KissMeData/033290/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	20241120	160414	57	100.00	KOSDAQ		유통	N	N	N	N		N	2045	40	2	2.00	224567935	109644	89.97	2005	2090	2000	2605	1405	2005	2048.16	0.11	0	24229	2073	2038	2015	1980	1957	2027	1969	304	600	500	1240	5	1	56156301	1148	4.13	0.33	12	0.20	495.00	6188.00	11003	20231205	-81.41	1912	20241115	6.96	4905	-58.31	20240202	1912	6.96	20241115	12920	-84.17	20231205	1912	6.96	20241115	1.43	N	033290	500	303 억		59028	N	N	19	N	00	N
3	20241120	150420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	45	2	2.24	220786095	107794	88.45	2005	2090	2000	2605	1405	2005	2048.22	0.11	0	23562	2073	2038	2015	1980	1957	2027	1969	304	600	500	1240	5	1	56156301	1151	4.14	0.33	12	0.19	495.00	6188.00	11003	20231205	-81.37	1912	20241115	7.22	4905	-58.21	20240202	1912	7.22	20241115	12920	-84.13	20231205	1912	7.22	20241115	1.43	N	033290	500	303 억		59028	N	N	22	N	00	N
4	20241120	140420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2055	50	2	2.49	196233940	95839	78.64	2005	2090	2000	2605	1405	2005	2047.54	0.11	0	22099	2073	2038	2015	1980	1957	2027	1969	304	600	500	1240	5	1	56156301	1154	4.15	0.33	12	0.17	495.00	6188.00	11003	20231205	-81.32	1912	20241115	7.48	4905	-58.10	20240202	1912	7.48	20241115	12920	-84.09	20231205	1912	7.48	20241115	1.43	N	033290	500	303 억		59028	N	N	22	N	00	N
5	20241120	130421	57	100.00	KOSDAQ		유통	N	N	N	N		N	2060	55	2	2.74	178810240	87371	71.69	2005	2090	2000	2605	1405	2005	2046.56	0.11	0	22242	2073	2038	2015	1980	1957	2027	1969	304	600	500	1240	5	1	56156301	1157	4.16	0.33	12	0.16	495.00	6188.00	11003	20231205	-81.28	1912	20241115	7.74	4905	-58.00	20240202	1912	7.74	20241115	12920	-84.06	20231205	1912	7.74	20241115	1.43	N	033290	500	303 억		59028	N	N	22	N	00	N
6	20241120	120422	57	100.00	KOSDAQ		유통	N	N	N	N		N	2070	65	2	3.24	161483295	79010	64.83	2005	2090	2000	2605	1405	2005	2043.83	0.11	0	19901	2073	2038	2015	1980	1957	2027	1969	304	600	500	1240	5	1	56156301	1162	4.18	0.33	12	0.14	495.00	6188.00	11003	20231205	-81.19	1912	20241115	8.26	4905	-57.80	20240202	1912	8.26	20241115	12920	-83.98	20231205	1912	8.26	20241115	1.43	N	033290	500	303 억		59028	N	N	22	N	00	N
7	20241120	110420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2055	50	2	2.49	136164510	66774	54.79	2005	2070	2000	2605	1405	2005	2039.18	0.11	0	16142	2073	2038	2015	1980	1957	2027	1969	304	600	500	1240	5	1	56156301	1154	4.15	0.33	12	0.12	495.00	6188.00	11003	20231205	-81.32	1912	20241115	7.48	4905	-58.10	20240202	1912	7.48	20241115	12920	-84.09	20231205	1912	7.48	20241115	1.43	N	033290	500	303 억		59028	N	N	22	N	00	N
8	20241120	100419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	20	2	1.00	90920185	44696	36.67	2005	2055	2000	2605	1405	2005	2034.19	0.11	0	15088	2073	2038	2015	1980	1957	2027	1969	304	600	500	1240	5	1	56156301	1137	4.09	0.33	12	0.08	495.00	6188.00	11003	20231205	-81.60	1912	20241115	5.91	4905	-58.72	20240202	1912	5.91	20241115	12920	-84.33	20231205	1912	5.91	20241115	1.43	N	033290	500	303 억		59028	N	N	22	N	00	N
9	20241120	090419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	20	2	1.00	7862980	3902	3.20	2005	2045	2000	2605	1405	2005	2015.12	0.11	0	704	2073	2038	2015	1980	1957	2027	1969	304	600	500	1240	5	1	56156301	1137	4.09	0.33	12	0.01	495.00	6188.00	11003	20231205	-81.60	1912	20241115	5.91	4905	-58.72	20240202	1912	5.91	20241115	12920	-84.33	20231205	1912	5.91	20241115	1.43	N	033290	500	303 억		59028	N	N	22	N	00	N
10	20241119	160401	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	-30	5	-1.47	244707013	121241	185.53	2025	2050	1992	2645	1425	2035	2018.35	0.08	0	11837	2081	2057	2036	2012	1991	2070	2025	304	610	500	1260	5	1	56156301	1126	4.05	0.32	12	0.22	495.00	6188.00	11003	20231205	-81.78	1912	20241115	4.86	4905	-59.12	20240202	1912	4.86	20241115	12920	-84.48	20231205	1912	4.86	20241115	1.47	N	033290	500	303 억		46859	N	N	22	N	00	N
11	20241119	150406	57	100.00	KOSDAQ		유통	N	N	N	N		N	2020	-15	5	-0.74	239025353	118410	181.20	2025	2050	1992	2645	1425	2035	2018.62	0.08	0	11424	2081	2057	2036	2012	1991	2070	2025	304	610	500	1260	5	1	56156301	1134	4.08	0.33	12	0.21	495.00	6188.00	11003	20231205	-81.64	1912	20241115	5.65	4905	-58.82	20240202	1912	5.65	20241115	12920	-84.37	20231205	1912	5.65	20241115	1.47	N	033290	500	303 억		46859	N	N	14	N	00	N
12	20241119	140403	57	100.00	KOSDAQ		유통	N	N	N	N		N	2020	-15	5	-0.74	221500943	109708	167.88	2025	2050	1992	2645	1425	2035	2019.00	0.08	0	12341	2081	2057	2036	2012	1991	2070	2025	304	610	500	1260	5	1	56156301	1134	4.08	0.33	12	0.20	495.00	6188.00	11003	20231205	-81.64	1912	20241115	5.65	4905	-58.82	20240202	1912	5.65	20241115	12920	-84.37	20231205	1912	5.65	20241115	1.47	N	033290	500	303 억		46859	N	N	14	N	00	N
13	20241119	130405	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	-10	5	-0.49	203574408	100827	154.29	2025	2050	1992	2645	1425	2035	2019.05	0.08	0	8297	2081	2057	2036	2012	1991	2070	2025	304	610	500	1260	5	1	56156301	1137	4.09	0.33	12	0.18	495.00	6188.00	11003	20231205	-81.60	1912	20241115	5.91	4905	-58.72	20240202	1912	5.91	20241115	12920	-84.33	20231205	1912	5.91	20241115	1.47	N	033290	500	303 억		46859	N	N	14	N	00	N
14	20241119	120402	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	-30	5	-1.47	191360328	94758	145.00	2025	2050	1992	2645	1425	2035	2019.46	0.08	0	7783	2081	2057	2036	2012	1991	2070	2025	304	610	500	1260	5	1	56156301	1126	4.05	0.32	12	0.17	495.00	6188.00	11003	20231205	-81.78	1912	20241115	4.86	4905	-59.12	20240202	1912	4.86	20241115	12920	-84.48	20231205	1912	4.86	20241115	1.47	N	033290	500	303 억		46859	N	N	14	N	00	N
15	20241119	110406	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	-20	5	-0.98	125952830	62014	94.90	2025	2050	2010	2645	1425	2035	2031.04	0.08	0	3342	2081	2057	2036	2012	1991	2070	2025	304	610	500	1260	5	1	56156301	1132	4.07	0.33	12	0.11	495.00	6188.00	11003	20231205	-81.69	1912	20241115	5.39	4905	-58.92	20240202	1912	5.39	20241115	12920	-84.40	20231205	1912	5.39	20241115	1.47	N	033290	500	303 억		46859	N	N	14	N	00	N
