500	250 억		4008230	N	N	2	N	00	N
35	20241125	150419	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8960	0	3	0.00	5471045230	609953	176.26	8970	8980	8960	11640	6280	8960	8969.62	8.02	0	214314	8973	8966	8963	8956	8953	8965	8955	250	2680	500	6800	10	1	50000000	4480	12.89	2.35	12	1.22	695.00	3814.00	8980	20241125	-0.22	6430	20240125	39.35	8980	-0.22	20241125	6430	39.35	20240125	8980	-0.22	20241125	6430	39.35	20240125	0.09	N	029960	500	250 억		4008230	N	N	2	N	00	N
36	20241125	140421	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8960	0	3	0.00	4920605460	548520	158.51	8970	8980	8960	11640	6280	8960	8970.69	8.02	0	225807	8973	8966	8963	8956	8953	8965	8955	250	2680	500	6800	10	1	50000000	4480	12.89	2.35	12	1.10	695.00	3814.00	8980	20241125	-0.22	6430	20240125	39.35	8980	-0.22	20241125	6430	39.35	20240125	8980	-0.22	20241125	6430	39.35	20240125	0.09	N	029960	500	250 억		4008230	N	N	2	N	00	N
37	20241125	130417	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8960	0	3	0.00	4659289080	519359	150.08	8970	8980	8960	11640	6280	8960	8971.23	8.02	0	240332	8973	8966	8963	8956	8953	8965	8955	250	2680	500	6800	10	1	50000000	4480	12.89	2.35	12	1.04	695.00	3814.00	8980	20241125	-0.22	6430	20240125	39.35	8980	-0.22	20241125	6430	39.35	20240125	8980	-0.22	20241125	6430	39.35	20240125	0.09	N	029960	500	250 억		4008230	N	N	2	N	00	N
38	20241125	120421	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8960	0	3	0.00	4424170220	493122	142.50	8970	8980	8960	11640	6280	8960	8971.76	8.02	0	251828	8973	8966	8963	8956	8953	8965	8955	250	2680	500	6800	10	1	50000000	4480	12.89	2.35	12	0.99	695.00	3814.00	8980	20241125	-0.22	6430	20240125	39.35	8980	-0.22	20241125	6430	39.35	20240125	8980	-0.22	20241125	6430	39.35	20240125	0.09	N	029960	500	250 억		4008230	N	N	2	N	00	N
39	20241125	110419	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8960	0	3	0.00	4278219460	476833	137.79	8970	8980	8960	11640	6280	8960	8972.15	8.02	0	256985	8973	8966	8963	8956	8953	8965	8955	250	2680	500	6800	10	1	50000000	4480	12.89	2.35	12	0.95	695.00	3814.00	8980	20241125	-0.22	6430	20240125	39.35	8980	-0.22	20241125	6430	39.35	20240125	8980	-0.22	20241125	6430	39.35	20240125	0.09	N	029960	500	250 억		4008230	N	N	2	N	00	N
40	20241125	100413	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8960	0	3	0.00	3955948810	440867	127.40	8970	8980	8960	11640	6280	8960	8973.11	8.02	0	263865	8973	8966	8963	8956	8953	8965	8955	250	2680	500	6800	10	1	50000000	4480	12.89	2.35	12	0.88	695.00	3814.00	8980	20241125	-0.22	6430	20240125	39.35	8980	-0.22	20241125	6430	39.35	20240125	8980	-0.22	20241125	6430	39.35	20240125	0.09	N	029960	500	250 억		4008230	N	N	2	N	00	N
41	20241125	090414	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8970	10	2	0.11	3483333140	388133	112.16	8970	8980	8960	11640	6280	8960	8974.59	8.02	0	290209	8973	8966	8963	8956	8953	8965	8955	250	2680	500	6800	10	1	50000000	4485	12.91	2.35	12	0.78	695.00	3814.00	8980	20241125	-0.11	6430	20240125	39.50	8980	-0.11	20241125	6430	39.50	20240125	8980	-0.11	20241125	6430	39.50	20240125	0.09	N	029960	500	250 억		4008230	N	N	2	N	00	N
42	20241122	160357	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8960	10	2	0.11	3062349750	341767	157.21	8960	8970	8960	11630	6270	8950	8960.34	8.15	0	-69354	8963	8956	8953	8946	8943	8955	8945	250	2680	500	6800	10	1	50000000	4480	12.89	2.35	12	0.68	695.00	3814.00	8970	20241122	-0.11	6430	20240125	39.35	8970	-0.11	20241122	6430	39.35	20240125	8970	-0.11	20241122	6430	39.35	20240125	0.09	N	029960	500	250 억		4077366	N	N	2	N	00	N
43	20241122	150356	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8960	10	2	0.11	2847368550	317782	146.17	8960	8970	8960	11630	6270	8950	8960.13	8.15	0	-67395	8963	8956	8953	8946	8943	8955	8945	250	2680	500	6800	10	1	50000000	4480	12.89	2.35	12	0.64	695.00	3814.00	8970	20241122	-0.11	6430	20240125	39.35	8970	-0.11	20241122	6430	39.35	20240125	8970	-0.11	20241122	6430	39.35	20240125	0.09	N	029960	500	250 억		4077366	N	N	4	N	00	N
44	20241122	140401	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8960	10	2	0.11	2655023170	296315	136.30	8960	8970	8960	11630	6270	8950	8960.14	8.15	0	-62352	8963	8956	8953	8946	8943	8955	8945	250	2680	500	6800	10	1	50000000	4480	12.89	2.35	12	0.59	695.00	3814.00	8970	20241122	-0.11	6430	20240125	39.35	8970	-0.11	20241122	6430	39.35	20240125	8970	-0.11	20241122	6430	39.35	20240125	0.09	N	029960	500	250 억		4077366	N	N	4	N	00	N
45	20241122	130401	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8960	10	2	0.11	2374138890	264970	121.88	8960	8970	8960	11630	6270	8950	8960.03	8.15	0	-55947	8963	8956	8953	8946	8943	8955	8945	250	2680	500	6800	10	1	50000000	4480	12.89	2.35	12	0.53	695.00	3814.00	8970	20241122	-0.11	6430	20240125	39.35	8970	-0.11	20241122	6430	39.35	20240125	8970	-0.11	20241122	6430	39.35	20240125	0.09	N	029960	500	250 억		4077366	N	N	4	N	00	N
46	20241122	120401	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8960	10	2	0.11	2223852800	248197	114.17	8960	8970	8960	11630	6270	8950	8960.03	8.15	0	-50860	8963	8956	8953	8946	8943	8955	8945	250	2680	500	6800	10	1	50000000	4480	12.89	2.35	12	0.50	695.00	3814.00	8970	20241122	-0.11	6430	20240125	39.35	8970	-0.11	20241122	6430	39.35	20240125	8970	-0.11	20241122	6430	39.35	20240125	0.09	N	029960	500	250 억		4077366	N	N	4	N	00	N
47	20241122	110358	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8960	10	2	0.11	2004583670	223725	102.91	8960	8970	8960	11630	6270	8950	8960.03	8.15	0	-44423	8963	8956	8953	8946	8943	8955	8945	250	2680	500	6800	10	1	50000000	4480	12.89	2.35	12	0.45	695.00	3814.00	8970	20241122	-0.11	6430	20240125	39.35	8970	-0.11	20241122	6430	39.35	20240125	8970	-0.11	20241122	6430	39.35	20240125	0.09	N	029960	500	250 억		4077366	N	N	4	N	00	N
48	20241122	100404	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8960	10	2	0.11	1487747720	166043	76.38	8960	8970	8960	11630	6270	8950	8960.01	8.15	0	-29828	8963	8956	8953	8946	8943	8955	8945	250	2680	500	6800	10	1	50000000	4480	12.89	2.35	12	0.33	695.00	3814.00	8970	20241122	-0.11	6430	20240125	39.35	8970	-0.11	20241122	6430	39.35	20240125	8970	-0.11	20241122	6430	39.35	20240125	0.09	N	029960	500	250 억		4077366	N	N	4	N	00	N
49	20241122	090400	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8960	10	2	0.11	478553910	53410	24.57	8960	8970	8960	11630	6270	8950	8960.01	8.15	0	-6134	8963	8956	8953	8946	8943	8955	8945	250	2680	500	6800	10	1	50000000	4480	12.89	2.35	12	0.11	695.00	3814.00	8970	20241122	-0.11	6430	20240125	39.35	8970	-0.11	20241122	6430	39.35	20240125	8970	-0.11	20241122	6430	39.35	20240125	0.09	N	029960	500	250 억		4077366	N	N	4	N	00	N
50	20241121	160357	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8950	0	3	0.00	1943386350	217080	79.59	8950	8960	8950	11630	6270	8950	8952.40	8.19	0	-15321	8963	8956	8953	8946	8943	8955	8945	250	2680	500	6800	10	1	50000000	4475	12.88	2.35	12	0.43	695.00	3814.00	8960	20241114	-0.11	6430	20240125	39.19	8960	0.00	20241114	6430	39.19	20240125	8960	-0.11	20241114	6430	39.19	20240125	0.09	N	029960	500	250 억		4092745	N	N	4	N	00	N
