KissMeData/013990/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	160322	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4420	-55	5	-1.23	4128243225	912750	123.72	4480	4660	4350	5810	3135	4475	4523.12	2.17	0	-14994	4855	4665	4570	4380	4285	4617	4332	164	1335	500	3220	5	1	32887536	1454	10.86	0.83	12	2.78	407.00	5344.00	7180	20240118	-38.44	3400	20240805	30.00	7180	-38.44	20240118	3400	30.00	20240805	7180	-38.44	20240118	3400	30.00	20240805	4.65	N	013990	500	164 억		712633	N	N	0	N	00	N
3	20241129	150325	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4430	-45	5	-1.01	4017146410	887685	120.33	4480	4660	4350	5810	3135	4475	4525.49	2.17	0	-15773	4855	4665	4570	4380	4285	4617	4332	164	1335	500	3220	5	1	32887536	1457	10.88	0.83	12	2.70	407.00	5344.00	7180	20240118	-38.30	3400	20240805	30.29	7180	-38.30	20240118	3400	30.29	20240805	7180	-38.30	20240118	3400	30.29	20240805	4.65	N	013990	500	164 억		712633	N	N	0	N	00	N
4	20241129	140323	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4480	5	2	0.11	3745337515	826818	112.08	4480	4660	4350	5810	3135	4475	4529.91	2.17	0	13261	4855	4665	4570	4380	4285	4617	4332	164	1335	500	3220	5	1	32887536	1473	11.01	0.84	12	2.51	407.00	5344.00	7180	20240118	-37.60	3400	20240805	31.76	7180	-37.60	20240118	3400	31.76	20240805	7180	-37.60	20240118	3400	31.76	20240805	4.65	N	013990	500	164 억		712633	N	N	0	N	00	N
5	20241129	130325	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4360	-115	5	-2.57	3406798640	750646	101.75	4480	4660	4350	5810	3135	4475	4538.60	2.17	0	-7090	4855	4665	4570	4380	4285	4617	4332	164	1335	500	3220	5	1	32887536	1434	10.71	0.82	12	2.28	407.00	5344.00	7180	20240118	-39.28	3400	20240805	28.24	7180	-39.28	20240118	3400	28.24	20240805	7180	-39.28	20240118	3400	28.24	20240805	4.65	N	013990	500	164 억		712633	N	N	0	N	00	N
6	20241129	120326	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4420	-55	5	-1.23	2963813335	649540	88.05	4480	4660	4405	5810	3135	4475	4563.12	2.17	0	26621	4855	4665	4570	4380	4285	4617	4332	164	1335	500	3220	5	1	32887536	1454	10.86	0.83	12	1.98	407.00	5344.00	7180	20240118	-38.44	3400	20240805	30.00	7180	-38.44	20240118	3400	30.00	20240805	7180	-38.44	20240118	3400	30.00	20240805	4.65	N	013990	500	164 억		712633	N	N	0	N	00	N
7	20241129	110325	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4495	20	2	0.45	2539730655	554211	75.12	4480	4660	4425	5810	3135	4475	4582.85	2.17	0	22408	4855	4665	4570	4380	4285	4617	4332	164	1335	500	3220	5	1	32887536	1478	11.04	0.84	12	1.69	407.00	5344.00	7180	20240118	-37.40	3400	20240805	32.21	7180	-37.40	20240118	3400	32.21	20240805	7180	-37.40	20240118	3400	32.21	20240805	4.65	N	013990	500	164 억		712633	N	N	0	N	00	N
8	20241129	100325	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4545	70	2	1.56	1590613720	347672	47.13	4480	4660	4425	5810	3135	4475	4575.41	2.17	0	17184	4855	4665	4570	4380	4285	4617	4332	164	1335	500	3220	5	1	32887536	1495	11.17	0.85	12	1.06	407.00	5344.00	7180	20240118	-36.70	3400	20240805	33.68	7180	-36.70	20240118	3400	33.68	20240805	7180	-36.70	20240118	3400	33.68	20240805	4.65	N	013990	500	164 억		712633	N	N	0	N	00	N
9	20241129	090325	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4495	20	2	0.45	82039365	18393	2.49	4480	4500	4425	5810	3135	4475	4459.27	2.17	0	76	4855	4665	4570	4380	4285	4617	4332	164	1335	500	3220	5	1	32887536	1478	11.04	0.84	12	0.06	407.00	5344.00	7180	20240118	-37.40	3400	20240805	32.21	7180	-37.40	20240118	3400	32.21	20240805	7180	-37.40	20240118	3400	32.21	20240805	4.65	N	013990	500	164 억		712633	N	N	0	N	00	N
10	20241128	160321	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4475	-175	5	-3.76	3323806950	728893	161.06	4755	4760	4475	6040	3255	4650	4560.58	2.79	0	-207634	4750	4700	4600	4550	4450	4725	4575	164	1390	500	3340	5	1	32887536	1472	11.00	0.84	12	2.22	407.00	5344.00	7180	20240118	-37.67	3400	20240805	31.62	7180	-37.67	20240118	3400	31.62	20240805	7180	-37.67	20240118	3400	31.62	20240805	4.72	N	013990	500	164 억		917128	N	N	0	N	00	N
11	20241128	150328	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4495	-155	5	-3.33	3124948855	684489	151.24	4755	4760	4475	6040	3255	4650	4565.37	2.79	0	-202536	4750	4700	4600	4550	4450	4725	4575	164	1390	500	3340	5	1	32887536	1478	11.04	0.84	12	2.08	407.00	5344.00	7180	20240118	-37.40	3400	20240805	32.21	7180	-37.40	20240118	3400	32.21	20240805	7180	-37.40	20240118	3400	32.21	20240805	4.72	N	013990	500	164 억		917128	N	N	0	N	00	N
12	20241128	140329	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4515	-135	5	-2.90	2723152375	595049	131.48	4755	4760	4475	6040	3255	4650	4576.35	2.79	0	-186396	4750	4700	4600	4550	4450	4725	4575	164	1390	500	3340	5	1	32887536	1485	11.09	0.84	12	1.81	407.00	5344.00	7180	20240118	-37.12	3400	20240805	32.79	7180	-37.12	20240118	3400	32.79	20240805	7180	-37.12	20240118	3400	32.79	20240805	4.72	N	013990	500	164 억		917128	N	N	0	N	00	N
13	20241128	130325	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4540	-110	5	-2.37	2569183875	560859	123.93	4755	4760	4475	6040	3255	4650	4580.80	2.79	0	-170211	4750	4700	4600	4550	4450	4725	4575	164	1390	500	3340	5	1	32887536	1493	11.15	0.85	12	1.71	407.00	5344.00	7180	20240118	-36.77	3400	20240805	33.53	7180	-36.77	20240118	3400	33.53	20240805	7180	-36.77	20240118	3400	33.53	20240805	4.72	N	013990	500	164 억		917128	N	N	0	N	00	N
14	20241128	120327	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4505	-145	5	-3.12	2443622210	533104	117.79	4755	4760	4475	6040	3255	4650	4583.76	2.79	0	-163381	4750	4700	4600	4550	4450	4725	4575	164	1390	500	3340	5	1	32887536	1482	11.07	0.84	12	1.62	407.00	5344.00	7180	20240118	-37.26	3400	20240805	32.50	7180	-37.26	20240118	3400	32.50	20240805	7180	-37.26	20240118	3400	32.50	20240805	4.72	N	013990	500	164 억		917128	N	N	0	N	00	N
15	20241128	110331	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4510	-140	5	-3.01	2050966345	445735	98.49	4755	4760	4490	6040	3255	4650	4601.31	2.79	0	-128354	4750	4700	4600	4550	4450	4725	4575	164	1390	500	3340	5	1	32887536	1483	11.08	0.84	12	1.36	407.00	5344.00	7180	20240118	-37.19	3400	20240805	32.65	7180	-37.19	20240118	3400	32.65	20240805	7180	-37.19	20240118	3400	32.65	20240805	4.72	N	013990	500	164 억		917128	N	N	0	N	00	N
16	20241128	100327	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4525	-125	5	-2.69	1849115530	401122	88.63	4755	4760	4490	6040	3255	4650	4609.86	2.79	0	-112460	4750	4700	4600	4550	4450	4725	4575	164	1390	500	3340	5	1	32887536	1488	11.12	0.85	12	1.22	407.00	5344.00	7180	20240118	-36.98	3400	20240805	33.09	7180	-36.98	20240118	3400	33.09	20240805	7180	-36.98	20240118	3400	33.09	20240805	4.72	N	013990	500	164 억		917128	N	N	0	N	00	N
17	20241128	090325	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4635	-15	5	-0.32	768839100	163303	36.08	4755	4760	4635	6040	3255	4650	4708.05	2.79	0	-77649	4750	4700	4600	4550	4450	4725	4575	164	1390	500	3340	5	1	32887536	1524	11.39	0.87	12	0.50	407.00	5344.00	7180	20240118	-35.45	3400	20240805	36.32	7180	-35.45	20240118	3400	36.32	20240805	7180	-35.45	20240118	3400	36.32	20240805	4.72	N	013990	500	164 억		917128	N	N	0	N	00	N
18	20241127	160319	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4650	140	2	3.10	1979603630	432137	242.43	4510	4650	4500	5860	3160	4510	4580.52	2.75	0	14674	4573	4541	4518	4486	4463	4557	4502	164	1350	500	3240	5	1	32887536	1529	11.43	0.87	12	1.31	407.00	5344.00	7180	20240118	-35.24	3400	20240805	36.76	7180	-35.24	20240118	3400	36.76	20240805	7180	-35.24	20240118	3400	36.76	20240805	4.61	N	013990	500	164 억		905593	N	N	0	N	00	N
19	20241127	150323	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4600	90	2	2.00	1568182760	343269	192.58	4510	4620	4500	5860	3160	4510	4568.38	2.75	0	7102	4573	4541	4518	4486	4463	4557	4502	164	1350	500	3240	5	1	32887536	1513	11.30	0.86	12	1.04	407.00	5344.00	7180	20240118	-35.93	3400	20240805	35.29	7180	-35.93	20240118	3400	35.29	20240805	7180	-35.93	20240118	3400	35.29	20240805	4.61	N	013990	500	164 억		905593	N	N	0	N	00	N
20	20241127	140324	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4585	75	2	1.66	1368232885	299716	168.14	4510	4620	4500	5860	3160	4510	4565.10	2.75	0	10380	4573	4541	4518	4486	4463	4557	4502	164	1350	500	3240	5	1	32887536	1508	11.27	0.86	12	0.91	407.00	5344.00	7180	20240118	-36.14	3400	20240805	34.85	7180	-36.14	20240118	3400	34.85	20240805	7180	-36.14	20240118	3400	34.85	20240805	4.61	N	013990	500	164 억		905593	N	N	0	N	00	N
21	20241127	130320	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4580	70	2	1.55	964625315	211863	118.86	4510	4595	4500	5860	3160	4510	4553.06	2.75	0	-16625	4573	4541	4518	4486	4463	4557	4502	164	1350	500	3240	5	1	32887536	1506	11.25	0.86	12	0.64	407.00	5344.00	7180	20240118	-36.21	3400	20240805	34.71	7180	-36.21	20240118	3400	34.71	20240805	7180	-36.21	20240118	3400	34.71	20240805	4.61	N	013990	500	164 억		905593	N	N	0	N	00	N
22	20241127	120325	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4565	55	2	1.22	697366330	153445	86.08	4510	4595	4500	5860	3160	4510	4544.73	2.75	0	-17068	4573	4541	4518	4486	4463	4557	4502	164	1350	500	3240	5	1	32887536	1501	11.22	0.85	12	0.47	407.00	5344.00	7180	20240118	-36.42	3400	20240805	34.26	7180	-36.42	20240118	3400	34.26	20240805	7180	-36.42	20240118	3400	34.26	20240805	4.61	N	013990	500	164 억		905593	N	N	0	N	00	N