16	20241119	100415	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	15	2	0.74	79601095	39202	59.99	2025	2050	2020	2645	1425	2035	2030.54	0.08	0	12086	2081	2057	2036	2012	1991	2070	2025	304	610	500	1260	5	1	56156301	1151	4.14	0.33	12	0.07	495.00	6188.00	11003	20231205	-81.37	1912	20241115	7.22	4905	-58.21	20240202	1912	7.22	20241115	12920	-84.13	20231205	1912	7.22	20241115	1.47	N	033290	500	303 억		46859	N	N	14	N	00	N
17	20241119	090414	57	100.00	KOSDAQ		유통	N	N	N	N		N	2040	5	2	0.25	1678055	827	1.27	2025	2050	2025	2645	1425	2035	2029.09	0.08	0	-488	2081	2057	2036	2012	1991	2070	2025	304	610	500	1260	5	1	56156301	1146	4.12	0.33	12	0.00	495.00	6188.00	11003	20231205	-81.46	1912	20241115	6.69	4905	-58.41	20240202	1912	6.69	20241115	12920	-84.21	20231205	1912	6.69	20241115	1.47	N	033290	500	303 억		46859	N	N	14	N	00	N
18	20241118	160403	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	0	3	0.00	132688830	65194	21.78	2015	2060	2015	2645	1425	2035	2035.29	0.10	0	-6503	2117	2076	1994	1953	1871	2096	1973	304	610	500	1260	5	1	56156301	1143	4.11	0.33	12	0.12	495.00	6188.00	11003	20231205	-81.51	1912	20241115	6.43	4905	-58.51	20240202	1912	6.43	20241115	12920	-84.25	20231205	1912	6.43	20241115	1.42	N	033290	500	303 억		53452	N	N	14	N	00	N
19	20241118	150405	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	-5	5	-0.25	120698200	59256	19.79	2015	2060	2015	2645	1425	2035	2036.89	0.10	0	-6478	2117	2076	1994	1953	1871	2096	1973	304	610	500	1260	5	1	56156301	1140	4.10	0.33	12	0.11	495.00	6188.00	11003	20231205	-81.55	1912	20241115	6.17	4905	-58.61	20240202	1912	6.17	20241115	12920	-84.29	20231205	1912	6.17	20241115	1.42	N	033290	500	303 억		53452	N	N	0	N	00	N
20	20241118	140406	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	-5	5	-0.25	106598285	52309	17.47	2015	2060	2015	2645	1425	2035	2037.86	0.10	0	-1588	2117	2076	1994	1953	1871	2096	1973	304	610	500	1260	5	1	56156301	1140	4.10	0.33	12	0.09	495.00	6188.00	11003	20231205	-81.55	1912	20241115	6.17	4905	-58.61	20240202	1912	6.17	20241115	12920	-84.29	20231205	1912	6.17	20241115	1.42	N	033290	500	303 억		53452	N	N	0	N	00	N
21	20241118	130404	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	0	3	0.00	95572820	46866	15.65	2015	2060	2015	2645	1425	2035	2039.28	0.10	0	-1197	2117	2076	1994	1953	1871	2096	1973	304	610	500	1260	5	1	56156301	1143	4.11	0.33	12	0.08	495.00	6188.00	11003	20231205	-81.51	1912	20241115	6.43	4905	-58.51	20240202	1912	6.43	20241115	12920	-84.25	20231205	1912	6.43	20241115	1.42	N	033290	500	303 억		53452	N	N	0	N	00	N
22	20241118	120407	57	100.00	KOSDAQ		유통	N	N	N	N		N	2055	20	2	0.98	89274525	43778	14.62	2015	2060	2015	2645	1425	2035	2039.26	0.10	0	178	2117	2076	1994	1953	1871	2096	1973	304	610	500	1260	5	1	56156301	1154	4.15	0.33	12	0.08	495.00	6188.00	11003	20231205	-81.32	1912	20241115	7.48	4905	-58.10	20240202	1912	7.48	20241115	12920	-84.09	20231205	1912	7.48	20241115	1.42	N	033290	500	303 억		53452	N	N	0	N	00	N
23	20241118	110405	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	15	2	0.74	72589390	35584	11.89	2015	2060	2015	2645	1425	2035	2039.94	0.10	0	5718	2117	2076	1994	1953	1871	2096	1973	304	610	500	1260	5	1	56156301	1151	4.14	0.33	12	0.06	495.00	6188.00	11003	20231205	-81.37	1912	20241115	7.22	4905	-58.21	20240202	1912	7.22	20241115	12920	-84.13	20231205	1912	7.22	20241115	1.42	N	033290	500	303 억		53452	N	N	0	N	00	N
24	20241118	100403	57	100.00	KOSDAQ		유통	N	N	N	N		N	2045	10	2	0.49	46876240	23013	7.69	2015	2050	2015	2645	1425	2035	2036.95	0.10	0	9480	2117	2076	1994	1953	1871	2096	1973	304	610	500	1260	5	1	56156301	1148	4.13	0.33	12	0.04	495.00	6188.00	11003	20231205	-81.41	1912	20241115	6.96	4905	-58.31	20240202	1912	6.96	20241115	12920	-84.17	20231205	1912	6.96	20241115	1.42	N	033290	500	303 억		53452	N	N	0	N	00	N
25	20241118	090401	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	0	3	0.00	8828385	4374	1.46	2015	2035	2015	2645	1425	2035	2018.38	0.10	0	2030	2117	2076	1994	1953	1871	2096	1973	304	610	500	1260	5	1	56156301	1143	4.11	0.33	12	0.01	495.00	6188.00	11003	20231205	-81.51	1912	20241115	6.43	4905	-58.51	20240202	1912	6.43	20241115	12920	-84.25	20231205	1912	6.43	20241115	1.42	N	033290	500	303 억		53452	N	N	0	N	00	N
26	20241115	160413	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2035	52	2	2.62	586326981	299386	124.87	1983	2035	1912	2575	1389	1983	1958.15	0.00	0	54500	2153	2067	2014	1928	1875	2041	1902	304	592	500	1220	5	1	56156301	1143	4.11	0.33	12	0.53	495.00	6188.00	11003	20231205	-81.51	1912	20241115	6.43	4905	-58.51	20240202	1912	6.43	20241115	12920	-84.25	20231205	1912	6.43	20241115	1.44	N	033290	500	303 억		0	N	N	0	N	00	N
27	20241115	150423	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2025	42	2	2.12	554988318	283808	118.37	1983	2030	1912	2575	1389	1983	1955.51	0.00	0	48165	2153	2067	2014	1928	1875	2041	1902	304	592	500	1220	5	1	56156301	1137	4.09	0.33	12	0.51	495.00	6188.00	11003	20231205	-81.60	1912	20241115	5.91	4905	-58.72	20240202	1912	5.91	20241115	12920	-84.33	20231205	1912	5.91	20241115	1.44	N	033290	500	303 억		0	N	N	0	N	00	N
28	20241115	140419	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1996	13	2	0.66	505057461	258964	108.01	1983	2020	1912	2575	1389	1983	1950.30	0.00	0	36296	2153	2067	2014	1928	1875	2041	1902	304	592	500	1220	1	1	56156301	1121	4.03	0.32	12	0.46	495.00	6188.00	11003	20231205	-81.86	1912	20241115	4.39	4905	-59.31	20240202	1912	4.39	20241115	12920	-84.55	20231205	1912	4.39	20241115	1.44	N	033290	500	303 억		0	N	N	0	N	00	N
29	20241115	130419	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1982	-1	5	-0.05	465962624	239285	99.80	1983	2020	1912	2575	1389	1983	1947.31	0.00	0	37576	2153	2067	2014	1928	1875	2041	1902	304	592	500	1220	1	1	56156301	1113	4.00	0.32	12	0.43	495.00	6188.00	11003	20231205	-81.99	1912	20241115	3.66	4905	-59.59	20240202	1912	3.66	20241115	12920	-84.66	20231205	1912	3.66	20241115	1.44	N	033290	500	303 억		0	N	N	0	N	00	N
