KissMeData/000440/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	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17500	-360	5	-2.02	536574750	30674	84.31	17800	18080	17110	23200	12510	17860	17492.82	1.58	0	1774	18993	18426	17963	17396	16933	18710	17680	31	5340	500	11430	10	1	6227130	1090	-437.50	1.64	12	0.49	-40.00	10645.00	31100	20240604	-43.73	16750	20231213	4.48	31100	-43.73	20240604	16950	3.24	20240312	31100	-43.73	20240604	16750	4.48	20231213	3.11	N	000440	500	31 억		98313	N	N	0	N	00	N
3	20241129	150108	57	100.00	KOSDAQ		유통	N	N	N	N		N	17490	-370	5	-2.07	492925240	28176	77.44	17800	18080	17110	23200	12510	17860	17494.51	1.58	0	1661	18993	18426	17963	17396	16933	18710	17680	31	5340	500	11430	10	1	6227130	1089	-437.25	1.64	12	0.45	-40.00	10645.00	31100	20240604	-43.76	16750	20231213	4.42	31100	-43.76	20240604	16950	3.19	20240312	31100	-43.76	20240604	16750	4.42	20231213	3.11	N	000440	500	31 억		98313	N	N	0	N	00	N
4	20241129	140108	57	100.00	KOSDAQ		유통	N	N	N	N		N	17580	-280	5	-1.57	435695070	24912	68.47	17800	18080	17110	23200	12510	17860	17489.37	1.58	0	-58	18993	18426	17963	17396	16933	18710	17680	31	5340	500	11430	10	1	6227130	1095	-439.50	1.65	12	0.40	-40.00	10645.00	31100	20240604	-43.47	16750	20231213	4.96	31100	-43.47	20240604	16950	3.72	20240312	31100	-43.47	20240604	16750	4.96	20231213	3.11	N	000440	500	31 억		98313	N	N	0	N	00	N
5	20241129	130108	57	100.00	KOSDAQ		유통	N	N	N	N		N	17570	-290	5	-1.62	412711550	23598	64.86	17800	18080	17110	23200	12510	17860	17489.26	1.58	0	-651	18993	18426	17963	17396	16933	18710	17680	31	5340	500	11430	10	1	6227130	1094	-439.25	1.65	12	0.38	-40.00	10645.00	31100	20240604	-43.50	16750	20231213	4.90	31100	-43.50	20240604	16950	3.66	20240312	31100	-43.50	20240604	16750	4.90	20231213	3.11	N	000440	500	31 억		98313	N	N	0	N	00	N
6	20241129	120108	57	100.00	KOSDAQ		유통	N	N	N	N		N	17400	-460	5	-2.58	403410480	23065	63.39	17800	18080	17110	23200	12510	17860	17490.16	1.58	0	-890	18993	18426	17963	17396	16933	18710	17680	31	5340	500	11430	10	1	6227130	1084	-435.00	1.63	12	0.37	-40.00	10645.00	31100	20240604	-44.05	16750	20231213	3.88	31100	-44.05	20240604	16950	2.65	20240312	31100	-44.05	20240604	16750	3.88	20231213	3.11	N	000440	500	31 억		98313	N	N	0	N	00	N
7	20241129	110108	57	100.00	KOSDAQ		유통	N	N	N	N		N	17500	-360	5	-2.02	266313920	15146	41.63	17800	18080	17310	23200	12510	17860	17583.12	1.58	0	-1909	18993	18426	17963	17396	16933	18710	17680	31	5340	500	11430	10	1	6227130	1090	-437.50	1.64	12	0.24	-40.00	10645.00	31100	20240604	-43.73	16750	20231213	4.48	31100	-43.73	20240604	16950	3.24	20240312	31100	-43.73	20240604	16750	4.48	20231213	3.11	N	000440	500	31 억		98313	N	N	0	N	00	N
8	20241129	100108	57	100.00	KOSDAQ		유통	N	N	N	N		N	17460	-400	5	-2.24	183848140	10416	28.63	17800	18080	17460	23200	12510	17860	17650.55	1.58	0	-2566	18993	18426	17963	17396	16933	18710	17680	31	5340	500	11430	10	1	6227130	1087	-436.50	1.64	12	0.17	-40.00	10645.00	31100	20240604	-43.86	16750	20231213	4.24	31100	-43.86	20240604	16950	3.01	20240312	31100	-43.86	20240604	16750	4.24	20231213	3.11	N	000440	500	31 억		98313	N	N	0	N	00	N
9	20241129	090108	57	100.00	KOSDAQ		유통	N	N	N	N		N	18080	220	2	1.23	7547870	424	1.17	17800	18080	17800	23200	12510	17860	17801.58	1.58	0	13	18993	18426	17963	17396	16933	18710	17680	31	5340	500	11430	10	1	6227130	1126	-452.00	1.70	12	0.01	-40.00	10645.00	31100	20240604	-41.86	16750	20231213	7.94	31100	-41.86	20240604	16950	6.67	20240312	31100	-41.86	20240604	16750	7.94	20231213	3.11	N	000440	500	31 억		98313	N	N	0	N	00	N
10	20241128	160108	57	100.00	KOSDAQ		유통	N	N	N	N		N	17860	190	2	1.08	636136220	35667	75.41	17500	18530	17500	22950	12370	17670	17835.40	1.47	0	6745	18376	18022	17806	17452	17236	17915	17345	31	5280	500	11300	10	1	6227130	1112	-446.50	1.68	12	0.57	-40.00	10645.00	31100	20240604	-42.57	16750	20231213	6.63	31100	-42.57	20240604	16950	5.37	20240312	31100	-42.57	20240604	16750	6.63	20231213	3.15	N	000440	500	31 억		91507	N	N	0	N	00	N
11	20241128	150108	57	100.00	KOSDAQ		유통	N	N	N	N		N	17900	230	2	1.30	607364050	34056	72.00	17500	18530	17500	22950	12370	17670	17834.27	1.47	0	6604	18376	18022	17806	17452	17236	17915	17345	31	5280	500	11300	10	1	6227130	1115	-447.50	1.68	12	0.55	-40.00	10645.00	31100	20240604	-42.44	16750	20231213	6.87	31100	-42.44	20240604	16950	5.60	20240312	31100	-42.44	20240604	16750	6.87	20231213	3.15	N	000440	500	31 억		91507	N	N	0	N	00	N
12	20241128	140108	57	100.00	KOSDAQ		유통	N	N	N	N		N	17910	240	2	1.36	562320370	31538	66.68	17500	18530	17500	22950	12370	17670	17829.93	1.47	0	6961	18376	18022	17806	17452	17236	17915	17345	31	5280	500	11300	10	1	6227130	1115	-447.75	1.68	12	0.51	-40.00	10645.00	31100	20240604	-42.41	16750	20231213	6.93	31100	-42.41	20240604	16950	5.66	20240312	31100	-42.41	20240604	16750	6.93	20231213	3.15	N	000440	500	31 억		91507	N	N	0	N	00	N
13	20241128	130108	57	100.00	KOSDAQ		유통	N	N	N	N		N	17910	240	2	1.36	319294740	18024	38.11	17500	17920	17500	22950	12370	17670	17714.98	1.47	0	6316	18376	18022	17806	17452	17236	17915	17345	31	5280	500	11300	10	1	6227130	1115	-447.75	1.68	12	0.29	-40.00	10645.00	31100	20240604	-42.41	16750	20231213	6.93	31100	-42.41	20240604	16950	5.66	20240312	31100	-42.41	20240604	16750	6.93	20231213	3.15	N	000440	500	31 억		91507	N	N	0	N	00	N
14	20241128	120108	57	100.00	KOSDAQ		유통	N	N	N	N		N	17830	160	2	0.91	265475580	15012	31.74	17500	17880	17500	22950	12370	17670	17684.22	1.47	0	4979	18376	18022	17806	17452	17236	17915	17345	31	5280	500	11300	10	1	6227130	1110	-445.75	1.67	12	0.24	-40.00	10645.00	31100	20240604	-42.67	16750	20231213	6.45	31100	-42.67	20240604	16950	5.19	20240312	31100	-42.67	20240604	16750	6.45	20231213	3.15	N	000440	500	31 억		91507	N	N	0	N	00	N
15	20241128	110108	57	100.00	KOSDAQ		유통	N	N	N	N		N	17810	140	2	0.79	239693850	13567	28.68	17500	17870	17500	22950	12370	17670	17667.42	1.47	0	4409	18376	18022	17806	17452	17236	17915	17345	31	5280	500	11300	10	1	6227130	1109	-445.25	1.67	12	0.22	-40.00	10645.00	31100	20240604	-42.73	16750	20231213	6.33	31100	-42.73	20240604	16950	5.07	20240312	31100	-42.73	20240604	16750	6.33	20231213	3.15	N	000440	500	31 억		91507	N	N	0	N	00	N
16	20241128	100108	57	100.00	KOSDAQ		유통	N	N	N	N		N	17690	20	2	0.11	159041150	9036	19.10	17500	17800	17500	22950	12370	17670	17600.84	1.47	0	779	18376	18022	17806	17452	17236	17915	17345	31	5280	500	11300	10	1	6227130	1102	-442.25	1.66	12	0.15	-40.00	10645.00	31100	20240604	-43.12	16750	20231213	5.61	31100	-43.12	20240604	16950	4.37	20240312	31100	-43.12	20240604	16750	5.61	20231213	3.15	N	000440	500	31 억		91507	N	N	0	N	00	N
17	20241128	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17660	-10	5	-0.06	80818300	4618	9.76	17500	17670	17500	22950	12370	17670	17500.71	1.47	0	209	18376	18022	17806	17452	17236	17915	17345	31	5280	500	11300	10	1	6227130	1100	-441.50	1.66	12	0.07	-40.00	10645.00	31100	20240604	-43.22	16750	20231213	5.43	31100	-43.22	20240604	16950	4.19	20240312	31100	-43.22	20240604	16750	5.43	20231213	3.15	N	000440	500	31 억		91507	N	N	0	N	00	N
18	20241127	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17670	-410	5	-2.27	837815860	47156	83.20	18160	18160	17590	23500	12660	18080	17766.95	1.61	0	-8470	18433	18256	18093	17916	17753	18175	17835	31	5420	500	11570	10	1	6227130	1100	-441.75	1.66	12	0.76	-40.00	10645.00	31100	20240604	-43.18	16750	20231213	5.49	31100	-43.18	20240604	16950	4.25	20240312	31100	-43.18	20240604	16750	5.49	20231213	3.14	N	000440	500	31 억		99978	N	N	0	N	00	N
19	20241127	150108	57	100.00	KOSDAQ		유통	N	N	N	N		N	17740	-340	5	-1.88	647262740	36378	64.18	18160	18160	17720	23500	12660	18080	17792.70	1.61	0	-3099	18433	18256	18093	17916	17753	18175	17835	31	5420	500	11570	10	1	6227130	1105	-443.50	1.67	12	0.58	-40.00	10645.00	31100	20240604	-42.96	16750	20231213	5.91	31100	-42.96	20240604	16950	4.66	20240312	31100	-42.96	20240604	16750	5.91	20231213	3.14	N	000440	500	31 억		99978	N	N	0	N	00	N
20	20241127	140108	57	100.00	KOSDAQ		유통	N	N	N	N		N	17850	-230	5	-1.27	606959720	34110	60.18	18160	18160	17720	23500	12660	18080	17794.19	1.61	0	-1998	18433	18256	18093	17916	17753	18175	17835	31	5420	500	11570	10	1	6227130	1112	-446.25	1.68	12	0.55	-40.00	10645.00	31100	20240604	-42.60	16750	20231213	6.57	31100	-42.60	20240604	16950	5.31	20240312	31100	-42.60	20240604	16750	6.57	20231213	3.14	N	000440	500	31 억		99978	N	N	0	N	00	N
21	20241127	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17840	-240	5	-1.33	525916410	29554	52.14	18160	18160	17720	23500	12660	18080	17795.10	1.61	0	-1172	18433	18256	18093	17916	17753	18175	17835	31	5420	500	11570	10	1	6227130	1111	-446.00	1.68	12	0.47	-40.00	10645.00	31100	20240604	-42.64	16750	20231213	6.51	31100	-42.64	20240604	16950	5.25	20240312	31100	-42.64	20240604	16750	6.51	20231213	3.14	N	000440	500	31 억		99978	N	N	0	N	00	N
22	20241127	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17830	-250	5	-1.38	454303890	25521	45.03	18160	18160	17720	23500	12660	18080	17801.18	1.61	0	-1069	18433	18256	18093	17916	17753	18175	17835	31	5420	500	11570	10	1	6227130	1110	-445.75	1.67	12	0.41	-40.00	10645.00	31100	20240604	-42.67	16750	20231213	6.45	31100	-42.67	20240604	16950	5.19	20240312	31100	-42.67	20240604	16750	6.45	20231213	3.14	N	000440	500	31 억		99978	N	N	0	N	00	N