51	20241121	150405	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8950	0	3	0.00	1811680380	202365	74.20	8950	8960	8950	11630	6270	8950	8952.54	8.19	0	-12530	8963	8956	8953	8946	8943	8955	8945	250	2680	500	6800	10	1	50000000	4475	12.88	2.35	12	0.40	695.00	3814.00	8960	20241114	-0.11	6430	20240125	39.19	8960	0.00	20241114	6430	39.19	20240125	8960	-0.11	20241114	6430	39.19	20240125	0.09	N	029960	500	250 억		4092745	N	N	0	N	00	N
52	20241121	140405	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8950	0	3	0.00	1471087850	164310	60.24	8950	8960	8950	11630	6270	8950	8953.12	8.19	0	15842	8963	8956	8953	8946	8943	8955	8945	250	2680	500	6800	10	1	50000000	4475	12.88	2.35	12	0.33	695.00	3814.00	8960	20241114	-0.11	6430	20240125	39.19	8960	0.00	20241114	6430	39.19	20240125	8960	-0.11	20241114	6430	39.19	20240125	0.09	N	029960	500	250 억		4092745	N	N	0	N	00	N
53	20241121	130401	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8960	10	2	0.11	1284991400	143525	52.62	8950	8960	8950	11630	6270	8950	8953.08	8.19	0	16545	8963	8956	8953	8946	8943	8955	8945	250	2680	500	6800	10	1	50000000	4480	12.89	2.35	12	0.29	695.00	3814.00	8960	20241114	0.00	6430	20240125	39.35	8960	0.00	20241114	6430	39.35	20240125	8960	0.00	20241114	6430	39.35	20240125	0.09	N	029960	500	250 억		4092745	N	N	0	N	00	N
54	20241121	120402	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8960	10	2	0.11	1174149070	131147	48.09	8950	8960	8950	11630	6270	8950	8952.92	8.19	0	11625	8963	8956	8953	8946	8943	8955	8945	250	2680	500	6800	10	1	50000000	4480	12.89	2.35	12	0.26	695.00	3814.00	8960	20241114	0.00	6430	20240125	39.35	8960	0.00	20241114	6430	39.35	20240125	8960	0.00	20241114	6430	39.35	20240125	0.09	N	029960	500	250 억		4092745	N	N	0	N	00	N
55	20241121	110401	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8950	0	3	0.00	789639110	88192	32.34	8950	8960	8950	11630	6270	8950	8953.64	8.19	0	6605	8963	8956	8953	8946	8943	8955	8945	250	2680	500	6800	10	1	50000000	4475	12.88	2.35	12	0.18	695.00	3814.00	8960	20241114	-0.11	6430	20240125	39.19	8960	0.00	20241114	6430	39.19	20240125	8960	-0.11	20241114	6430	39.19	20240125	0.09	N	029960	500	250 억		4092745	N	N	0	N	00	N
56	20241121	100404	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8960	10	2	0.11	657622060	73449	26.93	8950	8960	8950	11630	6270	8950	8953.45	8.19	0	703	8963	8956	8953	8946	8943	8955	8945	250	2680	500	6800	10	1	50000000	4480	12.89	2.35	12	0.15	695.00	3814.00	8960	20241114	0.00	6430	20240125	39.35	8960	0.00	20241114	6430	39.35	20240125	8960	0.00	20241114	6430	39.35	20240125	0.09	N	029960	500	250 억		4092745	N	N	0	N	00	N
57	20241121	090402	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8950	0	3	0.00	112274180	12534	4.60	8950	8960	8950	11630	6270	8950	8957.57	8.19	0	458	8963	8956	8953	8946	8943	8955	8945	250	2680	500	6800	10	1	50000000	4475	12.88	2.35	12	0.03	695.00	3814.00	8960	20241114	-0.11	6430	20240125	39.19	8960	0.00	20241114	6430	39.19	20240125	8960	-0.11	20241114	6430	39.19	20240125	0.09	N	029960	500	250 억		4092745	N	N	0	N	00	N
58	20241120	160400	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8950	0	3	0.00	2433141040	271851	39.81	8950	8960	8950	11630	6270	8950	8950.27	8.26	0	-38085	8963	8956	8953	8946	8943	8955	8945	250	2680	500	6800	10	1	50000000	4475	12.88	2.35	12	0.54	695.00	3814.00	8960	20241114	-0.11	6430	20240125	39.19	8960	0.00	20241114	6430	39.19	20240125	8960	-0.11	20241114	6430	39.19	20240125	0.10	N	029960	500	250 억		4130945	N	N	0	N	00	N
59	20241120	150407	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8950	0	3	0.00	2374249970	265271	38.84	8950	8960	8950	11630	6270	8950	8950.28	8.26	0	-37898	8963	8956	8953	8946	8943	8955	8945	250	2680	500	6800	10	1	50000000	4475	12.88	2.35	12	0.53	695.00	3814.00	8960	20241114	-0.11	6430	20240125	39.19	8960	0.00	20241114	6430	39.19	20240125	8960	-0.11	20241114	6430	39.19	20240125	0.10	N	029960	500	250 억		4130945	N	N	0	N	00	N
60	20241120	140405	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8950	0	3	0.00	1882268440	210301	30.79	8950	8960	8950	11630	6270	8950	8950.35	8.26	0	-37491	8963	8956	8953	8946	8943	8955	8945	250	2680	500	6800	10	1	50000000	4475	12.88	2.35	12	0.42	695.00	3814.00	8960	20241114	-0.11	6430	20240125	39.19	8960	0.00	20241114	6430	39.19	20240125	8960	-0.11	20241114	6430	39.19	20240125	0.10	N	029960	500	250 억		4130945	N	N	0	N	00	N
61	20241120	130406	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8950	0	3	0.00	1571003250	175523	25.70	8950	8960	8950	11630	6270	8950	8950.41	8.26	0	-37247	8963	8956	8953	8946	8943	8955	8945	250	2680	500	6800	10	1	50000000	4475	12.88	2.35	12	0.35	695.00	3814.00	8960	20241114	-0.11	6430	20240125	39.19	8960	0.00	20241114	6430	39.19	20240125	8960	-0.11	20241114	6430	39.19	20240125	0.10	N	029960	500	250 억		4130945	N	N	0	N	00	N
62	20241120	120408	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8950	0	3	0.00	1388318400	155113	22.71	8950	8960	8950	11630	6270	8950	8950.37	8.26	0	-37049	8963	8956	8953	8946	8943	8955	8945	250	2680	500	6800	10	1	50000000	4475	12.88	2.35	12	0.31	695.00	3814.00	8960	20241114	-0.11	6430	20240125	39.19	8960	0.00	20241114	6430	39.19	20240125	8960	-0.11	20241114	6430	39.19	20240125	0.10	N	029960	500	250 억		4130945	N	N	0	N	00	N
63	20241120	110405	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8950	0	3	0.00	1186973630	132617	19.42	8950	8960	8950	11630	6270	8950	8950.39	8.26	0	-36851	8963	8956	8953	8946	8943	8955	8945	250	2680	500	6800	10	1	50000000	4475	12.88	2.35	12	0.27	695.00	3814.00	8960	20241114	-0.11	6430	20240125	39.19	8960	0.00	20241114	6430	39.19	20240125	8960	-0.11	20241114	6430	39.19	20240125	0.10	N	029960	500	250 억		4130945	N	N	0	N	00	N
64	20241120	100405	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8950	0	3	0.00	870031310	97206	14.23	8950	8960	8950	11630	6270	8950	8950.39	8.26	0	-36742	8963	8956	8953	8946	8943	8955	8945	250	2680	500	6800	10	1	50000000	4475	12.88	2.35	12	0.19	695.00	3814.00	8960	20241114	-0.11	6430	20240125	39.19	8960	0.00	20241114	6430	39.19	20240125	8960	-0.11	20241114	6430	39.19	20240125	0.10	N	029960	500	250 억		4130945	N	N	0	N	00	N
65	20241120	090404	55	60.00	KOSDAQ			N	N	N	Y	60	N	8950	0	3	0.00	357516700	39946	5.85	8950	8950	8950	11630	6270	8950	8950.00	8.26	0	-36730	8963	8956	8953	8946	8943	8955	8945	250	2680	500	6800	10	1	50000000	4475	12.88	2.35	12	0.08	695.00	3814.00	8960	20241114	-0.11	6430	20240125	39.19	8960	-0.11	20241114	6430	39.19	20240125	8960	-0.11	20241114	6430	39.19	20240125	0.10	N	029960	500	250 억		4130945	N	N	0	N	00	N
66	20241119	160347	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8950	0	3	0.00	6109568330	682489	283.05	8950	8960	8950	11630	6270	8950	8951.89	8.69	0	-210478	8963	8956	8953	8946	8943	8955	8945	250	2680	500	6800	10	1	50000000	4475	12.88	2.35	12	1.36	695.00	3814.00	8960	20241114	-0.11	6430	20240125	39.19	8960	0.00	20241114	6430	39.19	20240125	8960	-0.11	20241114	6430	39.19	20240125	0.15	N	029960	500	250 억		4342790	N	N	0	N	00	N
67	20241119	150352	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8950	0	3	0.00	5786258480	646365	268.07	8950	8960	8950	11630	6270	8950	8952.00	8.69	0	-189293	8963	8956	8953	8946	8943	8955	8945	250	2680	500	6800	10	1	50000000	4475	12.88	2.35	12	1.29	695.00	3814.00	8960	20241114	-0.11	6430	20240125	39.19	8960	0.00	20241114	6430	39.19	20240125	8960	-0.11	20241114	6430	39.19	20240125	0.15	N	029960	500	250 억		4342790	N	N	0	N	00	N