30	20241115	120420	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1945	-38	5	-1.92	395028314	203578	84.91	1983	1984	1912	2575	1389	1983	1940.43	0.00	0	29831	2153	2067	2014	1928	1875	2041	1902	304	592	500	1220	1	1	56156301	1092	3.93	0.31	12	0.36	495.00	6188.00	11003	20231205	-82.32	1912	20241115	1.73	4905	-60.35	20240202	1912	1.73	20241115	12920	-84.95	20231205	1912	1.73	20241115	1.44	N	033290	500	303 억		0	N	N	0	N	00	N
31	20241115	110412	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1940	-43	5	-2.17	330319012	170264	71.01	1983	1984	1912	2575	1389	1983	1940.04	0.00	0	27333	2153	2067	2014	1928	1875	2041	1902	304	592	500	1220	1	1	56156301	1089	3.92	0.31	12	0.30	495.00	6188.00	11003	20231205	-82.37	1912	20241115	1.46	4905	-60.45	20240202	1912	1.46	20241115	12920	-84.98	20231205	1912	1.46	20241115	1.44	N	033290	500	303 억		0	N	N	0	N	00	N
32	20241115	100413	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1926	-57	5	-2.87	270911205	139312	58.10	1983	1984	1922	2575	1389	1983	1944.64	0.00	0	22702	2153	2067	2014	1928	1875	2041	1902	304	592	500	1220	1	1	56156301	1082	3.89	0.31	12	0.25	495.00	6188.00	11003	20231205	-82.50	1922	20241115	0.21	4905	-60.73	20240202	1922	0.21	20241115	12920	-85.09	20231205	1922	0.21	20241115	1.44	N	033290	500	303 억		0	N	N	0	N	00	N
33	20241115	090430	57	100.00	KOSDAQ		유통	N	N	N	N		N	1970	-13	5	-0.66	9432412	4768	1.99	1983	1984	1970	2575	1389	1983	1978.27	0.00	0	-2464	2153	2067	2014	1928	1875	2041	1902	304	592	500	1220	1	1	56156301	1106	3.98	0.32	12	0.01	495.00	6188.00	11003	20231205	-82.10	1961	20241114	0.46	4905	-59.84	20240202	1961	0.46	20241114	12920	-84.75	20231205	1961	0.46	20241114	1.44	N	033290	500	303 억		0	N	N	0	N	00	N
34	20241114	160408	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1982	-53	5	-2.60	454671359	226391	212.61	2025	2100	1961	2645	1425	2035	2008.35	0.13	0	-66024	2118	2076	2043	2001	1968	2097	2022	304	610	500	1260	1	1	56156301	1113	4.00	0.32	12	0.40	495.00	6188.00	11003	20231205	-81.99	1961	20241114	1.07	4905	-59.59	20240202	1961	1.07	20241114	12920	-84.66	20231205	1961	1.07	20241114	1.46	N	033290	500	303 억		71573	N	N	4	N	00	N
35	20241114	150411	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1994	-41	5	-2.01	363087016	180334	169.36	2025	2100	1961	2645	1425	2035	2013.41	0.13	0	-63042	2118	2076	2043	2001	1968	2097	2022	304	610	500	1260	1	1	56156301	1120	4.03	0.32	12	0.32	495.00	6188.00	11003	20231205	-81.88	1961	20241114	1.68	4905	-59.35	20240202	1961	1.68	20241114	12920	-84.57	20231205	1961	1.68	20241114	1.46	N	033290	500	303 억		71573	N	N	4	N	00	N
36	20241114	140406	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	-20	5	-0.98	232213805	114667	107.69	2025	2100	2000	2645	1425	2035	2025.11	0.13	0	-33010	2118	2076	2043	2001	1968	2097	2022	304	610	500	1260	5	1	56156301	1132	4.07	0.33	12	0.20	495.00	6188.00	11003	20231205	-81.69	1993	20240909	1.10	4905	-58.92	20240202	1993	1.10	20240909	12920	-84.40	20231205	1993	1.10	20240909	1.46	N	033290	500	303 억		71573	N	N	4	N	00	N
37	20241114	130408	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	-25	5	-1.23	209972260	103608	97.30	2025	2100	2000	2645	1425	2035	2026.60	0.13	0	-31064	2118	2076	2043	2001	1968	2097	2022	304	610	500	1260	5	1	56156301	1129	4.06	0.32	12	0.18	495.00	6188.00	11003	20231205	-81.73	1993	20240909	0.85	4905	-59.02	20240202	1993	0.85	20240909	12920	-84.44	20231205	1993	0.85	20240909	1.46	N	033290	500	303 억		71573	N	N	4	N	00	N
38	20241114	120407	57	100.00	KOSDAQ		유통	N	N	N	N		N	2020	-15	5	-0.74	160580870	79336	74.51	2025	2100	2000	2645	1425	2035	2024.06	0.13	0	-19468	2118	2076	2043	2001	1968	2097	2022	304	610	500	1260	5	1	56156301	1134	4.08	0.33	12	0.14	495.00	6188.00	11003	20231205	-81.64	1993	20240909	1.35	4905	-58.82	20240202	1993	1.35	20240909	12920	-84.37	20231205	1993	1.35	20240909	1.46	N	033290	500	303 억		71573	N	N	4	N	00	N
39	20241114	110410	57	100.00	KOSDAQ		유통	N	N	N	N		N	2040	5	2	0.25	82197980	40353	37.90	2025	2100	2020	2645	1425	2035	2036.97	0.13	0	-3624	2118	2076	2043	2001	1968	2097	2022	304	610	500	1260	5	1	56156301	1146	4.12	0.33	12	0.07	495.00	6188.00	11003	20231205	-81.46	1993	20240909	2.36	4905	-58.41	20240202	1993	2.36	20240909	12920	-84.21	20231205	1993	2.36	20240909	1.46	N	033290	500	303 억		71573	N	N	4	N	00	N
40	20241114	100424	57	100.00	KOSDAQ		유통	N	N	N	N		N	2070	35	2	1.72	8320600	4058	3.81	2025	2100	2025	2645	1425	2035	2050.42	0.13	0	-352	2118	2076	2043	2001	1968	2097	2022	304	610	500	1260	5	1	56156301	1162	4.18	0.33	12	0.01	495.00	6188.00	11003	20231205	-81.19	1993	20240909	3.86	4905	-57.80	20240202	1993	3.86	20240909	12920	-83.98	20231205	1993	3.86	20240909	1.46	N	033290	500	303 억		71573	N	N	4	N	00	N
41	20241114	090404	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	0	3	0.00	0	0	0.00	0	0	0	2645	1425	2035	0.00	0.13	0	0	2118	2076	2043	2001	1968	2097	2022	304	610	500	1260	5	1	56156301	1143	4.11	0.33	12	0.00	495.00	6188.00	11003	20231205	-81.51	1993	20240909	2.11	4905	-58.51	20240202	1993	2.11	20240909	12920	-84.25	20231205	1993	2.11	20240909	1.46	N	033290	500	303 억		71573	N	N	4	N	00	N
42	20241113	160200	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	-15	5	-0.73	216812285	106033	57.57	2010	2085	2010	2665	1435	2050	2044.77	0.12	0	1585	2190	2120	2075	2005	1960	2097	1982	304	615	500	1270	5	1	56156301	1143	4.11	0.33	12	0.19	495.00	6188.00	11003	20231205	-81.51	1993	20240909	2.11	4905	-58.51	20240202	1993	2.11	20240909	12920	-84.25	20231205	1993	2.11	20240909	1.49	N	033290	500	303 억		68542	N	N	4	N	00	N
43	20241113	150215	57	100.00	KOSDAQ		유통	N	N	N	N		N	2055	5	2	0.24	197012940	96314	52.30	2010	2085	2010	2665	1435	2050	2045.53	0.12	0	3654	2190	2120	2075	2005	1960	2097	1982	304	615	500	1270	5	1	56156301	1154	4.15	0.33	12	0.17	495.00	6188.00	11003	20231205	-81.32	1993	20240909	3.11	4905	-58.10	20240202	1993	3.11	20240909	12920	-84.09	20231205	1993	3.11	20240909	1.49	N	033290	500	303 억		68542	N	N	3	N	00	N