23	20241127	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17790	-290	5	-1.60	361505730	20299	35.81	18160	18160	17720	23500	12660	18080	17809.04	1.61	0	-1155	18433	18256	18093	17916	17753	18175	17835	31	5420	500	11570	10	1	6227130	1108	-444.75	1.67	12	0.33	-40.00	10645.00	31100	20240604	-42.80	16750	20231213	6.21	31100	-42.80	20240604	16950	4.96	20240312	31100	-42.80	20240604	16750	6.21	20231213	3.14	N	000440	500	31 억		99978	N	N	0	N	00	N
24	20241127	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17780	-300	5	-1.66	302825880	17007	30.01	18160	18160	17720	23500	12660	18080	17805.96	1.61	0	-617	18433	18256	18093	17916	17753	18175	17835	31	5420	500	11570	10	1	6227130	1107	-444.50	1.67	12	0.27	-40.00	10645.00	31100	20240604	-42.83	16750	20231213	6.15	31100	-42.83	20240604	16950	4.90	20240312	31100	-42.83	20240604	16750	6.15	20231213	3.14	N	000440	500	31 억		99978	N	N	0	N	00	N
25	20241127	090108	57	100.00	KOSDAQ		유통	N	N	N	N		N	18070	-10	5	-0.06	8019820	443	0.78	18160	18160	18070	23500	12660	18080	18103.43	1.61	0	-27	18433	18256	18093	17916	17753	18175	17835	31	5420	500	11570	10	1	6227130	1125	-451.75	1.70	12	0.01	-40.00	10645.00	31100	20240604	-41.90	16750	20231213	7.88	31100	-41.90	20240604	16950	6.61	20240312	31100	-41.90	20240604	16750	7.88	20231213	3.14	N	000440	500	31 억		99978	N	N	0	N	00	N
26	20241126	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18080	-570	5	-3.06	1010326530	55991	103.65	18110	18270	17930	24200	13060	18650	18044.35	1.71	0	-6204	19336	18992	18696	18352	18056	19165	18525	31	5550	500	11930	10	1	6227130	1126	-452.00	1.70	12	0.90	-40.00	10645.00	31100	20240604	-41.86	16750	20231213	7.94	31100	-41.86	20240604	16950	6.67	20240312	31100	-41.86	20240604	16750	7.94	20231213	3.22	N	000440	500	31 억		106182	N	N	0	N	00	N
27	20241126	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18060	-590	5	-3.16	965739030	53526	99.09	18110	18270	17930	24200	13060	18650	18042.39	1.71	0	-5713	19336	18992	18696	18352	18056	19165	18525	31	5550	500	11930	10	1	6227130	1125	-451.50	1.70	12	0.86	-40.00	10645.00	31100	20240604	-41.93	16750	20231213	7.82	31100	-41.93	20240604	16950	6.55	20240312	31100	-41.93	20240604	16750	7.82	20231213	3.22	N	000440	500	31 억		106182	N	N	0	N	00	N
28	20241126	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18030	-620	5	-3.32	936133520	51887	96.05	18110	18270	17930	24200	13060	18650	18041.74	1.71	0	-5919	19336	18992	18696	18352	18056	19165	18525	31	5550	500	11930	10	1	6227130	1123	-450.75	1.69	12	0.83	-40.00	10645.00	31100	20240604	-42.03	16750	20231213	7.64	31100	-42.03	20240604	16950	6.37	20240312	31100	-42.03	20240604	16750	7.64	20231213	3.22	N	000440	500	31 억		106182	N	N	0	N	00	N
29	20241126	130108	57	100.00	KOSDAQ		유통	N	N	N	N		N	18100	-550	5	-2.95	787707250	43652	80.81	18110	18270	17930	24200	13060	18650	18045.12	1.71	0	-2921	19336	18992	18696	18352	18056	19165	18525	31	5550	500	11930	10	1	6227130	1127	-452.50	1.70	12	0.70	-40.00	10645.00	31100	20240604	-41.80	16750	20231213	8.06	31100	-41.80	20240604	16950	6.78	20240312	31100	-41.80	20240604	16750	8.06	20231213	3.22	N	000440	500	31 억		106182	N	N	0	N	00	N
30	20241126	120108	57	100.00	KOSDAQ		유통	N	N	N	N		N	18060	-590	5	-3.16	771091970	42733	79.11	18110	18270	17930	24200	13060	18650	18044.37	1.71	0	-2691	19336	18992	18696	18352	18056	19165	18525	31	5550	500	11930	10	1	6227130	1125	-451.50	1.70	12	0.69	-40.00	10645.00	31100	20240604	-41.93	16750	20231213	7.82	31100	-41.93	20240604	16950	6.55	20240312	31100	-41.93	20240604	16750	7.82	20231213	3.22	N	000440	500	31 억		106182	N	N	0	N	00	N
31	20241126	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18120	-530	5	-2.84	727391050	40312	74.63	18110	18270	17930	24200	13060	18650	18043.99	1.71	0	-1662	19336	18992	18696	18352	18056	19165	18525	31	5550	500	11930	10	1	6227130	1128	-453.00	1.70	12	0.65	-40.00	10645.00	31100	20240604	-41.74	16750	20231213	8.18	31100	-41.74	20240604	16950	6.90	20240312	31100	-41.74	20240604	16750	8.18	20231213	3.22	N	000440	500	31 억		106182	N	N	0	N	00	N
32	20241126	100108	57	100.00	KOSDAQ		유통	N	N	N	N		N	17990	-660	5	-3.54	628730610	34837	64.49	18110	18270	17930	24200	13060	18650	18047.73	1.71	0	-1401	19336	18992	18696	18352	18056	19165	18525	31	5550	500	11930	10	1	6227130	1120	-449.75	1.69	12	0.56	-40.00	10645.00	31100	20240604	-42.15	16750	20231213	7.40	31100	-42.15	20240604	16950	6.14	20240312	31100	-42.15	20240604	16750	7.40	20231213	3.22	N	000440	500	31 억		106182	N	N	0	N	00	N
33	20241126	090108	57	100.00	KOSDAQ		유통	N	N	N	N		N	18250	-400	5	-2.14	141184370	7793	14.43	18110	18270	18050	24200	13060	18650	18116.61	1.71	0	-199	19336	18992	18696	18352	18056	19165	18525	31	5550	500	11930	10	1	6227130	1136	-456.25	1.71	12	0.13	-40.00	10645.00	31100	20240604	-41.32	16750	20231213	8.96	31100	-41.32	20240604	16950	7.67	20240312	31100	-41.32	20240604	16750	8.96	20231213	3.22	N	000440	500	31 억		106182	N	N	0	N	00	N
34	20241125	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18650	250	2	1.36	1008545930	53748	66.86	18420	19040	18400	23900	12880	18400	18764.74	1.43	0	17019	19313	18856	18583	18126	17853	18720	17990	31	5500	500	11770	10	1	6227130	1161	-466.25	1.75	12	0.86	-40.00	10645.00	31100	20240604	-40.03	16750	20231213	11.34	31100	-40.03	20240604	16950	10.03	20240312	31100	-40.03	20240604	16750	11.34	20231213	3.04	N	000440	500	31 억		89163	N	N	0	N	00	N
35	20241125	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18600	200	2	1.09	935047180	49802	61.95	18420	19040	18400	23900	12880	18400	18775.30	1.43	0	16853	19313	18856	18583	18126	17853	18720	17990	31	5500	500	11770	10	1	6227130	1158	-465.00	1.75	12	0.80	-40.00	10645.00	31100	20240604	-40.19	16750	20231213	11.04	31100	-40.19	20240604	16950	9.73	20240312	31100	-40.19	20240604	16750	11.04	20231213	3.04	N	000440	500	31 억		89163	N	N	0	N	00	N
36	20241125	140108	57	100.00	KOSDAQ		유통	N	N	N	N		N	18670	270	2	1.47	833392620	44341	55.16	18420	19040	18400	23900	12880	18400	18795.09	1.43	0	15333	19313	18856	18583	18126	17853	18720	17990	31	5500	500	11770	10	1	6227130	1163	-466.75	1.75	12	0.71	-40.00	10645.00	31100	20240604	-39.97	16750	20231213	11.46	31100	-39.97	20240604	16950	10.15	20240312	31100	-39.97	20240604	16750	11.46	20231213	3.04	N	000440	500	31 억		89163	N	N	0	N	00	N
37	20241125	130108	57	100.00	KOSDAQ		유통	N	N	N	N		N	18610	210	2	1.14	777267450	41336	51.42	18420	19040	18400	23900	12880	18400	18803.65	1.43	0	14839	19313	18856	18583	18126	17853	18720	17990	31	5500	500	11770	10	1	6227130	1159	-465.25	1.75	12	0.66	-40.00	10645.00	31100	20240604	-40.16	16750	20231213	11.10	31100	-40.16	20240604	16950	9.79	20240312	31100	-40.16	20240604	16750	11.10	20231213	3.04	N	000440	500	31 억		89163	N	N	0	N	00	N
38	20241125	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18850	450	2	2.45	659176290	35029	43.58	18420	19040	18400	23900	12880	18400	18818.03	1.43	0	15766	19313	18856	18583	18126	17853	18720	17990	31	5500	500	11770	10	1	6227130	1174	-471.25	1.77	12	0.56	-40.00	10645.00	31100	20240604	-39.39	16750	20231213	12.54	31100	-39.39	20240604	16950	11.21	20240312	31100	-39.39	20240604	16750	12.54	20231213	3.04	N	000440	500	31 억		89163	N	N	0	N	00	N
39	20241125	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18860	460	2	2.50	560679720	29809	37.08	18420	19040	18400	23900	12880	18400	18809.09	1.43	0	11546	19313	18856	18583	18126	17853	18720	17990	31	5500	500	11770	10	1	6227130	1174	-471.50	1.77	12	0.48	-40.00	10645.00	31100	20240604	-39.36	16750	20231213	12.60	31100	-39.36	20240604	16950	11.27	20240312	31100	-39.36	20240604	16750	12.60	20231213	3.04	N	000440	500	31 억		89163	N	N	0	N	00	N
40	20241125	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18820	420	2	2.28	446925950	23765	29.56	18420	19040	18400	23900	12880	18400	18806.07	1.43	0	7639	19313	18856	18583	18126	17853	18720	17990	31	5500	500	11770	10	1	6227130	1172	-470.50	1.77	12	0.38	-40.00	10645.00	31100	20240604	-39.49	16750	20231213	12.36	31100	-39.49	20240604	16950	11.03	20240312	31100	-39.49	20240604	16750	12.36	20231213	3.04	N	000440	500	31 억		89163	N	N	0	N	00	N
41	20241125	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18430	30	2	0.16	21004020	1139	1.42	18420	18600	18400	23900	12880	18400	18440.79	1.43	0	210	19313	18856	18583	18126	17853	18720	17990	31	5500	500	11770	10	1	6227130	1148	-460.75	1.73	12	0.02	-40.00	10645.00	31100	20240604	-40.74	16750	20231213	10.03	31100	-40.74	20240604	16950	8.73	20240312	31100	-40.74	20240604	16750	10.03	20231213	3.04	N	000440	500	31 억		89163	N	N	0	N	00	N
42	20241122	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18400	260	2	1.43	1448450350	78094	50.36	18600	19040	18310	23550	12700	18140	18548.00	1.45	0	-1440	20640	19390	18700	17450	16760	19045	17105	31	5410	500	11600	10	1	6227130	1146	-460.00	1.73	12	1.25	-40.00	10645.00	31100	20240604	-40.84	16750	20231213	9.85	31100	-40.84	20240604	16950	8.55	20240312	31100	-40.84	20240604	16750	9.85	20231213	3.05	N	000440	500	31 억		90595	N	N	0	N	00	N
43	20241122	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18400	260	2	1.43	1357416540	73147	47.17	18600	19040	18310	23550	12700	18140	18557.38	1.45	0	-3383	20640	19390	18700	17450	16760	19045	17105	31	5410	500	11600	10	1	6227130	1146	-460.00	1.73	12	1.17	-40.00	10645.00	31100	20240604	-40.84	16750	20231213	9.85	31100	-40.84	20240604	16950	8.55	20240312	31100	-40.84	20240604	16750	9.85	20231213	3.05	N	000440	500	31 억		90595	N	N	0	N	00	N
