KissMeData/013990/price/prices-20241001.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	20241031	160322	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4495	-5	5	-0.11	1517090495	340152	125.44	4470	4520	4315	5850	3150	4500	4459.95	2.45	0	28220	4583	4541	4513	4471	4443	4527	4457	164	1350	500	3240	5	1	32887536	1478	11.04	0.84	12	1.03	407.00	5344.00	7180	20240118	-37.40	3400	20240805	32.21	7180	-37.40	20240118	3400	32.21	20240805	7180	-37.40	20240118	3400	32.21	20240805	5.36	N	013990	500	164 억		804740	N	N	0	N	00	N
3	20241031	150326	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4495	-5	5	-0.11	1463202470	328159	121.02	4470	4520	4315	5850	3150	4500	4458.77	2.45	0	29900	4583	4541	4513	4471	4443	4527	4457	164	1350	500	3240	5	1	32887536	1478	11.04	0.84	12	1.00	407.00	5344.00	7180	20240118	-37.40	3400	20240805	32.21	7180	-37.40	20240118	3400	32.21	20240805	7180	-37.40	20240118	3400	32.21	20240805	5.36	N	013990	500	164 억		804740	N	N	0	N	00	N
4	20241031	140326	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4515	15	2	0.33	1167132275	262331	96.74	4470	4520	4315	5850	3150	4500	4449.00	2.45	0	51747	4583	4541	4513	4471	4443	4527	4457	164	1350	500	3240	5	1	32887536	1485	11.09	0.84	12	0.80	407.00	5344.00	7180	20240118	-37.12	3400	20240805	32.79	7180	-37.12	20240118	3400	32.79	20240805	7180	-37.12	20240118	3400	32.79	20240805	5.36	N	013990	500	164 억		804740	N	N	0	N	00	N
5	20241031	130326	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4515	15	2	0.33	1053232650	237049	87.42	4470	4520	4315	5850	3150	4500	4443.00	2.45	0	50674	4583	4541	4513	4471	4443	4527	4457	164	1350	500	3240	5	1	32887536	1485	11.09	0.84	12	0.72	407.00	5344.00	7180	20240118	-37.12	3400	20240805	32.79	7180	-37.12	20240118	3400	32.79	20240805	7180	-37.12	20240118	3400	32.79	20240805	5.36	N	013990	500	164 억		804740	N	N	0	N	00	N
6	20241031	120325	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4505	5	2	0.11	942786695	212529	78.38	4470	4510	4315	5850	3150	4500	4435.92	2.45	0	53879	4583	4541	4513	4471	4443	4527	4457	164	1350	500	3240	5	1	32887536	1482	11.07	0.84	12	0.65	407.00	5344.00	7180	20240118	-37.26	3400	20240805	32.50	7180	-37.26	20240118	3400	32.50	20240805	7180	-37.26	20240118	3400	32.50	20240805	5.36	N	013990	500	164 억		804740	N	N	0	N	00	N
7	20241031	110327	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4485	-15	5	-0.33	784735995	177393	65.42	4470	4505	4315	5850	3150	4500	4423.54	2.45	0	47041	4583	4541	4513	4471	4443	4527	4457	164	1350	500	3240	5	1	32887536	1475	11.02	0.84	12	0.54	407.00	5344.00	7180	20240118	-37.53	3400	20240805	31.91	7180	-37.53	20240118	3400	31.91	20240805	7180	-37.53	20240118	3400	31.91	20240805	5.36	N	013990	500	164 억		804740	N	N	0	N	00	N
8	20241031	100325	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4405	-95	5	-2.11	406326160	92719	34.19	4470	4470	4315	5850	3150	4500	4381.83	2.45	0	8802	4583	4541	4513	4471	4443	4527	4457	164	1350	500	3240	5	1	32887536	1449	10.82	0.82	12	0.28	407.00	5344.00	7180	20240118	-38.65	3400	20240805	29.56	7180	-38.65	20240118	3400	29.56	20240805	7180	-38.65	20240118	3400	29.56	20240805	5.36	N	013990	500	164 억		804740	N	N	0	N	00	N
9	20241031	090324	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4400	-100	5	-2.22	81152230	18396	6.78	4470	4470	4355	5850	3150	4500	4409.44	2.45	0	64	4583	4541	4513	4471	4443	4527	4457	164	1350	500	3240	5	1	32887536	1447	10.81	0.82	12	0.06	407.00	5344.00	7180	20240118	-38.72	3400	20240805	29.41	7180	-38.72	20240118	3400	29.41	20240805	7180	-38.72	20240118	3400	29.41	20240805	5.36	N	013990	500	164 억		804740	N	N	0	N	00	N