44	20241113	140211	57	100.00	KOSDAQ		유통	N	N	N	N		N	2045	-5	5	-0.24	174005130	85065	46.19	2010	2085	2010	2665	1435	2050	2045.55	0.12	0	2113	2190	2120	2075	2005	1960	2097	1982	304	615	500	1270	5	1	56156301	1148	4.13	0.33	12	0.15	495.00	6188.00	11003	20231205	-81.41	1993	20240909	2.61	4905	-58.31	20240202	1993	2.61	20240909	12920	-84.17	20231205	1993	2.61	20240909	1.49	N	033290	500	303 억		68542	N	N	3	N	00	N
45	20241113	130210	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	0	3	0.00	129416140	63219	34.33	2010	2085	2010	2665	1435	2050	2047.11	0.12	0	-5876	2190	2120	2075	2005	1960	2097	1982	304	615	500	1270	5	1	56156301	1151	4.14	0.33	12	0.11	495.00	6188.00	11003	20231205	-81.37	1993	20240909	2.86	4905	-58.21	20240202	1993	2.86	20240909	12920	-84.13	20231205	1993	2.86	20240909	1.49	N	033290	500	303 억		68542	N	N	3	N	00	N
46	20241113	120207	57	100.00	KOSDAQ		유통	N	N	N	N		N	2045	-5	5	-0.24	114409185	55874	30.34	2010	2085	2010	2665	1435	2050	2047.63	0.12	0	-3113	2190	2120	2075	2005	1960	2097	1982	304	615	500	1270	5	1	56156301	1148	4.13	0.33	12	0.10	495.00	6188.00	11003	20231205	-81.41	1993	20240909	2.61	4905	-58.31	20240202	1993	2.61	20240909	12920	-84.17	20231205	1993	2.61	20240909	1.49	N	033290	500	303 억		68542	N	N	3	N	00	N
47	20241113	110207	57	100.00	KOSDAQ		유통	N	N	N	N		N	2075	25	2	1.22	96390595	47079	25.56	2010	2085	2010	2665	1435	2050	2047.42	0.12	0	-2781	2190	2120	2075	2005	1960	2097	1982	304	615	500	1270	5	1	56156301	1165	4.19	0.34	12	0.08	495.00	6188.00	11003	20231205	-81.14	1993	20240909	4.11	4905	-57.70	20240202	1993	4.11	20240909	12920	-83.94	20231205	1993	4.11	20240909	1.49	N	033290	500	303 억		68542	N	N	3	N	00	N
48	20241113	100207	57	100.00	KOSDAQ		유통	N	N	N	N		N	2065	15	2	0.73	63983375	31342	17.02	2010	2075	2010	2665	1435	2050	2041.46	0.12	0	586	2190	2120	2075	2005	1960	2097	1982	304	615	500	1270	5	1	56156301	1160	4.17	0.33	12	0.06	495.00	6188.00	11003	20231205	-81.23	1993	20240909	3.61	4905	-57.90	20240202	1993	3.61	20240909	12920	-84.02	20231205	1993	3.61	20240909	1.49	N	033290	500	303 억		68542	N	N	3	N	00	N
49	20241113	090202	57	100.00	KOSDAQ		유통	N	N	N	N		N	2045	-5	5	-0.24	19276395	9556	5.19	2010	2070	2010	2665	1435	2050	2017.20	0.12	0	2138	2190	2120	2075	2005	1960	2097	1982	304	615	500	1270	5	1	56156301	1148	4.13	0.33	12	0.02	495.00	6188.00	11003	20231205	-81.41	1993	20240909	2.61	4905	-58.31	20240202	1993	2.61	20240909	12920	-84.17	20231205	1993	2.61	20240909	1.49	N	033290	500	303 억		68542	N	N	3	N	00	N
50	20241112	160357	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	-70	5	-3.30	378864200	183067	150.65	2130	2145	2030	2755	1485	2120	2069.54	0.09	0	13246	2276	2197	2156	2077	2036	2177	2057	304	635	500	1310	5	1	56156301	1151	4.14	0.33	12	0.33	495.00	6188.00	11003	20231205	-81.37	1993	20240909	2.86	4905	-58.21	20240202	1993	2.86	20240909	12920	-84.13	20231205	1993	2.86	20240909	1.50	N	033290	500	303 억		50322	N	N	3	N	00	N
51	20241112	150359	57	100.00	KOSDAQ		유통	N	N	N	N		N	2065	-55	5	-2.59	360826870	174290	143.43	2130	2145	2030	2755	1485	2120	2070.27	0.09	0	10805	2276	2197	2156	2077	2036	2177	2057	304	635	500	1310	5	1	56156301	1160	4.17	0.33	12	0.31	495.00	6188.00	11003	20231205	-81.23	1993	20240909	3.61	4905	-57.90	20240202	1993	3.61	20240909	12920	-84.02	20231205	1993	3.61	20240909	1.50	N	033290	500	303 억		50322	N	N	6	N	00	N
52	20241112	140405	57	100.00	KOSDAQ		유통	N	N	N	N		N	2070	-50	5	-2.36	305498410	147336	121.25	2130	2145	2030	2755	1485	2120	2073.48	0.09	0	7574	2276	2197	2156	2077	2036	2177	2057	304	635	500	1310	5	1	56156301	1162	4.18	0.33	12	0.26	495.00	6188.00	11003	20231205	-81.19	1993	20240909	3.86	4905	-57.80	20240202	1993	3.86	20240909	12920	-83.98	20231205	1993	3.86	20240909	1.50	N	033290	500	303 억		50322	N	N	6	N	00	N
53	20241112	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	2080	-40	5	-1.89	295273465	142391	117.18	2130	2145	2030	2755	1485	2120	2073.68	0.09	0	8689	2276	2197	2156	2077	2036	2177	2057	304	635	500	1310	5	1	56156301	1168	4.20	0.34	12	0.25	495.00	6188.00	11003	20231205	-81.10	1993	20240909	4.37	4905	-57.59	20240202	1993	4.37	20240909	12920	-83.90	20231205	1993	4.37	20240909	1.50	N	033290	500	303 억		50322	N	N	6	N	00	N
54	20241112	120400	57	100.00	KOSDAQ		유통	N	N	N	N		N	2075	-45	5	-2.12	282232150	136119	112.02	2130	2145	2030	2755	1485	2120	2073.42	0.09	0	10927	2276	2197	2156	2077	2036	2177	2057	304	635	500	1310	5	1	56156301	1165	4.19	0.34	12	0.24	495.00	6188.00	11003	20231205	-81.14	1993	20240909	4.11	4905	-57.70	20240202	1993	4.11	20240909	12920	-83.94	20231205	1993	4.11	20240909	1.50	N	033290	500	303 억		50322	N	N	6	N	00	N
55	20241112	110359	57	100.00	KOSDAQ		유통	N	N	N	N		N	2095	-25	5	-1.18	242474950	116938	96.23	2130	2145	2030	2755	1485	2120	2073.53	0.09	0	10681	2276	2197	2156	2077	2036	2177	2057	304	635	500	1310	5	1	56156301	1176	4.23	0.34	12	0.21	495.00	6188.00	11003	20231205	-80.96	1993	20240909	5.12	4905	-57.29	20240202	1993	5.12	20240909	12920	-83.78	20231205	1993	5.12	20240909	1.50	N	033290	500	303 억		50322	N	N	6	N	00	N
56	20241112	100358	57	100.00	KOSDAQ		유통	N	N	N	N		N	2080	-40	5	-1.89	171509505	83251	68.51	2130	2145	2030	2755	1485	2120	2060.15	0.09	0	19169	2276	2197	2156	2077	2036	2177	2057	304	635	500	1310	5	1	56156301	1168	4.20	0.34	12	0.15	495.00	6188.00	11003	20231205	-81.10	1993	20240909	4.37	4905	-57.59	20240202	1993	4.37	20240909	12920	-83.90	20231205	1993	4.37	20240909	1.50	N	033290	500	303 억		50322	N	N	6	N	00	N
57	20241112	090358	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	0	3	0.00	4376510	2052	1.69	2130	2145	2115	2755	1485	2120	2132.80	0.09	0	-2	2276	2197	2156	2077	2036	2177	2057	304	635	500	1310	5	1	56156301	1191	4.28	0.34	12	0.00	495.00	6188.00	11003	20231205	-80.73	1993	20240909	6.37	4905	-56.78	20240202	1993	6.37	20240909	12920	-83.59	20231205	1993	6.37	20240909	1.50	N	033290	500	303 억		50322	N	N	6	N	00	N