68	20241119	140349	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8960	10	2	0.11	5057236950	564948	234.30	8950	8960	8950	11630	6270	8950	8951.69	8.69	0	-203431	8963	8956	8953	8946	8943	8955	8945	250	2680	500	6800	10	1	50000000	4480	12.89	2.35	12	1.13	695.00	3814.00	8960	20241114	0.00	6430	20240125	39.35	8960	0.00	20241114	6430	39.35	20240125	8960	0.00	20241114	6430	39.35	20240125	0.15	N	029960	500	250 억		4342790	N	N	0	N	00	N
69	20241119	130351	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8960	10	2	0.11	4880523460	545216	226.12	8950	8960	8950	11630	6270	8950	8951.54	8.69	0	-212739	8963	8956	8953	8946	8943	8955	8945	250	2680	500	6800	10	1	50000000	4480	12.89	2.35	12	1.09	695.00	3814.00	8960	20241114	0.00	6430	20240125	39.35	8960	0.00	20241114	6430	39.35	20240125	8960	0.00	20241114	6430	39.35	20240125	0.15	N	029960	500	250 억		4342790	N	N	0	N	00	N
70	20241119	120348	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8950	0	3	0.00	3022244820	337649	140.04	8950	8960	8950	11630	6270	8950	8950.85	8.69	0	-132832	8963	8956	8953	8946	8943	8955	8945	250	2680	500	6800	10	1	50000000	4475	12.88	2.35	12	0.68	695.00	3814.00	8960	20241114	-0.11	6430	20240125	39.19	8960	0.00	20241114	6430	39.19	20240125	8960	-0.11	20241114	6430	39.19	20240125	0.15	N	029960	500	250 억		4342790	N	N	0	N	00	N
71	20241119	110352	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8950	0	3	0.00	2557905210	285797	118.53	8950	8960	8950	11630	6270	8950	8950.08	8.69	0	-140655	8963	8956	8953	8946	8943	8955	8945	250	2680	500	6800	10	1	50000000	4475	12.88	2.35	12	0.57	695.00	3814.00	8960	20241114	-0.11	6430	20240125	39.19	8960	0.00	20241114	6430	39.19	20240125	8960	-0.11	20241114	6430	39.19	20240125	0.15	N	029960	500	250 억		4342790	N	N	0	N	00	N
72	20241119	100400	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8950	0	3	0.00	820179340	91640	38.01	8950	8960	8950	11630	6270	8950	8950.01	8.69	0	-4576	8963	8956	8953	8946	8943	8955	8945	250	2680	500	6800	10	1	50000000	4475	12.88	2.35	12	0.18	695.00	3814.00	8960	20241114	-0.11	6430	20240125	39.19	8960	0.00	20241114	6430	39.19	20240125	8960	-0.11	20241114	6430	39.19	20240125	0.15	N	029960	500	250 억		4342790	N	N	0	N	00	N
73	20241119	090359	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8950	0	3	0.00	49851610	5570	2.31	8950	8960	8950	11630	6270	8950	8950.02	8.69	0	-852	8963	8956	8953	8946	8943	8955	8945	250	2680	500	6800	10	1	50000000	4475	12.88	2.35	12	0.01	695.00	3814.00	8960	20241114	-0.11	6430	20240125	39.19	8960	0.00	20241114	6430	39.19	20240125	8960	-0.11	20241114	6430	39.19	20240125	0.15	N	029960	500	250 억		4342790	N	N	0	N	00	N
74	20241118	160349	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8950	-10	5	-0.11	2152538600	240498	63.45	8950	8960	8950	11640	6280	8960	8950.34	8.69	0	-17262	8966	8962	8956	8952	8946	8965	8955	250	2680	500	6800	10	1	50000000	4475	12.88	2.35	12	0.48	695.00	3814.00	8960	20241114	-0.11	6430	20240125	39.19	8960	0.00	20241114	6430	39.19	20240125	8960	-0.11	20241114	6430	39.19	20240125	0.26	N	029960	500	250 억		4346916	N	N	1	N	00	N
75	20241118	150351	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8950	-10	5	-0.11	1890266620	211194	55.72	8950	8960	8950	11640	6280	8960	8950.38	8.69	0	-3051	8966	8962	8956	8952	8946	8965	8955	250	2680	500	6800	10	1	50000000	4475	12.88	2.35	12	0.42	695.00	3814.00	8960	20241114	-0.11	6430	20240125	39.19	8960	0.00	20241114	6430	39.19	20240125	8960	-0.11	20241114	6430	39.19	20240125	0.26	N	029960	500	250 억		4346916	N	N	1	N	00	N
76	20241118	140352	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8950	-10	5	-0.11	1549029590	173067	45.66	8950	8960	8950	11640	6280	8960	8950.46	8.69	0	4833	8966	8962	8956	8952	8946	8965	8955	250	2680	500	6800	10	1	50000000	4475	12.88	2.35	12	0.35	695.00	3814.00	8960	20241114	-0.11	6430	20240125	39.19	8960	0.00	20241114	6430	39.19	20240125	8960	-0.11	20241114	6430	39.19	20240125	0.26	N	029960	500	250 억		4346916	N	N	1	N	00	N
77	20241118	130350	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8950	-10	5	-0.11	1292669240	144424	38.10	8950	8960	8950	11640	6280	8960	8950.52	8.69	0	5778	8966	8962	8956	8952	8946	8965	8955	250	2680	500	6800	10	1	50000000	4475	12.88	2.35	12	0.29	695.00	3814.00	8960	20241114	-0.11	6430	20240125	39.19	8960	0.00	20241114	6430	39.19	20240125	8960	-0.11	20241114	6430	39.19	20240125	0.26	N	029960	500	250 억		4346916	N	N	1	N	00	N
78	20241118	120353	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8950	-10	5	-0.11	1190778690	133040	35.10	8950	8960	8950	11640	6280	8960	8950.53	8.69	0	5840	8966	8962	8956	8952	8946	8965	8955	250	2680	500	6800	10	1	50000000	4475	12.88	2.35	12	0.27	695.00	3814.00	8960	20241114	-0.11	6430	20240125	39.19	8960	0.00	20241114	6430	39.19	20240125	8960	-0.11	20241114	6430	39.19	20240125	0.26	N	029960	500	250 억		4346916	N	N	1	N	00	N
79	20241118	110352	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8950	-10	5	-0.11	859063280	95979	25.32	8950	8960	8950	11640	6280	8960	8950.53	8.69	0	4502	8966	8962	8956	8952	8946	8965	8955	250	2680	500	6800	10	1	50000000	4475	12.88	2.35	12	0.19	695.00	3814.00	8960	20241114	-0.11	6430	20240125	39.19	8960	0.00	20241114	6430	39.19	20240125	8960	-0.11	20241114	6430	39.19	20240125	0.26	N	029960	500	250 억		4346916	N	N	1	N	00	N
80	20241118	100351	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8960	0	3	0.00	620539050	69329	18.29	8950	8960	8950	11640	6280	8960	8950.64	8.69	0	3846	8966	8962	8956	8952	8946	8965	8955	250	2680	500	6800	10	1	50000000	4480	12.89	2.35	12	0.14	695.00	3814.00	8960	20241114	0.00	6430	20240125	39.35	8960	0.00	20241114	6430	39.35	20240125	8960	0.00	20241114	6430	39.35	20240125	0.26	N	029960	500	250 억		4346916	N	N	1	N	00	N
81	20241118	090347	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8950	-10	5	-0.11	40582170	4534	1.20	8950	8960	8950	11640	6280	8960	8950.63	8.69	0	226	8966	8962	8956	8952	8946	8965	8955	250	2680	500	6800	10	1	50000000	4475	12.88	2.35	12	0.01	695.00	3814.00	8960	20241114	-0.11	6430	20240125	39.19	8960	0.00	20241114	6430	39.19	20240125	8960	-0.11	20241114	6430	39.19	20240125	0.26	N	029960	500	250 억		4346916	N	N	1	N	00	N
82	20241115	160359	57	100.00	KOSDAQ	신고가		N	N	N	N		N	8960	10	2	0.11	3380752480	377719	52.46	8950	8960	8950	11630	6270	8950	8950.44	8.78	0	-49931	8963	8956	8953	8946	8943	8955	8945	250	2680	500	6800	10	1	50000000	4480	12.89	2.35	12	0.76	695.00	3814.00	8960	20241114	0.00	6430	20240125	39.35	8960	0.00	20241114	6430	39.35	20240125	8960	0.00	20241114	6430	39.35	20240125	0.27	N	029960	500	250 억		4391234	N	N	1	N	00	N
83	20241115	150407	57	100.00	KOSDAQ	신고가		N	N	N	N		N	8950	0	3	0.00	2929315110	327290	45.46	8950	8960	8950	11630	6270	8950	8950.21	8.78	0	-42763	8963	8956	8953	8946	8943	8955	8945	250	2680	500	6800	10	1	50000000	4475	12.88	2.35	12	0.65	695.00	3814.00	8960	20241114	-0.11	6430	20240125	39.19	8960	0.00	20241114	6430	39.19	20240125	8960	-0.11	20241114	6430	39.19	20240125	0.27	N	029960	500	250 억		4391234	N	N	0	N	00	N