23	20241127	110324	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4550	40	2	0.89	546134250	120243	67.46	4510	4595	4500	5860	3160	4510	4541.92	2.75	0	-16614	4573	4541	4518	4486	4463	4557	4502	164	1350	500	3240	5	1	32887536	1496	11.18	0.85	12	0.37	407.00	5344.00	7180	20240118	-36.63	3400	20240805	33.82	7180	-36.63	20240118	3400	33.82	20240805	7180	-36.63	20240118	3400	33.82	20240805	4.61	N	013990	500	164 억		905593	N	N	0	N	00	N
24	20241127	100322	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4520	10	2	0.22	460370370	101279	56.82	4510	4595	4500	5860	3160	4510	4545.57	2.75	0	-19472	4573	4541	4518	4486	4463	4557	4502	164	1350	500	3240	5	1	32887536	1487	11.11	0.85	12	0.31	407.00	5344.00	7180	20240118	-37.05	3400	20240805	32.94	7180	-37.05	20240118	3400	32.94	20240805	7180	-37.05	20240118	3400	32.94	20240805	4.61	N	013990	500	164 억		905593	N	N	0	N	00	N
25	20241127	090322	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4525	15	2	0.33	16534345	3658	2.05	4510	4560	4500	5860	3160	4510	4520.05	2.75	0	-467	4573	4541	4518	4486	4463	4557	4502	164	1350	500	3240	5	1	32887536	1488	11.12	0.85	12	0.01	407.00	5344.00	7180	20240118	-36.98	3400	20240805	33.09	7180	-36.98	20240118	3400	33.09	20240805	7180	-36.98	20240118	3400	33.09	20240805	4.61	N	013990	500	164 억		905593	N	N	0	N	00	N
26	20241126	160323	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4510	15	2	0.33	797875310	176443	72.25	4495	4550	4495	5840	3150	4495	4522.00	2.57	0	61268	4585	4540	4510	4465	4435	4525	4450	164	1345	500	3230	5	1	32887536	1483	11.08	0.84	12	0.54	407.00	5344.00	7180	20240118	-37.19	3400	20240805	32.65	7180	-37.19	20240118	3400	32.65	20240805	7180	-37.19	20240118	3400	32.65	20240805	4.68	N	013990	500	164 억		844061	N	N	0	N	00	N
27	20241126	150321	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4520	25	2	0.56	666966425	147530	60.41	4495	4550	4495	5840	3150	4495	4520.89	2.57	0	51581	4585	4540	4510	4465	4435	4525	4450	164	1345	500	3230	5	1	32887536	1487	11.11	0.85	12	0.45	407.00	5344.00	7180	20240118	-37.05	3400	20240805	32.94	7180	-37.05	20240118	3400	32.94	20240805	7180	-37.05	20240118	3400	32.94	20240805	4.68	N	013990	500	164 억		844061	N	N	0	N	00	N
28	20241126	140321	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4520	25	2	0.56	596948525	132027	54.06	4495	4550	4495	5840	3150	4495	4521.41	2.57	0	39612	4585	4540	4510	4465	4435	4525	4450	164	1345	500	3230	5	1	32887536	1487	11.11	0.85	12	0.40	407.00	5344.00	7180	20240118	-37.05	3400	20240805	32.94	7180	-37.05	20240118	3400	32.94	20240805	7180	-37.05	20240118	3400	32.94	20240805	4.68	N	013990	500	164 억		844061	N	N	0	N	00	N
29	20241126	130320	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4520	25	2	0.56	549207395	121450	49.73	4495	4550	4495	5840	3150	4495	4522.09	2.57	0	38691	4585	4540	4510	4465	4435	4525	4450	164	1345	500	3230	5	1	32887536	1487	11.11	0.85	12	0.37	407.00	5344.00	7180	20240118	-37.05	3400	20240805	32.94	7180	-37.05	20240118	3400	32.94	20240805	7180	-37.05	20240118	3400	32.94	20240805	4.68	N	013990	500	164 억		844061	N	N	0	N	00	N
30	20241126	120323	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4540	45	2	1.00	459643940	101710	41.65	4495	4550	4495	5840	3150	4495	4519.16	2.57	0	35395	4585	4540	4510	4465	4435	4525	4450	164	1345	500	3230	5	1	32887536	1493	11.15	0.85	12	0.31	407.00	5344.00	7180	20240118	-36.77	3400	20240805	33.53	7180	-36.77	20240118	3400	33.53	20240805	7180	-36.77	20240118	3400	33.53	20240805	4.68	N	013990	500	164 억		844061	N	N	0	N	00	N
31	20241126	110326	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4530	35	2	0.78	350171145	77586	31.77	4495	4550	4495	5840	3150	4495	4513.33	2.57	0	26031	4585	4540	4510	4465	4435	4525	4450	164	1345	500	3230	5	1	32887536	1490	11.13	0.85	12	0.24	407.00	5344.00	7180	20240118	-36.91	3400	20240805	33.24	7180	-36.91	20240118	3400	33.24	20240805	7180	-36.91	20240118	3400	33.24	20240805	4.68	N	013990	500	164 억		844061	N	N	0	N	00	N
32	20241126	100324	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4500	5	2	0.11	208371765	46161	18.90	4495	4550	4495	5840	3150	4495	4514.02	2.57	0	7125	4585	4540	4510	4465	4435	4525	4450	164	1345	500	3230	5	1	32887536	1480	11.06	0.84	12	0.14	407.00	5344.00	7180	20240118	-37.33	3400	20240805	32.35	7180	-37.33	20240118	3400	32.35	20240805	7180	-37.33	20240118	3400	32.35	20240805	4.68	N	013990	500	164 억		844061	N	N	0	N	00	N
33	20241126	090321	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4495	0	3	0.00	26585590	5910	2.42	4495	4510	4495	5840	3150	4495	4498.41	2.57	0	2250	4585	4540	4510	4465	4435	4525	4450	164	1345	500	3230	5	1	32887536	1478	11.04	0.84	12	0.02	407.00	5344.00	7180	20240118	-37.40	3400	20240805	32.21	7180	-37.40	20240118	3400	32.21	20240805	7180	-37.40	20240118	3400	32.21	20240805	4.68	N	013990	500	164 억		844061	N	N	0	N	00	N
34	20241125	160316	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4495	-95	5	-2.07	1097952320	243540	76.85	4520	4555	4480	5960	3215	4590	4508.39	2.70	0	-45445	4700	4645	4545	4490	4390	4672	4517	164	1370	500	3300	5	1	32887536	1478	11.04	0.84	12	0.74	407.00	5344.00	7180	20240118	-37.40	3400	20240805	32.21	7180	-37.40	20240118	3400	32.21	20240805	7180	-37.40	20240118	3400	32.21	20240805	4.76	N	013990	500	164 억		888535	N	N	0	N	00	N
35	20241125	150321	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4505	-85	5	-1.85	1031467665	228752	72.18	4520	4555	4480	5960	3215	4590	4509.11	2.70	0	-40856	4700	4645	4545	4490	4390	4672	4517	164	1370	500	3300	5	1	32887536	1482	11.07	0.84	12	0.70	407.00	5344.00	7180	20240118	-37.26	3400	20240805	32.50	7180	-37.26	20240118	3400	32.50	20240805	7180	-37.26	20240118	3400	32.50	20240805	4.76	N	013990	500	164 억		888535	N	N	0	N	00	N
36	20241125	140320	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4510	-80	5	-1.74	805323610	178493	56.32	4520	4555	4480	5960	3215	4590	4511.79	2.70	0	-19558	4700	4645	4545	4490	4390	4672	4517	164	1370	500	3300	5	1	32887536	1483	11.08	0.84	12	0.54	407.00	5344.00	7180	20240118	-37.19	3400	20240805	32.65	7180	-37.19	20240118	3400	32.65	20240805	7180	-37.19	20240118	3400	32.65	20240805	4.76	N	013990	500	164 억		888535	N	N	0	N	00	N
37	20241125	130319	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4520	-70	5	-1.53	741349395	164302	51.84	4520	4555	4480	5960	3215	4590	4512.11	2.70	0	-17994	4700	4645	4545	4490	4390	4672	4517	164	1370	500	3300	5	1	32887536	1487	11.11	0.85	12	0.50	407.00	5344.00	7180	20240118	-37.05	3400	20240805	32.94	7180	-37.05	20240118	3400	32.94	20240805	7180	-37.05	20240118	3400	32.94	20240805	4.76	N	013990	500	164 억		888535	N	N	0	N	00	N
38	20241125	120321	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4520	-70	5	-1.53	703901095	156008	49.23	4520	4555	4480	5960	3215	4590	4511.96	2.70	0	-18328	4700	4645	4545	4490	4390	4672	4517	164	1370	500	3300	5	1	32887536	1487	11.11	0.85	12	0.47	407.00	5344.00	7180	20240118	-37.05	3400	20240805	32.94	7180	-37.05	20240118	3400	32.94	20240805	7180	-37.05	20240118	3400	32.94	20240805	4.76	N	013990	500	164 억		888535	N	N	0	N	00	N
39	20241125	110320	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4520	-70	5	-1.53	651484430	144404	45.57	4520	4555	4480	5960	3215	4590	4511.54	2.70	0	-20197	4700	4645	4545	4490	4390	4672	4517	164	1370	500	3300	5	1	32887536	1487	11.11	0.85	12	0.44	407.00	5344.00	7180	20240118	-37.05	3400	20240805	32.94	7180	-37.05	20240118	3400	32.94	20240805	7180	-37.05	20240118	3400	32.94	20240805	4.76	N	013990	500	164 억		888535	N	N	0	N	00	N
40	20241125	100316	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4520	-70	5	-1.53	548635390	121600	38.37	4520	4555	4480	5960	3215	4590	4511.80	2.70	0	-16157	4700	4645	4545	4490	4390	4672	4517	164	1370	500	3300	5	1	32887536	1487	11.11	0.85	12	0.37	407.00	5344.00	7180	20240118	-37.05	3400	20240805	32.94	7180	-37.05	20240118	3400	32.94	20240805	7180	-37.05	20240118	3400	32.94	20240805	4.76	N	013990	500	164 억		888535	N	N	0	N	00	N
41	20241125	090315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4515	-75	5	-1.63	82089285	18161	5.73	4520	4550	4510	5960	3215	4590	4520.09	2.70	0	-391	4700	4645	4545	4490	4390	4672	4517	164	1370	500	3300	5	1	32887536	1485	11.09	0.84	12	0.06	407.00	5344.00	7180	20240118	-37.12	3400	20240805	32.79	7180	-37.12	20240118	3400	32.79	20240805	7180	-37.12	20240118	3400	32.79	20240805	4.76	N	013990	500	164 억		888535	N	N	0	N	00	N
42	20241122	160305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4590	150	2	3.38	1376017605	303041	156.19	4445	4600	4445	5770	3110	4440	4540.46	2.46	0	81566	4553	4496	4468	4411	4383	4482	4397	164	1330	500	3190	5	1	32887536	1510	11.28	0.86	12	0.92	407.00	5344.00	7180	20240118	-36.07	3400	20240805	35.00	7180	-36.07	20240118	3400	35.00	20240805	7180	-36.07	20240118	3400	35.00	20240805	4.83	N	013990	500	164 억		807811	N	N	0	N	00	N
43	20241122	150303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4560	120	2	2.70	976385005	215884	111.27	4445	4565	4445	5770	3110	4440	4522.73	2.46	0	80913	4553	4496	4468	4411	4383	4482	4397	164	1330	500	3190	5	1	32887536	1500	11.20	0.85	12	0.66	407.00	5344.00	7180	20240118	-36.49	3400	20240805	34.12	7180	-36.49	20240118	3400	34.12	20240805	7180	-36.49	20240118	3400	34.12	20240805	4.83	N	013990	500	164 억		807811	N	N	0	N	00	N