44	20241122	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18400	260	2	1.43	1260859830	67892	43.78	18600	19040	18320	23550	12700	18140	18571.55	1.45	0	-2288	20640	19390	18700	17450	16760	19045	17105	31	5410	500	11600	10	1	6227130	1146	-460.00	1.73	12	1.09	-40.00	10645.00	31100	20240604	-40.84	16750	20231213	9.85	31100	-40.84	20240604	16950	8.55	20240312	31100	-40.84	20240604	16750	9.85	20231213	3.05	N	000440	500	31 억		90595	N	N	0	N	00	N
45	20241122	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18430	290	2	1.60	1200676780	64621	41.67	18600	19040	18320	23550	12700	18140	18580.29	1.45	0	-1639	20640	19390	18700	17450	16760	19045	17105	31	5410	500	11600	10	1	6227130	1148	-460.75	1.73	12	1.04	-40.00	10645.00	31100	20240604	-40.74	16750	20231213	10.03	31100	-40.74	20240604	16950	8.73	20240312	31100	-40.74	20240604	16750	10.03	20231213	3.05	N	000440	500	31 억		90595	N	N	0	N	00	N
46	20241122	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18530	390	2	2.15	1108846220	59655	38.47	18600	19040	18320	23550	12700	18140	18587.65	1.45	0	-2827	20640	19390	18700	17450	16760	19045	17105	31	5410	500	11600	10	1	6227130	1154	-463.25	1.74	12	0.96	-40.00	10645.00	31100	20240604	-40.42	16750	20231213	10.63	31100	-40.42	20240604	16950	9.32	20240312	31100	-40.42	20240604	16750	10.63	20231213	3.05	N	000440	500	31 억		90595	N	N	0	N	00	N
47	20241122	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18520	380	2	2.09	992662890	53378	34.42	18600	19040	18320	23550	12700	18140	18596.85	1.45	0	-3984	20640	19390	18700	17450	16760	19045	17105	31	5410	500	11600	10	1	6227130	1153	-463.00	1.74	12	0.86	-40.00	10645.00	31100	20240604	-40.45	16750	20231213	10.57	31100	-40.45	20240604	16950	9.26	20240312	31100	-40.45	20240604	16750	10.57	20231213	3.05	N	000440	500	31 억		90595	N	N	0	N	00	N
48	20241122	100108	57	100.00	KOSDAQ		유통	N	N	N	N		N	18480	340	2	1.87	873188400	46903	30.24	18600	19040	18320	23550	12700	18140	18616.90	1.45	0	-4994	20640	19390	18700	17450	16760	19045	17105	31	5410	500	11600	10	1	6227130	1151	-462.00	1.74	12	0.75	-40.00	10645.00	31100	20240604	-40.58	16750	20231213	10.33	31100	-40.58	20240604	16950	9.03	20240312	31100	-40.58	20240604	16750	10.33	20231213	3.05	N	000440	500	31 억		90595	N	N	0	N	00	N
49	20241122	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19010	870	2	4.80	226046390	12020	7.75	18600	19040	18600	23550	12700	18140	18805.86	1.45	0	4652	20640	19390	18700	17450	16760	19045	17105	31	5410	500	11600	10	1	6227130	1184	-475.25	1.79	12	0.19	-40.00	10645.00	31100	20240604	-38.87	16750	20231213	13.49	31100	-38.87	20240604	16950	12.15	20240312	31100	-38.87	20240604	16750	13.49	20231213	3.05	N	000440	500	31 억		90595	N	N	0	N	00	N
50	20241121	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18140	-1530	5	-7.78	2776426130	149132	504.16	19790	19950	18010	25550	13770	19670	18618.30	1.31	0	8061	20510	20090	19730	19310	18950	20060	19280	31	5880	500	12580	10	1	6227130	1130	-453.50	1.70	12	2.39	-40.00	10645.00	31100	20240604	-41.67	16750	20231213	8.30	31100	-41.67	20240604	16950	7.02	20240312	31100	-41.67	20240604	16750	8.30	20231213	3.04	N	000440	500	31 억		81631	N	N	0	N	00	N
51	20241121	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18300	-1370	5	-6.96	2273670450	121469	410.65	19790	19950	18240	25550	13770	19670	18718.00	1.31	0	15242	20510	20090	19730	19310	18950	20060	19280	31	5880	500	12580	10	1	6227130	1140	-457.50	1.72	12	1.95	-40.00	10645.00	31100	20240604	-41.16	16750	20231213	9.25	31100	-41.16	20240604	16950	7.96	20240312	31100	-41.16	20240604	16750	9.25	20231213	3.04	N	000440	500	31 억		81631	N	N	0	N	00	N
52	20241121	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18800	-870	5	-4.42	923593130	48126	162.70	19790	19950	18760	25550	13770	19670	19191.00	1.31	0	14356	20510	20090	19730	19310	18950	20060	19280	31	5880	500	12580	10	1	6227130	1171	-470.00	1.77	12	0.77	-40.00	10645.00	31100	20240604	-39.55	16750	20231213	12.24	31100	-39.55	20240604	16950	10.91	20240312	31100	-39.55	20240604	16750	12.24	20231213	3.04	N	000440	500	31 억		81631	N	N	0	N	00	N
53	20241121	130108	57	100.00	KOSDAQ		유통	N	N	N	N		N	19410	-260	5	-1.32	329179210	16908	57.16	19790	19950	19330	25550	13770	19670	19468.67	1.31	0	-2507	20510	20090	19730	19310	18950	20060	19280	31	5880	500	12580	10	1	6227130	1209	-485.25	1.82	12	0.27	-40.00	10645.00	31100	20240604	-37.59	16750	20231213	15.88	31100	-37.59	20240604	16950	14.51	20240312	31100	-37.59	20240604	16750	15.88	20231213	3.04	N	000440	500	31 억		81631	N	N	0	N	00	N
54	20241121	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19430	-240	5	-1.22	305916180	15708	53.10	19790	19950	19330	25550	13770	19670	19475.00	1.31	0	-2464	20510	20090	19730	19310	18950	20060	19280	31	5880	500	12580	10	1	6227130	1210	-485.75	1.83	12	0.25	-40.00	10645.00	31100	20240604	-37.52	16750	20231213	16.00	31100	-37.52	20240604	16950	14.63	20240312	31100	-37.52	20240604	16750	16.00	20231213	3.04	N	000440	500	31 억		81631	N	N	0	N	00	N
55	20241121	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19510	-160	5	-0.81	288851450	14830	50.14	19790	19950	19330	25550	13770	19670	19477.31	1.31	0	-1909	20510	20090	19730	19310	18950	20060	19280	31	5880	500	12580	10	1	6227130	1215	-487.75	1.83	12	0.24	-40.00	10645.00	31100	20240604	-37.27	16750	20231213	16.48	31100	-37.27	20240604	16950	15.10	20240312	31100	-37.27	20240604	16750	16.48	20231213	3.04	N	000440	500	31 억		81631	N	N	0	N	00	N
56	20241121	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19550	-120	5	-0.61	232056180	11916	40.28	19790	19950	19330	25550	13770	19670	19474.09	1.31	0	-1865	20510	20090	19730	19310	18950	20060	19280	31	5880	500	12580	10	1	6227130	1217	-488.75	1.84	12	0.19	-40.00	10645.00	31100	20240604	-37.14	16750	20231213	16.72	31100	-37.14	20240604	16950	15.34	20240312	31100	-37.14	20240604	16750	16.72	20231213	3.04	N	000440	500	31 억		81631	N	N	0	N	00	N
57	20241121	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19810	140	2	0.71	24966540	1265	4.28	19790	19950	19590	25550	13770	19670	19737.19	1.31	0	-899	20510	20090	19730	19310	18950	20060	19280	31	5880	500	12580	10	1	6227130	1234	-495.25	1.86	12	0.02	-40.00	10645.00	31100	20240604	-36.30	16750	20231213	18.27	31100	-36.30	20240604	16950	16.87	20240312	31100	-36.30	20240604	16750	18.27	20231213	3.04	N	000440	500	31 억		81631	N	N	0	N	00	N
58	20241120	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19670	180	2	0.92	499823350	25545	72.33	19670	20150	19370	25300	13650	19490	19566.23	1.40	0	-5309	19916	19702	19536	19322	19156	19620	19240	31	5810	500	12470	10	1	6227130	1225	-491.75	1.85	12	0.41	-40.00	10645.00	31100	20240604	-36.75	16750	20231213	17.43	31100	-36.75	20240604	16950	16.05	20240312	31100	-36.75	20240604	16750	17.43	20231213	3.04	N	000440	500	31 억		86932	N	N	0	N	00	N
59	20241120	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19510	20	2	0.10	440239950	22499	63.71	19670	20150	19370	25300	13650	19490	19567.09	1.40	0	-4798	19916	19702	19536	19322	19156	19620	19240	31	5810	500	12470	10	1	6227130	1215	-487.75	1.83	12	0.36	-40.00	10645.00	31100	20240604	-37.27	16750	20231213	16.48	31100	-37.27	20240604	16950	15.10	20240312	31100	-37.27	20240604	16750	16.48	20231213	3.04	N	000440	500	31 억		86932	N	N	0	N	00	N
60	20241120	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19460	-30	5	-0.15	373451930	19069	53.99	19670	20150	19370	25300	13650	19490	19584.24	1.40	0	-4024	19916	19702	19536	19322	19156	19620	19240	31	5810	500	12470	10	1	6227130	1212	-486.50	1.83	12	0.31	-40.00	10645.00	31100	20240604	-37.43	16750	20231213	16.18	31100	-37.43	20240604	16950	14.81	20240312	31100	-37.43	20240604	16750	16.18	20231213	3.04	N	000440	500	31 억		86932	N	N	0	N	00	N
61	20241120	130108	57	100.00	KOSDAQ		유통	N	N	N	N		N	19460	-30	5	-0.15	349613500	17845	50.53	19670	20150	19370	25300	13650	19490	19591.68	1.40	0	-4232	19916	19702	19536	19322	19156	19620	19240	31	5810	500	12470	10	1	6227130	1212	-486.50	1.83	12	0.29	-40.00	10645.00	31100	20240604	-37.43	16750	20231213	16.18	31100	-37.43	20240604	16950	14.81	20240312	31100	-37.43	20240604	16750	16.18	20231213	3.04	N	000440	500	31 억		86932	N	N	0	N	00	N
62	20241120	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19510	20	2	0.10	316635890	16156	45.75	19670	20150	19370	25300	13650	19490	19598.66	1.40	0	-4321	19916	19702	19536	19322	19156	19620	19240	31	5810	500	12470	10	1	6227130	1215	-487.75	1.83	12	0.26	-40.00	10645.00	31100	20240604	-37.27	16750	20231213	16.48	31100	-37.27	20240604	16950	15.10	20240312	31100	-37.27	20240604	16750	16.48	20231213	3.04	N	000440	500	31 억		86932	N	N	0	N	00	N
63	20241120	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19390	-100	5	-0.51	272290040	13883	39.31	19670	20150	19370	25300	13650	19490	19613.20	1.40	0	-5424	19916	19702	19536	19322	19156	19620	19240	31	5810	500	12470	10	1	6227130	1207	-484.75	1.82	12	0.22	-40.00	10645.00	31100	20240604	-37.65	16750	20231213	15.76	31100	-37.65	20240604	16950	14.40	20240312	31100	-37.65	20240604	16750	15.76	20231213	3.04	N	000440	500	31 억		86932	N	N	0	N	00	N
64	20241120	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19510	20	2	0.10	224577340	11428	32.36	19670	20150	19490	25300	13650	19490	19651.50	1.40	0	-4881	19916	19702	19536	19322	19156	19620	19240	31	5810	500	12470	10	1	6227130	1215	-487.75	1.83	12	0.18	-40.00	10645.00	31100	20240604	-37.27	16750	20231213	16.48	31100	-37.27	20240604	16950	15.10	20240312	31100	-37.27	20240604	16750	16.48	20231213	3.04	N	000440	500	31 억		86932	N	N	0	N	00	N