10	20241030	160324	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4500	-60	5	-1.32	1214388175	269655	50.61	4550	4555	4485	5920	3195	4560	4503.49	2.62	0	-55479	4670	4615	4535	4480	4400	4642	4507	164	1360	500	3280	5	1	32887536	1480	11.06	0.84	12	0.82	407.00	5344.00	7180	20240118	-37.33	3400	20240805	32.35	7180	-37.33	20240118	3400	32.35	20240805	7180	-37.33	20240118	3400	32.35	20240805	5.35	N	013990	500	164 억		860219	N	N	0	N	00	N
11	20241030	150330	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4505	-55	5	-1.21	1091197995	242284	45.47	4550	4555	4485	5920	3195	4560	4503.79	2.62	0	-54430	4670	4615	4535	4480	4400	4642	4507	164	1360	500	3280	5	1	32887536	1482	11.07	0.84	12	0.74	407.00	5344.00	7180	20240118	-37.26	3400	20240805	32.50	7180	-37.26	20240118	3400	32.50	20240805	7180	-37.26	20240118	3400	32.50	20240805	5.35	N	013990	500	164 억		860219	N	N	0	N	00	N
12	20241030	140328	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4495	-65	5	-1.43	794827160	176273	33.08	4550	4555	4485	5920	3195	4560	4509.05	2.62	0	-32016	4670	4615	4535	4480	4400	4642	4507	164	1360	500	3280	5	1	32887536	1478	11.04	0.84	12	0.54	407.00	5344.00	7180	20240118	-37.40	3400	20240805	32.21	7180	-37.40	20240118	3400	32.21	20240805	7180	-37.40	20240118	3400	32.21	20240805	5.35	N	013990	500	164 억		860219	N	N	0	N	00	N
13	20241030	130327	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4510	-50	5	-1.10	706013735	156537	29.38	4550	4555	4485	5920	3195	4560	4510.19	2.62	0	-23131	4670	4615	4535	4480	4400	4642	4507	164	1360	500	3280	5	1	32887536	1483	11.08	0.84	12	0.48	407.00	5344.00	7180	20240118	-37.19	3400	20240805	32.65	7180	-37.19	20240118	3400	32.65	20240805	7180	-37.19	20240118	3400	32.65	20240805	5.35	N	013990	500	164 억		860219	N	N	0	N	00	N
14	20241030	120328	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4510	-50	5	-1.10	661538660	146664	27.52	4550	4555	4485	5920	3195	4560	4510.56	2.62	0	-22220	4670	4615	4535	4480	4400	4642	4507	164	1360	500	3280	5	1	32887536	1483	11.08	0.84	12	0.45	407.00	5344.00	7180	20240118	-37.19	3400	20240805	32.65	7180	-37.19	20240118	3400	32.65	20240805	7180	-37.19	20240118	3400	32.65	20240805	5.35	N	013990	500	164 억		860219	N	N	0	N	00	N
15	20241030	110326	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4510	-50	5	-1.10	539544200	119594	22.44	4550	4555	4485	5920	3195	4560	4511.44	2.62	0	-20445	4670	4615	4535	4480	4400	4642	4507	164	1360	500	3280	5	1	32887536	1483	11.08	0.84	12	0.36	407.00	5344.00	7180	20240118	-37.19	3400	20240805	32.65	7180	-37.19	20240118	3400	32.65	20240805	7180	-37.19	20240118	3400	32.65	20240805	5.35	N	013990	500	164 억		860219	N	N	0	N	00	N
16	20241030	100325	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4495	-65	5	-1.43	378656420	83851	15.74	4550	4555	4495	5920	3195	4560	4515.80	2.62	0	-28346	4670	4615	4535	4480	4400	4642	4507	164	1360	500	3280	5	1	32887536	1478	11.04	0.84	12	0.25	407.00	5344.00	7180	20240118	-37.40	3400	20240805	32.21	7180	-37.40	20240118	3400	32.21	20240805	7180	-37.40	20240118	3400	32.21	20240805	5.35	N	013990	500	164 억		860219	N	N	0	N	00	N
17	20241030	090326	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4515	-45	5	-0.99	80633135	17774	3.34	4550	4555	4500	5920	3195	4560	4536.51	2.62	0	-5581	4670	4615	4535	4480	4400	4642	4507	164	1360	500	3280	5	1	32887536	1485	11.09	0.84	12	0.05	407.00	5344.00	7180	20240118	-37.12	3400	20240805	32.79	7180	-37.12	20240118	3400	32.79	20240805	7180	-37.12	20240118	3400	32.79	20240805	5.35	N	013990	500	164 억		860219	N	N	0	N	00	N