44	20241122	140308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4500	60	2	1.35	564198130	125030	64.44	4445	4535	4445	5770	3110	4440	4512.50	2.46	0	36420	4553	4496	4468	4411	4383	4482	4397	164	1330	500	3190	5	1	32887536	1480	11.06	0.84	12	0.38	407.00	5344.00	7180	20240118	-37.33	3400	20240805	32.35	7180	-37.33	20240118	3400	32.35	20240805	7180	-37.33	20240118	3400	32.35	20240805	4.83	N	013990	500	164 억		807811	N	N	0	N	00	N
45	20241122	130306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4505	65	2	1.46	432584100	95804	49.38	4445	4535	4445	5770	3110	4440	4515.30	2.46	0	28985	4553	4496	4468	4411	4383	4482	4397	164	1330	500	3190	5	1	32887536	1482	11.07	0.84	12	0.29	407.00	5344.00	7180	20240118	-37.26	3400	20240805	32.50	7180	-37.26	20240118	3400	32.50	20240805	7180	-37.26	20240118	3400	32.50	20240805	4.83	N	013990	500	164 억		807811	N	N	0	N	00	N
46	20241122	120307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4505	65	2	1.46	385389090	85337	43.98	4445	4535	4445	5770	3110	4440	4516.08	2.46	0	25263	4553	4496	4468	4411	4383	4482	4397	164	1330	500	3190	5	1	32887536	1482	11.07	0.84	12	0.26	407.00	5344.00	7180	20240118	-37.26	3400	20240805	32.50	7180	-37.26	20240118	3400	32.50	20240805	7180	-37.26	20240118	3400	32.50	20240805	4.83	N	013990	500	164 억		807811	N	N	0	N	00	N
47	20241122	110305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4525	85	2	1.91	361669230	80082	41.28	4445	4535	4445	5770	3110	4440	4516.24	2.46	0	24222	4553	4496	4468	4411	4383	4482	4397	164	1330	500	3190	5	1	32887536	1488	11.12	0.85	12	0.24	407.00	5344.00	7180	20240118	-36.98	3400	20240805	33.09	7180	-36.98	20240118	3400	33.09	20240805	7180	-36.98	20240118	3400	33.09	20240805	4.83	N	013990	500	164 억		807811	N	N	0	N	00	N
48	20241122	100310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4530	90	2	2.03	305669180	67681	34.88	4445	4535	4445	5770	3110	4440	4516.32	2.46	0	18569	4553	4496	4468	4411	4383	4482	4397	164	1330	500	3190	5	1	32887536	1490	11.13	0.85	12	0.21	407.00	5344.00	7180	20240118	-36.91	3400	20240805	33.24	7180	-36.91	20240118	3400	33.24	20240805	7180	-36.91	20240118	3400	33.24	20240805	4.83	N	013990	500	164 억		807811	N	N	0	N	00	N
49	20241122	090307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4475	35	2	0.79	7249050	1620	0.83	4445	4510	4445	5770	3110	4440	4474.72	2.46	0	65	4553	4496	4468	4411	4383	4482	4397	164	1330	500	3190	5	1	32887536	1472	11.00	0.84	12	0.00	407.00	5344.00	7180	20240118	-37.67	3400	20240805	31.62	7180	-37.67	20240118	3400	31.62	20240805	7180	-37.67	20240118	3400	31.62	20240805	4.83	N	013990	500	164 억		807811	N	N	0	N	00	N
50	20241121	160305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4440	-30	5	-0.67	869891830	193593	98.79	4470	4525	4440	5810	3130	4470	4493.59	2.51	0	-18455	4566	4517	4466	4417	4366	4492	4392	164	1340	500	3210	5	1	32887536	1460	10.91	0.83	12	0.59	407.00	5344.00	7180	20240118	-38.16	3400	20240805	30.59	7180	-38.16	20240118	3400	30.59	20240805	7180	-38.16	20240118	3400	30.59	20240805	4.87	N	013990	500	164 억		826164	N	N	0	N	00	N
51	20241121	150311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4485	15	2	0.34	845152215	188034	95.96	4470	4525	4455	5810	3130	4470	4494.68	2.51	0	-16337	4566	4517	4466	4417	4366	4492	4392	164	1340	500	3210	5	1	32887536	1475	11.02	0.84	12	0.57	407.00	5344.00	7180	20240118	-37.53	3400	20240805	31.91	7180	-37.53	20240118	3400	31.91	20240805	7180	-37.53	20240118	3400	31.91	20240805	4.87	N	013990	500	164 억		826164	N	N	0	N	00	N
52	20241121	140310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4500	30	2	0.67	711758260	158290	80.78	4470	4525	4470	5810	3130	4470	4496.55	2.51	0	-2651	4566	4517	4466	4417	4366	4492	4392	164	1340	500	3210	5	1	32887536	1480	11.06	0.84	12	0.48	407.00	5344.00	7180	20240118	-37.33	3400	20240805	32.35	7180	-37.33	20240118	3400	32.35	20240805	7180	-37.33	20240118	3400	32.35	20240805	4.87	N	013990	500	164 억		826164	N	N	0	N	00	N
53	20241121	130309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4470	0	3	0.00	622495030	138413	70.63	4470	4525	4470	5810	3130	4470	4497.37	2.51	0	382	4566	4517	4466	4417	4366	4492	4392	164	1340	500	3210	5	1	32887536	1470	10.98	0.84	12	0.42	407.00	5344.00	7180	20240118	-37.74	3400	20240805	31.47	7180	-37.74	20240118	3400	31.47	20240805	7180	-37.74	20240118	3400	31.47	20240805	4.87	N	013990	500	164 억		826164	N	N	0	N	00	N
54	20241121	120308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4505	35	2	0.78	470400230	104540	53.35	4470	4525	4470	5810	3130	4470	4499.72	2.51	0	4336	4566	4517	4466	4417	4366	4492	4392	164	1340	500	3210	5	1	32887536	1482	11.07	0.84	12	0.32	407.00	5344.00	7180	20240118	-37.26	3400	20240805	32.50	7180	-37.26	20240118	3400	32.50	20240805	7180	-37.26	20240118	3400	32.50	20240805	4.87	N	013990	500	164 억		826164	N	N	0	N	00	N
55	20241121	110308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4500	30	2	0.67	398518095	88571	45.20	4470	4525	4470	5810	3130	4470	4499.42	2.51	0	3595	4566	4517	4466	4417	4366	4492	4392	164	1340	500	3210	5	1	32887536	1480	11.06	0.84	12	0.27	407.00	5344.00	7180	20240118	-37.33	3400	20240805	32.35	7180	-37.33	20240118	3400	32.35	20240805	7180	-37.33	20240118	3400	32.35	20240805	4.87	N	013990	500	164 억		826164	N	N	0	N	00	N
56	20241121	100309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4500	30	2	0.67	290278340	64480	32.90	4470	4525	4470	5810	3130	4470	4501.84	2.51	0	6920	4566	4517	4466	4417	4366	4492	4392	164	1340	500	3210	5	1	32887536	1480	11.06	0.84	12	0.20	407.00	5344.00	7180	20240118	-37.33	3400	20240805	32.35	7180	-37.33	20240118	3400	32.35	20240805	7180	-37.33	20240118	3400	32.35	20240805	4.87	N	013990	500	164 억		826164	N	N	0	N	00	N
57	20241121	090308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4480	10	2	0.22	8815045	1970	1.01	4470	4495	4470	5810	3130	4470	4474.64	2.51	0	-181	4566	4517	4466	4417	4366	4492	4392	164	1340	500	3210	5	1	32887536	1473	11.01	0.84	12	0.01	407.00	5344.00	7180	20240118	-37.60	3400	20240805	31.76	7180	-37.60	20240118	3400	31.76	20240805	7180	-37.60	20240118	3400	31.76	20240805	4.87	N	013990	500	164 억		826164	N	N	0	N	00	N
58	20241120	160306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4470	-15	5	-0.33	868778060	193901	80.67	4475	4515	4415	5830	3140	4485	4480.56	2.64	0	-41413	4561	4522	4461	4422	4361	4542	4442	164	1345	500	3220	5	1	32887536	1470	10.98	0.84	12	0.59	407.00	5344.00	7180	20240118	-37.74	3400	20240805	31.47	7180	-37.74	20240118	3400	31.47	20240805	7180	-37.74	20240118	3400	31.47	20240805	4.90	N	013990	500	164 억		867425	N	N	0	N	00	N
59	20241120	150311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4430	-55	5	-1.23	802223650	178917	74.44	4475	4515	4415	5830	3140	4485	4483.78	2.64	0	-38699	4561	4522	4461	4422	4361	4542	4442	164	1345	500	3220	5	1	32887536	1457	10.88	0.83	12	0.54	407.00	5344.00	7180	20240118	-38.30	3400	20240805	30.29	7180	-38.30	20240118	3400	30.29	20240805	7180	-38.30	20240118	3400	30.29	20240805	4.90	N	013990	500	164 억		867425	N	N	0	N	00	N
60	20241120	140311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4480	-5	5	-0.11	712148190	158788	66.06	4475	4515	4415	5830	3140	4485	4484.90	2.64	0	-36739	4561	4522	4461	4422	4361	4542	4442	164	1345	500	3220	5	1	32887536	1473	11.01	0.84	12	0.48	407.00	5344.00	7180	20240118	-37.60	3400	20240805	31.76	7180	-37.60	20240118	3400	31.76	20240805	7180	-37.60	20240118	3400	31.76	20240805	4.90	N	013990	500	164 억		867425	N	N	0	N	00	N
61	20241120	130312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4480	-5	5	-0.11	627291100	139877	58.20	4475	4515	4415	5830	3140	4485	4484.59	2.64	0	-28166	4561	4522	4461	4422	4361	4542	4442	164	1345	500	3220	5	1	32887536	1473	11.01	0.84	12	0.43	407.00	5344.00	7180	20240118	-37.60	3400	20240805	31.76	7180	-37.60	20240118	3400	31.76	20240805	7180	-37.60	20240118	3400	31.76	20240805	4.90	N	013990	500	164 억		867425	N	N	0	N	00	N
62	20241120	120313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4495	10	2	0.22	525432020	117204	48.76	4475	4515	4415	5830	3140	4485	4483.06	2.64	0	-18174	4561	4522	4461	4422	4361	4542	4442	164	1345	500	3220	5	1	32887536	1478	11.04	0.84	12	0.36	407.00	5344.00	7180	20240118	-37.40	3400	20240805	32.21	7180	-37.40	20240118	3400	32.21	20240805	7180	-37.40	20240118	3400	32.21	20240805	4.90	N	013990	500	164 억		867425	N	N	0	N	00	N
63	20241120	110311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4475	-10	5	-0.22	436703335	97450	40.54	4475	4515	4415	5830	3140	4485	4481.31	2.64	0	-14329	4561	4522	4461	4422	4361	4542	4442	164	1345	500	3220	5	1	32887536	1472	11.00	0.84	12	0.30	407.00	5344.00	7180	20240118	-37.67	3400	20240805	31.62	7180	-37.67	20240118	3400	31.62	20240805	7180	-37.67	20240118	3400	31.62	20240805	4.90	N	013990	500	164 억		867425	N	N	0	N	00	N
64	20241120	100310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4500	15	2	0.33	295207625	65797	27.37	4475	4515	4460	5830	3140	4485	4486.64	2.64	0	-7671	4561	4522	4461	4422	4361	4542	4442	164	1345	500	3220	5	1	32887536	1480	11.06	0.84	12	0.20	407.00	5344.00	7180	20240118	-37.33	3400	20240805	32.35	7180	-37.33	20240118	3400	32.35	20240805	7180	-37.33	20240118	3400	32.35	20240805	4.90	N	013990	500	164 억		867425	N	N	0	N	00	N