84	20241115	140404	57	100.00	KOSDAQ	신고가		N	N	N	N		N	8950	0	3	0.00	2391114590	267156	37.11	8950	8960	8950	11630	6270	8950	8950.26	8.78	0	-41186	8963	8956	8953	8946	8943	8955	8945	250	2680	500	6800	10	1	50000000	4475	12.88	2.35	12	0.53	695.00	3814.00	8960	20241114	-0.11	6430	20240125	39.19	8960	0.00	20241114	6430	39.19	20240125	8960	-0.11	20241114	6430	39.19	20240125	0.27	N	029960	500	250 억		4391234	N	N	0	N	00	N
85	20241115	130405	57	100.00	KOSDAQ	신고가		N	N	N	N		N	8950	0	3	0.00	2133480130	238371	33.11	8950	8960	8950	11630	6270	8950	8950.25	8.78	0	-41128	8963	8956	8953	8946	8943	8955	8945	250	2680	500	6800	10	1	50000000	4475	12.88	2.35	12	0.48	695.00	3814.00	8960	20241114	-0.11	6430	20240125	39.19	8960	0.00	20241114	6430	39.19	20240125	8960	-0.11	20241114	6430	39.19	20240125	0.27	N	029960	500	250 억		4391234	N	N	0	N	00	N
86	20241115	120405	57	100.00	KOSDAQ	신고가		N	N	N	N		N	8950	0	3	0.00	1915266260	213991	29.72	8950	8960	8950	11630	6270	8950	8950.22	8.78	0	-41064	8963	8956	8953	8946	8943	8955	8945	250	2680	500	6800	10	1	50000000	4475	12.88	2.35	12	0.43	695.00	3814.00	8960	20241114	-0.11	6430	20240125	39.19	8960	0.00	20241114	6430	39.19	20240125	8960	-0.11	20241114	6430	39.19	20240125	0.27	N	029960	500	250 억		4391234	N	N	0	N	00	N
87	20241115	110358	57	100.00	KOSDAQ	신고가		N	N	N	N		N	8950	0	3	0.00	1514796130	169246	23.51	8950	8960	8950	11630	6270	8950	8950.26	8.78	0	-34060	8963	8956	8953	8946	8943	8955	8945	250	2680	500	6800	10	1	50000000	4475	12.88	2.35	12	0.34	695.00	3814.00	8960	20241114	-0.11	6430	20240125	39.19	8960	0.00	20241114	6430	39.19	20240125	8960	-0.11	20241114	6430	39.19	20240125	0.27	N	029960	500	250 억		4391234	N	N	0	N	00	N
88	20241115	100359	57	100.00	KOSDAQ	신고가		N	N	N	N		N	8950	0	3	0.00	653853110	73052	10.15	8950	8960	8950	11630	6270	8950	8950.52	8.78	0	-7128	8963	8956	8953	8946	8943	8955	8945	250	2680	500	6800	10	1	50000000	4475	12.88	2.35	12	0.15	695.00	3814.00	8960	20241114	-0.11	6430	20240125	39.19	8960	0.00	20241114	6430	39.19	20240125	8960	-0.11	20241114	6430	39.19	20240125	0.27	N	029960	500	250 억		4391234	N	N	0	N	00	N
89	20241115	090412	57	100.00	KOSDAQ	신고가		N	N	N	N		N	8950	0	3	0.00	75914840	8482	1.18	8950	8960	8950	11630	6270	8950	8950.11	8.78	0	-264	8963	8956	8953	8946	8943	8955	8945	250	2680	500	6800	10	1	50000000	4475	12.88	2.35	12	0.02	695.00	3814.00	8960	20241114	-0.11	6430	20240125	39.19	8960	0.00	20241114	6430	39.19	20240125	8960	-0.11	20241114	6430	39.19	20240125	0.27	N	029960	500	250 억		4391234	N	N	0	N	00	N
90	20241114	160354	57	100.00	KOSDAQ	신고가		N	N	N	N		N	8950	10	2	0.11	6211738600	694004	77.52	8950	8960	8950	11620	6260	8940	8950.58	8.92	0	-71940	8953	8946	8943	8936	8933	8945	8935	250	2680	500	6790	10	1	50000000	4475	12.88	2.35	12	1.39	695.00	3814.00	8960	20241114	-0.11	6430	20240125	39.19	8960	-0.11	20241114	6430	39.19	20240125	8960	-0.11	20241114	6430	39.19	20240125	0.47	N	029960	500	250 억		4459589	N	N	36	N	00	N
91	20241114	150356	57	100.00	KOSDAQ	신고가		N	N	N	N		N	8950	10	2	0.11	5720335520	639099	71.39	8950	8960	8950	11620	6260	8940	8950.63	8.92	0	-65785	8953	8946	8943	8936	8933	8945	8935	250	2680	500	6790	10	1	50000000	4475	12.88	2.35	12	1.28	695.00	3814.00	8960	20241114	-0.11	6430	20240125	39.19	8960	-0.11	20241114	6430	39.19	20240125	8960	-0.11	20241114	6430	39.19	20240125	0.47	N	029960	500	250 억		4459589	N	N	36	N	00	N
92	20241114	140353	57	100.00	KOSDAQ	신고가		N	N	N	N		N	8950	10	2	0.11	5186896180	579497	64.73	8950	8960	8950	11620	6260	8940	8950.69	8.92	0	-65793	8953	8946	8943	8936	8933	8945	8935	250	2680	500	6790	10	1	50000000	4475	12.88	2.35	12	1.16	695.00	3814.00	8960	20241114	-0.11	6430	20240125	39.19	8960	-0.11	20241114	6430	39.19	20240125	8960	-0.11	20241114	6430	39.19	20240125	0.47	N	029960	500	250 억		4459589	N	N	36	N	00	N
93	20241114	130354	57	100.00	KOSDAQ	신고가		N	N	N	N		N	8950	10	2	0.11	4709024290	526104	58.77	8950	8960	8950	11620	6260	8940	8950.75	8.92	0	-53315	8953	8946	8943	8936	8933	8945	8935	250	2680	500	6790	10	1	50000000	4475	12.88	2.35	12	1.05	695.00	3814.00	8960	20241114	-0.11	6430	20240125	39.19	8960	-0.11	20241114	6430	39.19	20240125	8960	-0.11	20241114	6430	39.19	20240125	0.47	N	029960	500	250 억		4459589	N	N	36	N	00	N
94	20241114	120353	57	100.00	KOSDAQ	신고가		N	N	N	N		N	8950	10	2	0.11	3932781680	439373	49.08	8950	8960	8950	11620	6260	8940	8950.90	8.92	0	-42715	8953	8946	8943	8936	8933	8945	8935	250	2680	500	6790	10	1	50000000	4475	12.88	2.35	12	0.88	695.00	3814.00	8960	20241114	-0.11	6430	20240125	39.19	8960	-0.11	20241114	6430	39.19	20240125	8960	-0.11	20241114	6430	39.19	20240125	0.47	N	029960	500	250 억		4459589	N	N	36	N	00	N
95	20241114	110356	57	100.00	KOSDAQ	신고가		N	N	N	N		N	8950	10	2	0.11	3286952360	367215	41.02	8950	8960	8950	11620	6260	8940	8951.03	8.92	0	-43927	8953	8946	8943	8936	8933	8945	8935	250	2680	500	6790	10	1	50000000	4475	12.88	2.35	12	0.73	695.00	3814.00	8960	20241114	-0.11	6430	20240125	39.19	8960	-0.11	20241114	6430	39.19	20240125	8960	-0.11	20241114	6430	39.19	20240125	0.47	N	029960	500	250 억		4459589	N	N	36	N	00	N
96	20241114	100408	57	100.00	KOSDAQ	신고가		N	N	N	N		N	8950	10	2	0.11	2203975220	246216	27.50	8950	8960	8950	11620	6260	8940	8951.39	8.92	0	-1161	8953	8946	8943	8936	8933	8945	8935	250	2680	500	6790	10	1	50000000	4475	12.88	2.35	12	0.49	695.00	3814.00	8960	20241114	-0.11	6430	20240125	39.19	8960	-0.11	20241114	6430	39.19	20240125	8960	-0.11	20241114	6430	39.19	20240125	0.47	N	029960	500	250 억		4459589	N	N	36	N	00	N
97	20241114	090351	57	100.00	KOSDAQ			N	N	N	N		N	8940	0	3	0.00	0	0	0.00	0	0	0	11620	6260	8940	0.00	8.92	0	0	8953	8946	8943	8936	8933	8945	8935	250	2680	500	6790	10	1	50000000	4470	12.86	2.34	12	0.00	695.00	3814.00	8950	20241111	-0.11	6430	20240125	39.04	8950	-0.11	20241111	6430	39.04	20240125	8950	-0.11	20241111	6430	39.04	20240125	0.47	N	029960	500	250 억		4459589	N	N	36	N	00	N
98	20241113	160151	57	100.00	KOSDAQ	신고가		N	N	N	N		N	8940	0	3	0.00	7971405230	891619	90.83	8940	8950	8940	11620	6260	8940	8940.37	9.60	0	-110413	8953	8946	8943	8936	8933	8945	8935	250	2680	500	6790	10	1	50000000	4470	12.86	2.34	12	1.78	695.00	3814.00	8950	20241111	-0.11	6430	20240125	39.04	8950	0.00	20241111	6430	39.04	20240125	8950	-0.11	20241111	6430	39.04	20240125	0.49	N	029960	500	250 억		4800563	N	N	11	N	00	N
99	20241113	150204	57	100.00	KOSDAQ	신고가		N	N	N	N		N	8940	0	3	0.00	6837214250	764752	77.90	8940	8950	8940	11620	6260	8940	8940.43	9.60	0	-83227	8953	8946	8943	8936	8933	8945	8935	250	2680	500	6790	10	1	50000000	4470	12.86	2.34	12	1.53	695.00	3814.00	8950	20241111	-0.11	6430	20240125	39.04	8950	0.00	20241111	6430	39.04	20240125	8950	-0.11	20241111	6430	39.04	20240125	0.49	N	029960	500	250 억		4800563	N	N	65	N	00	N
100	20241113	140200	57	100.00	KOSDAQ	신고가		N	N	N	N		N	8940	0	3	0.00	5479675150	612902	62.43	8940	8950	8940	11620	6260	8940	8940.54	9.60	0	-67075	8953	8946	8943	8936	8933	8945	8935	250	2680	500	6790	10	1	50000000	4470	12.86	2.34	12	1.23	695.00	3814.00	8950	20241111	-0.11	6430	20240125	39.04	8950	0.00	20241111	6430	39.04	20240125	8950	-0.11	20241111	6430	39.04	20240125	0.49	N	029960	500	250 억		4800563	N	N	65	N	00	N
101	20241113	130159	57	100.00	KOSDAQ	신고가		N	N	N	N		N	8940	0	3	0.00	4785278470	535229	54.52	8940	8950	8940	11620	6260	8940	8940.62	9.60	0	-66742	8953	8946	8943	8936	8933	8945	8935	250	2680	500	6790	10	1	50000000	4470	12.86	2.34	12	1.07	695.00	3814.00	8950	20241111	-0.11	6430	20240125	39.04	8950	0.00	20241111	6430	39.04	20240125	8950	-0.11	20241111	6430	39.04	20240125	0.49	N	029960	500	250 억		4800563	N	N	65	N	00	N