65	20241120	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19900	410	2	2.10	18844530	952	2.70	19670	20150	19670	25300	13650	19490	19794.67	1.40	0	-187	19916	19702	19536	19322	19156	19620	19240	31	5810	500	12470	10	1	6227130	1239	-497.50	1.87	12	0.02	-40.00	10645.00	31100	20240604	-36.01	16750	20231213	18.81	31100	-36.01	20240604	16950	17.40	20240312	31100	-36.01	20240604	16750	18.81	20231213	3.04	N	000440	500	31 억		86932	N	N	0	N	00	N
66	20241119	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19490	200	2	1.04	688949670	35185	108.85	19500	19750	19370	25050	13510	19290	19580.79	1.46	0	-3975	19950	19620	19060	18730	18170	19785	18895	31	5760	500	12340	10	1	6227130	1214	-487.25	1.83	12	0.57	-40.00	10645.00	31100	20240604	-37.33	16750	20231213	16.36	31100	-37.33	20240604	16950	14.99	20240312	31100	-37.33	20240604	16750	16.36	20231213	3.10	N	000440	500	31 억		91091	N	N	0	N	00	N
67	20241119	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19430	140	2	0.73	657819780	33586	103.91	19500	19750	19370	25050	13510	19290	19586.13	1.46	0	-4377	19950	19620	19060	18730	18170	19785	18895	31	5760	500	12340	10	1	6227130	1210	-485.75	1.83	12	0.54	-40.00	10645.00	31100	20240604	-37.52	16750	20231213	16.00	31100	-37.52	20240604	16950	14.63	20240312	31100	-37.52	20240604	16750	16.00	20231213	3.10	N	000440	500	31 억		91091	N	N	0	N	00	N
68	20241119	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19550	260	2	1.35	599474950	30586	94.63	19500	19750	19370	25050	13510	19290	19599.65	1.46	0	-4720	19950	19620	19060	18730	18170	19785	18895	31	5760	500	12340	10	1	6227130	1217	-488.75	1.84	12	0.49	-40.00	10645.00	31100	20240604	-37.14	16750	20231213	16.72	31100	-37.14	20240604	16950	15.34	20240312	31100	-37.14	20240604	16750	16.72	20231213	3.10	N	000440	500	31 억		91091	N	N	0	N	00	N
69	20241119	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19690	400	2	2.07	515398830	26300	81.37	19500	19750	19370	25050	13510	19290	19596.91	1.46	0	-1514	19950	19620	19060	18730	18170	19785	18895	31	5760	500	12340	10	1	6227130	1226	-492.25	1.85	12	0.42	-40.00	10645.00	31100	20240604	-36.69	16750	20231213	17.55	31100	-36.69	20240604	16950	16.17	20240312	31100	-36.69	20240604	16750	17.55	20231213	3.10	N	000440	500	31 억		91091	N	N	0	N	00	N
70	20241119	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19650	360	2	1.87	466502260	23817	73.68	19500	19750	19370	25050	13510	19290	19586.94	1.46	0	-1607	19950	19620	19060	18730	18170	19785	18895	31	5760	500	12340	10	1	6227130	1224	-491.25	1.85	12	0.38	-40.00	10645.00	31100	20240604	-36.82	16750	20231213	17.31	31100	-36.82	20240604	16950	15.93	20240312	31100	-36.82	20240604	16750	17.31	20231213	3.10	N	000440	500	31 억		91091	N	N	0	N	00	N
71	20241119	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19720	430	2	2.23	410075770	20951	64.82	19500	19750	19370	25050	13510	19290	19573.09	1.46	0	-228	19950	19620	19060	18730	18170	19785	18895	31	5760	500	12340	10	1	6227130	1228	-493.00	1.85	12	0.34	-40.00	10645.00	31100	20240604	-36.59	16750	20231213	17.73	31100	-36.59	20240604	16950	16.34	20240312	31100	-36.59	20240604	16750	17.73	20231213	3.10	N	000440	500	31 억		91091	N	N	0	N	00	N
72	20241119	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19470	180	2	0.93	303100170	15506	47.97	19500	19730	19370	25050	13510	19290	19547.28	1.46	0	-3232	19950	19620	19060	18730	18170	19785	18895	31	5760	500	12340	10	1	6227130	1212	-486.75	1.83	12	0.25	-40.00	10645.00	31100	20240604	-37.40	16750	20231213	16.24	31100	-37.40	20240604	16950	14.87	20240312	31100	-37.40	20240604	16750	16.24	20231213	3.10	N	000440	500	31 억		91091	N	N	0	N	00	N
73	20241119	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19610	320	2	1.66	23334390	1196	3.70	19500	19610	19500	25050	13510	19290	19510.36	1.46	0	-75	19950	19620	19060	18730	18170	19785	18895	31	5760	500	12340	10	1	6227130	1221	-490.25	1.84	12	0.02	-40.00	10645.00	31100	20240604	-36.95	16750	20231213	17.07	31100	-36.95	20240604	16950	15.69	20240312	31100	-36.95	20240604	16750	17.07	20231213	3.10	N	000440	500	31 억		91091	N	N	0	N	00	N
74	20241118	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19290	680	2	3.65	612239880	31888	100.59	18500	19390	18500	24150	13030	18610	19199.58	1.43	0	2040	19116	18862	18556	18302	17996	18990	18430	31	5540	500	11910	10	1	6227130	1201	-482.25	1.81	12	0.51	-40.00	10645.00	31100	20240604	-37.97	16750	20231213	15.16	31100	-37.97	20240604	16950	13.81	20240312	31100	-37.97	20240604	16750	15.16	20231213	3.15	N	000440	500	31 억		88903	N	N	0	N	00	N
75	20241118	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19290	680	2	3.65	542503060	28274	89.19	18500	19390	18500	24150	13030	18610	19187.35	1.43	0	2351	19116	18862	18556	18302	17996	18990	18430	31	5540	500	11910	10	1	6227130	1201	-482.25	1.81	12	0.45	-40.00	10645.00	31100	20240604	-37.97	16750	20231213	15.16	31100	-37.97	20240604	16950	13.81	20240312	31100	-37.97	20240604	16750	15.16	20231213	3.15	N	000440	500	31 억		88903	N	N	0	N	00	N
76	20241118	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19330	720	2	3.87	488865470	25492	80.41	18500	19390	18500	24150	13030	18610	19177.21	1.43	0	2492	19116	18862	18556	18302	17996	18990	18430	31	5540	500	11910	10	1	6227130	1204	-483.25	1.82	12	0.41	-40.00	10645.00	31100	20240604	-37.85	16750	20231213	15.40	31100	-37.85	20240604	16950	14.04	20240312	31100	-37.85	20240604	16750	15.40	20231213	3.15	N	000440	500	31 억		88903	N	N	0	N	00	N
77	20241118	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19380	770	2	4.14	445219930	23234	73.29	18500	19390	18500	24150	13030	18610	19162.43	1.43	0	3398	19116	18862	18556	18302	17996	18990	18430	31	5540	500	11910	10	1	6227130	1207	-484.50	1.82	12	0.37	-40.00	10645.00	31100	20240604	-37.68	16750	20231213	15.70	31100	-37.68	20240604	16950	14.34	20240312	31100	-37.68	20240604	16750	15.70	20231213	3.15	N	000440	500	31 억		88903	N	N	0	N	00	N
78	20241118	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19300	690	2	3.71	370653530	19373	61.11	18500	19390	18500	24150	13030	18610	19132.48	1.43	0	4016	19116	18862	18556	18302	17996	18990	18430	31	5540	500	11910	10	1	6227130	1202	-482.50	1.81	12	0.31	-40.00	10645.00	31100	20240604	-37.94	16750	20231213	15.22	31100	-37.94	20240604	16950	13.86	20240312	31100	-37.94	20240604	16750	15.22	20231213	3.15	N	000440	500	31 억		88903	N	N	0	N	00	N
79	20241118	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19300	690	2	3.71	301518770	15788	49.80	18500	19300	18500	24150	13030	18610	19097.97	1.43	0	3033	19116	18862	18556	18302	17996	18990	18430	31	5540	500	11910	10	1	6227130	1202	-482.50	1.81	12	0.25	-40.00	10645.00	31100	20240604	-37.94	16750	20231213	15.22	31100	-37.94	20240604	16950	13.86	20240312	31100	-37.94	20240604	16750	15.22	20231213	3.15	N	000440	500	31 억		88903	N	N	0	N	00	N
80	20241118	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19060	450	2	2.42	204990790	10772	33.98	18500	19280	18500	24150	13030	18610	19029.97	1.43	0	1540	19116	18862	18556	18302	17996	18990	18430	31	5540	500	11910	10	1	6227130	1187	-476.50	1.79	12	0.17	-40.00	10645.00	31100	20240604	-38.71	16750	20231213	13.79	31100	-38.71	20240604	16950	12.45	20240312	31100	-38.71	20240604	16750	13.79	20231213	3.15	N	000440	500	31 억		88903	N	N	0	N	00	N
81	20241118	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18500	-110	5	-0.59	6661420	360	1.14	18500	18610	18500	24150	13030	18610	18503.94	1.43	0	39	19116	18862	18556	18302	17996	18990	18430	31	5540	500	11910	10	1	6227130	1152	-462.50	1.74	12	0.01	-40.00	10645.00	31100	20240604	-40.51	16750	20231213	10.45	31100	-40.51	20240604	16950	9.14	20240312	31100	-40.51	20240604	16750	10.45	20231213	3.15	N	000440	500	31 억		88903	N	N	0	N	00	N
82	20241115	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18610	210	2	1.14	580609600	31358	108.16	18270	18810	18250	23900	12880	18400	18515.40	1.38	0	2704	18906	18652	18436	18182	17966	18780	18310	31	5500	500	11770	10	1	6227130	1159	-465.25	1.75	12	0.50	-40.00	10645.00	31100	20240604	-40.16	16750	20231213	11.10	31100	-40.16	20240604	16950	9.79	20240312	31100	-40.16	20240604	16750	11.10	20231213	3.24	N	000440	500	31 억		85770	N	N	0	N	00	N
83	20241115	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18700	300	2	1.63	543183570	29351	101.24	18270	18810	18250	23900	12880	18400	18506.48	1.38	0	2812	18906	18652	18436	18182	17966	18780	18310	31	5500	500	11770	10	1	6227130	1164	-467.50	1.76	12	0.47	-40.00	10645.00	31100	20240604	-39.87	16750	20231213	11.64	31100	-39.87	20240604	16950	10.32	20240312	31100	-39.87	20240604	16750	11.64	20231213	3.24	N	000440	500	31 억		85770	N	N	0	N	00	N
84	20241115	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18680	280	2	1.52	469759620	25435	87.73	18270	18770	18250	23900	12880	18400	18469.02	1.38	0	1872	18906	18652	18436	18182	17966	18780	18310	31	5500	500	11770	10	1	6227130	1163	-467.00	1.75	12	0.41	-40.00	10645.00	31100	20240604	-39.94	16750	20231213	11.52	31100	-39.94	20240604	16950	10.21	20240312	31100	-39.94	20240604	16750	11.52	20231213	3.24	N	000440	500	31 억		85770	N	N	0	N	00	N
85	20241115	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18660	260	2	1.41	410882460	22283	76.86	18270	18770	18250	23900	12880	18400	18439.28	1.38	0	1705	18906	18652	18436	18182	17966	18780	18310	31	5500	500	11770	10	1	6227130	1162	-466.50	1.75	12	0.36	-40.00	10645.00	31100	20240604	-40.00	16750	20231213	11.40	31100	-40.00	20240604	16950	10.09	20240312	31100	-40.00	20240604	16750	11.40	20231213	3.24	N	000440	500	31 억		85770	N	N	0	N	00	N