58	20241111	160356	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	-100	5	-4.50	259116865	120653	404.93	2205	2235	2115	2885	1555	2220	2147.62	0.12	0	-14294	2306	2262	2241	2197	2176	2252	2187	304	665	500	1370	5	1	56156301	1191	4.28	0.34	12	0.21	495.00	6188.00	11003	20231205	-80.73	1993	20240909	6.37	4905	-56.78	20240202	1993	6.37	20240909	12920	-83.59	20231205	1993	6.37	20240909	1.51	N	033290	500	303 억		64636	N	N	6	N	00	N
59	20241111	150408	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	-90	5	-4.05	248414230	115608	388.00	2205	2235	2115	2885	1555	2220	2148.76	0.12	0	-11588	2306	2262	2241	2197	2176	2252	2187	304	665	500	1370	5	1	56156301	1196	4.30	0.34	12	0.21	495.00	6188.00	11003	20231205	-80.64	1993	20240909	6.87	4905	-56.57	20240202	1993	6.87	20240909	12920	-83.51	20231205	1993	6.87	20240909	1.51	N	033290	500	303 억		64636	N	N	17	N	00	N
60	20241111	140359	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	-90	5	-4.05	231135600	107489	360.75	2205	2235	2115	2885	1555	2220	2150.32	0.12	0	-9940	2306	2262	2241	2197	2176	2252	2187	304	665	500	1370	5	1	56156301	1196	4.30	0.34	12	0.19	495.00	6188.00	11003	20231205	-80.64	1993	20240909	6.87	4905	-56.57	20240202	1993	6.87	20240909	12920	-83.51	20231205	1993	6.87	20240909	1.51	N	033290	500	303 억		64636	N	N	17	N	00	N
61	20241111	130359	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	-90	5	-4.05	224191825	104225	349.80	2205	2235	2115	2885	1555	2220	2151.04	0.12	0	-7995	2306	2262	2241	2197	2176	2252	2187	304	665	500	1370	5	1	56156301	1196	4.30	0.34	12	0.19	495.00	6188.00	11003	20231205	-80.64	1993	20240909	6.87	4905	-56.57	20240202	1993	6.87	20240909	12920	-83.51	20231205	1993	6.87	20240909	1.51	N	033290	500	303 억		64636	N	N	17	N	00	N
62	20241111	120357	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	-85	5	-3.83	215270155	100036	335.74	2205	2235	2115	2885	1555	2220	2151.93	0.12	0	-5619	2306	2262	2241	2197	2176	2252	2187	304	665	500	1370	5	1	56156301	1199	4.31	0.35	12	0.18	495.00	6188.00	11003	20231205	-80.60	1993	20240909	7.12	4905	-56.47	20240202	1993	7.12	20240909	12920	-83.48	20231205	1993	7.12	20240909	1.51	N	033290	500	303 억		64636	N	N	17	N	00	N
63	20241111	110358	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	-85	5	-3.83	198949180	92388	310.07	2205	2235	2115	2885	1555	2220	2153.41	0.12	0	-4099	2306	2262	2241	2197	2176	2252	2187	304	665	500	1370	5	1	56156301	1199	4.31	0.35	12	0.16	495.00	6188.00	11003	20231205	-80.60	1993	20240909	7.12	4905	-56.47	20240202	1993	7.12	20240909	12920	-83.48	20231205	1993	7.12	20240909	1.51	N	033290	500	303 억		64636	N	N	17	N	00	N
64	20241111	100356	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	-95	5	-4.28	173911645	80677	270.76	2205	2235	2115	2885	1555	2220	2155.65	0.12	0	-3290	2306	2262	2241	2197	2176	2252	2187	304	665	500	1370	5	1	56156301	1193	4.29	0.34	12	0.14	495.00	6188.00	11003	20231205	-80.69	1993	20240909	6.62	4905	-56.68	20240202	1993	6.62	20240909	12920	-83.55	20231205	1993	6.62	20240909	1.51	N	033290	500	303 억		64636	N	N	17	N	00	N
65	20241111	090355	57	100.00	KOSDAQ		유통	N	N	N	N		N	2210	-10	5	-0.45	20941025	9496	31.87	2205	2235	2200	2885	1555	2220	2205.25	0.12	0	606	2306	2262	2241	2197	2176	2252	2187	304	665	500	1370	5	1	56156301	1241	4.46	0.36	12	0.02	495.00	6188.00	11003	20231205	-79.91	1993	20240909	10.89	4905	-54.94	20240202	1993	10.89	20240909	12920	-82.89	20231205	1993	10.89	20240909	1.51	N	033290	500	303 억		64636	N	N	17	N	00	N
66	20241108	160354	57	100.00	KOSDAQ		유통	N	N	N	N		N	2220	0	3	0.00	65584295	29168	50.59	2230	2285	2220	2885	1555	2220	2248.52	0.10	0	7496	2293	2256	2238	2201	2183	2247	2192	304	665	500	1370	5	1	56156301	1247	4.48	0.36	12	0.05	495.00	6188.00	11003	20231205	-79.82	1993	20240909	11.39	4905	-54.74	20240202	1993	11.39	20240909	12920	-82.82	20231205	1993	11.39	20240909	1.49	N	033290	500	303 억		57138	N	N	17	N	00	N
67	20241108	150400	57	100.00	KOSDAQ		유통	N	N	N	N		N	2235	15	2	0.68	60829895	27029	46.88	2230	2285	2225	2885	1555	2220	2250.54	0.10	0	6893	2293	2256	2238	2201	2183	2247	2192	304	665	500	1370	5	1	56156301	1255	4.52	0.36	12	0.05	495.00	6188.00	11003	20231205	-79.69	1993	20240909	12.14	4905	-54.43	20240202	1993	12.14	20240909	12920	-82.70	20231205	1993	12.14	20240909	1.49	N	033290	500	303 억		57138	N	N	39	N	00	N
68	20241108	140356	57	100.00	KOSDAQ		유통	N	N	N	N		N	2235	15	2	0.68	51828380	22989	39.87	2230	2285	2230	2885	1555	2220	2254.49	0.10	0	6703	2293	2256	2238	2201	2183	2247	2192	304	665	500	1370	5	1	56156301	1255	4.52	0.36	12	0.04	495.00	6188.00	11003	20231205	-79.69	1993	20240909	12.14	4905	-54.43	20240202	1993	12.14	20240909	12920	-82.70	20231205	1993	12.14	20240909	1.49	N	033290	500	303 억		57138	N	N	39	N	00	N
69	20241108	130357	57	100.00	KOSDAQ		유통	N	N	N	N		N	2255	35	2	1.58	46380660	20553	35.65	2230	2285	2230	2885	1555	2220	2256.64	0.10	0	8477	2293	2256	2238	2201	2183	2247	2192	304	665	500	1370	5	1	56156301	1266	4.56	0.36	12	0.04	495.00	6188.00	11003	20231205	-79.51	1993	20240909	13.15	4905	-54.03	20240202	1993	13.15	20240909	12920	-82.55	20231205	1993	13.15	20240909	1.49	N	033290	500	303 억		57138	N	N	39	N	00	N
70	20241108	120358	57	100.00	KOSDAQ		유통	N	N	N	N		N	2250	30	2	1.35	44002200	19495	33.81	2230	2285	2230	2885	1555	2220	2257.10	0.10	0	8951	2293	2256	2238	2201	2183	2247	2192	304	665	500	1370	5	1	56156301	1264	4.55	0.36	12	0.03	495.00	6188.00	11003	20231205	-79.55	1993	20240909	12.90	4905	-54.13	20240202	1993	12.90	20240909	12920	-82.59	20231205	1993	12.90	20240909	1.49	N	033290	500	303 억		57138	N	N	39	N	00	N
71	20241108	110359	57	100.00	KOSDAQ		유통	N	N	N	N		N	2255	35	2	1.58	39196415	17361	30.11	2230	2285	2230	2885	1555	2220	2257.73	0.10	0	9426	2293	2256	2238	2201	2183	2247	2192	304	665	500	1370	5	1	56156301	1266	4.56	0.36	12	0.03	495.00	6188.00	11003	20231205	-79.51	1993	20240909	13.15	4905	-54.03	20240202	1993	13.15	20240909	12920	-82.55	20231205	1993	13.15	20240909	1.49	N	033290	500	303 억		57138	N	N	39	N	00	N