102	20241113	120157	57	100.00	KOSDAQ	신고가		N	N	N	N		N	8940	0	3	0.00	4147568040	463897	47.26	8940	8950	8940	11620	6260	8940	8940.71	9.60	0	-54802	8953	8946	8943	8936	8933	8945	8935	250	2680	500	6790	10	1	50000000	4470	12.86	2.34	12	0.93	695.00	3814.00	8950	20241111	-0.11	6430	20240125	39.04	8950	0.00	20241111	6430	39.04	20240125	8950	-0.11	20241111	6430	39.04	20240125	0.49	N	029960	500	250 억		4800563	N	N	65	N	00	N
103	20241113	110157	57	100.00	KOSDAQ	신고가		N	N	N	N		N	8940	0	3	0.00	3507681570	392322	39.96	8940	8950	8940	11620	6260	8940	8940.82	9.60	0	-45200	8953	8946	8943	8936	8933	8945	8935	250	2680	500	6790	10	1	50000000	4470	12.86	2.34	12	0.78	695.00	3814.00	8950	20241111	-0.11	6430	20240125	39.04	8950	0.00	20241111	6430	39.04	20240125	8950	-0.11	20241111	6430	39.04	20240125	0.49	N	029960	500	250 억		4800563	N	N	65	N	00	N
104	20241113	100158	57	100.00	KOSDAQ	신고가		N	N	N	N		N	8940	0	3	0.00	2525199480	282430	28.77	8940	8950	8940	11620	6260	8940	8940.97	9.60	0	-26647	8953	8946	8943	8936	8933	8945	8935	250	2680	500	6790	10	1	50000000	4470	12.86	2.34	12	0.56	695.00	3814.00	8950	20241111	-0.11	6430	20240125	39.04	8950	0.00	20241111	6430	39.04	20240125	8950	-0.11	20241111	6430	39.04	20240125	0.49	N	029960	500	250 억		4800563	N	N	65	N	00	N
105	20241113	090153	57	100.00	KOSDAQ	신고가		N	N	N	N		N	8940	0	3	0.00	412895660	46185	4.70	8940	8950	8940	11620	6260	8940	8940.04	9.60	0	-15	8953	8946	8943	8936	8933	8945	8935	250	2680	500	6790	10	1	50000000	4470	12.86	2.34	12	0.09	695.00	3814.00	8950	20241111	-0.11	6430	20240125	39.04	8950	0.00	20241111	6430	39.04	20240125	8950	-0.11	20241111	6430	39.04	20240125	0.49	N	029960	500	250 억		4800563	N	N	65	N	00	N
106	20241112	160344	57	100.00	KOSDAQ	신고가		N	N	N	N		N	8940	0	3	0.00	8745067410	978078	81.53	8940	8950	8940	11620	6260	8940	8941.07	9.85	0	-69800	8953	8946	8943	8936	8933	8945	8935	250	2680	500	6790	10	1	50000000	4470	12.86	2.34	12	1.96	695.00	3814.00	8950	20241111	-0.11	6430	20240125	39.04	8950	0.00	20241111	6430	39.04	20240125	8950	-0.11	20241111	6430	39.04	20240125	1.59	N	029960	500	250 억		4925578	N	N	65	N	00	N
107	20241112	150346	57	100.00	KOSDAQ	신고가		N	N	N	N		N	8940	0	3	0.00	8436359140	943547	78.66	8940	8950	8940	11620	6260	8940	8941.11	9.85	0	-66478	8953	8946	8943	8936	8933	8945	8935	250	2680	500	6790	10	1	50000000	4470	12.86	2.34	12	1.89	695.00	3814.00	8950	20241111	-0.11	6430	20240125	39.04	8950	0.00	20241111	6430	39.04	20240125	8950	-0.11	20241111	6430	39.04	20240125	1.59	N	029960	500	250 억		4925578	N	N	30	N	00	N
108	20241112	140351	57	100.00	KOSDAQ	신고가		N	N	N	N		N	8940	0	3	0.00	7477750020	836340	69.72	8940	8950	8940	11620	6260	8940	8941.04	9.85	0	-45759	8953	8946	8943	8936	8933	8945	8935	250	2680	500	6790	10	1	50000000	4470	12.86	2.34	12	1.67	695.00	3814.00	8950	20241111	-0.11	6430	20240125	39.04	8950	0.00	20241111	6430	39.04	20240125	8950	-0.11	20241111	6430	39.04	20240125	1.59	N	029960	500	250 억		4925578	N	N	30	N	00	N
109	20241112	130346	57	100.00	KOSDAQ	신고가		N	N	N	N		N	8940	0	3	0.00	6561945420	733902	61.18	8940	8950	8940	11620	6260	8940	8941.17	9.85	0	-45016	8953	8946	8943	8936	8933	8945	8935	250	2680	500	6790	10	1	50000000	4470	12.86	2.34	12	1.47	695.00	3814.00	8950	20241111	-0.11	6430	20240125	39.04	8950	0.00	20241111	6430	39.04	20240125	8950	-0.11	20241111	6430	39.04	20240125	1.59	N	029960	500	250 억		4925578	N	N	30	N	00	N
110	20241112	120347	57	100.00	KOSDAQ	신고가		N	N	N	N		N	8940	0	3	0.00	5035852590	563201	46.95	8940	8950	8940	11620	6260	8940	8941.48	9.85	0	-14287	8953	8946	8943	8936	8933	8945	8935	250	2680	500	6790	10	1	50000000	4470	12.86	2.34	12	1.13	695.00	3814.00	8950	20241111	-0.11	6430	20240125	39.04	8950	0.00	20241111	6430	39.04	20240125	8950	-0.11	20241111	6430	39.04	20240125	1.59	N	029960	500	250 억		4925578	N	N	30	N	00	N
111	20241112	110346	57	100.00	KOSDAQ	신고가		N	N	N	N		N	8940	0	3	0.00	4474711170	500438	41.72	8940	8950	8940	11620	6260	8940	8941.59	9.85	0	-17618	8953	8946	8943	8936	8933	8945	8935	250	2680	500	6790	10	1	50000000	4470	12.86	2.34	12	1.00	695.00	3814.00	8950	20241111	-0.11	6430	20240125	39.04	8950	0.00	20241111	6430	39.04	20240125	8950	-0.11	20241111	6430	39.04	20240125	1.59	N	029960	500	250 억		4925578	N	N	30	N	00	N
112	20241112	100345	57	100.00	KOSDAQ	신고가		N	N	N	N		N	8950	10	2	0.11	3608907090	403596	33.64	8940	8950	8940	11620	6260	8940	8941.88	9.85	0	-6408	8953	8946	8943	8936	8933	8945	8935	250	2680	500	6790	10	1	50000000	4475	12.88	2.35	12	0.81	695.00	3814.00	8950	20241111	0.00	6430	20240125	39.19	8950	0.00	20241111	6430	39.19	20240125	8950	0.00	20241111	6430	39.19	20240125	1.59	N	029960	500	250 억		4925578	N	N	30	N	00	N
113	20241112	090345	57	100.00	KOSDAQ	신고가		N	N	N	N		N	8940	0	3	0.00	1056063590	118048	9.84	8940	8950	8940	11620	6260	8940	8946.05	9.85	0	36986	8953	8946	8943	8936	8933	8945	8935	250	2680	500	6790	10	1	50000000	4470	12.86	2.34	12	0.24	695.00	3814.00	8950	20241111	-0.11	6430	20240125	39.04	8950	0.00	20241111	6430	39.04	20240125	8950	-0.11	20241111	6430	39.04	20240125	1.59	N	029960	500	250 억		4925578	N	N	30	N	00	N
114	20241111	160343	54	100.00	KOSDAQ	신고가		N	N	N	N		N	8940	10	2	0.11	10699993730	1196779	24.95	8940	8950	8940	11600	6260	8930	8940.69	9.90	0	-35726	8943	8936	8933	8926	8923	8935	8925	250	2670	500	6780	10	1	50000000	4470	12.86	2.34	12	2.39	695.00	3814.00	8950	20241111	-0.11	6430	20240125	39.04	8950	-0.11	20241111	6430	39.04	20240125	8950	-0.11	20241111	6430	39.04	20240125	1.71	N	029960	500	250 억		4951056	N	N	30	N	01	N
115	20241111	150354	54	100.00	KOSDAQ	신고가		N	N	N	N		N	8940	10	2	0.11	9764739280	1092165	22.77	8940	8950	8940	11600	6260	8930	8940.75	9.90	0	-28339	8943	8936	8933	8926	8923	8935	8925	250	2670	500	6780	10	1	50000000	4470	12.86	2.34	12	2.18	695.00	3814.00	8950	20241111	-0.11	6430	20240125	39.04	8950	-0.11	20241111	6430	39.04	20240125	8950	-0.11	20241111	6430	39.04	20240125	1.71	N	029960	500	250 억		4951056	N	N	73	N	01	N
116	20241111	140346	54	100.00	KOSDAQ	신고가		N	N	N	N		N	8940	10	2	0.11	8885051350	993774	20.72	8940	8950	8940	11600	6260	8930	8940.75	9.90	0	-26374	8943	8936	8933	8926	8923	8935	8925	250	2670	500	6780	10	1	50000000	4470	12.86	2.34	12	1.99	695.00	3814.00	8950	20241111	-0.11	6430	20240125	39.04	8950	-0.11	20241111	6430	39.04	20240125	8950	-0.11	20241111	6430	39.04	20240125	1.71	N	029960	500	250 억		4951056	N	N	73	N	01	N
117	20241111	130345	54	100.00	KOSDAQ	신고가		N	N	N	N		N	8940	10	2	0.11	7583217120	848158	17.68	8940	8950	8940	11600	6260	8930	8940.85	9.90	0	-27096	8943	8936	8933	8926	8923	8935	8925	250	2670	500	6780	10	1	50000000	4470	12.86	2.34	12	1.70	695.00	3814.00	8950	20241111	-0.11	6430	20240125	39.04	8950	-0.11	20241111	6430	39.04	20240125	8950	-0.11	20241111	6430	39.04	20240125	1.71	N	029960	500	250 억		4951056	N	N	73	N	01	N
118	20241111	120344	54	100.00	KOSDAQ	신고가		N	N	N	N		N	8940	10	2	0.11	6801640100	760739	15.86	8940	8950	8940	11600	6260	8930	8940.88	9.90	0	-28978	8943	8936	8933	8926	8923	8935	8925	250	2670	500	6780	10	1	50000000	4470	12.86	2.34	12	1.52	695.00	3814.00	8950	20241111	-0.11	6430	20240125	39.04	8950	-0.11	20241111	6430	39.04	20240125	8950	-0.11	20241111	6430	39.04	20240125	1.71	N	029960	500	250 억		4951056	N	N	73	N	01	N