65	20241120	090310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4485	0	3	0.00	16128220	3596	1.50	4475	4500	4475	5830	3140	4485	4485.04	2.64	0	-3009	4561	4522	4461	4422	4361	4542	4442	164	1345	500	3220	5	1	32887536	1475	11.02	0.84	12	0.01	407.00	5344.00	7180	20240118	-37.53	3400	20240805	31.91	7180	-37.53	20240118	3400	31.91	20240805	7180	-37.53	20240118	3400	31.91	20240805	4.90	N	013990	500	164 억		867425	N	N	0	N	00	N
66	20241119	160258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4485	85	2	1.93	1065236200	238101	83.28	4420	4500	4400	5720	3080	4400	4473.84	2.72	0	-28501	4533	4466	4383	4316	4233	4500	4350	164	1320	500	3160	5	1	32887536	1475	11.02	0.84	12	0.72	407.00	5344.00	7180	20240118	-37.53	3400	20240805	31.91	7180	-37.53	20240118	3400	31.91	20240805	7180	-37.53	20240118	3400	31.91	20240805	4.97	N	013990	500	164 억		893196	N	N	0	N	00	N
67	20241119	150301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4495	95	2	2.16	1017791880	227501	79.57	4420	4500	4400	5720	3080	4400	4473.79	2.72	0	-27701	4533	4466	4383	4316	4233	4500	4350	164	1320	500	3160	5	1	32887536	1478	11.04	0.84	12	0.69	407.00	5344.00	7180	20240118	-37.40	3400	20240805	32.21	7180	-37.40	20240118	3400	32.21	20240805	7180	-37.40	20240118	3400	32.21	20240805	4.97	N	013990	500	164 억		893196	N	N	0	N	00	N
68	20241119	140300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4460	60	2	1.36	896898470	200474	70.12	4420	4500	4400	5720	3080	4400	4473.89	2.72	0	-20264	4533	4466	4383	4316	4233	4500	4350	164	1320	500	3160	5	1	32887536	1467	10.96	0.83	12	0.61	407.00	5344.00	7180	20240118	-37.88	3400	20240805	31.18	7180	-37.88	20240118	3400	31.18	20240805	7180	-37.88	20240118	3400	31.18	20240805	4.97	N	013990	500	164 억		893196	N	N	0	N	00	N
69	20241119	130301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4490	90	2	2.05	788889385	176386	61.69	4420	4500	4400	5720	3080	4400	4472.52	2.72	0	-18262	4533	4466	4383	4316	4233	4500	4350	164	1320	500	3160	5	1	32887536	1477	11.03	0.84	12	0.54	407.00	5344.00	7180	20240118	-37.47	3400	20240805	32.06	7180	-37.47	20240118	3400	32.06	20240805	7180	-37.47	20240118	3400	32.06	20240805	4.97	N	013990	500	164 억		893196	N	N	0	N	00	N
70	20241119	120258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4495	95	2	2.16	681457265	152460	53.32	4420	4500	4400	5720	3080	4400	4469.74	2.72	0	-12035	4533	4466	4383	4316	4233	4500	4350	164	1320	500	3160	5	1	32887536	1478	11.04	0.84	12	0.46	407.00	5344.00	7180	20240118	-37.40	3400	20240805	32.21	7180	-37.40	20240118	3400	32.21	20240805	7180	-37.40	20240118	3400	32.21	20240805	4.97	N	013990	500	164 억		893196	N	N	0	N	00	N
71	20241119	110301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4480	80	2	1.82	584723145	130881	45.78	4420	4500	4400	5720	3080	4400	4467.59	2.72	0	-9536	4533	4466	4383	4316	4233	4500	4350	164	1320	500	3160	5	1	32887536	1473	11.01	0.84	12	0.40	407.00	5344.00	7180	20240118	-37.60	3400	20240805	31.76	7180	-37.60	20240118	3400	31.76	20240805	7180	-37.60	20240118	3400	31.76	20240805	4.97	N	013990	500	164 억		893196	N	N	0	N	00	N
72	20241119	100307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4480	80	2	1.82	324502360	72903	25.50	4420	4495	4400	5720	3080	4400	4451.15	2.72	0	9586	4533	4466	4383	4316	4233	4500	4350	164	1320	500	3160	5	1	32887536	1473	11.01	0.84	12	0.22	407.00	5344.00	7180	20240118	-37.60	3400	20240805	31.76	7180	-37.60	20240118	3400	31.76	20240805	7180	-37.60	20240118	3400	31.76	20240805	4.97	N	013990	500	164 억		893196	N	N	0	N	00	N
73	20241119	090306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4440	40	2	0.91	22541660	5096	1.78	4420	4440	4405	5720	3080	4400	4423.40	2.72	0	-91	4533	4466	4383	4316	4233	4500	4350	164	1320	500	3160	5	1	32887536	1460	10.91	0.83	12	0.02	407.00	5344.00	7180	20240118	-38.16	3400	20240805	30.59	7180	-38.16	20240118	3400	30.59	20240805	7180	-38.16	20240118	3400	30.59	20240805	4.97	N	013990	500	164 억		893196	N	N	0	N	00	N
74	20241118	160259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4400	55	2	1.27	1253287660	284746	30.11	4305	4450	4300	5640	3045	4345	4401.44	2.77	0	-17575	4721	4532	4356	4167	3991	4627	4262	164	1295	500	3120	5	1	32887536	1447	10.81	0.82	12	0.87	407.00	5344.00	7180	20240118	-38.72	3400	20240805	29.41	7180	-38.72	20240118	3400	29.41	20240805	7180	-38.72	20240118	3400	29.41	20240805	5.11	N	013990	500	164 억		909466	N	N	0	N	00	N
75	20241118	150301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4410	65	2	1.50	1158960570	263285	27.84	4305	4450	4300	5640	3045	4345	4401.92	2.77	0	-18834	4721	4532	4356	4167	3991	4627	4262	164	1295	500	3120	5	1	32887536	1450	10.84	0.83	12	0.80	407.00	5344.00	7180	20240118	-38.58	3400	20240805	29.71	7180	-38.58	20240118	3400	29.71	20240805	7180	-38.58	20240118	3400	29.71	20240805	5.11	N	013990	500	164 억		909466	N	N	0	N	00	N
76	20241118	140300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4425	80	2	1.84	1023997510	232641	24.60	4305	4450	4300	5640	3045	4345	4401.62	2.77	0	-12021	4721	4532	4356	4167	3991	4627	4262	164	1295	500	3120	5	1	32887536	1455	10.87	0.83	12	0.71	407.00	5344.00	7180	20240118	-38.37	3400	20240805	30.15	7180	-38.37	20240118	3400	30.15	20240805	7180	-38.37	20240118	3400	30.15	20240805	5.11	N	013990	500	164 억		909466	N	N	0	N	00	N
77	20241118	130259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4435	90	2	2.07	889284195	202148	21.38	4305	4450	4300	5640	3045	4345	4399.17	2.77	0	-822	4721	4532	4356	4167	3991	4627	4262	164	1295	500	3120	5	1	32887536	1459	10.90	0.83	12	0.61	407.00	5344.00	7180	20240118	-38.23	3400	20240805	30.44	7180	-38.23	20240118	3400	30.44	20240805	7180	-38.23	20240118	3400	30.44	20240805	5.11	N	013990	500	164 억		909466	N	N	0	N	00	N
78	20241118	120301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4430	85	2	1.96	741786370	168870	17.86	4305	4450	4300	5640	3045	4345	4392.65	2.77	0	9794	4721	4532	4356	4167	3991	4627	4262	164	1295	500	3120	5	1	32887536	1457	10.88	0.83	12	0.51	407.00	5344.00	7180	20240118	-38.30	3400	20240805	30.29	7180	-38.30	20240118	3400	30.29	20240805	7180	-38.30	20240118	3400	30.29	20240805	5.11	N	013990	500	164 억		909466	N	N	0	N	00	N
79	20241118	110300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4445	100	2	2.30	611782570	139541	14.76	4305	4450	4300	5640	3045	4345	4384.25	2.77	0	9237	4721	4532	4356	4167	3991	4627	4262	164	1295	500	3120	5	1	32887536	1462	10.92	0.83	12	0.42	407.00	5344.00	7180	20240118	-38.09	3400	20240805	30.74	7180	-38.09	20240118	3400	30.74	20240805	7180	-38.09	20240118	3400	30.74	20240805	5.11	N	013990	500	164 억		909466	N	N	0	N	00	N
80	20241118	100301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4430	85	2	1.96	364147110	83513	8.83	4305	4440	4300	5640	3045	4345	4360.36	2.77	0	1813	4721	4532	4356	4167	3991	4627	4262	164	1295	500	3120	5	1	32887536	1457	10.88	0.83	12	0.25	407.00	5344.00	7180	20240118	-38.30	3400	20240805	30.29	7180	-38.30	20240118	3400	30.29	20240805	7180	-38.30	20240118	3400	30.29	20240805	5.11	N	013990	500	164 억		909466	N	N	0	N	00	N
81	20241118	090258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4345	0	3	0.00	143576770	33338	3.53	4305	4345	4300	5640	3045	4345	4306.70	2.77	0	6586	4721	4532	4356	4167	3991	4627	4262	164	1295	500	3120	5	1	32887536	1429	10.68	0.81	12	0.10	407.00	5344.00	7180	20240118	-39.48	3400	20240805	27.79	7180	-39.48	20240118	3400	27.79	20240805	7180	-39.48	20240118	3400	27.79	20240805	5.11	N	013990	500	164 억		909466	N	N	0	N	00	N
82	20241115	160306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4345	115	2	2.72	4111617100	934561	277.04	4230	4545	4180	5490	2965	4230	4399.76	2.54	0	77333	4493	4361	4243	4111	3993	4427	4177	164	1260	500	3040	5	1	32887536	1429	10.68	0.81	12	2.84	407.00	5344.00	7180	20240118	-39.48	3400	20240805	27.79	7180	-39.48	20240118	3400	27.79	20240805	7180	-39.48	20240118	3400	27.79	20240805	5.21	N	013990	500	164 억		835052	N	N	0	N	00	N
83	20241115	150313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4340	110	2	2.60	3922541910	890885	264.09	4230	4545	4180	5490	2965	4230	4403.14	2.54	0	76322	4493	4361	4243	4111	3993	4427	4177	164	1260	500	3040	5	1	32887536	1427	10.66	0.81	12	2.71	407.00	5344.00	7180	20240118	-39.55	3400	20240805	27.65	7180	-39.55	20240118	3400	27.65	20240805	7180	-39.55	20240118	3400	27.65	20240805	5.21	N	013990	500	164 억		835052	N	N	0	N	00	N
84	20241115	140310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4400	170	2	4.02	3693676945	838363	248.52	4230	4545	4180	5490	2965	4230	4406.00	2.54	0	68467	4493	4361	4243	4111	3993	4427	4177	164	1260	500	3040	5	1	32887536	1447	10.81	0.82	12	2.55	407.00	5344.00	7180	20240118	-38.72	3400	20240805	29.41	7180	-38.72	20240118	3400	29.41	20240805	7180	-38.72	20240118	3400	29.41	20240805	5.21	N	013990	500	164 억		835052	N	N	0	N	00	N
85	20241115	130310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4495	265	2	6.26	2253439900	511788	151.71	4230	4540	4180	5490	2965	4230	4403.37	2.54	0	57987	4493	4361	4243	4111	3993	4427	4177	164	1260	500	3040	5	1	32887536	1478	11.04	0.84	12	1.56	407.00	5344.00	7180	20240118	-37.40	3400	20240805	32.21	7180	-37.40	20240118	3400	32.21	20240805	7180	-37.40	20240118	3400	32.21	20240805	5.21	N	013990	500	164 억		835052	N	N	0	N	00	N