72	20241108	100400	57	100.00	KOSDAQ		유통	N	N	N	N		N	2270	50	2	2.25	18894355	8348	14.48	2230	2285	2230	2885	1555	2220	2263.34	0.10	0	4289	2293	2256	2238	2201	2183	2247	2192	304	665	500	1370	5	1	56156301	1275	4.59	0.37	12	0.01	495.00	6188.00	11003	20231205	-79.37	1993	20240909	13.90	4905	-53.72	20240202	1993	13.90	20240909	12920	-82.43	20231205	1993	13.90	20240909	1.49	N	033290	500	303 억		57138	N	N	39	N	00	N
73	20241108	090353	57	100.00	KOSDAQ		유통	N	N	N	N		N	2255	35	2	1.58	408360	182	0.32	2230	2255	2230	2885	1555	2220	2243.74	0.10	0	146	2293	2256	2238	2201	2183	2247	2192	304	665	500	1370	5	1	56156301	1266	4.56	0.36	12	0.00	495.00	6188.00	11003	20231205	-79.51	1993	20240909	13.15	4905	-54.03	20240202	1993	13.15	20240909	12920	-82.55	20231205	1993	13.15	20240909	1.49	N	033290	500	303 억		57138	N	N	39	N	00	N
74	20241107	160353	57	100.00	KOSDAQ		유통	N	N	N	N		N	2220	-35	5	-1.55	128601115	57502	58.08	2260	2275	2220	2930	1580	2255	2236.49	0.15	0	-28418	2388	2321	2288	2221	2188	2305	2205	304	675	500	1390	5	1	56156301	1247	4.48	0.36	12	0.10	495.00	6188.00	11003	20231205	-79.82	1993	20240909	11.39	4905	-54.74	20240202	1993	11.39	20240909	12920	-82.82	20231205	1993	11.39	20240909	1.50	N	033290	500	303 억		85509	N	N	39	N	00	N
75	20241107	150355	57	100.00	KOSDAQ		유통	N	N	N	N		N	2235	-20	5	-0.89	103494495	46214	46.68	2260	2275	2220	2930	1580	2255	2239.46	0.15	0	-21354	2388	2321	2288	2221	2188	2305	2205	304	675	500	1390	5	1	56156301	1255	4.52	0.36	12	0.08	495.00	6188.00	11003	20231205	-79.69	1993	20240909	12.14	4905	-54.43	20240202	1993	12.14	20240909	12920	-82.70	20231205	1993	12.14	20240909	1.50	N	033290	500	303 억		85509	N	N	1077	N	00	N
76	20241107	140357	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	-25	5	-1.11	87581265	39096	39.49	2260	2275	2220	2930	1580	2255	2240.16	0.15	0	-18918	2388	2321	2288	2221	2188	2305	2205	304	675	500	1390	5	1	56156301	1252	4.51	0.36	12	0.07	495.00	6188.00	11003	20231205	-79.73	1993	20240909	11.89	4905	-54.54	20240202	1993	11.89	20240909	12920	-82.74	20231205	1993	11.89	20240909	1.50	N	033290	500	303 억		85509	N	N	1077	N	00	N
77	20241107	130359	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	-25	5	-1.11	75938495	33874	34.22	2260	2275	2220	2930	1580	2255	2241.79	0.15	0	-17490	2388	2321	2288	2221	2188	2305	2205	304	675	500	1390	5	1	56156301	1252	4.51	0.36	12	0.06	495.00	6188.00	11003	20231205	-79.73	1993	20240909	11.89	4905	-54.54	20240202	1993	11.89	20240909	12920	-82.74	20231205	1993	11.89	20240909	1.50	N	033290	500	303 억		85509	N	N	1077	N	00	N
78	20241107	120355	57	100.00	KOSDAQ		유통	N	N	N	N		N	2245	-10	5	-0.44	64696955	28846	29.14	2260	2275	2220	2930	1580	2255	2242.84	0.15	0	-17060	2388	2321	2288	2221	2188	2305	2205	304	675	500	1390	5	1	56156301	1261	4.54	0.36	12	0.05	495.00	6188.00	11003	20231205	-79.60	1993	20240909	12.64	4905	-54.23	20240202	1993	12.64	20240909	12920	-82.62	20231205	1993	12.64	20240909	1.50	N	033290	500	303 억		85509	N	N	1077	N	00	N
79	20241107	110355	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	-25	5	-1.11	56859865	25345	25.60	2260	2275	2220	2930	1580	2255	2243.44	0.15	0	-16890	2388	2321	2288	2221	2188	2305	2205	304	675	500	1390	5	1	56156301	1252	4.51	0.36	12	0.05	495.00	6188.00	11003	20231205	-79.73	1993	20240909	11.89	4905	-54.54	20240202	1993	11.89	20240909	12920	-82.74	20231205	1993	11.89	20240909	1.50	N	033290	500	303 억		85509	N	N	1077	N	00	N
80	20241107	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	-25	5	-1.11	37691220	16749	16.92	2260	2275	2230	2930	1580	2255	2250.36	0.15	0	-13367	2388	2321	2288	2221	2188	2305	2205	304	675	500	1390	5	1	56156301	1252	4.51	0.36	12	0.03	495.00	6188.00	11003	20231205	-79.73	1993	20240909	11.89	4905	-54.54	20240202	1993	11.89	20240909	12920	-82.74	20231205	1993	11.89	20240909	1.50	N	033290	500	303 억		85509	N	N	1077	N	00	N
81	20241107	090355	57	100.00	KOSDAQ		유통	N	N	N	N		N	2275	20	2	0.89	219740	97	0.10	2260	2275	2260	2930	1580	2255	2265.36	0.15	0	-4	2388	2321	2288	2221	2188	2305	2205	304	675	500	1390	5	1	56156301	1278	4.60	0.37	12	0.00	495.00	6188.00	11003	20231205	-79.32	1993	20240909	14.15	4905	-53.62	20240202	1993	14.15	20240909	12920	-82.39	20231205	1993	14.15	20240909	1.50	N	033290	500	303 억		85509	N	N	1077	N	00	N
82	20241106	160358	57	100.00	KOSDAQ		유통	N	N	N	N		N	2255	-100	5	-4.25	226921900	98745	111.77	2335	2355	2255	3060	1650	2355	2298.33	0.21	0	-44416	2435	2395	2320	2280	2205	2415	2300	304	705	500	1460	5	1	56156301	1266	4.56	0.36	12	0.18	495.00	6188.00	11003	20231205	-79.51	1993	20240909	13.15	4905	-54.03	20240202	1993	13.15	20240909	12920	-82.55	20231205	1993	13.15	20240909	1.51	N	033290	500	303 억		119566	N	N	1077	N	00	N
83	20241106	150406	57	100.00	KOSDAQ		유통	N	N	N	N		N	2275	-80	5	-3.40	192594560	83582	94.61	2335	2355	2255	3060	1650	2355	2304.26	0.21	0	-38877	2435	2395	2320	2280	2205	2415	2300	304	705	500	1460	5	1	56156301	1278	4.60	0.37	12	0.15	495.00	6188.00	11003	20231205	-79.32	1993	20240909	14.15	4905	-53.62	20240202	1993	14.15	20240909	12920	-82.39	20231205	1993	14.15	20240909	1.51	N	033290	500	303 억		119566	N	N	8	N	00	N
84	20241106	140405	57	100.00	KOSDAQ		유통	N	N	N	N		N	2275	-80	5	-3.40	169037125	73210	82.87	2335	2355	2255	3060	1650	2355	2308.93	0.21	0	-34446	2435	2395	2320	2280	2205	2415	2300	304	705	500	1460	5	1	56156301	1278	4.60	0.37	12	0.13	495.00	6188.00	11003	20231205	-79.32	1993	20240909	14.15	4905	-53.62	20240202	1993	14.15	20240909	12920	-82.39	20231205	1993	14.15	20240909	1.51	N	033290	500	303 억		119566	N	N	8	N	00	N
85	20241106	130405	57	100.00	KOSDAQ		유통	N	N	N	N		N	2280	-75	5	-3.18	150180235	64912	73.48	2335	2355	2270	3060	1650	2355	2313.60	0.21	0	-33890	2435	2395	2320	2280	2205	2415	2300	304	705	500	1460	5	1	56156301	1280	4.61	0.37	12	0.12	495.00	6188.00	11003	20231205	-79.28	1993	20240909	14.40	4905	-53.52	20240202	1993	14.40	20240909	12920	-82.35	20231205	1993	14.40	20240909	1.51	N	033290	500	303 억		119566	N	N	8	N	00	N