119	20241111	110344	54	100.00	KOSDAQ	신고가		N	N	N	N		N	8940	10	2	0.11	6161857870	689176	14.37	8940	8950	8940	11600	6260	8930	8940.96	9.90	0	-27857	8943	8936	8933	8926	8923	8935	8925	250	2670	500	6780	10	1	50000000	4470	12.86	2.34	12	1.38	695.00	3814.00	8950	20241111	-0.11	6430	20240125	39.04	8950	-0.11	20241111	6430	39.04	20240125	8950	-0.11	20241111	6430	39.04	20240125	1.71	N	029960	500	250 억		4951056	N	N	73	N	01	N
120	20241111	100343	54	100.00	KOSDAQ	신고가		N	N	N	N		N	8950	20	2	0.22	3554760250	397585	8.29	8940	8950	8940	11600	6260	8930	8940.97	9.90	0	-29166	8943	8936	8933	8926	8923	8935	8925	250	2670	500	6780	10	1	50000000	4475	12.88	2.35	12	0.80	695.00	3814.00	8950	20241111	0.00	6430	20240125	39.19	8950	0.00	20241111	6430	39.19	20240125	8950	0.00	20241111	6430	39.19	20240125	1.71	N	029960	500	250 억		4951056	N	N	73	N	01	N
121	20241111	090342	54	100.00	KOSDAQ	신고가		N	N	N	N		N	8940	10	2	0.11	1132031200	126621	2.64	8940	8950	8940	11600	6260	8930	8940.58	9.90	0	-44163	8943	8936	8933	8926	8923	8935	8925	250	2670	500	6780	10	1	50000000	4470	12.86	2.34	12	0.25	695.00	3814.00	8950	20241111	-0.11	6430	20240125	39.04	8950	-0.11	20241111	6430	39.04	20240125	8950	-0.11	20241111	6430	39.04	20240125	1.71	N	029960	500	250 억		4951056	N	N	73	N	01	N
122	20241108	160340	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8930	1210	2	15.67	42630182620	4772952	1626.51	8930	8940	8930	10030	5410	7720	8931.62	9.51	0	176375	7906	7812	7716	7622	7526	7765	7575	250	2310	500	5860	10	1	50000000	4465	12.85	2.34	12	9.55	695.00	3814.00	8940	20241108	-0.11	6430	20240125	38.88	8940	-0.11	20241108	6430	38.88	20240125	8940	-0.11	20241108	6430	38.88	20240125	1.73	N	029960	500	250 억		4752571	N	N	73	N	00	N
123	20241108	150347	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8930	1210	2	15.67	40709853570	4557980	1553.25	8930	8940	8930	10030	5410	7720	8931.56	9.51	0	154346	7906	7812	7716	7622	7526	7765	7575	250	2310	500	5860	10	1	50000000	4465	12.85	2.34	12	9.12	695.00	3814.00	8940	20241108	-0.11	6430	20240125	38.88	8940	-0.11	20241108	6430	38.88	20240125	8940	-0.11	20241108	6430	38.88	20240125	1.73	N	029960	500	250 억		4752571	N	N	38	N	00	N
124	20241108	140343	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8930	1210	2	15.67	35913063460	4020977	1370.26	8930	8940	8930	10030	5410	7720	8931.43	9.51	0	56560	7906	7812	7716	7622	7526	7765	7575	250	2310	500	5860	10	1	50000000	4465	12.85	2.34	12	8.04	695.00	3814.00	8940	20241108	-0.11	6430	20240125	38.88	8940	-0.11	20241108	6430	38.88	20240125	8940	-0.11	20241108	6430	38.88	20240125	1.73	N	029960	500	250 억		4752571	N	N	38	N	00	N
125	20241108	130344	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8940	1220	2	15.80	34355473610	3846629	1310.84	8930	8940	8930	10030	5410	7720	8931.32	9.51	0	21650	7906	7812	7716	7622	7526	7765	7575	250	2310	500	5860	10	1	50000000	4470	12.86	2.34	12	7.69	695.00	3814.00	8940	20241108	0.00	6430	20240125	39.04	8940	0.00	20241108	6430	39.04	20240125	8940	0.00	20241108	6430	39.04	20240125	1.73	N	029960	500	250 억		4752571	N	N	38	N	00	N
126	20241108	120345	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8940	1220	2	15.80	33081743580	3704041	1262.25	8930	8940	8930	10030	5410	7720	8931.26	9.51	0	-2230	7906	7812	7716	7622	7526	7765	7575	250	2310	500	5860	10	1	50000000	4470	12.86	2.34	12	7.41	695.00	3814.00	8940	20241108	0.00	6430	20240125	39.04	8940	0.00	20241108	6430	39.04	20240125	8940	0.00	20241108	6430	39.04	20240125	1.73	N	029960	500	250 억		4752571	N	N	38	N	00	N
127	20241108	110345	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8930	1210	2	15.67	31203430900	3493746	1190.59	8930	8940	8930	10030	5410	7720	8931.22	9.51	0	-27234	7906	7812	7716	7622	7526	7765	7575	250	2310	500	5860	10	1	50000000	4465	12.85	2.34	12	6.99	695.00	3814.00	8940	20241108	-0.11	6430	20240125	38.88	8940	-0.11	20241108	6430	38.88	20240125	8940	-0.11	20241108	6430	38.88	20240125	1.73	N	029960	500	250 억		4752571	N	N	38	N	00	N
128	20241108	100346	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8930	1210	2	15.67	25315044820	2834511	965.94	8930	8940	8930	10030	5410	7720	8931.01	9.51	0	-36861	7906	7812	7716	7622	7526	7765	7575	250	2310	500	5860	10	1	50000000	4465	12.85	2.34	12	5.67	695.00	3814.00	8940	20241108	-0.11	6430	20240125	38.88	8940	-0.11	20241108	6430	38.88	20240125	8940	-0.11	20241108	6430	38.88	20240125	1.73	N	029960	500	250 억		4752571	N	N	38	N	00	N
129	20241108	090340	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	8930	1210	2	15.67	8475752710	948978	323.39	8930	8940	8930	10030	5410	7720	8931.45	9.51	0	-1553	7906	7812	7716	7622	7526	7765	7575	250	2310	500	5860	10	1	50000000	4465	12.85	2.34	12	1.90	695.00	3814.00	8940	20241108	-0.11	6430	20240125	38.88	8940	-0.11	20241108	6430	38.88	20240125	8940	-0.11	20241108	6430	38.88	20240125	1.73	N	029960	500	250 억		4752571	N	N	38	N	00	N
130	20241107	160340	55	60.00	KOSDAQ			N	N	N	Y	60	N	7720	80	2	1.05	2267058020	293088	101.74	7780	7810	7620	9930	5350	7640	7735.08	9.48	0	10549	8066	7852	7606	7392	7146	7960	7500	250	2290	500	5800	10	1	50000000	3860	11.11	2.02	12	0.59	695.00	3814.00	7820	20241106	-1.28	6430	20240125	20.06	7820	-1.28	20241106	6430	20.06	20240125	7820	-1.28	20241106	6430	20.06	20240125	1.72	N	029960	500	250 억		4742012	N	N	38	N	00	N
131	20241107	150342	55	60.00	KOSDAQ			N	N	N	Y	60	N	7720	80	2	1.05	2198198320	284161	98.64	7780	7810	7620	9930	5350	7640	7735.75	9.48	0	11099	8066	7852	7606	7392	7146	7960	7500	250	2290	500	5800	10	1	50000000	3860	11.11	2.02	12	0.57	695.00	3814.00	7820	20241106	-1.28	6430	20240125	20.06	7820	-1.28	20241106	6430	20.06	20240125	7820	-1.28	20241106	6430	20.06	20240125	1.72	N	029960	500	250 억		4742012	N	N	70	N	00	N
132	20241107	140344	55	60.00	KOSDAQ			N	N	N	Y	60	N	7780	140	2	1.83	1947554760	251874	87.43	7780	7810	7620	9930	5350	7640	7732.26	9.48	0	28024	8066	7852	7606	7392	7146	7960	7500	250	2290	500	5800	10	1	50000000	3890	11.19	2.04	12	0.50	695.00	3814.00	7820	20241106	-0.51	6430	20240125	21.00	7820	-0.51	20241106	6430	21.00	20240125	7820	-0.51	20241106	6430	21.00	20240125	1.72	N	029960	500	250 억		4742012	N	N	70	N	00	N
133	20241107	130346	55	60.00	KOSDAQ			N	N	N	Y	60	N	7740	100	2	1.31	1739823250	225143	78.15	7780	7810	7620	9930	5350	7640	7727.64	9.48	0	22687	8066	7852	7606	7392	7146	7960	7500	250	2290	500	5800	10	1	50000000	3870	11.14	2.03	12	0.45	695.00	3814.00	7820	20241106	-1.02	6430	20240125	20.37	7820	-1.02	20241106	6430	20.37	20240125	7820	-1.02	20241106	6430	20.37	20240125	1.72	N	029960	500	250 억		4742012	N	N	70	N	00	N
134	20241107	120343	55	60.00	KOSDAQ			N	N	N	Y	60	N	7710	70	2	0.92	1580377730	204529	71.00	7780	7810	7620	9930	5350	7640	7726.91	9.48	0	21923	8066	7852	7606	7392	7146	7960	7500	250	2290	500	5800	10	1	50000000	3855	11.09	2.02	12	0.41	695.00	3814.00	7820	20241106	-1.41	6430	20240125	19.91	7820	-1.41	20241106	6430	19.91	20240125	7820	-1.41	20241106	6430	19.91	20240125	1.72	N	029960	500	250 억		4742012	N	N	70	N	00	N