86	20241115	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18440	40	2	0.22	334949930	18199	62.77	18270	18660	18250	23900	12880	18400	18404.85	1.38	0	342	18906	18652	18436	18182	17966	18780	18310	31	5500	500	11770	10	1	6227130	1148	-461.00	1.73	12	0.29	-40.00	10645.00	31100	20240604	-40.71	16750	20231213	10.09	31100	-40.71	20240604	16950	8.79	20240312	31100	-40.71	20240604	16750	10.09	20231213	3.24	N	000440	500	31 억		85770	N	N	0	N	00	N
87	20241115	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18460	60	2	0.33	269850490	14674	50.62	18270	18660	18250	23900	12880	18400	18389.70	1.38	0	327	18906	18652	18436	18182	17966	18780	18310	31	5500	500	11770	10	1	6227130	1150	-461.50	1.73	12	0.24	-40.00	10645.00	31100	20240604	-40.64	16750	20231213	10.21	31100	-40.64	20240604	16950	8.91	20240312	31100	-40.64	20240604	16750	10.21	20231213	3.24	N	000440	500	31 억		85770	N	N	0	N	00	N
88	20241115	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18440	40	2	0.22	161761290	8792	30.33	18270	18660	18260	23900	12880	18400	18398.69	1.38	0	543	18906	18652	18436	18182	17966	18780	18310	31	5500	500	11770	10	1	6227130	1148	-461.00	1.73	12	0.14	-40.00	10645.00	31100	20240604	-40.71	16750	20231213	10.09	31100	-40.71	20240604	16950	8.79	20240312	31100	-40.71	20240604	16750	10.09	20231213	3.24	N	000440	500	31 억		85770	N	N	0	N	00	N
89	20241115	090120	57	100.00	KOSDAQ		유통	N	N	N	N		N	18310	-90	5	-0.49	18120520	991	3.42	18270	18580	18270	23900	12880	18400	18285.09	1.38	0	199	18906	18652	18436	18182	17966	18780	18310	31	5500	500	11770	10	1	6227130	1140	-457.75	1.72	12	0.02	-40.00	10645.00	31100	20240604	-41.13	16750	20231213	9.31	31100	-41.13	20240604	16950	8.02	20240312	31100	-41.13	20240604	16750	9.31	20231213	3.24	N	000440	500	31 억		85770	N	N	0	N	00	N
90	20241114	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18650	250	2	1.36	472793300	25630	46.00	18350	18690	18220	23900	12880	18400	18446.89	1.32	0	3284	19533	18966	18683	18116	17833	18825	17975	31	5500	500	11770	10	1	6227130	1161	-466.25	1.75	12	0.41	-40.00	10645.00	31100	20240604	-40.03	16750	20231213	11.34	31100	-40.03	20240604	16950	10.03	20240312	31100	-40.03	20240604	16750	11.34	20231213	3.30	N	000440	500	31 억		82210	N	N	0	N	00	N
91	20241114	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18440	40	2	0.22	377042690	20460	36.72	18350	18690	18220	23900	12880	18400	18428.30	1.32	0	1890	19533	18966	18683	18116	17833	18825	17975	31	5500	500	11770	10	1	6227130	1148	-461.00	1.73	12	0.33	-40.00	10645.00	31100	20240604	-40.71	16750	20231213	10.09	31100	-40.71	20240604	16950	8.79	20240312	31100	-40.71	20240604	16750	10.09	20231213	3.30	N	000440	500	31 억		82210	N	N	0	N	00	N
92	20241114	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18580	180	2	0.98	321707100	17454	31.33	18350	18690	18220	23900	12880	18400	18431.73	1.32	0	1997	19533	18966	18683	18116	17833	18825	17975	31	5500	500	11770	10	1	6227130	1157	-464.50	1.75	12	0.28	-40.00	10645.00	31100	20240604	-40.26	16750	20231213	10.93	31100	-40.26	20240604	16950	9.62	20240312	31100	-40.26	20240604	16750	10.93	20231213	3.30	N	000440	500	31 억		82210	N	N	0	N	00	N
93	20241114	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18360	-40	5	-0.22	258711200	14039	25.20	18350	18690	18220	23900	12880	18400	18428.06	1.32	0	-671	19533	18966	18683	18116	17833	18825	17975	31	5500	500	11770	10	1	6227130	1143	-459.00	1.72	12	0.23	-40.00	10645.00	31100	20240604	-40.96	16750	20231213	9.61	31100	-40.96	20240604	16950	8.32	20240312	31100	-40.96	20240604	16750	9.61	20231213	3.30	N	000440	500	31 억		82210	N	N	0	N	00	N
94	20241114	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18360	-40	5	-0.22	192485250	10432	18.72	18350	18690	18230	23900	12880	18400	18451.47	1.32	0	-2343	19533	18966	18683	18116	17833	18825	17975	31	5500	500	11770	10	1	6227130	1143	-459.00	1.72	12	0.17	-40.00	10645.00	31100	20240604	-40.96	16750	20231213	9.61	31100	-40.96	20240604	16950	8.32	20240312	31100	-40.96	20240604	16750	9.61	20231213	3.30	N	000440	500	31 억		82210	N	N	0	N	00	N
95	20241114	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18530	130	2	0.71	137083260	7416	13.31	18350	18690	18350	23900	12880	18400	18484.91	1.32	0	-1543	19533	18966	18683	18116	17833	18825	17975	31	5500	500	11770	10	1	6227130	1154	-463.25	1.74	12	0.12	-40.00	10645.00	31100	20240604	-40.42	16750	20231213	10.63	31100	-40.42	20240604	16950	9.32	20240312	31100	-40.42	20240604	16750	10.63	20231213	3.30	N	000440	500	31 억		82210	N	N	0	N	00	N
96	20241114	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18400	0	3	0.00	20280360	1105	1.98	18350	18400	18350	23900	12880	18400	18352.84	1.32	0	249	19533	18966	18683	18116	17833	18825	17975	31	5500	500	11770	10	1	6227130	1146	-460.00	1.73	12	0.02	-40.00	10645.00	31100	20240604	-40.84	16750	20231213	9.85	31100	-40.84	20240604	16950	8.55	20240312	31100	-40.84	20240604	16750	9.85	20231213	3.30	N	000440	500	31 억		82210	N	N	0	N	00	N
97	20241114	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	1.32	0	0	19533	18966	18683	18116	17833	18825	17975	31	5500	500	11770	10	1	6227130	1146	-460.00	1.73	12	0.00	-40.00	10645.00	31100	20240604	-40.84	16750	20231213	9.85	31100	-40.84	20240604	16950	8.55	20240312	31100	-40.84	20240604	16750	9.85	20231213	3.30	N	000440	500	31 억		82210	N	N	0	N	00	N
98	20241113	160101	57	100.00	KOSDAQ		유통	N	N	N	N		N	18400	-700	5	-3.66	1032983080	55179	97.11	18830	19250	18400	24800	13370	19100	18725.14	1.38	0	-3727	19940	19520	19110	18690	18280	19730	18900	31	5700	500	12220	10	1	6227130	1146	-460.00	1.73	12	0.89	-40.00	10645.00	31100	20240604	-40.84	16750	20231213	9.85	31100	-40.84	20240604	16950	8.55	20240312	31100	-40.84	20240604	16750	9.85	20231213	3.38	N	000440	500	31 억		85742	N	N	0	N	00	N
99	20241113	150102	57	100.00	KOSDAQ		유통	N	N	N	N		N	18620	-480	5	-2.51	914987040	48789	85.87	18830	19250	18480	24800	13370	19100	18753.96	1.38	0	-2509	19940	19520	19110	18690	18280	19730	18900	31	5700	500	12220	10	1	6227130	1159	-465.50	1.75	12	0.78	-40.00	10645.00	31100	20240604	-40.13	16750	20231213	11.16	31100	-40.13	20240604	16950	9.85	20240312	31100	-40.13	20240604	16750	11.16	20231213	3.38	N	000440	500	31 억		85742	N	N	0	N	00	N
100	20241113	140102	57	100.00	KOSDAQ		유통	N	N	N	N		N	18610	-490	5	-2.57	848050600	45189	79.53	18830	19250	18480	24800	13370	19100	18766.75	1.38	0	-2037	19940	19520	19110	18690	18280	19730	18900	31	5700	500	12220	10	1	6227130	1159	-465.25	1.75	12	0.73	-40.00	10645.00	31100	20240604	-40.16	16750	20231213	11.10	31100	-40.16	20240604	16950	9.79	20240312	31100	-40.16	20240604	16750	11.10	20231213	3.38	N	000440	500	31 억		85742	N	N	0	N	00	N
101	20241113	130102	57	100.00	KOSDAQ		유통	N	N	N	N		N	18700	-400	5	-2.09	670349060	35660	62.76	18830	19250	18650	24800	13370	19100	18798.35	1.38	0	-502	19940	19520	19110	18690	18280	19730	18900	31	5700	500	12220	10	1	6227130	1164	-467.50	1.76	12	0.57	-40.00	10645.00	31100	20240604	-39.87	16750	20231213	11.64	31100	-39.87	20240604	16950	10.32	20240312	31100	-39.87	20240604	16750	11.64	20231213	3.38	N	000440	500	31 억		85742	N	N	0	N	00	N
102	20241113	120102	57	100.00	KOSDAQ		유통	N	N	N	N		N	18890	-210	5	-1.10	432979370	22987	40.46	18830	19250	18700	24800	13370	19100	18835.84	1.38	0	-6716	19940	19520	19110	18690	18280	19730	18900	31	5700	500	12220	10	1	6227130	1176	-472.25	1.77	12	0.37	-40.00	10645.00	31100	20240604	-39.26	16750	20231213	12.78	31100	-39.26	20240604	16950	11.45	20240312	31100	-39.26	20240604	16750	12.78	20231213	3.38	N	000440	500	31 억		85742	N	N	0	N	00	N
103	20241113	110101	57	100.00	KOSDAQ		유통	N	N	N	N		N	18850	-250	5	-1.31	399196320	21194	37.30	18830	19250	18700	24800	13370	19100	18835.35	1.38	0	-6003	19940	19520	19110	18690	18280	19730	18900	31	5700	500	12220	10	1	6227130	1174	-471.25	1.77	12	0.34	-40.00	10645.00	31100	20240604	-39.39	16750	20231213	12.54	31100	-39.39	20240604	16950	11.21	20240312	31100	-39.39	20240604	16750	12.54	20231213	3.38	N	000440	500	31 억		85742	N	N	0	N	00	N
104	20241113	100102	57	100.00	KOSDAQ		유통	N	N	N	N		N	19030	-70	5	-0.37	210993420	11168	19.66	18830	19250	18800	24800	13370	19100	18892.68	1.38	0	-3361	19940	19520	19110	18690	18280	19730	18900	31	5700	500	12220	10	1	6227130	1185	-475.75	1.79	12	0.18	-40.00	10645.00	31100	20240604	-38.81	16750	20231213	13.61	31100	-38.81	20240604	16950	12.27	20240312	31100	-38.81	20240604	16750	13.61	20231213	3.38	N	000440	500	31 억		85742	N	N	0	N	00	N
105	20241113	090101	57	100.00	KOSDAQ		유통	N	N	N	N		N	18870	-230	5	-1.20	34350920	1824	3.21	18830	18870	18830	24800	13370	19100	18832.74	1.38	0	203	19940	19520	19110	18690	18280	19730	18900	31	5700	500	12220	10	1	6227130	1175	-471.75	1.77	12	0.03	-40.00	10645.00	31100	20240604	-39.32	16750	20231213	12.66	31100	-39.32	20240604	16950	11.33	20240312	31100	-39.32	20240604	16750	12.66	20231213	3.38	N	000440	500	31 억		85742	N	N	0	N	00	N
106	20241112	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19100	-300	5	-1.55	1047938210	55085	70.23	19020	19530	18700	25200	13580	19400	19022.33	1.38	0	-656	20220	19810	19510	19100	18800	19660	18950	31	5800	500	12410	10	1	6227130	1189	-477.50	1.79	12	0.88	-40.00	10645.00	31100	20240604	-38.59	16750	20231213	14.03	31100	-38.59	20240604	16950	12.68	20240312	31100	-38.59	20240604	16750	14.03	20231213	3.43	N	000440	500	31 억		86132	N	N	0	N	00	N
107	20241112	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19180	-220	5	-1.13	896064460	47141	60.10	19020	19530	18700	25200	13580	19400	19007.92	1.38	0	-3421	20220	19810	19510	19100	18800	19660	18950	31	5800	500	12410	10	1	6227130	1194	-479.50	1.80	12	0.76	-40.00	10645.00	31100	20240604	-38.33	16750	20231213	14.51	31100	-38.33	20240604	16950	13.16	20240312	31100	-38.33	20240604	16750	14.51	20231213	3.43	N	000440	500	31 억		86132	N	N	0	N	00	N