86	20241106	120355	57	100.00	KOSDAQ		유통	N	N	N	N		N	2320	-35	5	-1.49	88656180	38084	43.11	2335	2355	2305	3060	1650	2355	2327.91	0.21	0	-13919	2435	2395	2320	2280	2205	2415	2300	304	705	500	1460	5	1	56156301	1303	4.69	0.37	12	0.07	495.00	6188.00	11003	20231205	-78.91	1993	20240909	16.41	4905	-52.70	20240202	1993	16.41	20240909	12920	-82.04	20231205	1993	16.41	20240909	1.51	N	033290	500	303 억		119566	N	N	8	N	00	N
87	20241106	110359	57	100.00	KOSDAQ		유통	N	N	N	N		N	2335	-20	5	-0.85	67193245	28814	32.62	2335	2355	2310	3060	1650	2355	2331.97	0.21	0	-8211	2435	2395	2320	2280	2205	2415	2300	304	705	500	1460	5	1	56156301	1311	4.72	0.38	12	0.05	495.00	6188.00	11003	20231205	-78.78	1993	20240909	17.16	4905	-52.40	20240202	1993	17.16	20240909	12920	-81.93	20231205	1993	17.16	20240909	1.51	N	033290	500	303 억		119566	N	N	8	N	00	N
88	20241106	100359	57	100.00	KOSDAQ		유통	N	N	N	N		N	2325	-30	5	-1.27	53125380	22784	25.79	2335	2355	2310	3060	1650	2355	2331.70	0.21	0	-3570	2435	2395	2320	2280	2205	2415	2300	304	705	500	1460	5	1	56156301	1306	4.70	0.38	12	0.04	495.00	6188.00	11003	20231205	-78.87	1993	20240909	16.66	4905	-52.60	20240202	1993	16.66	20240909	12920	-82.00	20231205	1993	16.66	20240909	1.51	N	033290	500	303 억		119566	N	N	8	N	00	N
89	20241106	090357	57	100.00	KOSDAQ		유통	N	N	N	N		N	2335	-20	5	-0.85	9461775	4053	4.59	2335	2345	2325	3060	1650	2355	2334.51	0.21	0	1796	2435	2395	2320	2280	2205	2415	2300	304	705	500	1460	5	1	56156301	1311	4.72	0.38	12	0.01	495.00	6188.00	11003	20231205	-78.78	1993	20240909	17.16	4905	-52.40	20240202	1993	17.16	20240909	12920	-81.93	20231205	1993	17.16	20240909	1.51	N	033290	500	303 억		119566	N	N	8	N	00	N
90	20241105	160348	57	100.00	KOSDAQ		유통	N	N	N	N		N	2355	90	2	3.97	205234150	88184	140.40	2245	2360	2245	2940	1590	2265	2327.30	0.19	0	14999	2345	2305	2255	2215	2165	2325	2235	304	675	500	1400	5	1	56156301	1322	4.76	0.38	12	0.16	495.00	6188.00	11003	20231205	-78.60	1993	20240909	18.16	4905	-51.99	20240202	1993	18.16	20240909	12920	-81.77	20231205	1993	18.16	20240909	1.50	N	033290	500	303 억		104068	N	N	8	N	00	N
91	20241105	150356	57	100.00	KOSDAQ		유통	N	N	N	N		N	2340	75	2	3.31	197436075	84865	135.11	2245	2360	2245	2940	1590	2265	2326.47	0.19	0	15226	2345	2305	2255	2215	2165	2325	2235	304	675	500	1400	5	1	56156301	1314	4.73	0.38	12	0.15	495.00	6188.00	11003	20231205	-78.73	1993	20240909	17.41	4905	-52.29	20240202	1993	17.41	20240909	12920	-81.89	20231205	1993	17.41	20240909	1.50	N	033290	500	303 억		104068	N	N	0	N	00	N
92	20241105	140353	57	100.00	KOSDAQ		유통	N	N	N	N		N	2325	60	2	2.65	163621485	70414	112.11	2245	2355	2245	2940	1590	2265	2323.71	0.19	0	15911	2345	2305	2255	2215	2165	2325	2235	304	675	500	1400	5	1	56156301	1306	4.70	0.38	12	0.13	495.00	6188.00	11003	20231205	-78.87	1993	20240909	16.66	4905	-52.60	20240202	1993	16.66	20240909	12920	-82.00	20231205	1993	16.66	20240909	1.50	N	033290	500	303 억		104068	N	N	0	N	00	N
93	20241105	130354	57	100.00	KOSDAQ		유통	N	N	N	N		N	2340	75	2	3.31	153886330	66229	105.44	2245	2355	2245	2940	1590	2265	2323.55	0.19	0	15475	2345	2305	2255	2215	2165	2325	2235	304	675	500	1400	5	1	56156301	1314	4.73	0.38	12	0.12	495.00	6188.00	11003	20231205	-78.73	1993	20240909	17.41	4905	-52.29	20240202	1993	17.41	20240909	12920	-81.89	20231205	1993	17.41	20240909	1.50	N	033290	500	303 억		104068	N	N	0	N	00	N
94	20241105	120353	57	100.00	KOSDAQ		유통	N	N	N	N		N	2330	65	2	2.87	142704775	61429	97.80	2245	2355	2245	2940	1590	2265	2323.08	0.19	0	13950	2345	2305	2255	2215	2165	2325	2235	304	675	500	1400	5	1	56156301	1308	4.71	0.38	12	0.11	495.00	6188.00	11003	20231205	-78.82	1993	20240909	16.91	4905	-52.50	20240202	1993	16.91	20240909	12920	-81.97	20231205	1993	16.91	20240909	1.50	N	033290	500	303 억		104068	N	N	0	N	00	N
95	20241105	110346	57	100.00	KOSDAQ		유통	N	N	N	N		N	2335	70	2	3.09	130910825	56376	89.76	2245	2355	2245	2940	1590	2265	2322.10	0.19	0	12631	2345	2305	2255	2215	2165	2325	2235	304	675	500	1400	5	1	56156301	1311	4.72	0.38	12	0.10	495.00	6188.00	11003	20231205	-78.78	1993	20240909	17.16	4905	-52.40	20240202	1993	17.16	20240909	12920	-81.93	20231205	1993	17.16	20240909	1.50	N	033290	500	303 억		104068	N	N	0	N	00	N
96	20241105	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	2330	65	2	2.87	96459520	41631	66.28	2245	2355	2245	2940	1590	2265	2317.01	0.19	0	8637	2345	2305	2255	2215	2165	2325	2235	304	675	500	1400	5	1	56156301	1308	4.71	0.38	12	0.07	495.00	6188.00	11003	20231205	-78.82	1993	20240909	16.91	4905	-52.50	20240202	1993	16.91	20240909	12920	-81.97	20231205	1993	16.91	20240909	1.50	N	033290	500	303 억		104068	N	N	0	N	00	N
97	20241105	090350	57	100.00	KOSDAQ		유통	N	N	N	N		N	2275	10	2	0.44	5034045	2223	3.54	2245	2275	2245	2940	1590	2265	2264.53	0.19	0	-1021	2345	2305	2255	2215	2165	2325	2235	304	675	500	1400	5	1	56156301	1278	4.60	0.37	12	0.00	495.00	6188.00	11003	20231205	-79.32	1993	20240909	14.15	4905	-53.62	20240202	1993	14.15	20240909	12920	-82.39	20231205	1993	14.15	20240909	1.50	N	033290	500	303 억		104068	N	N	0	N	00	N
98	20241104	160347	57	100.00	KOSDAQ		유통	N	N	N	N		N	2265	25	2	1.12	141516965	62809	106.52	2205	2295	2205	2910	1570	2240	2253.11	0.07	0	18245	2306	2272	2251	2217	2196	2267	2212	304	670	500	1380	5	1	56156301	1272	4.58	0.37	12	0.11	495.00	6188.00	11003	20231205	-79.41	1993	20240909	13.65	4905	-53.82	20240202	1993	13.65	20240909	12920	-82.47	20231205	1993	13.65	20240909	1.56	N	033290	500	303 억		37292	N	N	17	N	00	N
99	20241104	150355	57	100.00	KOSDAQ		유통	N	N	N	N		N	2270	30	2	1.34	111408175	49474	83.91	2205	2295	2205	2910	1570	2240	2251.85	0.07	0	16712	2306	2272	2251	2217	2196	2267	2212	304	670	500	1380	5	1	56156301	1275	4.59	0.37	12	0.09	495.00	6188.00	11003	20231205	-79.37	1993	20240909	13.90	4905	-53.72	20240202	1993	13.90	20240909	12920	-82.43	20231205	1993	13.90	20240909	1.56	N	033290	500	303 억		37292	N	N	17	N	00	N