18	20241029	160316	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4560	75	2	1.67	2384357680	527313	111.75	4495	4590	4455	5830	3140	4485	4521.69	2.67	0	-15465	4625	4555	4505	4435	4385	4530	4410	164	1345	500	3220	5	1	32887536	1500	11.20	0.85	12	1.60	407.00	5344.00	7180	20240118	-36.49	3400	20240805	34.12	7180	-36.49	20240118	3400	34.12	20240805	7180	-36.49	20240118	3400	34.12	20240805	5.53	N	013990	500	164 억		876714	N	N	0	N	00	N
19	20241029	150321	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4515	30	2	0.67	1819447645	403334	85.47	4495	4580	4455	5830	3140	4485	4511.11	2.67	0	8417	4625	4555	4505	4435	4385	4530	4410	164	1345	500	3220	5	1	32887536	1485	11.09	0.84	12	1.23	407.00	5344.00	7180	20240118	-37.12	3400	20240805	32.79	7180	-37.12	20240118	3400	32.79	20240805	7180	-37.12	20240118	3400	32.79	20240805	5.53	N	013990	500	164 억		876714	N	N	0	N	00	N
20	20241029	140317	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4500	15	2	0.33	1647928895	365257	77.41	4495	4580	4455	5830	3140	4485	4511.80	2.67	0	6676	4625	4555	4505	4435	4385	4530	4410	164	1345	500	3220	5	1	32887536	1480	11.06	0.84	12	1.11	407.00	5344.00	7180	20240118	-37.33	3400	20240805	32.35	7180	-37.33	20240118	3400	32.35	20240805	7180	-37.33	20240118	3400	32.35	20240805	5.53	N	013990	500	164 억		876714	N	N	0	N	00	N
21	20241029	130318	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4510	25	2	0.56	1371645320	303889	64.40	4495	4580	4455	5830	3140	4485	4513.77	2.67	0	13501	4625	4555	4505	4435	4385	4530	4410	164	1345	500	3220	5	1	32887536	1483	11.08	0.84	12	0.92	407.00	5344.00	7180	20240118	-37.19	3400	20240805	32.65	7180	-37.19	20240118	3400	32.65	20240805	7180	-37.19	20240118	3400	32.65	20240805	5.53	N	013990	500	164 억		876714	N	N	0	N	00	N
22	20241029	120319	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4510	25	2	0.56	1287099045	285145	60.43	4495	4580	4455	5830	3140	4485	4513.98	2.67	0	19368	4625	4555	4505	4435	4385	4530	4410	164	1345	500	3220	5	1	32887536	1483	11.08	0.84	12	0.87	407.00	5344.00	7180	20240118	-37.19	3400	20240805	32.65	7180	-37.19	20240118	3400	32.65	20240805	7180	-37.19	20240118	3400	32.65	20240805	5.53	N	013990	500	164 억		876714	N	N	0	N	00	N
23	20241029	110322	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4485	0	3	0.00	728055760	161765	34.28	4495	4540	4455	5830	3140	4485	4500.84	2.67	0	-11530	4625	4555	4505	4435	4385	4530	4410	164	1345	500	3220	5	1	32887536	1475	11.02	0.84	12	0.49	407.00	5344.00	7180	20240118	-37.53	3400	20240805	31.91	7180	-37.53	20240118	3400	31.91	20240805	7180	-37.53	20240118	3400	31.91	20240805	5.53	N	013990	500	164 억		876714	N	N	0	N	00	N
24	20241029	100320	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4515	30	2	0.67	397662470	88389	18.73	4495	4540	4455	5830	3140	4485	4499.23	2.67	0	-9758	4625	4555	4505	4435	4385	4530	4410	164	1345	500	3220	5	1	32887536	1485	11.09	0.84	12	0.27	407.00	5344.00	7180	20240118	-37.12	3400	20240805	32.79	7180	-37.12	20240118	3400	32.79	20240805	7180	-37.12	20240118	3400	32.79	20240805	5.53	N	013990	500	164 억		876714	N	N	0	N	00	N
25	20241028	160315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4485	5	2	0.11	2082540730	462013	131.92	4540	4575	4455	5820	3140	4480	4507.64	2.94	0	-90035	4563	4521	4468	4426	4373	4542	4447	164	1340	500	3220	5	1	32887536	1475	11.02	0.84	12	1.40	407.00	5344.00	7180	20240118	-37.53	3400	20240805	31.91	7180	-37.53	20240118	3400	31.91	20240805	7180	-37.53	20240118	3400	31.91	20240805	5.62	N	013990	500	164 억		966807	N	N	0	N	00	N