86	20241115	120310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4360	130	2	3.07	999293835	231494	68.62	4230	4400	4180	5490	2965	4230	4317.04	2.54	0	-21623	4493	4361	4243	4111	3993	4427	4177	164	1260	500	3040	5	1	32887536	1434	10.71	0.82	12	0.70	407.00	5344.00	7180	20240118	-39.28	3400	20240805	28.24	7180	-39.28	20240118	3400	28.24	20240805	7180	-39.28	20240118	3400	28.24	20240805	5.21	N	013990	500	164 억		835052	N	N	0	N	00	N
87	20241115	110305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4290	60	2	1.42	489342770	114354	33.90	4230	4335	4180	5490	2965	4230	4279.57	2.54	0	-9460	4493	4361	4243	4111	3993	4427	4177	164	1260	500	3040	5	1	32887536	1411	10.54	0.80	12	0.35	407.00	5344.00	7180	20240118	-40.25	3400	20240805	26.18	7180	-40.25	20240118	3400	26.18	20240805	7180	-40.25	20240118	3400	26.18	20240805	5.21	N	013990	500	164 억		835052	N	N	0	N	00	N
88	20241115	100306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4300	70	2	1.65	231786665	54448	16.14	4230	4310	4180	5490	2965	4230	4257.47	2.54	0	-863	4493	4361	4243	4111	3993	4427	4177	164	1260	500	3040	5	1	32887536	1414	10.57	0.80	12	0.17	407.00	5344.00	7180	20240118	-40.11	3400	20240805	26.47	7180	-40.11	20240118	3400	26.47	20240805	7180	-40.11	20240118	3400	26.47	20240805	5.21	N	013990	500	164 억		835052	N	N	0	N	00	N
89	20241115	090329	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4265	35	2	0.83	23174595	5470	1.62	4230	4265	4230	5490	2965	4230	4237.94	2.54	0	-597	4493	4361	4243	4111	3993	4427	4177	164	1260	500	3040	5	1	32887536	1403	10.48	0.80	12	0.02	407.00	5344.00	7180	20240118	-40.60	3400	20240805	25.44	7180	-40.60	20240118	3400	25.44	20240805	7180	-40.60	20240118	3400	25.44	20240805	5.21	N	013990	500	164 억		835052	N	N	0	N	00	N
90	20241114	160303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4230	125	2	3.05	1382343185	322532	142.23	4125	4375	4125	5330	2875	4105	4285.91	2.58	0	-9641	4298	4201	4118	4021	3938	4250	4070	164	1225	500	2950	5	1	32887536	1391	10.39	0.79	12	0.98	407.00	5344.00	7180	20240118	-41.09	3400	20240805	24.41	7180	-41.09	20240118	3400	24.41	20240805	7180	-41.09	20240118	3400	24.41	20240805	5.28	N	013990	500	164 억		847205	N	N	0	N	00	N
91	20241114	150304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4270	165	2	4.02	1210757835	282118	124.41	4125	4375	4125	5330	2875	4105	4291.67	2.58	0	-7249	4298	4201	4118	4021	3938	4250	4070	164	1225	500	2950	5	1	32887536	1404	10.49	0.80	12	0.86	407.00	5344.00	7180	20240118	-40.53	3400	20240805	25.59	7180	-40.53	20240118	3400	25.59	20240805	7180	-40.53	20240118	3400	25.59	20240805	5.28	N	013990	500	164 억		847205	N	N	0	N	00	N
92	20241114	140301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4335	230	2	5.60	1069992815	249366	109.97	4125	4375	4125	5330	2875	4105	4290.85	2.58	0	823	4298	4201	4118	4021	3938	4250	4070	164	1225	500	2950	5	1	32887536	1426	10.65	0.81	12	0.76	407.00	5344.00	7180	20240118	-39.62	3400	20240805	27.50	7180	-39.62	20240118	3400	27.50	20240805	7180	-39.62	20240118	3400	27.50	20240805	5.28	N	013990	500	164 억		847205	N	N	0	N	00	N
93	20241114	130302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4350	245	2	5.97	966382350	225452	99.42	4125	4375	4125	5330	2875	4105	4286.42	2.58	0	7054	4298	4201	4118	4021	3938	4250	4070	164	1225	500	2950	5	1	32887536	1431	10.69	0.81	12	0.69	407.00	5344.00	7180	20240118	-39.42	3400	20240805	27.94	7180	-39.42	20240118	3400	27.94	20240805	7180	-39.42	20240118	3400	27.94	20240805	5.28	N	013990	500	164 억		847205	N	N	0	N	00	N
94	20241114	120301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4330	225	2	5.48	813362785	190171	83.86	4125	4375	4125	5330	2875	4105	4277.01	2.58	0	2739	4298	4201	4118	4021	3938	4250	4070	164	1225	500	2950	5	1	32887536	1424	10.64	0.81	12	0.58	407.00	5344.00	7180	20240118	-39.69	3400	20240805	27.35	7180	-39.69	20240118	3400	27.35	20240805	7180	-39.69	20240118	3400	27.35	20240805	5.28	N	013990	500	164 억		847205	N	N	0	N	00	N
95	20241114	110304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4290	185	2	4.51	504447550	118630	52.31	4125	4305	4125	5330	2875	4105	4252.28	2.58	0	6120	4298	4201	4118	4021	3938	4250	4070	164	1225	500	2950	5	1	32887536	1411	10.54	0.80	12	0.36	407.00	5344.00	7180	20240118	-40.25	3400	20240805	26.18	7180	-40.25	20240118	3400	26.18	20240805	7180	-40.25	20240118	3400	26.18	20240805	5.28	N	013990	500	164 억		847205	N	N	0	N	00	N
96	20241114	100312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4180	75	2	1.83	32675335	7875	3.47	4125	4190	4125	5330	2875	4105	4149.25	2.58	0	-1363	4298	4201	4118	4021	3938	4250	4070	164	1225	500	2950	5	1	32887536	1375	10.27	0.78	12	0.02	407.00	5344.00	7180	20240118	-41.78	3400	20240805	22.94	7180	-41.78	20240118	3400	22.94	20240805	7180	-41.78	20240118	3400	22.94	20240805	5.28	N	013990	500	164 억		847205	N	N	0	N	00	N
97	20241114	090300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4105	0	3	0.00	0	0	0.00	0	0	0	5330	2875	4105	0.00	2.58	0	0	4298	4201	4118	4021	3938	4250	4070	164	1225	500	2950	5	1	32887536	1350	10.09	0.77	12	0.00	407.00	5344.00	7180	20240118	-42.83	3400	20240805	20.74	7180	-42.83	20240118	3400	20.74	20240805	7180	-42.83	20240118	3400	20.74	20240805	5.28	N	013990	500	164 억		847205	N	N	0	N	00	N
98	20241113	160126	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4105	60	2	1.48	861516730	210710	77.58	4035	4215	4035	5250	2835	4045	4088.40	2.58	0	-1122	4218	4131	4058	3971	3898	4095	3935	164	1205	500	2910	5	1	32887536	1350	10.09	0.77	12	0.64	407.00	5344.00	7180	20240118	-42.83	3400	20240805	20.74	7180	-42.83	20240118	3400	20.74	20240805	7180	-42.83	20240118	3400	20.74	20240805	5.22	N	013990	500	164 억		848554	N	N	0	N	00	N
99	20241113	150138	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4100	55	2	1.36	798800305	195425	71.95	4035	4215	4035	5250	2835	4045	4087.50	2.58	0	-1774	4218	4131	4058	3971	3898	4095	3935	164	1205	500	2910	5	1	32887536	1348	10.07	0.77	12	0.59	407.00	5344.00	7180	20240118	-42.90	3400	20240805	20.59	7180	-42.90	20240118	3400	20.59	20240805	7180	-42.90	20240118	3400	20.59	20240805	5.22	N	013990	500	164 억		848554	N	N	0	N	00	N
100	20241113	140134	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4095	50	2	1.24	653003295	159871	58.86	4035	4215	4035	5250	2835	4045	4084.56	2.58	0	3581	4218	4131	4058	3971	3898	4095	3935	164	1205	500	2910	5	1	32887536	1347	10.06	0.77	12	0.49	407.00	5344.00	7180	20240118	-42.97	3400	20240805	20.44	7180	-42.97	20240118	3400	20.44	20240805	7180	-42.97	20240118	3400	20.44	20240805	5.22	N	013990	500	164 억		848554	N	N	0	N	00	N
101	20241113	130131	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4090	45	2	1.11	538469045	131882	48.55	4035	4215	4035	5250	2835	4045	4082.96	2.58	0	1685	4218	4131	4058	3971	3898	4095	3935	164	1205	500	2910	5	1	32887536	1345	10.05	0.77	12	0.40	407.00	5344.00	7180	20240118	-43.04	3400	20240805	20.29	7180	-43.04	20240118	3400	20.29	20240805	7180	-43.04	20240118	3400	20.29	20240805	5.22	N	013990	500	164 억		848554	N	N	0	N	00	N
102	20241113	120130	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4095	50	2	1.24	453172015	111055	40.89	4035	4215	4035	5250	2835	4045	4080.61	2.58	0	-599	4218	4131	4058	3971	3898	4095	3935	164	1205	500	2910	5	1	32887536	1347	10.06	0.77	12	0.34	407.00	5344.00	7180	20240118	-42.97	3400	20240805	20.44	7180	-42.97	20240118	3400	20.44	20240805	7180	-42.97	20240118	3400	20.44	20240805	5.22	N	013990	500	164 억		848554	N	N	0	N	00	N
103	20241113	110129	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4100	55	2	1.36	382071620	93715	34.50	4035	4215	4035	5250	2835	4045	4076.95	2.58	0	4305	4218	4131	4058	3971	3898	4095	3935	164	1205	500	2910	5	1	32887536	1348	10.07	0.77	12	0.28	407.00	5344.00	7180	20240118	-42.90	3400	20240805	20.59	7180	-42.90	20240118	3400	20.59	20240805	7180	-42.90	20240118	3400	20.59	20240805	5.22	N	013990	500	164 억		848554	N	N	0	N	00	N
104	20241113	100131	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4080	35	2	0.87	84330825	20745	7.64	4035	4095	4035	5250	2835	4045	4065.12	2.58	0	5333	4218	4131	4058	3971	3898	4095	3935	164	1205	500	2910	5	1	32887536	1342	10.02	0.76	12	0.06	407.00	5344.00	7180	20240118	-43.18	3400	20240805	20.00	7180	-43.18	20240118	3400	20.00	20240805	7180	-43.18	20240118	3400	20.00	20240805	5.22	N	013990	500	164 억		848554	N	N	0	N	00	N
105	20241113	090127	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4085	40	2	0.99	9528920	2360	0.87	4035	4085	4035	5250	2835	4045	4037.68	2.58	0	610	4218	4131	4058	3971	3898	4095	3935	164	1205	500	2910	5	1	32887536	1343	10.04	0.76	12	0.01	407.00	5344.00	7180	20240118	-43.11	3400	20240805	20.15	7180	-43.11	20240118	3400	20.15	20240805	7180	-43.11	20240118	3400	20.15	20240805	5.22	N	013990	500	164 억		848554	N	N	0	N	00	N
106	20241112	160256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4045	-85	5	-2.06	1081070080	267665	114.72	4125	4145	3985	5360	2895	4130	4038.85	2.48	0	31585	4443	4286	4203	4046	3963	4245	4005	164	1230	500	2970	5	1	32887536	1330	9.94	0.76	12	0.81	407.00	5344.00	7180	20240118	-43.66	3400	20240805	18.97	7180	-43.66	20240118	3400	18.97	20240805	7180	-43.66	20240118	3400	18.97	20240805	5.32	N	013990	500	164 억		815162	N	N	0	N	00	N