100	20241104	140348	57	100.00	KOSDAQ		유통	N	N	N	N		N	2280	40	2	1.79	102196115	45419	77.03	2205	2295	2205	2910	1570	2240	2250.07	0.07	0	15998	2306	2272	2251	2217	2196	2267	2212	304	670	500	1380	5	1	56156301	1280	4.61	0.37	12	0.08	495.00	6188.00	11003	20231205	-79.28	1993	20240909	14.40	4905	-53.52	20240202	1993	14.40	20240909	12920	-82.35	20231205	1993	14.40	20240909	1.56	N	033290	500	303 억		37292	N	N	17	N	00	N
101	20241104	130317	57	100.00	KOSDAQ		유통	N	N	N	N		N	2280	40	2	1.79	96209985	42784	72.56	2205	2295	2205	2910	1570	2240	2248.74	0.07	0	14912	2306	2272	2251	2217	2196	2267	2212	304	670	500	1380	5	1	56156301	1280	4.61	0.37	12	0.08	495.00	6188.00	11003	20231205	-79.28	1993	20240909	14.40	4905	-53.52	20240202	1993	14.40	20240909	12920	-82.35	20231205	1993	14.40	20240909	1.56	N	033290	500	303 억		37292	N	N	17	N	00	N
102	20241104	120343	57	100.00	KOSDAQ		유통	N	N	N	N		N	2275	35	2	1.56	88369025	39337	66.71	2205	2295	2205	2910	1570	2240	2246.46	0.07	0	14355	2306	2272	2251	2217	2196	2267	2212	304	670	500	1380	5	1	56156301	1278	4.60	0.37	12	0.07	495.00	6188.00	11003	20231205	-79.32	1993	20240909	14.15	4905	-53.62	20240202	1993	14.15	20240909	12920	-82.39	20231205	1993	14.15	20240909	1.56	N	033290	500	303 억		37292	N	N	17	N	00	N
103	20241104	110342	57	100.00	KOSDAQ		유통	N	N	N	N		N	2275	35	2	1.56	83691985	37282	63.23	2205	2295	2205	2910	1570	2240	2244.84	0.07	0	13290	2306	2272	2251	2217	2196	2267	2212	304	670	500	1380	5	1	56156301	1278	4.60	0.37	12	0.07	495.00	6188.00	11003	20231205	-79.32	1993	20240909	14.15	4905	-53.62	20240202	1993	14.15	20240909	12920	-82.39	20231205	1993	14.15	20240909	1.56	N	033290	500	303 억		37292	N	N	17	N	00	N
104	20241104	100339	57	100.00	KOSDAQ		유통	N	N	N	N		N	2255	15	2	0.67	48621900	21781	36.94	2205	2270	2205	2910	1570	2240	2232.31	0.07	0	3479	2306	2272	2251	2217	2196	2267	2212	304	670	500	1380	5	1	56156301	1266	4.56	0.36	12	0.04	495.00	6188.00	11003	20231205	-79.51	1993	20240909	13.15	4905	-54.03	20240202	1993	13.15	20240909	12920	-82.55	20231205	1993	13.15	20240909	1.56	N	033290	500	303 억		37292	N	N	17	N	00	N
105	20241104	090342	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	-15	5	-0.67	27478245	12385	21.00	2205	2270	2205	2910	1570	2240	2218.67	0.07	0	2443	2306	2272	2251	2217	2196	2267	2212	304	670	500	1380	5	1	56156301	1249	4.49	0.36	12	0.02	495.00	6188.00	11003	20231205	-79.78	1993	20240909	11.64	4905	-54.64	20240202	1993	11.64	20240909	12920	-82.78	20231205	1993	11.64	20240909	1.56	N	033290	500	303 억		37292	N	N	17	N	00	N
106	20241101	160332	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	-40	5	-1.75	131165260	58377	54.47	2240	2285	2230	2960	1600	2280	2246.95	0.10	0	-20604	2370	2325	2280	2235	2190	2347	2257	304	680	500	1410	5	1	56156301	1258	4.53	0.36	12	0.10	495.00	6188.00	11003	20231205	-79.64	1993	20240909	12.39	4905	-54.33	20240202	1993	12.39	20240909	12920	-82.66	20231205	1993	12.39	20240909	1.58	N	033290	500	303 억		57883	N	N	17	N	00	N
107	20241101	150341	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	-40	5	-1.75	113718915	50590	47.21	2240	2285	2230	2960	1600	2280	2247.85	0.10	0	-17290	2370	2325	2280	2235	2190	2347	2257	304	680	500	1410	5	1	56156301	1258	4.53	0.36	12	0.09	495.00	6188.00	11003	20231205	-79.64	1993	20240909	12.39	4905	-54.33	20240202	1993	12.39	20240909	12920	-82.66	20231205	1993	12.39	20240909	1.58	N	033290	500	303 억		57883	N	N	24	N	00	N
108	20241101	140335	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	-40	5	-1.75	86479010	38406	35.84	2240	2285	2235	2960	1600	2280	2251.71	0.10	0	-16019	2370	2325	2280	2235	2190	2347	2257	304	680	500	1410	5	1	56156301	1258	4.53	0.36	12	0.07	495.00	6188.00	11003	20231205	-79.64	1993	20240909	12.39	4905	-54.33	20240202	1993	12.39	20240909	12920	-82.66	20231205	1993	12.39	20240909	1.58	N	033290	500	303 억		57883	N	N	24	N	00	N
109	20241101	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	2260	-20	5	-0.88	61838805	27424	25.59	2240	2285	2240	2960	1600	2280	2254.92	0.10	0	-9907	2370	2325	2280	2235	2190	2347	2257	304	680	500	1410	5	1	56156301	1269	4.57	0.37	12	0.05	495.00	6188.00	11003	20231205	-79.46	1993	20240909	13.40	4905	-53.92	20240202	1993	13.40	20240909	12920	-82.51	20231205	1993	13.40	20240909	1.58	N	033290	500	303 억		57883	N	N	24	N	00	N
110	20241101	120407	57	100.00	KOSDAQ		유통	N	N	N	N		N	2255	-25	5	-1.10	60131425	26666	24.88	2240	2285	2240	2960	1600	2280	2254.98	0.10	0	-9825	2370	2325	2280	2235	2190	2347	2257	304	680	500	1410	5	1	56156301	1266	4.56	0.36	12	0.05	495.00	6188.00	11003	20231205	-79.51	1993	20240909	13.15	4905	-54.03	20240202	1993	13.15	20240909	12920	-82.55	20231205	1993	13.15	20240909	1.58	N	033290	500	303 억		57883	N	N	24	N	00	N
111	20241101	110405	57	100.00	KOSDAQ		유통	N	N	N	N		N	2260	-20	5	-0.88	51466605	22820	21.29	2240	2285	2240	2960	1600	2280	2255.33	0.10	0	-8413	2370	2325	2280	2235	2190	2347	2257	304	680	500	1410	5	1	56156301	1269	4.57	0.37	12	0.04	495.00	6188.00	11003	20231205	-79.46	1993	20240909	13.40	4905	-53.92	20240202	1993	13.40	20240909	12920	-82.51	20231205	1993	13.40	20240909	1.58	N	033290	500	303 억		57883	N	N	24	N	00	N
112	20241101	100405	57	100.00	KOSDAQ		유통	N	N	N	N		N	2275	-5	5	-0.22	37535825	16646	15.53	2240	2280	2240	2960	1600	2280	2254.95	0.10	0	-4189	2370	2325	2280	2235	2190	2347	2257	304	680	500	1410	5	1	56156301	1278	4.60	0.37	12	0.03	495.00	6188.00	11003	20231205	-79.32	1993	20240909	14.15	4905	-53.62	20240202	1993	14.15	20240909	12920	-82.39	20231205	1993	14.15	20240909	1.58	N	033290	500	303 억		57883	N	N	24	N	00	N
113	20241101	090405	57	100.00	KOSDAQ		유통	N	N	N	N		N	2265	-15	5	-0.66	2948025	1315	1.23	2240	2265	2240	2960	1600	2280	2241.84	0.10	0	142	2370	2325	2280	2235	2190	2347	2257	304	680	500	1410	5	1	56156301	1272	4.58	0.37	12	0.00	495.00	6188.00	11003	20231205	-79.41	1993	20240909	13.65	4905	-53.82	20240202	1993	13.65	20240909	12920	-82.47	20231205	1993	13.65	20240909	1.58	N	033290	500	303 억		57883	N	N	24	N	00	N