26	20241028	150317	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4495	15	2	0.33	1934273310	429000	122.49	4540	4575	4455	5820	3140	4480	4508.80	2.94	0	-82576	4563	4521	4468	4426	4373	4542	4447	164	1340	500	3220	5	1	32887536	1478	11.04	0.84	12	1.30	407.00	5344.00	7180	20240118	-37.40	3400	20240805	32.21	7180	-37.40	20240118	3400	32.21	20240805	7180	-37.40	20240118	3400	32.21	20240805	5.62	N	013990	500	164 억		966807	N	N	0	N	00	N
27	20241028	140319	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4505	25	2	0.56	1468175355	325395	92.91	4540	4575	4455	5820	3140	4480	4511.98	2.94	0	-75526	4563	4521	4468	4426	4373	4542	4447	164	1340	500	3220	5	1	32887536	1482	11.07	0.84	12	0.99	407.00	5344.00	7180	20240118	-37.26	3400	20240805	32.50	7180	-37.26	20240118	3400	32.50	20240805	7180	-37.26	20240118	3400	32.50	20240805	5.62	N	013990	500	164 억		966807	N	N	0	N	00	N
28	20241028	130317	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4515	35	2	0.78	1365373655	302612	86.40	4540	4575	4455	5820	3140	4480	4511.96	2.94	0	-72954	4563	4521	4468	4426	4373	4542	4447	164	1340	500	3220	5	1	32887536	1485	11.09	0.84	12	0.92	407.00	5344.00	7180	20240118	-37.12	3400	20240805	32.79	7180	-37.12	20240118	3400	32.79	20240805	7180	-37.12	20240118	3400	32.79	20240805	5.62	N	013990	500	164 억		966807	N	N	0	N	00	N
29	20241028	120317	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4495	15	2	0.33	1215715320	269375	76.91	4540	4575	4455	5820	3140	4480	4513.10	2.94	0	-71645	4563	4521	4468	4426	4373	4542	4447	164	1340	500	3220	5	1	32887536	1478	11.04	0.84	12	0.82	407.00	5344.00	7180	20240118	-37.40	3400	20240805	32.21	7180	-37.40	20240118	3400	32.21	20240805	7180	-37.40	20240118	3400	32.21	20240805	5.62	N	013990	500	164 억		966807	N	N	0	N	00	N
30	20241028	110258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4490	10	2	0.22	1171111675	259438	74.08	4540	4575	4455	5820	3140	4480	4514.03	2.94	0	-71565	4563	4521	4468	4426	4373	4542	4447	164	1340	500	3220	5	1	32887536	1477	11.03	0.84	12	0.79	407.00	5344.00	7180	20240118	-37.47	3400	20240805	32.06	7180	-37.47	20240118	3400	32.06	20240805	7180	-37.47	20240118	3400	32.06	20240805	5.62	N	013990	500	164 억		966807	N	N	0	N	00	N
31	20241028	100314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4470	-10	5	-0.22	1011059165	223678	63.87	4540	4575	4455	5820	3140	4480	4520.15	2.94	0	-53277	4563	4521	4468	4426	4373	4542	4447	164	1340	500	3220	5	1	32887536	1470	10.98	0.84	12	0.68	407.00	5344.00	7180	20240118	-37.74	3400	20240805	31.47	7180	-37.74	20240118	3400	31.47	20240805	7180	-37.74	20240118	3400	31.47	20240805	5.62	N	013990	500	164 억		966807	N	N	0	N	00	N
32	20241028	090315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4550	70	2	1.56	445243480	97925	27.96	4540	4575	4510	5820	3140	4480	4546.78	2.94	0	-2603	4563	4521	4468	4426	4373	4542	4447	164	1340	500	3220	5	1	32887536	1496	11.18	0.85	12	0.30	407.00	5344.00	7180	20240118	-36.63	3400	20240805	33.82	7180	-36.63	20240118	3400	33.82	20240805	7180	-36.63	20240118	3400	33.82	20240805	5.62	N	013990	500	164 억		966807	N	N	0	N	00	N
33	20241025	160313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4480	55	2	1.24	1558197530	349206	89.73	4450	4510	4415	5750	3100	4425	4462.11	2.98	0	-13908	4608	4516	4443	4351	4278	4562	4397	164	1325	500	3180	5	1	32887536	1473	11.01	0.84	12	1.06	407.00	5344.00	7180	20240118	-37.60	3400	20240805	31.76	7180	-37.60	20240118	3400	31.76	20240805	7180	-37.60	20240118	3400	31.76	20240805	5.71	N	013990	500	164 억		980664	N	N	0	N	00	N
34	20241025	150317	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4455	30	2	0.68	1470823055	329624	84.69	4450	4510	4415	5750	3100	4425	4462.12	2.98	0	-14515	4608	4516	4443	4351	4278	4562	4397	164	1325	500	3180	5	1	32887536	1465	10.95	0.83	12	1.00	407.00	5344.00	7180	20240118	-37.95	3400	20240805	31.03	7180	-37.95	20240118	3400	31.03	20240805	7180	-37.95	20240118	3400	31.03	20240805	5.71	N	013990	500	164 억		980664	N	N	0	N	00	N