107	20241112	150258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4045	-85	5	-2.06	970079795	240237	102.97	4125	4145	3985	5360	2895	4130	4038.00	2.48	0	30955	4443	4286	4203	4046	3963	4245	4005	164	1230	500	2970	5	1	32887536	1330	9.94	0.76	12	0.73	407.00	5344.00	7180	20240118	-43.66	3400	20240805	18.97	7180	-43.66	20240118	3400	18.97	20240805	7180	-43.66	20240118	3400	18.97	20240805	5.32	N	013990	500	164 억		815162	N	N	0	N	00	N
108	20241112	140300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4065	-65	5	-1.57	836161780	207195	88.81	4125	4145	3985	5360	2895	4130	4035.61	2.48	0	24186	4443	4286	4203	4046	3963	4245	4005	164	1230	500	2970	5	1	32887536	1337	9.99	0.76	12	0.63	407.00	5344.00	7180	20240118	-43.38	3400	20240805	19.56	7180	-43.38	20240118	3400	19.56	20240805	7180	-43.38	20240118	3400	19.56	20240805	5.32	N	013990	500	164 억		815162	N	N	0	N	00	N
109	20241112	130257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4070	-60	5	-1.45	807820395	200218	85.82	4125	4145	3985	5360	2895	4130	4034.69	2.48	0	24568	4443	4286	4203	4046	3963	4245	4005	164	1230	500	2970	5	1	32887536	1339	10.00	0.76	12	0.61	407.00	5344.00	7180	20240118	-43.31	3400	20240805	19.71	7180	-43.31	20240118	3400	19.71	20240805	7180	-43.31	20240118	3400	19.71	20240805	5.32	N	013990	500	164 억		815162	N	N	0	N	00	N
110	20241112	120258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4095	-35	5	-0.85	734744500	182343	78.15	4125	4145	3985	5360	2895	4130	4029.44	2.48	0	24579	4443	4286	4203	4046	3963	4245	4005	164	1230	500	2970	5	1	32887536	1347	10.06	0.77	12	0.55	407.00	5344.00	7180	20240118	-42.97	3400	20240805	20.44	7180	-42.97	20240118	3400	20.44	20240805	7180	-42.97	20240118	3400	20.44	20240805	5.32	N	013990	500	164 억		815162	N	N	0	N	00	N
111	20241112	110256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4075	-55	5	-1.33	698669740	173462	74.35	4125	4145	3985	5360	2895	4130	4027.77	2.48	0	23121	4443	4286	4203	4046	3963	4245	4005	164	1230	500	2970	5	1	32887536	1340	10.01	0.76	12	0.53	407.00	5344.00	7180	20240118	-43.25	3400	20240805	19.85	7180	-43.25	20240118	3400	19.85	20240805	7180	-43.25	20240118	3400	19.85	20240805	5.32	N	013990	500	164 억		815162	N	N	0	N	00	N
112	20241112	100257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4040	-90	5	-2.18	636484820	158146	67.78	4125	4145	3985	5360	2895	4130	4024.64	2.48	0	24106	4443	4286	4203	4046	3963	4245	4005	164	1230	500	2970	5	1	32887536	1329	9.93	0.76	12	0.48	407.00	5344.00	7180	20240118	-43.73	3400	20240805	18.82	7180	-43.73	20240118	3400	18.82	20240805	7180	-43.73	20240118	3400	18.82	20240805	5.32	N	013990	500	164 억		815162	N	N	0	N	00	N
113	20241112	090256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4115	-15	5	-0.36	27675445	6709	2.88	4125	4145	4115	5360	2895	4130	4125.09	2.48	0	245	4443	4286	4203	4046	3963	4245	4005	164	1230	500	2970	5	1	32887536	1353	10.11	0.77	12	0.02	407.00	5344.00	7180	20240118	-42.69	3400	20240805	21.03	7180	-42.69	20240118	3400	21.03	20240805	7180	-42.69	20240118	3400	21.03	20240805	5.32	N	013990	500	164 억		815162	N	N	0	N	00	N
114	20241111	160254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4130	-185	5	-4.29	968159050	230670	162.49	4315	4360	4120	5600	3025	4315	4197.17	2.42	0	17758	4455	4385	4350	4280	4245	4367	4262	164	1285	500	3100	5	1	32887536	1358	10.15	0.77	12	0.70	407.00	5344.00	7180	20240118	-42.48	3400	20240805	21.47	7180	-42.48	20240118	3400	21.47	20240805	7180	-42.48	20240118	3400	21.47	20240805	5.33	N	013990	500	164 억		797452	N	N	0	N	00	N
115	20241111	150304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4165	-150	5	-3.48	842036005	200235	141.05	4315	4360	4135	5600	3025	4315	4205.24	2.42	0	17578	4455	4385	4350	4280	4245	4367	4262	164	1285	500	3100	5	1	32887536	1370	10.23	0.78	12	0.61	407.00	5344.00	7180	20240118	-41.99	3400	20240805	22.50	7180	-41.99	20240118	3400	22.50	20240805	7180	-41.99	20240118	3400	22.50	20240805	5.33	N	013990	500	164 억		797452	N	N	0	N	00	N
116	20241111	140257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4150	-165	5	-3.82	805902520	191573	134.95	4315	4360	4135	5600	3025	4315	4206.76	2.42	0	18178	4455	4385	4350	4280	4245	4367	4262	164	1285	500	3100	5	1	32887536	1365	10.20	0.78	12	0.58	407.00	5344.00	7180	20240118	-42.20	3400	20240805	22.06	7180	-42.20	20240118	3400	22.06	20240805	7180	-42.20	20240118	3400	22.06	20240805	5.33	N	013990	500	164 억		797452	N	N	0	N	00	N
117	20241111	130257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4175	-140	5	-3.24	708953080	168265	118.53	4315	4360	4135	5600	3025	4315	4213.31	2.42	0	17943	4455	4385	4350	4280	4245	4367	4262	164	1285	500	3100	5	1	32887536	1373	10.26	0.78	12	0.51	407.00	5344.00	7180	20240118	-41.85	3400	20240805	22.79	7180	-41.85	20240118	3400	22.79	20240805	7180	-41.85	20240118	3400	22.79	20240805	5.33	N	013990	500	164 억		797452	N	N	0	N	00	N
118	20241111	120256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4170	-145	5	-3.36	635045550	150461	105.99	4315	4360	4150	5600	3025	4315	4220.67	2.42	0	16135	4455	4385	4350	4280	4245	4367	4262	164	1285	500	3100	5	1	32887536	1371	10.25	0.78	12	0.46	407.00	5344.00	7180	20240118	-41.92	3400	20240805	22.65	7180	-41.92	20240118	3400	22.65	20240805	7180	-41.92	20240118	3400	22.65	20240805	5.33	N	013990	500	164 억		797452	N	N	0	N	00	N
119	20241111	110256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4220	-95	5	-2.20	458302600	108133	76.17	4315	4360	4195	5600	3025	4315	4238.32	2.42	0	15485	4455	4385	4350	4280	4245	4367	4262	164	1285	500	3100	5	1	32887536	1388	10.37	0.79	12	0.33	407.00	5344.00	7180	20240118	-41.23	3400	20240805	24.12	7180	-41.23	20240118	3400	24.12	20240805	7180	-41.23	20240118	3400	24.12	20240805	5.33	N	013990	500	164 억		797452	N	N	0	N	00	N
120	20241111	100253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4220	-95	5	-2.20	315571800	74214	52.28	4315	4360	4195	5600	3025	4315	4252.19	2.42	0	6040	4455	4385	4350	4280	4245	4367	4262	164	1285	500	3100	5	1	32887536	1388	10.37	0.79	12	0.23	407.00	5344.00	7180	20240118	-41.23	3400	20240805	24.12	7180	-41.23	20240118	3400	24.12	20240805	7180	-41.23	20240118	3400	24.12	20240805	5.33	N	013990	500	164 억		797452	N	N	0	N	00	N
121	20241111	090254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4350	35	2	0.81	10208625	2367	1.67	4315	4350	4305	5600	3025	4315	4312.90	2.42	0	1190	4455	4385	4350	4280	4245	4367	4262	164	1285	500	3100	5	1	32887536	1431	10.69	0.81	12	0.01	407.00	5344.00	7180	20240118	-39.42	3400	20240805	27.94	7180	-39.42	20240118	3400	27.94	20240805	7180	-39.42	20240118	3400	27.94	20240805	5.33	N	013990	500	164 억		797452	N	N	0	N	00	N
122	20241108	160252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4315	-50	5	-1.15	601484720	137873	97.06	4365	4420	4315	5670	3060	4365	4362.60	2.42	0	318	4468	4416	4383	4331	4298	4400	4315	164	1305	500	3140	5	1	32887536	1419	10.60	0.81	12	0.42	407.00	5344.00	7180	20240118	-39.90	3400	20240805	26.91	7180	-39.90	20240118	3400	26.91	20240805	7180	-39.90	20240118	3400	26.91	20240805	5.33	N	013990	500	164 억		796901	N	N	0	N	00	N
123	20241108	150257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4320	-45	5	-1.03	562480810	128841	90.70	4365	4420	4315	5670	3060	4365	4365.70	2.42	0	246	4468	4416	4383	4331	4298	4400	4315	164	1305	500	3140	5	1	32887536	1421	10.61	0.81	12	0.39	407.00	5344.00	7180	20240118	-39.83	3400	20240805	27.06	7180	-39.83	20240118	3400	27.06	20240805	7180	-39.83	20240118	3400	27.06	20240805	5.33	N	013990	500	164 억		796901	N	N	0	N	00	N
124	20241108	140255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4335	-30	5	-0.69	479338590	109620	77.17	4365	4420	4325	5670	3060	4365	4372.73	2.42	0	478	4468	4416	4383	4331	4298	4400	4315	164	1305	500	3140	5	1	32887536	1426	10.65	0.81	12	0.33	407.00	5344.00	7180	20240118	-39.62	3400	20240805	27.50	7180	-39.62	20240118	3400	27.50	20240805	7180	-39.62	20240118	3400	27.50	20240805	5.33	N	013990	500	164 억		796901	N	N	0	N	00	N
125	20241108	130255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4355	-10	5	-0.23	394729850	90133	63.45	4365	4420	4345	5670	3060	4365	4379.42	2.42	0	5876	4468	4416	4383	4331	4298	4400	4315	164	1305	500	3140	5	1	32887536	1432	10.70	0.81	12	0.27	407.00	5344.00	7180	20240118	-39.35	3400	20240805	28.09	7180	-39.35	20240118	3400	28.09	20240805	7180	-39.35	20240118	3400	28.09	20240805	5.33	N	013990	500	164 억		796901	N	N	0	N	00	N
126	20241108	120257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4375	10	2	0.23	279742485	63763	44.89	4365	4420	4365	5670	3060	4365	4387.22	2.42	0	5381	4468	4416	4383	4331	4298	4400	4315	164	1305	500	3140	5	1	32887536	1439	10.75	0.82	12	0.19	407.00	5344.00	7180	20240118	-39.07	3400	20240805	28.68	7180	-39.07	20240118	3400	28.68	20240805	7180	-39.07	20240118	3400	28.68	20240805	5.33	N	013990	500	164 억		796901	N	N	0	N	00	N
127	20241108	110256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4385	20	2	0.46	154618995	35156	24.75	4365	4420	4365	5670	3060	4365	4398.08	2.42	0	7862	4468	4416	4383	4331	4298	4400	4315	164	1305	500	3140	5	1	32887536	1442	10.77	0.82	12	0.11	407.00	5344.00	7180	20240118	-38.93	3400	20240805	28.97	7180	-38.93	20240118	3400	28.97	20240805	7180	-38.93	20240118	3400	28.97	20240805	5.33	N	013990	500	164 억		796901	N	N	0	N	00	N