108	20241112	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19290	-110	5	-0.57	794752220	41887	53.40	19020	19380	18700	25200	13580	19400	18973.40	1.38	0	-1039	20220	19810	19510	19100	18800	19660	18950	31	5800	500	12410	10	1	6227130	1201	-482.25	1.81	12	0.67	-40.00	10645.00	31100	20240604	-37.97	16750	20231213	15.16	31100	-37.97	20240604	16950	13.81	20240312	31100	-37.97	20240604	16750	15.16	20231213	3.43	N	000440	500	31 억		86132	N	N	0	N	00	N
109	20241112	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19240	-160	5	-0.82	757891140	39973	50.96	19020	19380	18700	25200	13580	19400	18959.74	1.38	0	-678	20220	19810	19510	19100	18800	19660	18950	31	5800	500	12410	10	1	6227130	1198	-481.00	1.81	12	0.64	-40.00	10645.00	31100	20240604	-38.14	16750	20231213	14.87	31100	-38.14	20240604	16950	13.51	20240312	31100	-38.14	20240604	16750	14.87	20231213	3.43	N	000440	500	31 억		86132	N	N	0	N	00	N
110	20241112	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19160	-240	5	-1.24	696546310	36791	46.90	19020	19380	18700	25200	13580	19400	18932.12	1.38	0	782	20220	19810	19510	19100	18800	19660	18950	31	5800	500	12410	10	1	6227130	1193	-479.00	1.80	12	0.59	-40.00	10645.00	31100	20240604	-38.39	16750	20231213	14.39	31100	-38.39	20240604	16950	13.04	20240312	31100	-38.39	20240604	16750	14.39	20231213	3.43	N	000440	500	31 억		86132	N	N	0	N	00	N
111	20241112	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19080	-320	5	-1.65	596440780	31568	40.25	19020	19380	18700	25200	13580	19400	18893.34	1.38	0	3225	20220	19810	19510	19100	18800	19660	18950	31	5800	500	12410	10	1	6227130	1188	-477.00	1.79	12	0.51	-40.00	10645.00	31100	20240604	-38.65	16750	20231213	13.91	31100	-38.65	20240604	16950	12.57	20240312	31100	-38.65	20240604	16750	13.91	20231213	3.43	N	000440	500	31 억		86132	N	N	0	N	00	N
112	20241112	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18860	-540	5	-2.78	498354670	26394	33.65	19020	19380	18700	25200	13580	19400	18880.75	1.38	0	1911	20220	19810	19510	19100	18800	19660	18950	31	5800	500	12410	10	1	6227130	1174	-471.50	1.77	12	0.42	-40.00	10645.00	31100	20240604	-39.36	16750	20231213	12.60	31100	-39.36	20240604	16950	11.27	20240312	31100	-39.36	20240604	16750	12.60	20231213	3.43	N	000440	500	31 억		86132	N	N	0	N	00	N
113	20241112	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19110	-290	5	-1.49	75488670	3967	5.06	19020	19380	19000	25200	13580	19400	19026.24	1.38	0	435	20220	19810	19510	19100	18800	19660	18950	31	5800	500	12410	10	1	6227130	1190	-477.75	1.80	12	0.06	-40.00	10645.00	31100	20240604	-38.55	16750	20231213	14.09	31100	-38.55	20240604	16950	12.74	20240312	31100	-38.55	20240604	16750	14.09	20231213	3.43	N	000440	500	31 억		86132	N	N	0	N	00	N
114	20241111	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19400	-650	5	-3.24	1519164720	78194	227.95	19900	19920	19210	26050	14050	20050	19427.66	1.18	0	12619	20690	20370	20130	19810	19570	20530	19970	31	6000	500	12830	10	1	6227130	1208	-485.00	1.82	12	1.26	-40.00	10645.00	31100	20240604	-37.62	16750	20231213	15.82	31100	-37.62	20240604	16950	14.45	20240312	31100	-37.62	20240604	16750	15.82	20231213	3.53	N	000440	500	31 억		73383	N	N	0	N	00	N
115	20241111	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19330	-720	5	-3.59	1373367830	70658	205.98	19900	19920	19210	26050	14050	20050	19436.01	1.18	0	8988	20690	20370	20130	19810	19570	20530	19970	31	6000	500	12830	10	1	6227130	1204	-483.25	1.82	12	1.13	-40.00	10645.00	31100	20240604	-37.85	16750	20231213	15.40	31100	-37.85	20240604	16950	14.04	20240312	31100	-37.85	20240604	16750	15.40	20231213	3.53	N	000440	500	31 억		73383	N	N	0	N	00	N
116	20241111	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19250	-800	5	-3.99	1330647500	68441	199.52	19900	19920	19210	26050	14050	20050	19441.41	1.18	0	8475	20690	20370	20130	19810	19570	20530	19970	31	6000	500	12830	10	1	6227130	1199	-481.25	1.81	12	1.10	-40.00	10645.00	31100	20240604	-38.10	16750	20231213	14.93	31100	-38.10	20240604	16950	13.57	20240312	31100	-38.10	20240604	16750	14.93	20231213	3.53	N	000440	500	31 억		73383	N	N	0	N	00	N
117	20241111	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19290	-760	5	-3.79	1235664230	63503	185.12	19900	19920	19230	26050	14050	20050	19457.47	1.18	0	8849	20690	20370	20130	19810	19570	20530	19970	31	6000	500	12830	10	1	6227130	1201	-482.25	1.81	12	1.02	-40.00	10645.00	31100	20240604	-37.97	16750	20231213	15.16	31100	-37.97	20240604	16950	13.81	20240312	31100	-37.97	20240604	16750	15.16	20231213	3.53	N	000440	500	31 억		73383	N	N	0	N	00	N
118	20241111	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19340	-710	5	-3.54	1087152800	55795	162.65	19900	19920	19290	26050	14050	20050	19483.81	1.18	0	11333	20690	20370	20130	19810	19570	20530	19970	31	6000	500	12830	10	1	6227130	1204	-483.50	1.82	12	0.90	-40.00	10645.00	31100	20240604	-37.81	16750	20231213	15.46	31100	-37.81	20240604	16950	14.10	20240312	31100	-37.81	20240604	16750	15.46	20231213	3.53	N	000440	500	31 억		73383	N	N	0	N	00	N
119	20241111	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19390	-660	5	-3.29	998778700	51228	149.34	19900	19920	19290	26050	14050	20050	19495.71	1.18	0	12783	20690	20370	20130	19810	19570	20530	19970	31	6000	500	12830	10	1	6227130	1207	-484.75	1.82	12	0.82	-40.00	10645.00	31100	20240604	-37.65	16750	20231213	15.76	31100	-37.65	20240604	16950	14.40	20240312	31100	-37.65	20240604	16750	15.76	20231213	3.53	N	000440	500	31 억		73383	N	N	0	N	00	N
120	20241111	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19470	-580	5	-2.89	578008740	29471	85.91	19900	19920	19400	26050	14050	20050	19611.38	1.18	0	2140	20690	20370	20130	19810	19570	20530	19970	31	6000	500	12830	10	1	6227130	1212	-486.75	1.83	12	0.47	-40.00	10645.00	31100	20240604	-37.40	16750	20231213	16.24	31100	-37.40	20240604	16950	14.87	20240312	31100	-37.40	20240604	16750	16.24	20231213	3.53	N	000440	500	31 억		73383	N	N	0	N	00	N
121	20241111	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19920	-130	5	-0.65	54114060	2718	7.92	19900	19920	19900	26050	14050	20050	19904.43	1.18	0	-852	20690	20370	20130	19810	19570	20530	19970	31	6000	500	12830	10	1	6227130	1240	-498.00	1.87	12	0.04	-40.00	10645.00	31100	20240604	-35.95	16750	20231213	18.93	31100	-35.95	20240604	16950	17.52	20240312	31100	-35.95	20240604	16750	18.93	20231213	3.53	N	000440	500	31 억		73383	N	N	0	N	00	N
122	20241108	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20050	0	3	0.00	686843470	34080	53.24	19900	20450	19890	26050	14050	20050	20153.86	1.08	0	5446	20943	20496	20003	19556	19063	20520	19580	31	6000	500	12830	50	1	6227130	1249	-501.25	1.88	12	0.55	-40.00	10645.00	31100	20240604	-35.53	16750	20231213	19.70	31100	-35.53	20240604	16950	18.29	20240312	31100	-35.53	20240604	16750	19.70	20231213	3.71	N	000440	500	31 억		67163	N	N	0	N	00	N
123	20241108	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20100	50	2	0.25	618804820	30694	47.95	19900	20450	19890	26050	14050	20050	20160.45	1.08	0	4656	20943	20496	20003	19556	19063	20520	19580	31	6000	500	12830	50	1	6227130	1252	-502.50	1.89	12	0.49	-40.00	10645.00	31100	20240604	-35.37	16750	20231213	20.00	31100	-35.37	20240604	16950	18.58	20240312	31100	-35.37	20240604	16750	20.00	20231213	3.71	N	000440	500	31 억		67163	N	N	0	N	00	N
124	20241108	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20150	100	2	0.50	574309970	28477	44.49	19900	20450	19890	26050	14050	20050	20167.50	1.08	0	4481	20943	20496	20003	19556	19063	20520	19580	31	6000	500	12830	50	1	6227130	1255	-503.75	1.89	12	0.46	-40.00	10645.00	31100	20240604	-35.21	16750	20231213	20.30	31100	-35.21	20240604	16950	18.88	20240312	31100	-35.21	20240604	16750	20.30	20231213	3.71	N	000440	500	31 억		67163	N	N	0	N	00	N
125	20241108	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20050	0	3	0.00	448040970	22190	34.66	19900	20450	19890	26050	14050	20050	20191.12	1.08	0	5026	20943	20496	20003	19556	19063	20520	19580	31	6000	500	12830	50	1	6227130	1249	-501.25	1.88	12	0.36	-40.00	10645.00	31100	20240604	-35.53	16750	20231213	19.70	31100	-35.53	20240604	16950	18.29	20240312	31100	-35.53	20240604	16750	19.70	20231213	3.71	N	000440	500	31 억		67163	N	N	0	N	00	N
126	20241108	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20200	150	2	0.75	335795970	16614	25.95	19900	20450	19890	26050	14050	20050	20211.63	1.08	0	3251	20943	20496	20003	19556	19063	20520	19580	31	6000	500	12830	50	1	6227130	1258	-505.00	1.90	12	0.27	-40.00	10645.00	31100	20240604	-35.05	16750	20231213	20.60	31100	-35.05	20240604	16950	19.17	20240312	31100	-35.05	20240604	16750	20.60	20231213	3.71	N	000440	500	31 억		67163	N	N	0	N	00	N
127	20241108	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20150	100	2	0.50	257074320	12718	19.87	19900	20450	19890	26050	14050	20050	20213.42	1.08	0	1761	20943	20496	20003	19556	19063	20520	19580	31	6000	500	12830	50	1	6227130	1255	-503.75	1.89	12	0.20	-40.00	10645.00	31100	20240604	-35.21	16750	20231213	20.30	31100	-35.21	20240604	16950	18.88	20240312	31100	-35.21	20240604	16750	20.30	20231213	3.71	N	000440	500	31 억		67163	N	N	0	N	00	N