135	20241107	110342	55	60.00	KOSDAQ			N	N	N	Y	60	N	7800	160	2	2.09	1414071300	183111	63.56	7780	7810	7620	9930	5350	7640	7722.48	9.48	0	26091	8066	7852	7606	7392	7146	7960	7500	250	2290	500	5800	10	1	50000000	3900	11.22	2.05	12	0.37	695.00	3814.00	7820	20241106	-0.26	6430	20240125	21.31	7820	-0.26	20241106	6430	21.31	20240125	7820	-0.26	20241106	6430	21.31	20240125	1.72	N	029960	500	250 억		4742012	N	N	70	N	00	N
136	20241107	100342	55	60.00	KOSDAQ			N	N	N	Y	60	N	7680	40	2	0.52	808294700	105121	36.49	7780	7780	7620	9930	5350	7640	7689.18	9.48	0	16453	8066	7852	7606	7392	7146	7960	7500	250	2290	500	5800	10	1	50000000	3840	11.05	2.01	12	0.21	695.00	3814.00	7820	20241106	-1.79	6430	20240125	19.44	7820	-1.79	20241106	6430	19.44	20240125	7820	-1.79	20241106	6430	19.44	20240125	1.72	N	029960	500	250 억		4742012	N	N	70	N	00	N
137	20241107	090342	55	60.00	KOSDAQ			N	N	N	Y	60	N	7710	70	2	0.92	138462730	17959	6.23	7780	7780	7620	9930	5350	7640	7709.94	9.48	0	-5396	8066	7852	7606	7392	7146	7960	7500	250	2290	500	5800	10	1	50000000	3855	11.09	2.02	12	0.04	695.00	3814.00	7820	20241106	-1.41	6430	20240125	19.91	7820	-1.41	20241106	6430	19.91	20240125	7820	-1.41	20241106	6430	19.91	20240125	1.72	N	029960	500	250 억		4742012	N	N	70	N	00	N
138	20241106	160344	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	7640	260	2	3.52	2161239150	285771	405.51	7380	7820	7360	9590	5170	7380	7562.15	9.42	0	33665	7533	7456	7403	7326	7273	7430	7300	250	2210	500	5600	10	1	50000000	3820	10.99	2.00	12	0.57	695.00	3814.00	7820	20241106	-2.30	6430	20240125	18.82	7820	-2.30	20241106	6430	18.82	20240125	7820	-2.30	20241106	6430	18.82	20240125	1.71	N	029960	500	250 억		4709616	N	N	70	N	00	N
139	20241106	150353	55	60.00	KOSDAQ	신고가		N	N	N	Y	60	N	7650	270	2	3.66	1997088900	264295	375.04	7380	7820	7360	9590	5170	7380	7556.29	9.42	0	31583	7533	7456	7403	7326	7273	7430	7300	250	2210	500	5600	10	1	50000000	3825	11.01	2.01	12	0.53	695.00	3814.00	7820	20241106	-2.17	6430	20240125	18.97	7820	-2.17	20241106	6430	18.97	20240125	7820	-2.17	20241106	6430	18.97	20240125	1.71	N	029960	500	250 억		4709616	N	N	81	N	00	N
140	20241106	140352	55	60.00	KOSDAQ			N	N	N	Y	60	N	7480	100	2	1.36	775918050	104056	147.66	7380	7510	7360	9590	5170	7380	7456.74	9.42	0	4775	7533	7456	7403	7326	7273	7430	7300	250	2210	500	5600	10	1	50000000	3740	10.76	1.96	12	0.21	695.00	3814.00	7800	20240927	-4.10	6430	20240125	16.33	7800	-4.10	20240927	6430	16.33	20240125	7800	-4.10	20240927	6430	16.33	20240125	1.71	N	029960	500	250 억		4709616	N	N	81	N	00	N
141	20241106	130352	55	60.00	KOSDAQ			N	N	N	Y	60	N	7460	80	2	1.08	707416200	94877	134.63	7380	7510	7360	9590	5170	7380	7456.14	9.42	0	3164	7533	7456	7403	7326	7273	7430	7300	250	2210	500	5600	10	1	50000000	3730	10.73	1.96	12	0.19	695.00	3814.00	7800	20240927	-4.36	6430	20240125	16.02	7800	-4.36	20240927	6430	16.02	20240125	7800	-4.36	20240927	6430	16.02	20240125	1.71	N	029960	500	250 억		4709616	N	N	81	N	00	N
142	20241106	120343	55	60.00	KOSDAQ			N	N	N	Y	60	N	7500	120	2	1.63	536078470	71973	102.13	7380	7510	7360	9590	5170	7380	7448.33	9.42	0	1621	7533	7456	7403	7326	7273	7430	7300	250	2210	500	5600	10	1	50000000	3750	10.79	1.97	12	0.14	695.00	3814.00	7800	20240927	-3.85	6430	20240125	16.64	7800	-3.85	20240927	6430	16.64	20240125	7800	-3.85	20240927	6430	16.64	20240125	1.71	N	029960	500	250 억		4709616	N	N	81	N	00	N
143	20241106	110346	55	60.00	KOSDAQ			N	N	N	Y	60	N	7440	60	2	0.81	341279340	45921	65.16	7380	7460	7360	9590	5170	7380	7431.88	9.42	0	-1090	7533	7456	7403	7326	7273	7430	7300	250	2210	500	5600	10	1	50000000	3720	10.71	1.95	12	0.09	695.00	3814.00	7800	20240927	-4.62	6430	20240125	15.71	7800	-4.62	20240927	6430	15.71	20240125	7800	-4.62	20240927	6430	15.71	20240125	1.71	N	029960	500	250 억		4709616	N	N	81	N	00	N
144	20241106	100346	55	60.00	KOSDAQ			N	N	N	Y	60	N	7420	40	2	0.54	220938850	29762	42.23	7380	7460	7360	9590	5170	7380	7423.52	9.42	0	126	7533	7456	7403	7326	7273	7430	7300	250	2210	500	5600	10	1	50000000	3710	10.68	1.95	12	0.06	695.00	3814.00	7800	20240927	-4.87	6430	20240125	15.40	7800	-4.87	20240927	6430	15.40	20240125	7800	-4.87	20240927	6430	15.40	20240125	1.71	N	029960	500	250 억		4709616	N	N	81	N	00	N
145	20241106	090345	55	60.00	KOSDAQ			N	N	N	Y	60	N	7420	40	2	0.54	1604070	217	0.31	7380	7420	7380	9590	5170	7380	7392.03	9.42	0	0	7533	7456	7403	7326	7273	7430	7300	250	2210	500	5600	10	1	50000000	3710	10.68	1.95	12	0.00	695.00	3814.00	7800	20240927	-4.87	6430	20240125	15.40	7800	-4.87	20240927	6430	15.40	20240125	7800	-4.87	20240927	6430	15.40	20240125	1.71	N	029960	500	250 억		4709616	N	N	81	N	00	N
146	20241105	160336	55	60.00	KOSDAQ			N	N	N	Y	60	N	7380	-30	5	-0.40	519083980	70237	69.84	7410	7480	7350	9630	5190	7410	7390.46	9.45	0	-6728	7510	7460	7400	7350	7290	7485	7375	250	2220	500	5630	10	1	50000000	3690	10.62	1.93	12	0.14	695.00	3814.00	7800	20240927	-5.38	6430	20240125	14.77	7800	-5.38	20240927	6430	14.77	20240125	7800	-5.38	20240927	6430	14.77	20240125	1.70	N	029960	500	250 억		4722906	N	N	80	N	00	N
147	20241105	150343	55	60.00	KOSDAQ			N	N	N	Y	60	N	7390	-20	5	-0.27	466186000	63081	62.72	7410	7480	7350	9630	5190	7410	7390.28	9.45	0	-5400	7510	7460	7400	7350	7290	7485	7375	250	2220	500	5630	10	1	50000000	3695	10.63	1.94	12	0.13	695.00	3814.00	7800	20240927	-5.26	6430	20240125	14.93	7800	-5.26	20240927	6430	14.93	20240125	7800	-5.26	20240927	6430	14.93	20240125	1.70	N	029960	500	250 억		4722906	N	N	50	N	00	N
148	20241105	140341	55	60.00	KOSDAQ			N	N	N	Y	60	N	7370	-40	5	-0.54	396796230	53677	53.37	7410	7480	7350	9630	5190	7410	7392.30	9.45	0	-4120	7510	7460	7400	7350	7290	7485	7375	250	2220	500	5630	10	1	50000000	3685	10.60	1.93	12	0.11	695.00	3814.00	7800	20240927	-5.51	6430	20240125	14.62	7800	-5.51	20240927	6430	14.62	20240125	7800	-5.51	20240927	6430	14.62	20240125	1.70	N	029960	500	250 억		4722906	N	N	50	N	00	N
149	20241105	130341	55	60.00	KOSDAQ			N	N	N	Y	60	N	7410	0	3	0.00	317593870	42954	42.71	7410	7480	7350	9630	5190	7410	7393.81	9.45	0	-2602	7510	7460	7400	7350	7290	7485	7375	250	2220	500	5630	10	1	50000000	3705	10.66	1.94	12	0.09	695.00	3814.00	7800	20240927	-5.00	6430	20240125	15.24	7800	-5.00	20240927	6430	15.24	20240125	7800	-5.00	20240927	6430	15.24	20240125	1.70	N	029960	500	250 억		4722906	N	N	50	N	00	N
150	20241105	120340	55	60.00	KOSDAQ			N	N	N	Y	60	N	7390	-20	5	-0.27	208393110	28241	28.08	7410	7410	7350	9630	5190	7410	7379.10	9.45	0	-2108	7510	7460	7400	7350	7290	7485	7375	250	2220	500	5630	10	1	50000000	3695	10.63	1.94	12	0.06	695.00	3814.00	7800	20240927	-5.26	6430	20240125	14.93	7800	-5.26	20240927	6430	14.93	20240125	7800	-5.26	20240927	6430	14.93	20240125	1.70	N	029960	500	250 억		4722906	N	N	50	N	00	N
151	20241105	110333	55	60.00	KOSDAQ			N	N	N	Y	60	N	7390	-20	5	-0.27	172480340	23379	23.25	7410	7410	7350	9630	5190	7410	7377.58	9.45	0	-2221	7510	7460	7400	7350	7290	7485	7375	250	2220	500	5630	10	1	50000000	3695	10.63	1.94	12	0.05	695.00	3814.00	7800	20240927	-5.26	6430	20240125	14.93	7800	-5.26	20240927	6430	14.93	20240125	7800	-5.26	20240927	6430	14.93	20240125	1.70	N	029960	500	250 억		4722906	N	N	50	N	00	N
152	20241105	100339	55	60.00	KOSDAQ			N	N	N	Y	60	N	7350	-60	5	-0.81	111164740	15082	15.00	7410	7410	7350	9630	5190	7410	7370.69	9.45	0	-1202	7510	7460	7400	7350	7290	7485	7375	250	2220	500	5630	10	1	50000000	3675	10.58	1.93	12	0.03	695.00	3814.00	7800	20240927	-5.77	6430	20240125	14.31	7800	-5.77	20240927	6430	14.31	20240125	7800	-5.77	20240927	6430	14.31	20240125	1.70	N	029960	500	250 억		4722906	N	N	50	N	00	N