128	20241108	100257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4410	45	2	1.03	104305850	23719	16.70	4365	4420	4365	5670	3060	4365	4397.57	2.42	0	6512	4468	4416	4383	4331	4298	4400	4315	164	1305	500	3140	5	1	32887536	1450	10.84	0.83	12	0.07	407.00	5344.00	7180	20240118	-38.58	3400	20240805	29.71	7180	-38.58	20240118	3400	29.71	20240805	7180	-38.58	20240118	3400	29.71	20240805	5.33	N	013990	500	164 억		796901	N	N	0	N	00	N
129	20241108	090253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4375	10	2	0.23	2206490	505	0.36	4365	4400	4365	5670	3060	4365	4369.29	2.42	0	-49	4468	4416	4383	4331	4298	4400	4315	164	1305	500	3140	5	1	32887536	1439	10.75	0.82	12	0.00	407.00	5344.00	7180	20240118	-39.07	3400	20240805	28.68	7180	-39.07	20240118	3400	28.68	20240805	7180	-39.07	20240118	3400	28.68	20240805	5.33	N	013990	500	164 억		796901	N	N	0	N	00	N
130	20241107	160253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4365	-50	5	-1.13	619853390	141237	66.75	4430	4435	4350	5730	3095	4415	4388.76	2.40	0	8343	4608	4511	4438	4341	4268	4475	4305	164	1315	500	3170	5	1	32887536	1436	10.72	0.82	12	0.43	407.00	5344.00	7180	20240118	-39.21	3400	20240805	28.38	7180	-39.21	20240118	3400	28.38	20240805	7180	-39.21	20240118	3400	28.38	20240805	5.32	N	013990	500	164 억		788731	N	N	0	N	00	N
131	20241107	150254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4380	-35	5	-0.79	568025070	129383	61.14	4430	4435	4350	5730	3095	4415	4390.26	2.40	0	8353	4608	4511	4438	4341	4268	4475	4305	164	1315	500	3170	5	1	32887536	1440	10.76	0.82	12	0.39	407.00	5344.00	7180	20240118	-39.00	3400	20240805	28.82	7180	-39.00	20240118	3400	28.82	20240805	7180	-39.00	20240118	3400	28.82	20240805	5.32	N	013990	500	164 억		788731	N	N	0	N	00	N
132	20241107	140256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4395	-20	5	-0.45	499440460	113755	53.76	4430	4435	4350	5730	3095	4415	4390.49	2.40	0	10052	4608	4511	4438	4341	4268	4475	4305	164	1315	500	3170	5	1	32887536	1445	10.80	0.82	12	0.35	407.00	5344.00	7180	20240118	-38.79	3400	20240805	29.26	7180	-38.79	20240118	3400	29.26	20240805	7180	-38.79	20240118	3400	29.26	20240805	5.32	N	013990	500	164 억		788731	N	N	0	N	00	N
133	20241107	130256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4395	-20	5	-0.45	455456500	103766	49.04	4430	4435	4350	5730	3095	4415	4389.27	2.40	0	9820	4608	4511	4438	4341	4268	4475	4305	164	1315	500	3170	5	1	32887536	1445	10.80	0.82	12	0.32	407.00	5344.00	7180	20240118	-38.79	3400	20240805	29.26	7180	-38.79	20240118	3400	29.26	20240805	7180	-38.79	20240118	3400	29.26	20240805	5.32	N	013990	500	164 억		788731	N	N	0	N	00	N
134	20241107	120255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4405	-10	5	-0.23	412490300	93996	44.42	4430	4435	4350	5730	3095	4415	4388.38	2.40	0	9276	4608	4511	4438	4341	4268	4475	4305	164	1315	500	3170	5	1	32887536	1449	10.82	0.82	12	0.29	407.00	5344.00	7180	20240118	-38.65	3400	20240805	29.56	7180	-38.65	20240118	3400	29.56	20240805	7180	-38.65	20240118	3400	29.56	20240805	5.32	N	013990	500	164 억		788731	N	N	0	N	00	N
135	20241107	110255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4395	-20	5	-0.45	353485305	80553	38.07	4430	4435	4350	5730	3095	4415	4388.23	2.40	0	6714	4608	4511	4438	4341	4268	4475	4305	164	1315	500	3170	5	1	32887536	1445	10.80	0.82	12	0.24	407.00	5344.00	7180	20240118	-38.79	3400	20240805	29.26	7180	-38.79	20240118	3400	29.26	20240805	7180	-38.79	20240118	3400	29.26	20240805	5.32	N	013990	500	164 억		788731	N	N	0	N	00	N
136	20241107	100255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4400	-15	5	-0.34	272066380	61923	29.26	4430	4435	4350	5730	3095	4415	4393.62	2.40	0	6307	4608	4511	4438	4341	4268	4475	4305	164	1315	500	3170	5	1	32887536	1447	10.81	0.82	12	0.19	407.00	5344.00	7180	20240118	-38.72	3400	20240805	29.41	7180	-38.72	20240118	3400	29.41	20240805	7180	-38.72	20240118	3400	29.41	20240805	5.32	N	013990	500	164 억		788731	N	N	0	N	00	N
137	20241107	090254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4355	-60	5	-1.36	28961190	6630	3.13	4430	4430	4350	5730	3095	4415	4368.20	2.40	0	3545	4608	4511	4438	4341	4268	4475	4305	164	1315	500	3170	5	1	32887536	1432	10.70	0.81	12	0.02	407.00	5344.00	7180	20240118	-39.35	3400	20240805	28.09	7180	-39.35	20240118	3400	28.09	20240805	7180	-39.35	20240118	3400	28.09	20240805	5.32	N	013990	500	164 억		788731	N	N	0	N	00	N
138	20241106	160255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4415	-85	5	-1.89	934274365	210634	76.49	4505	4535	4365	5850	3150	4500	4435.54	2.56	0	-55831	4646	4572	4476	4402	4306	4610	4440	164	1350	500	3240	5	1	32887536	1452	10.85	0.83	12	0.64	407.00	5344.00	7180	20240118	-38.51	3400	20240805	29.85	7180	-38.51	20240118	3400	29.85	20240805	7180	-38.51	20240118	3400	29.85	20240805	5.32	N	013990	500	164 억		843358	N	N	0	N	00	N
139	20241106	150303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4415	-85	5	-1.89	856968510	193037	70.10	4505	4535	4365	5850	3150	4500	4439.40	2.56	0	-54484	4646	4572	4476	4402	4306	4610	4440	164	1350	500	3240	5	1	32887536	1452	10.85	0.83	12	0.59	407.00	5344.00	7180	20240118	-38.51	3400	20240805	29.85	7180	-38.51	20240118	3400	29.85	20240805	7180	-38.51	20240118	3400	29.85	20240805	5.32	N	013990	500	164 억		843358	N	N	0	N	00	N
140	20241106	140301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4390	-110	5	-2.44	740620380	166612	60.51	4505	4535	4365	5850	3150	4500	4445.18	2.56	0	-47576	4646	4572	4476	4402	4306	4610	4440	164	1350	500	3240	5	1	32887536	1444	10.79	0.82	12	0.51	407.00	5344.00	7180	20240118	-38.86	3400	20240805	29.12	7180	-38.86	20240118	3400	29.12	20240805	7180	-38.86	20240118	3400	29.12	20240805	5.32	N	013990	500	164 억		843358	N	N	0	N	00	N
141	20241106	130301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4390	-110	5	-2.44	651314960	146267	53.12	4505	4535	4365	5850	3150	4500	4452.92	2.56	0	-45268	4646	4572	4476	4402	4306	4610	4440	164	1350	500	3240	5	1	32887536	1444	10.79	0.82	12	0.44	407.00	5344.00	7180	20240118	-38.86	3400	20240805	29.12	7180	-38.86	20240118	3400	29.12	20240805	7180	-38.86	20240118	3400	29.12	20240805	5.32	N	013990	500	164 억		843358	N	N	0	N	00	N
142	20241106	120254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4425	-75	5	-1.67	428211095	95572	34.71	4505	4535	4425	5850	3150	4500	4480.51	2.56	0	-30871	4646	4572	4476	4402	4306	4610	4440	164	1350	500	3240	5	1	32887536	1455	10.87	0.83	12	0.29	407.00	5344.00	7180	20240118	-38.37	3400	20240805	30.15	7180	-38.37	20240118	3400	30.15	20240805	7180	-38.37	20240118	3400	30.15	20240805	5.32	N	013990	500	164 억		843358	N	N	0	N	00	N
143	20241106	110258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4490	-10	5	-0.22	269882170	60041	21.80	4505	4535	4465	5850	3150	4500	4494.96	2.56	0	-10723	4646	4572	4476	4402	4306	4610	4440	164	1350	500	3240	5	1	32887536	1477	11.03	0.84	12	0.18	407.00	5344.00	7180	20240118	-37.47	3400	20240805	32.06	7180	-37.47	20240118	3400	32.06	20240805	7180	-37.47	20240118	3400	32.06	20240805	5.32	N	013990	500	164 억		843358	N	N	0	N	00	N
144	20241106	100257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4470	-30	5	-0.67	239381130	53226	19.33	4505	4535	4470	5850	3150	4500	4497.45	2.56	0	-10351	4646	4572	4476	4402	4306	4610	4440	164	1350	500	3240	5	1	32887536	1470	10.98	0.84	12	0.16	407.00	5344.00	7180	20240118	-37.74	3400	20240805	31.47	7180	-37.74	20240118	3400	31.47	20240805	7180	-37.74	20240118	3400	31.47	20240805	5.32	N	013990	500	164 억		843358	N	N	0	N	00	N
145	20241106	090256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4505	5	2	0.11	72707005	16135	5.86	4505	4535	4505	5850	3150	4500	4506.17	2.56	0	2912	4646	4572	4476	4402	4306	4610	4440	164	1350	500	3240	5	1	32887536	1482	11.07	0.84	12	0.05	407.00	5344.00	7180	20240118	-37.26	3400	20240805	32.50	7180	-37.26	20240118	3400	32.50	20240805	7180	-37.26	20240118	3400	32.50	20240805	5.32	N	013990	500	164 억		843358	N	N	0	N	00	N
146	20241105	160251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4500	95	2	2.16	1235426805	274172	129.70	4380	4550	4380	5720	3085	4405	4506.03	2.46	0	35620	4668	4536	4433	4301	4198	4602	4367	164	1315	500	3170	5	1	32887536	1480	11.06	0.84	12	0.83	407.00	5344.00	7180	20240118	-37.33	3400	20240805	32.35	7180	-37.33	20240118	3400	32.35	20240805	7180	-37.33	20240118	3400	32.35	20240805	5.32	N	013990	500	164 억		808761	N	N	0	N	00	N
147	20241105	150256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4505	100	2	2.27	1141279090	253231	119.79	4380	4550	4380	5720	3085	4405	4506.87	2.46	0	37331	4668	4536	4433	4301	4198	4602	4367	164	1315	500	3170	5	1	32887536	1482	11.07	0.84	12	0.77	407.00	5344.00	7180	20240118	-37.26	3400	20240805	32.50	7180	-37.26	20240118	3400	32.50	20240805	7180	-37.26	20240118	3400	32.50	20240805	5.32	N	013990	500	164 억		808761	N	N	0	N	00	N
148	20241105	140253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4485	80	2	1.82	1055228315	234058	110.72	4380	4550	4380	5720	3085	4405	4508.41	2.46	0	36295	4668	4536	4433	4301	4198	4602	4367	164	1315	500	3170	5	1	32887536	1475	11.02	0.84	12	0.71	407.00	5344.00	7180	20240118	-37.53	3400	20240805	31.91	7180	-37.53	20240118	3400	31.91	20240805	7180	-37.53	20240118	3400	31.91	20240805	5.32	N	013990	500	164 억		808761	N	N	0	N	00	N