128	20241108	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20350	300	2	1.50	177754820	8790	13.73	19900	20450	19890	26050	14050	20050	20222.39	1.08	0	359	20943	20496	20003	19556	19063	20520	19580	31	6000	500	12830	50	1	6227130	1267	-508.75	1.91	12	0.14	-40.00	10645.00	31100	20240604	-34.57	16750	20231213	21.49	31100	-34.57	20240604	16950	20.06	20240312	31100	-34.57	20240604	16750	21.49	20231213	3.71	N	000440	500	31 억		67163	N	N	0	N	00	N
129	20241108	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20000	-50	5	-0.25	11485070	577	0.90	19900	20000	19900	26050	14050	20050	19904.80	1.08	0	-17	20943	20496	20003	19556	19063	20520	19580	31	6000	500	12830	50	1	6227130	1245	-500.00	1.88	12	0.01	-40.00	10645.00	31100	20240604	-35.69	16750	20231213	19.40	31100	-35.69	20240604	16950	17.99	20240312	31100	-35.69	20240604	16750	19.40	20231213	3.71	N	000440	500	31 억		67163	N	N	0	N	00	N
130	20241107	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20050	-250	5	-1.23	1242903910	62180	41.67	20050	20450	19510	26350	14250	20300	19988.44	0.87	0	12720	21900	21100	20650	19850	19400	20875	19625	31	6050	500	12990	50	1	6227130	1249	-501.25	1.88	12	1.00	-40.00	10645.00	31100	20240604	-35.53	16750	20231213	19.70	31100	-35.53	20240604	16950	18.29	20240312	31100	-35.53	20240604	16750	19.70	20231213	3.58	N	000440	500	31 억		54445	N	N	0	N	00	N
131	20241107	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20200	-100	5	-0.49	1134604060	56791	38.06	20050	20450	19510	26350	14250	20300	19978.54	0.87	0	10929	21900	21100	20650	19850	19400	20875	19625	31	6050	500	12990	50	1	6227130	1258	-505.00	1.90	12	0.91	-40.00	10645.00	31100	20240604	-35.05	16750	20231213	20.60	31100	-35.05	20240604	16950	19.17	20240312	31100	-35.05	20240604	16750	20.60	20231213	3.58	N	000440	500	31 억		54445	N	N	0	N	00	N
132	20241107	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20300	0	3	0.00	1042327210	52225	35.00	20050	20450	19510	26350	14250	20300	19958.34	0.87	0	9824	21900	21100	20650	19850	19400	20875	19625	31	6050	500	12990	50	1	6227130	1264	-507.50	1.91	12	0.84	-40.00	10645.00	31100	20240604	-34.73	16750	20231213	21.19	31100	-34.73	20240604	16950	19.76	20240312	31100	-34.73	20240604	16750	21.19	20231213	3.58	N	000440	500	31 억		54445	N	N	0	N	00	N
133	20241107	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20250	-50	5	-0.25	964587810	48391	32.43	20050	20450	19510	26350	14250	20300	19933.14	0.87	0	9700	21900	21100	20650	19850	19400	20875	19625	31	6050	500	12990	50	1	6227130	1261	-506.25	1.90	12	0.78	-40.00	10645.00	31100	20240604	-34.89	16750	20231213	20.90	31100	-34.89	20240604	16950	19.47	20240312	31100	-34.89	20240604	16750	20.90	20231213	3.58	N	000440	500	31 억		54445	N	N	0	N	00	N
134	20241107	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20350	50	2	0.25	854310710	42974	28.80	20050	20400	19510	26350	14250	20300	19879.62	0.87	0	9842	21900	21100	20650	19850	19400	20875	19625	31	6050	500	12990	50	1	6227130	1267	-508.75	1.91	12	0.69	-40.00	10645.00	31100	20240604	-34.57	16750	20231213	21.49	31100	-34.57	20240604	16950	20.06	20240312	31100	-34.57	20240604	16750	21.49	20231213	3.58	N	000440	500	31 억		54445	N	N	0	N	00	N
135	20241107	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20100	-200	5	-0.99	712517700	35957	24.10	20050	20250	19510	26350	14250	20300	19815.71	0.87	0	6024	21900	21100	20650	19850	19400	20875	19625	31	6050	500	12990	50	1	6227130	1252	-502.50	1.89	12	0.58	-40.00	10645.00	31100	20240604	-35.37	16750	20231213	20.00	31100	-35.37	20240604	16950	18.58	20240312	31100	-35.37	20240604	16750	20.00	20231213	3.58	N	000440	500	31 억		54445	N	N	0	N	00	N
136	20241107	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19870	-430	5	-2.12	529645130	26751	17.93	20050	20250	19510	26350	14250	20300	19798.91	0.87	0	-638	21900	21100	20650	19850	19400	20875	19625	31	6050	500	12990	10	1	6227130	1237	-496.75	1.87	12	0.43	-40.00	10645.00	31100	20240604	-36.11	16750	20231213	18.63	31100	-36.11	20240604	16950	17.23	20240312	31100	-36.11	20240604	16750	18.63	20231213	3.58	N	000440	500	31 억		54445	N	N	0	N	00	N
137	20241107	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19990	-310	5	-1.53	65239690	3255	2.18	20050	20250	19960	26350	14250	20300	20042.20	0.87	0	-887	21900	21100	20650	19850	19400	20875	19625	31	6050	500	12990	10	1	6227130	1245	-499.75	1.88	12	0.05	-40.00	10645.00	31100	20240604	-35.72	16750	20231213	19.34	31100	-35.72	20240604	16950	17.94	20240312	31100	-35.72	20240604	16750	19.34	20231213	3.58	N	000440	500	31 억		54445	N	N	0	N	00	N
138	20241106	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20300	-1100	5	-5.14	3000753850	145223	64.13	21400	21450	20200	27800	15000	21400	20663.23	0.94	0	-4467	22666	22032	21366	20732	20066	22350	21050	31	6400	500	13690	50	1	6227130	1264	-507.50	1.91	12	2.33	-40.00	10645.00	31100	20240604	-34.73	16750	20231213	21.19	31100	-34.73	20240604	16950	19.76	20240312	31100	-34.73	20240604	16750	21.19	20231213	3.68	N	000440	500	31 억		58657	N	N	0	N	00	N
139	20241106	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20350	-1050	5	-4.91	2838729800	137243	60.60	21400	21450	20200	27800	15000	21400	20683.96	0.94	0	-902	22666	22032	21366	20732	20066	22350	21050	31	6400	500	13690	50	1	6227130	1267	-508.75	1.91	12	2.20	-40.00	10645.00	31100	20240604	-34.57	16750	20231213	21.49	31100	-34.57	20240604	16950	20.06	20240312	31100	-34.57	20240604	16750	21.49	20231213	3.68	N	000440	500	31 억		58657	N	N	0	N	00	N
140	20241106	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20400	-1000	5	-4.67	2643533500	127648	56.37	21400	21450	20200	27800	15000	21400	20709.55	0.94	0	-1343	22666	22032	21366	20732	20066	22350	21050	31	6400	500	13690	50	1	6227130	1270	-510.00	1.92	12	2.05	-40.00	10645.00	31100	20240604	-34.41	16750	20231213	21.79	31100	-34.41	20240604	16950	20.35	20240312	31100	-34.41	20240604	16750	21.79	20231213	3.68	N	000440	500	31 억		58657	N	N	0	N	00	N
141	20241106	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20600	-800	5	-3.74	2245426550	108096	47.73	21400	21450	20400	27800	15000	21400	20772.52	0.94	0	4630	22666	22032	21366	20732	20066	22350	21050	31	6400	500	13690	50	1	6227130	1283	-515.00	1.94	12	1.74	-40.00	10645.00	31100	20240604	-33.76	16750	20231213	22.99	31100	-33.76	20240604	16950	21.53	20240312	31100	-33.76	20240604	16750	22.99	20231213	3.68	N	000440	500	31 억		58657	N	N	0	N	00	N
142	20241106	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20600	-800	5	-3.74	1966500550	94556	41.75	21400	21450	20400	27800	15000	21400	20797.20	0.94	0	7324	22666	22032	21366	20732	20066	22350	21050	31	6400	500	13690	50	1	6227130	1283	-515.00	1.94	12	1.52	-40.00	10645.00	31100	20240604	-33.76	16750	20231213	22.99	31100	-33.76	20240604	16950	21.53	20240312	31100	-33.76	20240604	16750	22.99	20231213	3.68	N	000440	500	31 억		58657	N	N	0	N	00	N
143	20241106	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20600	-800	5	-3.74	1706287550	81909	36.17	21400	21450	20400	27800	15000	21400	20831.50	0.94	0	7533	22666	22032	21366	20732	20066	22350	21050	31	6400	500	13690	50	1	6227130	1283	-515.00	1.94	12	1.32	-40.00	10645.00	31100	20240604	-33.76	16750	20231213	22.99	31100	-33.76	20240604	16950	21.53	20240312	31100	-33.76	20240604	16750	22.99	20231213	3.68	N	000440	500	31 억		58657	N	N	0	N	00	N
144	20241106	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20750	-650	5	-3.04	1352473750	64724	28.58	21400	21450	20500	27800	15000	21400	20896.01	0.94	0	9221	22666	22032	21366	20732	20066	22350	21050	31	6400	500	13690	50	1	6227130	1292	-518.75	1.95	12	1.04	-40.00	10645.00	31100	20240604	-33.28	16750	20231213	23.88	31100	-33.28	20240604	16950	22.42	20240312	31100	-33.28	20240604	16750	23.88	20231213	3.68	N	000440	500	31 억		58657	N	N	0	N	00	N
145	20241106	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21250	-150	5	-0.70	152068050	7132	3.15	21400	21450	21150	27800	15000	21400	21321.93	0.94	0	-3365	22666	22032	21366	20732	20066	22350	21050	31	6400	500	13690	50	1	6227130	1323	-531.25	2.00	12	0.11	-40.00	10645.00	31100	20240604	-31.67	16750	20231213	26.87	31100	-31.67	20240604	16950	25.37	20240312	31100	-31.67	20240604	16750	26.87	20231213	3.68	N	000440	500	31 억		58657	N	N	0	N	00	N
146	20241105	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21400	850	2	4.14	4758024400	222406	222.87	21000	22000	20700	26700	14400	20550	21393.37	0.46	0	30072	21416	20982	20566	20132	19716	21200	20350	31	6150	500	13150	50	1	6227130	1333	-535.00	2.01	12	3.57	-40.00	10645.00	31100	20240604	-31.19	16750	20231213	27.76	31100	-31.19	20240604	16950	26.25	20240312	31100	-31.19	20240604	16750	27.76	20231213	3.52	N	000440	500	31 억		28903	N	N	0	N	00	N
147	20241105	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21700	1150	2	5.60	4048641800	189160	189.55	21000	22000	20700	26700	14400	20550	21403.27	0.46	0	26252	21416	20982	20566	20132	19716	21200	20350	31	6150	500	13150	50	1	6227130	1351	-542.50	2.04	12	3.04	-40.00	10645.00	31100	20240604	-30.23	16750	20231213	29.55	31100	-30.23	20240604	16950	28.02	20240312	31100	-30.23	20240604	16750	29.55	20231213	3.52	N	000440	500	31 억		28903	N	N	0	N	00	N
148	20241105	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21700	1150	2	5.60	2993552700	140863	141.16	21000	21750	20700	26700	14400	20550	21251.52	0.46	0	18898	21416	20982	20566	20132	19716	21200	20350	31	6150	500	13150	50	1	6227130	1351	-542.50	2.04	12	2.26	-40.00	10645.00	31100	20240604	-30.23	16750	20231213	29.55	31100	-30.23	20240604	16950	28.02	20240312	31100	-30.23	20240604	16750	29.55	20231213	3.52	N	000440	500	31 억		28903	N	N	0	N	00	N