35	20241025	140316	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4485	60	2	1.36	1263336625	283293	72.79	4450	4510	4415	5750	3100	4425	4459.47	2.98	0	-5916	4608	4516	4443	4351	4278	4562	4397	164	1325	500	3180	5	1	32887536	1475	11.02	0.84	12	0.86	407.00	5344.00	7180	20240118	-37.53	3400	20240805	31.91	7180	-37.53	20240118	3400	31.91	20240805	7180	-37.53	20240118	3400	31.91	20240805	5.71	N	013990	500	164 억		980664	N	N	0	N	00	N
36	20241025	130318	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4470	45	2	1.02	1084984915	243425	62.55	4450	4510	4415	5750	3100	4425	4457.16	2.98	0	-2781	4608	4516	4443	4351	4278	4562	4397	164	1325	500	3180	5	1	32887536	1470	10.98	0.84	12	0.74	407.00	5344.00	7180	20240118	-37.74	3400	20240805	31.47	7180	-37.74	20240118	3400	31.47	20240805	7180	-37.74	20240118	3400	31.47	20240805	5.71	N	013990	500	164 억		980664	N	N	0	N	00	N
37	20241025	120317	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4475	50	2	1.13	888065015	199380	51.23	4450	4510	4415	5750	3100	4425	4454.13	2.98	0	3483	4608	4516	4443	4351	4278	4562	4397	164	1325	500	3180	5	1	32887536	1472	11.00	0.84	12	0.61	407.00	5344.00	7180	20240118	-37.67	3400	20240805	31.62	7180	-37.67	20240118	3400	31.62	20240805	7180	-37.67	20240118	3400	31.62	20240805	5.71	N	013990	500	164 억		980664	N	N	0	N	00	N
38	20241025	110316	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4460	35	2	0.79	594807500	133610	34.33	4450	4510	4415	5750	3100	4425	4451.82	2.98	0	-22524	4608	4516	4443	4351	4278	4562	4397	164	1325	500	3180	5	1	32887536	1467	10.96	0.83	12	0.41	407.00	5344.00	7180	20240118	-37.88	3400	20240805	31.18	7180	-37.88	20240118	3400	31.18	20240805	7180	-37.88	20240118	3400	31.18	20240805	5.71	N	013990	500	164 억		980664	N	N	0	N	00	N
39	20241025	100316	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4460	35	2	0.79	372828430	83499	21.45	4450	4510	4435	5750	3100	4425	4465.06	2.98	0	-17254	4608	4516	4443	4351	4278	4562	4397	164	1325	500	3180	5	1	32887536	1467	10.96	0.83	12	0.25	407.00	5344.00	7180	20240118	-37.88	3400	20240805	31.18	7180	-37.88	20240118	3400	31.18	20240805	7180	-37.88	20240118	3400	31.18	20240805	5.71	N	013990	500	164 억		980664	N	N	0	N	00	N
40	20241025	090315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4460	35	2	0.79	29478705	6628	1.70	4450	4460	4435	5750	3100	4425	4447.60	2.98	0	-4038	4608	4516	4443	4351	4278	4562	4397	164	1325	500	3180	5	1	32887536	1467	10.96	0.83	12	0.02	407.00	5344.00	7180	20240118	-37.88	3400	20240805	31.18	7180	-37.88	20240118	3400	31.18	20240805	7180	-37.88	20240118	3400	31.18	20240805	5.71	N	013990	500	164 억		980664	N	N	0	N	00	N
41	20241024	160312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4425	25	2	0.57	1724978860	385244	146.58	4375	4535	4370	5720	3080	4400	4477.77	3.01	0	-10453	4496	4447	4391	4342	4286	4472	4367	164	1320	500	3160	5	1	32887536	1455	10.87	0.83	12	1.17	407.00	5344.00	7180	20240118	-38.37	3400	20240805	30.15	7180	-38.37	20240118	3400	30.15	20240805	7180	-38.37	20240118	3400	30.15	20240805	5.72	N	013990	500	164 억		991210	N	N	0	N	00	N
42	20241024	150313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4435	35	2	0.80	1618941590	361274	137.46	4375	4535	4370	5720	3080	4400	4481.21	3.01	0	-12454	4496	4447	4391	4342	4286	4472	4367	164	1320	500	3160	5	1	32887536	1459	10.90	0.83	12	1.10	407.00	5344.00	7180	20240118	-38.23	3400	20240805	30.44	7180	-38.23	20240118	3400	30.44	20240805	7180	-38.23	20240118	3400	30.44	20240805	5.72	N	013990	500	164 억		991210	N	N	0	N	00	N