149	20241105	130253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4510	105	2	2.38	982958690	217967	103.11	4380	4550	4380	5720	3085	4405	4509.67	2.46	0	36270	4668	4536	4433	4301	4198	4602	4367	164	1315	500	3170	5	1	32887536	1483	11.08	0.84	12	0.66	407.00	5344.00	7180	20240118	-37.19	3400	20240805	32.65	7180	-37.19	20240118	3400	32.65	20240805	7180	-37.19	20240118	3400	32.65	20240805	5.32	N	013990	500	164 억		808761	N	N	0	N	00	N
150	20241105	120254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4510	105	2	2.38	501964505	111864	52.92	4380	4530	4380	5720	3085	4405	4487.28	2.46	0	21305	4668	4536	4433	4301	4198	4602	4367	164	1315	500	3170	5	1	32887536	1483	11.08	0.84	12	0.34	407.00	5344.00	7180	20240118	-37.19	3400	20240805	32.65	7180	-37.19	20240118	3400	32.65	20240805	7180	-37.19	20240118	3400	32.65	20240805	5.32	N	013990	500	164 억		808761	N	N	0	N	00	N
151	20241105	110248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4470	65	2	1.48	360315305	80405	38.04	4380	4530	4380	5720	3085	4405	4481.26	2.46	0	10253	4668	4536	4433	4301	4198	4602	4367	164	1315	500	3170	5	1	32887536	1470	10.98	0.84	12	0.24	407.00	5344.00	7180	20240118	-37.74	3400	20240805	31.47	7180	-37.74	20240118	3400	31.47	20240805	7180	-37.74	20240118	3400	31.47	20240805	5.32	N	013990	500	164 억		808761	N	N	0	N	00	N
152	20241105	100252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4490	85	2	1.93	305582190	68185	32.26	4380	4530	4380	5720	3085	4405	4481.67	2.46	0	3523	4668	4536	4433	4301	4198	4602	4367	164	1315	500	3170	5	1	32887536	1477	11.03	0.84	12	0.21	407.00	5344.00	7180	20240118	-37.47	3400	20240805	32.06	7180	-37.47	20240118	3400	32.06	20240805	7180	-37.47	20240118	3400	32.06	20240805	5.32	N	013990	500	164 억		808761	N	N	0	N	00	N
153	20241105	090250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4380	-25	5	-0.57	10433295	2382	1.13	4380	4395	4380	5720	3085	4405	4380.01	2.46	0	54	4668	4536	4433	4301	4198	4602	4367	164	1315	500	3170	5	1	32887536	1440	10.76	0.82	12	0.01	407.00	5344.00	7180	20240118	-39.00	3400	20240805	28.82	7180	-39.00	20240118	3400	28.82	20240805	7180	-39.00	20240118	3400	28.82	20240805	5.32	N	013990	500	164 억		808761	N	N	0	N	00	N
154	20241104	160250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4405	35	2	0.80	910665975	205303	128.98	4400	4565	4330	5680	3060	4370	4435.77	2.48	0	-8138	4590	4480	4425	4315	4260	4452	4287	164	1310	500	3140	5	1	32887536	1449	10.82	0.82	12	0.62	407.00	5344.00	7180	20240118	-38.65	3400	20240805	29.56	7180	-38.65	20240118	3400	29.56	20240805	7180	-38.65	20240118	3400	29.56	20240805	5.35	N	013990	500	164 억		816896	N	N	0	N	00	N
155	20241104	150255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4415	45	2	1.03	843543910	190081	119.41	4400	4565	4330	5680	3060	4370	4437.87	2.48	0	-8058	4590	4480	4425	4315	4260	4452	4287	164	1310	500	3140	5	1	32887536	1452	10.85	0.83	12	0.58	407.00	5344.00	7180	20240118	-38.51	3400	20240805	29.85	7180	-38.51	20240118	3400	29.85	20240805	7180	-38.51	20240118	3400	29.85	20240805	5.35	N	013990	500	164 억		816896	N	N	0	N	00	N
156	20241104	140250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4425	55	2	1.26	793437925	178749	112.30	4400	4565	4330	5680	3060	4370	4438.90	2.48	0	-5925	4590	4480	4425	4315	4260	4452	4287	164	1310	500	3140	5	1	32887536	1455	10.87	0.83	12	0.54	407.00	5344.00	7180	20240118	-38.37	3400	20240805	30.15	7180	-38.37	20240118	3400	30.15	20240805	7180	-38.37	20240118	3400	30.15	20240805	5.35	N	013990	500	164 억		816896	N	N	0	N	00	N
157	20241104	130222	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4425	55	2	1.26	761199655	171458	107.71	4400	4565	4330	5680	3060	4370	4439.63	2.48	0	-4513	4590	4480	4425	4315	4260	4452	4287	164	1310	500	3140	5	1	32887536	1455	10.87	0.83	12	0.52	407.00	5344.00	7180	20240118	-38.37	3400	20240805	30.15	7180	-38.37	20240118	3400	30.15	20240805	7180	-38.37	20240118	3400	30.15	20240805	5.35	N	013990	500	164 억		816896	N	N	0	N	00	N
158	20241104	120246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4425	55	2	1.26	731979825	164846	103.56	4400	4565	4330	5680	3060	4370	4440.45	2.48	0	-3979	4590	4480	4425	4315	4260	4452	4287	164	1310	500	3140	5	1	32887536	1455	10.87	0.83	12	0.50	407.00	5344.00	7180	20240118	-38.37	3400	20240805	30.15	7180	-38.37	20240118	3400	30.15	20240805	7180	-38.37	20240118	3400	30.15	20240805	5.35	N	013990	500	164 억		816896	N	N	0	N	00	N
159	20241104	110246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4430	60	2	1.37	663547025	149358	93.83	4400	4565	4330	5680	3060	4370	4442.73	2.48	0	816	4590	4480	4425	4315	4260	4452	4287	164	1310	500	3140	5	1	32887536	1457	10.88	0.83	12	0.45	407.00	5344.00	7180	20240118	-38.30	3400	20240805	30.29	7180	-38.30	20240118	3400	30.29	20240805	7180	-38.30	20240118	3400	30.29	20240805	5.35	N	013990	500	164 억		816896	N	N	0	N	00	N
160	20241104	100245	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4395	25	2	0.57	168017565	38404	24.13	4400	4410	4330	5680	3060	4370	4375.02	2.48	0	-91	4590	4480	4425	4315	4260	4452	4287	164	1310	500	3140	5	1	32887536	1445	10.80	0.82	12	0.12	407.00	5344.00	7180	20240118	-38.79	3400	20240805	29.26	7180	-38.79	20240118	3400	29.26	20240805	7180	-38.79	20240118	3400	29.26	20240805	5.35	N	013990	500	164 억		816896	N	N	0	N	00	N
161	20241104	090245	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4370	0	3	0.00	4516750	1034	0.65	4400	4400	4360	5680	3060	4370	4367.93	2.48	0	442	4590	4480	4425	4315	4260	4452	4287	164	1310	500	3140	5	1	32887536	1437	10.74	0.82	12	0.00	407.00	5344.00	7180	20240118	-39.14	3400	20240805	28.53	7180	-39.14	20240118	3400	28.53	20240805	7180	-39.14	20240118	3400	28.53	20240805	5.35	N	013990	500	164 억		816896	N	N	0	N	00	N
162	20241101	160239	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4370	-125	5	-2.78	691245485	155868	45.49	4450	4535	4370	5840	3150	4495	4434.87	2.53	0	-17719	4648	4571	4443	4366	4238	4610	4405	164	1345	500	3230	5	1	32887536	1437	10.74	0.82	12	0.47	407.00	5344.00	7180	20240118	-39.14	3400	20240805	28.53	7180	-39.14	20240118	3400	28.53	20240805	7180	-39.14	20240118	3400	28.53	20240805	5.39	N	013990	500	164 억		832939	N	N	0	N	00	N
163	20241101	150245	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4380	-115	5	-2.56	602398095	135564	39.56	4450	4535	4380	5840	3150	4495	4443.64	2.53	0	-14609	4648	4571	4443	4366	4238	4610	4405	164	1345	500	3230	5	1	32887536	1440	10.76	0.82	12	0.41	407.00	5344.00	7180	20240118	-39.00	3400	20240805	28.82	7180	-39.00	20240118	3400	28.82	20240805	7180	-39.00	20240118	3400	28.82	20240805	5.39	N	013990	500	164 억		832939	N	N	0	N	00	N
164	20241101	140239	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4435	-60	5	-1.33	374787690	83948	24.50	4450	4535	4415	5840	3150	4495	4464.52	2.53	0	-9956	4648	4571	4443	4366	4238	4610	4405	164	1345	500	3230	5	1	32887536	1459	10.90	0.83	12	0.26	407.00	5344.00	7180	20240118	-38.23	3400	20240805	30.44	7180	-38.23	20240118	3400	30.44	20240805	7180	-38.23	20240118	3400	30.44	20240805	5.39	N	013990	500	164 억		832939	N	N	0	N	00	N
165	20241101	130301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4445	-50	5	-1.11	317961885	71146	20.76	4450	4535	4415	5840	3150	4495	4469.15	2.53	0	-6813	4648	4571	4443	4366	4238	4610	4405	164	1345	500	3230	5	1	32887536	1462	10.92	0.83	12	0.22	407.00	5344.00	7180	20240118	-38.09	3400	20240805	30.74	7180	-38.09	20240118	3400	30.74	20240805	7180	-38.09	20240118	3400	30.74	20240805	5.39	N	013990	500	164 억		832939	N	N	0	N	00	N
166	20241101	120302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4450	-45	5	-1.00	271650305	60725	17.72	4450	4535	4415	5840	3150	4495	4473.45	2.53	0	-1278	4648	4571	4443	4366	4238	4610	4405	164	1345	500	3230	5	1	32887536	1463	10.93	0.83	12	0.18	407.00	5344.00	7180	20240118	-38.02	3400	20240805	30.88	7180	-38.02	20240118	3400	30.88	20240805	7180	-38.02	20240118	3400	30.88	20240805	5.39	N	013990	500	164 억		832939	N	N	0	N	00	N
167	20241101	110300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4445	-50	5	-1.11	253461055	56625	16.53	4450	4535	4415	5840	3150	4495	4476.13	2.53	0	59	4648	4571	4443	4366	4238	4610	4405	164	1345	500	3230	5	1	32887536	1462	10.92	0.83	12	0.17	407.00	5344.00	7180	20240118	-38.09	3400	20240805	30.74	7180	-38.09	20240118	3400	30.74	20240805	7180	-38.09	20240118	3400	30.74	20240805	5.39	N	013990	500	164 억		832939	N	N	0	N	00	N
168	20241101	100301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4485	-10	5	-0.22	162582450	36212	10.57	4450	4535	4415	5840	3150	4495	4489.74	2.53	0	-5260	4648	4571	4443	4366	4238	4610	4405	164	1345	500	3230	5	1	32887536	1475	11.02	0.84	12	0.11	407.00	5344.00	7180	20240118	-37.53	3400	20240805	31.91	7180	-37.53	20240118	3400	31.91	20240805	7180	-37.53	20240118	3400	31.91	20240805	5.39	N	013990	500	164 억		832939	N	N	0	N	00	N
169	20241101	090300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4450	-45	5	-1.00	17882060	4030	1.18	4450	4450	4415	5840	3150	4495	4437.22	2.53	0	-311	4648	4571	4443	4366	4238	4610	4405	164	1345	500	3230	5	1	32887536	1463	10.93	0.83	12	0.01	407.00	5344.00	7180	20240118	-38.02	3400	20240805	30.88	7180	-38.02	20240118	3400	30.88	20240805	7180	-38.02	20240118	3400	30.88	20240805	5.39	N	013990	500	164 억		832939	N	N	0	N	00	N