153	20241105	090337	55	60.00	KOSDAQ			N	N	N	Y	60	N	7350	-60	5	-0.81	4548500	615	0.61	7410	7410	7350	9630	5190	7410	7395.93	9.45	0	8	7510	7460	7400	7350	7290	7485	7375	250	2220	500	5630	10	1	50000000	3675	10.58	1.93	12	0.00	695.00	3814.00	7800	20240927	-5.77	6430	20240125	14.31	7800	-5.77	20240927	6430	14.31	20240125	7800	-5.77	20240927	6430	14.31	20240125	1.70	N	029960	500	250 억		4722906	N	N	50	N	00	N
154	20241104	160336	55	60.00	KOSDAQ			N	N	N	Y	60	N	7410	10	2	0.14	745141380	100574	447.41	7400	7450	7340	9620	5180	7400	7408.89	9.44	0	3224	7500	7450	7360	7310	7220	7475	7335	250	2220	500	5620	10	1	50000000	3705	10.66	1.94	12	0.20	695.00	3814.00	7800	20240927	-5.00	6430	20240125	15.24	7800	-5.00	20240927	6430	15.24	20240125	7800	-5.00	20240927	6430	15.24	20240125	1.71	N	029960	500	250 억		4720261	N	N	50	N	00	N
155	20241104	150343	55	60.00	KOSDAQ			N	N	N	Y	60	N	7390	-10	5	-0.14	715174470	96526	429.41	7400	7450	7340	9620	5180	7400	7409.14	9.44	0	4182	7500	7450	7360	7310	7220	7475	7335	250	2220	500	5620	10	1	50000000	3695	10.63	1.94	12	0.19	695.00	3814.00	7800	20240927	-5.26	6430	20240125	14.93	7800	-5.26	20240927	6430	14.93	20240125	7800	-5.26	20240927	6430	14.93	20240125	1.71	N	029960	500	250 억		4720261	N	N	190	N	00	N
156	20241104	140336	55	60.00	KOSDAQ			N	N	N	Y	60	N	7430	30	2	0.41	415392420	56035	249.28	7400	7450	7340	9620	5180	7400	7413.09	9.44	0	7368	7500	7450	7360	7310	7220	7475	7335	250	2220	500	5620	10	1	50000000	3715	10.69	1.95	12	0.11	695.00	3814.00	7800	20240927	-4.74	6430	20240125	15.55	7800	-4.74	20240927	6430	15.55	20240125	7800	-4.74	20240927	6430	15.55	20240125	1.71	N	029960	500	250 억		4720261	N	N	190	N	00	N
157	20241104	130303	55	60.00	KOSDAQ			N	N	N	Y	60	N	7420	20	2	0.27	325734590	43979	195.64	7400	7430	7340	9620	5180	7400	7406.59	9.44	0	7149	7500	7450	7360	7310	7220	7475	7335	250	2220	500	5620	10	1	50000000	3710	10.68	1.95	12	0.09	695.00	3814.00	7800	20240927	-4.87	6430	20240125	15.40	7800	-4.87	20240927	6430	15.40	20240125	7800	-4.87	20240927	6430	15.40	20240125	1.71	N	029960	500	250 억		4720261	N	N	190	N	00	N
158	20241104	120331	55	60.00	KOSDAQ			N	N	N	Y	60	N	7410	10	2	0.14	243499360	32897	146.35	7400	7430	7340	9620	5180	7400	7401.87	9.44	0	4291	7500	7450	7360	7310	7220	7475	7335	250	2220	500	5620	10	1	50000000	3705	10.66	1.94	12	0.07	695.00	3814.00	7800	20240927	-5.00	6430	20240125	15.24	7800	-5.00	20240927	6430	15.24	20240125	7800	-5.00	20240927	6430	15.24	20240125	1.71	N	029960	500	250 억		4720261	N	N	190	N	00	N
159	20241104	110330	55	60.00	KOSDAQ			N	N	N	Y	60	N	7410	10	2	0.14	175085910	23669	105.29	7400	7430	7340	9620	5180	7400	7397.27	9.44	0	3975	7500	7450	7360	7310	7220	7475	7335	250	2220	500	5620	10	1	50000000	3705	10.66	1.94	12	0.05	695.00	3814.00	7800	20240927	-5.00	6430	20240125	15.24	7800	-5.00	20240927	6430	15.24	20240125	7800	-5.00	20240927	6430	15.24	20240125	1.71	N	029960	500	250 억		4720261	N	N	190	N	00	N
160	20241104	100327	55	60.00	KOSDAQ			N	N	N	Y	60	N	7370	-30	5	-0.41	42703320	5783	25.73	7400	7410	7340	9620	5180	7400	7384.28	9.44	0	-3029	7500	7450	7360	7310	7220	7475	7335	250	2220	500	5620	10	1	50000000	3685	10.60	1.93	12	0.01	695.00	3814.00	7800	20240927	-5.51	6430	20240125	14.62	7800	-5.51	20240927	6430	14.62	20240125	7800	-5.51	20240927	6430	14.62	20240125	1.71	N	029960	500	250 억		4720261	N	N	190	N	00	N
161	20241104	090330	55	60.00	KOSDAQ			N	N	N	Y	60	N	7400	0	3	0.00	16548670	2236	9.95	7400	7410	7400	9620	5180	7400	7401.02	9.44	0	-1477	7500	7450	7360	7310	7220	7475	7335	250	2220	500	5620	10	1	50000000	3700	10.65	1.94	12	0.00	695.00	3814.00	7800	20240927	-5.13	6430	20240125	15.09	7800	-5.13	20240927	6430	15.09	20240125	7800	-5.13	20240927	6430	15.09	20240125	1.71	N	029960	500	250 억		4720261	N	N	190	N	00	N
162	20241101	160321	55	60.00	KOSDAQ			N	N	N	Y	60	N	7400	0	3	0.00	165795890	22475	48.42	7270	7410	7270	9620	5180	7400	7376.90	9.45	0	-4326	7480	7440	7360	7320	7240	7460	7340	250	2220	500	5620	10	1	50000000	3700	10.65	1.94	12	0.04	695.00	3814.00	7800	20240927	-5.13	6430	20240125	15.09	7800	-5.13	20240927	6430	15.09	20240125	7800	-5.13	20240927	6430	15.09	20240125	1.71	N	029960	500	250 억		4724588	N	N	190	N	00	N
163	20241101	150329	55	60.00	KOSDAQ			N	N	N	Y	60	N	7410	10	2	0.14	155046960	21021	45.29	7270	7410	7270	9620	5180	7400	7375.81	9.45	0	-3446	7480	7440	7360	7320	7240	7460	7340	250	2220	500	5620	10	1	50000000	3705	10.66	1.94	12	0.04	695.00	3814.00	7800	20240927	-5.00	6430	20240125	15.24	7800	-5.00	20240927	6430	15.24	20240125	7800	-5.00	20240927	6430	15.24	20240125	1.71	N	029960	500	250 억		4724588	N	N	970	N	00	N
164	20241101	140324	55	60.00	KOSDAQ			N	N	N	Y	60	N	7390	-10	5	-0.14	138063650	18726	40.34	7270	7400	7270	9620	5180	7400	7372.83	9.45	0	-3437	7480	7440	7360	7320	7240	7460	7340	250	2220	500	5620	10	1	50000000	3695	10.63	1.94	12	0.04	695.00	3814.00	7800	20240927	-5.26	6430	20240125	14.93	7800	-5.26	20240927	6430	14.93	20240125	7800	-5.26	20240927	6430	14.93	20240125	1.71	N	029960	500	250 억		4724588	N	N	970	N	00	N
165	20241101	130353	55	60.00	KOSDAQ			N	N	N	Y	60	N	7380	-20	5	-0.27	98409590	13360	28.78	7270	7390	7270	9620	5180	7400	7365.99	9.45	0	-3305	7480	7440	7360	7320	7240	7460	7340	250	2220	500	5620	10	1	50000000	3690	10.62	1.93	12	0.03	695.00	3814.00	7800	20240927	-5.38	6430	20240125	14.77	7800	-5.38	20240927	6430	14.77	20240125	7800	-5.38	20240927	6430	14.77	20240125	1.71	N	029960	500	250 억		4724588	N	N	970	N	00	N
166	20241101	120353	55	60.00	KOSDAQ			N	N	N	Y	60	N	7350	-50	5	-0.68	90302160	12260	26.41	7270	7390	7270	9620	5180	7400	7365.59	9.45	0	-3188	7480	7440	7360	7320	7240	7460	7340	250	2220	500	5620	10	1	50000000	3675	10.58	1.93	12	0.02	695.00	3814.00	7800	20240927	-5.77	6430	20240125	14.31	7800	-5.77	20240927	6430	14.31	20240125	7800	-5.77	20240927	6430	14.31	20240125	1.71	N	029960	500	250 억		4724588	N	N	970	N	00	N
167	20241101	110351	55	60.00	KOSDAQ			N	N	N	Y	60	N	7360	-40	5	-0.54	57587110	7819	16.85	7270	7390	7270	9620	5180	7400	7365.02	9.45	0	-2682	7480	7440	7360	7320	7240	7460	7340	250	2220	500	5620	10	1	50000000	3680	10.59	1.93	12	0.02	695.00	3814.00	7800	20240927	-5.64	6430	20240125	14.46	7800	-5.64	20240927	6430	14.46	20240125	7800	-5.64	20240927	6430	14.46	20240125	1.71	N	029960	500	250 억		4724588	N	N	970	N	00	N
168	20241101	100352	55	60.00	KOSDAQ			N	N	N	Y	60	N	7390	-10	5	-0.14	24817880	3373	7.27	7270	7390	7270	9620	5180	7400	7357.81	9.45	0	-502	7480	7440	7360	7320	7240	7460	7340	250	2220	500	5620	10	1	50000000	3695	10.63	1.94	12	0.01	695.00	3814.00	7800	20240927	-5.26	6430	20240125	14.93	7800	-5.26	20240927	6430	14.93	20240125	7800	-5.26	20240927	6430	14.93	20240125	1.71	N	029960	500	250 억		4724588	N	N	970	N	00	N
169	20241101	090351	55	60.00	KOSDAQ			N	N	N	Y	60	N	7350	-50	5	-0.68	969510	133	0.29	7270	7390	7270	9620	5180	7400	7289.55	9.45	0	0	7480	7440	7360	7320	7240	7460	7340	250	2220	500	5620	10	1	50000000	3675	10.58	1.93	12	0.00	695.00	3814.00	7800	20240927	-5.77	6430	20240125	14.31	7800	-5.77	20240927	6430	14.31	20240125	7800	-5.77	20240927	6430	14.31	20240125	1.71	N	029960	500	250 억		4724588	N	N	970	N	00	N