43	20241024	140314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4485	85	2	1.93	1426052030	318060	121.02	4375	4535	4370	5720	3080	4400	4483.61	3.01	0	-5680	4496	4447	4391	4342	4286	4472	4367	164	1320	500	3160	5	1	32887536	1475	11.02	0.84	12	0.97	407.00	5344.00	7180	20240118	-37.53	3400	20240805	31.91	7180	-37.53	20240118	3400	31.91	20240805	7180	-37.53	20240118	3400	31.91	20240805	5.72	N	013990	500	164 억		991210	N	N	0	N	00	N
44	20241024	130314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4495	95	2	2.16	1265749290	282375	107.44	4375	4535	4370	5720	3080	4400	4482.53	3.01	0	5143	4496	4447	4391	4342	4286	4472	4367	164	1320	500	3160	5	1	32887536	1478	11.04	0.84	12	0.86	407.00	5344.00	7180	20240118	-37.40	3400	20240805	32.21	7180	-37.40	20240118	3400	32.21	20240805	7180	-37.40	20240118	3400	32.21	20240805	5.72	N	013990	500	164 억		991210	N	N	0	N	00	N
45	20241024	120314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4495	95	2	2.16	1092305925	243802	92.76	4375	4535	4370	5720	3080	4400	4480.32	3.01	0	17781	4496	4447	4391	4342	4286	4472	4367	164	1320	500	3160	5	1	32887536	1478	11.04	0.84	12	0.74	407.00	5344.00	7180	20240118	-37.40	3400	20240805	32.21	7180	-37.40	20240118	3400	32.21	20240805	7180	-37.40	20240118	3400	32.21	20240805	5.72	N	013990	500	164 억		991210	N	N	0	N	00	N
46	20241024	110315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4490	90	2	2.05	929580720	207555	78.97	4375	4535	4370	5720	3080	4400	4478.74	3.01	0	19731	4496	4447	4391	4342	4286	4472	4367	164	1320	500	3160	5	1	32887536	1477	11.03	0.84	12	0.63	407.00	5344.00	7180	20240118	-37.47	3400	20240805	32.06	7180	-37.47	20240118	3400	32.06	20240805	7180	-37.47	20240118	3400	32.06	20240805	5.72	N	013990	500	164 억		991210	N	N	0	N	00	N
47	20241024	100315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4485	85	2	1.93	746719485	166787	63.46	4375	4535	4370	5720	3080	4400	4477.11	3.01	0	22391	4496	4447	4391	4342	4286	4472	4367	164	1320	500	3160	5	1	32887536	1475	11.02	0.84	12	0.51	407.00	5344.00	7180	20240118	-37.53	3400	20240805	31.91	7180	-37.53	20240118	3400	31.91	20240805	7180	-37.53	20240118	3400	31.91	20240805	5.72	N	013990	500	164 억		991210	N	N	0	N	00	N
48	20241024	090310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4385	-15	5	-0.34	27561445	6299	2.40	4375	4395	4370	5720	3080	4400	4375.29	3.01	0	1719	4496	4447	4391	4342	4286	4472	4367	164	1320	500	3160	5	1	32887536	1442	10.77	0.82	12	0.02	407.00	5344.00	7180	20240118	-38.93	3400	20240805	28.97	7180	-38.93	20240118	3400	28.97	20240805	7180	-38.93	20240118	3400	28.97	20240805	5.72	N	013990	500	164 억		991210	N	N	0	N	00	N
49	20241023	160315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4400	30	2	0.69	1137197370	259190	86.52	4375	4440	4335	5680	3060	4370	4387.45	3.06	0	-13983	4580	4475	4405	4300	4230	4440	4265	164	1310	500	3140	5	1	32887536	1447	10.81	0.82	12	0.79	407.00	5344.00	7180	20240118	-38.72	3400	20240805	29.41	7180	-38.72	20240118	3400	29.41	20240805	7180	-38.72	20240118	3400	29.41	20240805	5.76	N	013990	500	164 억		1005208	N	N	0	N	00	N
50	20241023	150318	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4385	15	2	0.34	1058048055	241173	80.50	4375	4440	4335	5680	3060	4370	4387.09	3.06	0	-12059	4580	4475	4405	4300	4230	4440	4265	164	1310	500	3140	5	1	32887536	1442	10.77	0.82	12	0.73	407.00	5344.00	7180	20240118	-38.93	3400	20240805	28.97	7180	-38.93	20240118	3400	28.97	20240805	7180	-38.93	20240118	3400	28.97	20240805	5.76	N	013990	500	164 억		1005208	N	N	0	N	00	N
