KissMeData/072520/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	160657	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
3	20241129	150713	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
4	20241129	140715	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
5	20241129	130714	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
6	20241129	120715	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
7	20241129	110717	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
8	20241129	100713	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
9	20241129	090714	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
10	20241128	160706	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
11	20241128	150718	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
12	20241128	140716	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
13	20241128	130715	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
14	20241128	120717	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
15	20241128	110719	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
16	20241128	100718	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
17	20241128	090715	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
18	20241127	160659	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
19	20241127	150712	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
20	20241127	140713	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
21	20241127	130706	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
22	20241127	120712	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
23	20241127	110711	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
24	20241127	100710	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
25	20241127	090708	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
26	20241126	160702	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
27	20241126	150708	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
28	20241126	140706	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
29	20241126	130704	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
30	20241126	120709	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
31	20241126	110715	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
32	20241126	100714	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
33	20241126	090708	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
34	20241125	160651	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
35	20241125	150704	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
36	20241125	140702	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
37	20241125	130656	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
38	20241125	120706	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
39	20241125	110659	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
40	20241125	100653	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
41	20241125	090653	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
42	20241122	160619	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
43	20241122	150626	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
44	20241122	140628	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
45	20241122	130625	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
46	20241122	120628	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
47	20241122	110623	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
48	20241122	100633	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
49	20241122	090629	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
50	20241121	160623	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
51	20241121	150636	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
52	20241121	140637	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
53	20241121	130629	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
54	20241121	120629	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
55	20241121	110630	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
56	20241121	100633	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
57	20241121	090633	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
58	20241120	160626	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
59	20241120	150635	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
60	20241120	140636	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
61	20241120	130637	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
62	20241120	120636	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
63	20241120	110637	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
64	20241120	100637	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
65	20241120	090636	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
66	20241119	160602	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
67	20241119	150612	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
68	20241119	140611	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
69	20241119	130612	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
70	20241119	120606	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
71	20241119	110613	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
72	20241119	100629	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
73	20241119	090624	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
74	20241118	160605	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
75	20241118	150610	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
76	20241118	140614	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
77	20241118	130611	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
78	20241118	120613	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
79	20241118	110612	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
80	20241118	100607	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
81	20241118	090605	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
82	20241115	160624	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
83	20241115	150641	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
84	20241115	140634	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
85	20241115	130634	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
86	20241115	120639	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
87	20241115	110623	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
88	20241115	100623	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
89	20241115	090619	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
90	20241114	160618	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
91	20241114	150621	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
92	20241114	140616	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
93	20241114	130617	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
94	20241114	120616	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
95	20241114	110618	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
96	20241114	100636	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
97	20241114	090612	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
98	20241113	160340	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
99	20241113	150403	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
100	20241113	140400	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
101	20241113	130357	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
102	20241113	120355	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
103	20241113	110354	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
104	20241113	100354	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
105	20241113	090348	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
106	20241112	160556	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
107	20241112	150601	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
108	20241112	140608	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
109	20241112	130603	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
110	20241112	120603	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
111	20241112	110602	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
112	20241112	100600	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
113	20241112	090600	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
114	20241111	160556	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
115	20241111	150615	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
116	20241111	140606	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
117	20241111	130602	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
118	20241111	120559	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
119	20241111	110559	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
120	20241111	100557	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
121	20241111	090554	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
122	20241108	160550	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231101	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
123	20241108	150558	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231101	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
124	20241108	140557	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231101	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
125	20241108	130558	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231101	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
126	20241108	120556	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231101	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
127	20241108	110556	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231101	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
128	20241108	100605	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231101	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
129	20241108	090551	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231101	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
130	20241107	160553	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	359	20231031	8.36	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
131	20241107	150554	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	359	20231031	8.36	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
132	20241107	140556	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	359	20231031	8.36	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
133	20241107	130557	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	359	20231031	8.36	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
134	20241107	120554	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	359	20231031	8.36	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
135	20241107	110554	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	359	20231031	8.36	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
136	20241107	100553	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	359	20231031	8.36	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
137	20241107	090553	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	359	20231031	8.36	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
138	20241106	160556	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
139	20241106	150614	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
140	20241106	140609	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
141	20241106	130615	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
142	20241106	120556	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
143	20241106	110600	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
144	20241106	100602	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
145	20241106	090559	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
146	20241105	160543	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
147	20241105	150553	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
148	20241105	140551	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
149	20241105	130552	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
150	20241105	120548	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
151	20241105	110540	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
152	20241105	100548	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
153	20241105	090546	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
154	20241104	160543	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
155	20241104	150552	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
156	20241104	140543	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
157	20241104	130529	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
158	20241104	120535	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
159	20241104	110532	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
160	20241104	100526	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
161	20241104	090532	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
162	20241101	160514	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231101	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
163	20241101	150527	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231101	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
164	20241101	140515	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231101	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
165	20241101	130613	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231101	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
166	20241101	120613	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231101	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
167	20241101	110611	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231101	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
168	20241101	100612	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231101	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
169	20241101	090611	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231101	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N