149	20241105	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21450	900	2	4.38	1761935400	83666	83.84	21000	21450	20700	26700	14400	20550	21059.16	0.46	0	11583	21416	20982	20566	20132	19716	21200	20350	31	6150	500	13150	50	1	6227130	1336	-536.25	2.02	12	1.34	-40.00	10645.00	31100	20240604	-31.03	16750	20231213	28.06	31100	-31.03	20240604	16950	26.55	20240312	31100	-31.03	20240604	16750	28.06	20231213	3.52	N	000440	500	31 억		28903	N	N	0	N	00	N
150	20241105	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21150	600	2	2.92	1417981350	67439	67.58	21000	21300	20700	26700	14400	20550	21026.13	0.46	0	11682	21416	20982	20566	20132	19716	21200	20350	31	6150	500	13150	50	1	6227130	1317	-528.75	1.99	12	1.08	-40.00	10645.00	31100	20240604	-31.99	16750	20231213	26.27	31100	-31.99	20240604	16950	24.78	20240312	31100	-31.99	20240604	16750	26.27	20231213	3.52	N	000440	500	31 억		28903	N	N	0	N	00	N
151	20241105	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	550	2	2.68	1259277250	59944	60.07	21000	21300	20700	26700	14400	20550	21007.56	0.46	0	10698	21416	20982	20566	20132	19716	21200	20350	31	6150	500	13150	50	1	6227130	1314	-527.50	1.98	12	0.96	-40.00	10645.00	31100	20240604	-32.15	16750	20231213	25.97	31100	-32.15	20240604	16950	24.48	20240312	31100	-32.15	20240604	16750	25.97	20231213	3.52	N	000440	500	31 억		28903	N	N	0	N	00	N
152	20241105	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21000	450	2	2.19	668317400	31980	32.05	21000	21100	20700	26700	14400	20550	20897.98	0.46	0	7178	21416	20982	20566	20132	19716	21200	20350	31	6150	500	13150	50	1	6227130	1308	-525.00	1.97	12	0.51	-40.00	10645.00	31100	20240604	-32.48	16750	20231213	25.37	31100	-32.48	20240604	16950	23.89	20240312	31100	-32.48	20240604	16750	25.37	20231213	3.52	N	000440	500	31 억		28903	N	N	0	N	00	N
153	20241105	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20900	350	2	1.70	80638900	3846	3.85	21000	21050	20900	26700	14400	20550	20966.95	0.46	0	-132	21416	20982	20566	20132	19716	21200	20350	31	6150	500	13150	50	1	6227130	1301	-522.50	1.96	12	0.06	-40.00	10645.00	31100	20240604	-32.80	16750	20231213	24.78	31100	-32.80	20240604	16950	23.30	20240312	31100	-32.80	20240604	16750	24.78	20231213	3.52	N	000440	500	31 억		28903	N	N	0	N	00	N
154	20241104	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20550	50	2	0.24	1997706100	97352	47.86	20200	21000	20150	26650	14350	20500	20520.66	0.41	0	3015	21353	20926	20273	19846	19193	21140	20060	31	6150	500	13120	50	1	6227130	1280	-513.75	1.93	12	1.56	-40.00	10645.00	31100	20240604	-33.92	16750	20231213	22.69	31100	-33.92	20240604	16950	21.24	20240312	31100	-33.92	20240604	16750	22.69	20231213	3.60	N	000440	500	31 억		25785	N	N	0	N	00	N
155	20241104	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20600	100	2	0.49	1897896000	92495	45.47	20200	21000	20150	26650	14350	20500	20519.11	0.41	0	3897	21353	20926	20273	19846	19193	21140	20060	31	6150	500	13120	50	1	6227130	1283	-515.00	1.94	12	1.49	-40.00	10645.00	31100	20240604	-33.76	16750	20231213	22.99	31100	-33.76	20240604	16950	21.53	20240312	31100	-33.76	20240604	16750	22.99	20231213	3.60	N	000440	500	31 억		25785	N	N	0	N	00	N
156	20241104	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20500	0	3	0.00	1701037750	82929	40.77	20200	21000	20150	26650	14350	20500	20512.12	0.41	0	456	21353	20926	20273	19846	19193	21140	20060	31	6150	500	13120	50	1	6227130	1277	-512.50	1.93	12	1.33	-40.00	10645.00	31100	20240604	-34.08	16750	20231213	22.39	31100	-34.08	20240604	16950	20.94	20240312	31100	-34.08	20240604	16750	22.39	20231213	3.60	N	000440	500	31 억		25785	N	N	0	N	00	N
157	20241104	130104	57	100.00	KOSDAQ		유통	N	N	N	N		N	20600	100	2	0.49	1559259300	76027	37.37	20200	21000	20150	26650	14350	20500	20509.41	0.41	0	781	21353	20926	20273	19846	19193	21140	20060	31	6150	500	13120	50	1	6227130	1283	-515.00	1.94	12	1.22	-40.00	10645.00	31100	20240604	-33.76	16750	20231213	22.99	31100	-33.76	20240604	16950	21.53	20240312	31100	-33.76	20240604	16750	22.99	20231213	3.60	N	000440	500	31 억		25785	N	N	0	N	00	N
158	20241104	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20500	0	3	0.00	1467094700	71542	35.17	20200	21000	20150	26650	14350	20500	20506.86	0.41	0	461	21353	20926	20273	19846	19193	21140	20060	31	6150	500	13120	50	1	6227130	1277	-512.50	1.93	12	1.15	-40.00	10645.00	31100	20240604	-34.08	16750	20231213	22.39	31100	-34.08	20240604	16950	20.94	20240312	31100	-34.08	20240604	16750	22.39	20231213	3.60	N	000440	500	31 억		25785	N	N	0	N	00	N
159	20241104	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20550	50	2	0.24	1330042750	64874	31.89	20200	21000	20150	26650	14350	20500	20501.97	0.41	0	191	21353	20926	20273	19846	19193	21140	20060	31	6150	500	13120	50	1	6227130	1280	-513.75	1.93	12	1.04	-40.00	10645.00	31100	20240604	-33.92	16750	20231213	22.69	31100	-33.92	20240604	16950	21.24	20240312	31100	-33.92	20240604	16750	22.69	20231213	3.60	N	000440	500	31 억		25785	N	N	0	N	00	N
160	20241104	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20500	0	3	0.00	980101700	47880	23.54	20200	21000	20150	26650	14350	20500	20469.31	0.41	0	-2339	21353	20926	20273	19846	19193	21140	20060	31	6150	500	13120	50	1	6227130	1277	-512.50	1.93	12	0.77	-40.00	10645.00	31100	20240604	-34.08	16750	20231213	22.39	31100	-34.08	20240604	16950	20.94	20240312	31100	-34.08	20240604	16750	22.39	20231213	3.60	N	000440	500	31 억		25785	N	N	0	N	00	N
161	20241104	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20350	-150	5	-0.73	127234400	6280	3.09	20200	20400	20200	26650	14350	20500	20214.25	0.41	0	468	21353	20926	20273	19846	19193	21140	20060	31	6150	500	13120	50	1	6227130	1267	-508.75	1.91	12	0.10	-40.00	10645.00	31100	20240604	-34.57	16750	20231213	21.49	31100	-34.57	20240604	16950	20.06	20240312	31100	-34.57	20240604	16750	21.49	20231213	3.60	N	000440	500	31 억		25785	N	N	0	N	00	N
162	20241101	160105	57	100.00	KOSDAQ		유통	N	N	N	N		N	20500	1000	2	5.13	3918255180	194587	414.71	19990	20700	19620	25350	13650	19500	20133.32	0.40	0	709	20100	19800	19600	19300	19100	19950	19450	31	5850	500	12480	50	1	6227130	1277	-512.50	1.93	12	3.12	-40.00	10645.00	31100	20240604	-34.08	16750	20231213	22.39	31100	-34.08	20240604	16950	20.94	20240312	31100	-34.08	20240604	16750	22.39	20231213	3.64	N	000440	500	31 억		25138	N	N	0	N	00	N
163	20241101	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20450	950	2	4.87	3137510080	156574	333.70	19990	20500	19620	25350	13650	19500	20038.63	0.40	0	4840	20100	19800	19600	19300	19100	19950	19450	31	5850	500	12480	50	1	6227130	1273	-511.25	1.92	12	2.51	-40.00	10645.00	31100	20240604	-34.24	16750	20231213	22.09	31100	-34.24	20240604	16950	20.65	20240312	31100	-34.24	20240604	16750	22.09	20231213	3.64	N	000440	500	31 억		25138	N	N	0	N	00	N
164	20241101	140108	57	100.00	KOSDAQ		유통	N	N	N	N		N	20150	650	2	3.33	2629684630	131553	280.37	19990	20300	19620	25350	13650	19500	19989.67	0.40	0	1208	20100	19800	19600	19300	19100	19950	19450	31	5850	500	12480	50	1	6227130	1255	-503.75	1.89	12	2.11	-40.00	10645.00	31100	20240604	-35.21	16750	20231213	20.30	31100	-35.21	20240604	16950	18.88	20240312	31100	-35.21	20240604	16750	20.30	20231213	3.64	N	000440	500	31 억		25138	N	N	0	N	00	N
165	20241101	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20100	600	2	3.08	2361548330	118220	251.96	19990	20300	19620	25350	13650	19500	19976.01	0.40	0	-2997	20100	19800	19600	19300	19100	19950	19450	31	5850	500	12480	50	1	6227130	1252	-502.50	1.89	12	1.90	-40.00	10645.00	31100	20240604	-35.37	16750	20231213	20.00	31100	-35.37	20240604	16950	18.58	20240312	31100	-35.37	20240604	16750	20.00	20231213	3.64	N	000440	500	31 억		25138	N	N	0	N	00	N
166	20241101	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20050	550	2	2.82	2150318390	107698	229.53	19990	20300	19620	25350	13650	19500	19966.33	0.40	0	-5129	20100	19800	19600	19300	19100	19950	19450	31	5850	500	12480	50	1	6227130	1249	-501.25	1.88	12	1.73	-40.00	10645.00	31100	20240604	-35.53	16750	20231213	19.70	31100	-35.53	20240604	16950	18.29	20240312	31100	-35.53	20240604	16750	19.70	20231213	3.64	N	000440	500	31 억		25138	N	N	0	N	00	N
167	20241101	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20000	500	2	2.56	1749508740	87764	187.05	19990	20300	19620	25350	13650	19500	19934.40	0.40	0	-7286	20100	19800	19600	19300	19100	19950	19450	31	5850	500	12480	50	1	6227130	1245	-500.00	1.88	12	1.41	-40.00	10645.00	31100	20240604	-35.69	16750	20231213	19.40	31100	-35.69	20240604	16950	17.99	20240312	31100	-35.69	20240604	16750	19.40	20231213	3.64	N	000440	500	31 억		25138	N	N	0	N	00	N
168	20241101	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19910	410	2	2.10	939555130	47341	100.90	19990	20250	19620	25350	13650	19500	19846.78	0.40	0	-6800	20100	19800	19600	19300	19100	19950	19450	31	5850	500	12480	10	1	6227130	1240	-497.75	1.87	12	0.76	-40.00	10645.00	31100	20240604	-35.98	16750	20231213	18.87	31100	-35.98	20240604	16950	17.46	20240312	31100	-35.98	20240604	16750	18.87	20231213	3.64	N	000440	500	31 억		25138	N	N	0	N	00	N
169	20241101	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19910	410	2	2.10	240680960	12046	25.67	19990	20250	19850	25350	13650	19500	19981.48	0.40	0	-510	20100	19800	19600	19300	19100	19950	19450	31	5850	500	12480	10	1	6227130	1240	-497.75	1.87	12	0.19	-40.00	10645.00	31100	20240604	-35.98	16750	20231213	18.87	31100	-35.98	20240604	16950	17.46	20240312	31100	-35.98	20240604	16750	18.87	20231213	3.64	N	000440	500	31 억		25138	N	N	0	N	00	N