51	20241023	140319	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4395	25	2	0.57	749310190	171155	57.13	4375	4410	4335	5680	3060	4370	4377.96	3.06	0	-9855	4580	4475	4405	4300	4230	4440	4265	164	1310	500	3140	5	1	32887536	1445	10.80	0.82	12	0.52	407.00	5344.00	7180	20240118	-38.79	3400	20240805	29.26	7180	-38.79	20240118	3400	29.26	20240805	7180	-38.79	20240118	3400	29.26	20240805	5.76	N	013990	500	164 억		1005208	N	N	0	N	00	N
52	20241023	130316	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4385	15	2	0.34	644668960	147334	49.18	4375	4410	4335	5680	3060	4370	4375.56	3.06	0	-9945	4580	4475	4405	4300	4230	4440	4265	164	1310	500	3140	5	1	32887536	1442	10.77	0.82	12	0.45	407.00	5344.00	7180	20240118	-38.93	3400	20240805	28.97	7180	-38.93	20240118	3400	28.97	20240805	7180	-38.93	20240118	3400	28.97	20240805	5.76	N	013990	500	164 억		1005208	N	N	0	N	00	N
53	20241023	120314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4400	30	2	0.69	538049985	123088	41.09	4375	4405	4335	5680	3060	4370	4371.26	3.06	0	-5551	4580	4475	4405	4300	4230	4440	4265	164	1310	500	3140	5	1	32887536	1447	10.81	0.82	12	0.37	407.00	5344.00	7180	20240118	-38.72	3400	20240805	29.41	7180	-38.72	20240118	3400	29.41	20240805	7180	-38.72	20240118	3400	29.41	20240805	5.76	N	013990	500	164 억		1005208	N	N	0	N	00	N
54	20241023	110314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4375	5	2	0.11	439100930	100527	33.56	4375	4405	4335	5680	3060	4370	4367.99	3.06	0	-6915	4580	4475	4405	4300	4230	4440	4265	164	1310	500	3140	5	1	32887536	1439	10.75	0.82	12	0.31	407.00	5344.00	7180	20240118	-39.07	3400	20240805	28.68	7180	-39.07	20240118	3400	28.68	20240805	7180	-39.07	20240118	3400	28.68	20240805	5.76	N	013990	500	164 억		1005208	N	N	0	N	00	N
55	20241023	100314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4385	15	2	0.34	272311145	62346	20.81	4375	4405	4335	5680	3060	4370	4367.74	3.06	0	-9314	4580	4475	4405	4300	4230	4440	4265	164	1310	500	3140	5	1	32887536	1442	10.77	0.82	12	0.19	407.00	5344.00	7180	20240118	-38.93	3400	20240805	28.97	7180	-38.93	20240118	3400	28.97	20240805	7180	-38.93	20240118	3400	28.97	20240805	5.76	N	013990	500	164 억		1005208	N	N	0	N	00	N
56	20241023	090313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4390	20	2	0.46	28188865	6436	2.15	4375	4390	4370	5680	3060	4370	4379.87	3.06	0	615	4580	4475	4405	4300	4230	4440	4265	164	1310	500	3140	5	1	32887536	1444	10.79	0.82	12	0.02	407.00	5344.00	7180	20240118	-38.86	3400	20240805	29.12	7180	-38.86	20240118	3400	29.12	20240805	7180	-38.86	20240118	3400	29.12	20240805	5.76	N	013990	500	164 억		1005208	N	N	0	N	00	N
57	20241022	160310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4370	-100	5	-2.24	1316151485	298098	109.62	4470	4510	4335	5810	3130	4470	4415.21	3.28	0	-69748	4570	4520	4465	4415	4360	4545	4440	164	1340	500	3210	5	1	32887536	1437	10.74	0.82	12	0.91	407.00	5344.00	7180	20240118	-39.14	3400	20240805	28.53	7180	-39.14	20240118	3400	28.53	20240805	7180	-39.14	20240118	3400	28.53	20240805	5.91	N	013990	500	164 억		1077223	N	N	0	N	00	N
58	20241022	150314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4365	-105	5	-2.35	1194190390	270128	99.33	4470	4510	4360	5810	3130	4470	4420.83	3.28	0	-61661	4570	4520	4465	4415	4360	4545	4440	164	1340	500	3210	5	1	32887536	1436	10.72	0.82	12	0.82	407.00	5344.00	7180	20240118	-39.21	3400	20240805	28.38	7180	-39.21	20240118	3400	28.38	20240805	7180	-39.21	20240118	3400	28.38	20240805	5.91	N	013990	500	164 억		1077223	N	N	0	N	00	N
59	20241022	140315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4420	-50	5	-1.12	986898705	222945	81.98	4470	4510	4385	5810	3130	4470	4426.65	3.28	0	-39572	4570	4520	4465	4415	4360	4545	4440	164	1340	500	3210	5	1	32887536	1454	10.86	0.83	12	0.68	407.00	5344.00	7180	20240118	-38.44	3400	20240805	30.00	7180	-38.44	20240118	3400	30.00	20240805	7180	-38.44	20240118	3400	30.00	20240805	5.91	N	013990	500	164 억		1077223	N	N	0	N	00	N
60	20241022	130313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4435	-35	5	-0.78	728376720	164202	60.38	4470	4510	4405	5810	3130	4470	4435.86	3.28	0	-20377	4570	4520	4465	4415	4360	4545	4440	164	1340	500	3210	5	1	32887536	1459	10.90	0.83	12	0.50	407.00	5344.00	7180	20240118	-38.23	3400	20240805	30.44	7180	-38.23	20240118	3400	30.44	20240805	7180	-38.23	20240118	3400	30.44	20240805	5.91	N	013990	500	164 억		1077223	N	N	0	N	00	N
61	20241022	120313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4420	-50	5	-1.12	629087625	141797	52.14	4470	4510	4405	5810	3130	4470	4436.54	3.28	0	-16883	4570	4520	4465	4415	4360	4545	4440	164	1340	500	3210	5	1	32887536	1454	10.86	0.83	12	0.43	407.00	5344.00	7180	20240118	-38.44	3400	20240805	30.00	7180	-38.44	20240118	3400	30.00	20240805	7180	-38.44	20240118	3400	30.00	20240805	5.91	N	013990	500	164 억		1077223	N	N	0	N	00	N
62	20241022	110312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4415	-55	5	-1.23	507866320	114452	42.09	4470	4510	4405	5810	3130	4470	4437.37	3.28	0	-16228	4570	4520	4465	4415	4360	4545	4440	164	1340	500	3210	5	1	32887536	1452	10.85	0.83	12	0.35	407.00	5344.00	7180	20240118	-38.51	3400	20240805	29.85	7180	-38.51	20240118	3400	29.85	20240805	7180	-38.51	20240118	3400	29.85	20240805	5.91	N	013990	500	164 억		1077223	N	N	0	N	00	N
63	20241022	100313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4405	-65	5	-1.45	341672190	76877	28.27	4470	4510	4405	5810	3130	4470	4444.40	3.28	0	-16170	4570	4520	4465	4415	4360	4545	4440	164	1340	500	3210	5	1	32887536	1449	10.82	0.82	12	0.23	407.00	5344.00	7180	20240118	-38.65	3400	20240805	29.56	7180	-38.65	20240118	3400	29.56	20240805	7180	-38.65	20240118	3400	29.56	20240805	5.91	N	013990	500	164 억		1077223	N	N	0	N	00	N
64	20241022	090313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4485	15	2	0.34	31594375	7039	2.59	4470	4510	4460	5810	3130	4470	4488.47	3.28	0	-1826	4570	4520	4465	4415	4360	4545	4440	164	1340	500	3210	5	1	32887536	1475	11.02	0.84	12	0.02	407.00	5344.00	7180	20240118	-37.53	3400	20240805	31.91	7180	-37.53	20240118	3400	31.91	20240805	7180	-37.53	20240118	3400	31.91	20240805	5.91	N	013990	500	164 억		1077223	N	N	0	N	00	N
65	20241021	160311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4470	25	2	0.56	1216721050	271266	87.17	4430	4515	4410	5770	3115	4445	4485.35	3.28	0	-273	4548	4496	4438	4386	4328	4467	4357	164	1325	500	3200	5	1	32887536	1470	10.98	0.84	12	0.82	407.00	5344.00	7180	20240118	-37.74	3400	20240805	31.47	7180	-37.74	20240118	3400	31.47	20240805	7180	-37.74	20240118	3400	31.47	20240805	5.95	N	013990	500	164 억		1077355	N	N	0	N	00	N
66	20241021	150313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4490	45	2	1.01	1167755440	260315	83.65	4430	4515	4410	5770	3115	4445	4485.93	3.28	0	350	4548	4496	4438	4386	4328	4467	4357	164	1325	500	3200	5	1	32887536	1477	11.03	0.84	12	0.79	407.00	5344.00	7180	20240118	-37.47	3400	20240805	32.06	7180	-37.47	20240118	3400	32.06	20240805	7180	-37.47	20240118	3400	32.06	20240805	5.95	N	013990	500	164 억		1077355	N	N	0	N	00	N
67	20241021	140313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4495	50	2	1.12	977700320	217945	70.04	4430	4515	4410	5770	3115	4445	4486.00	3.28	0	15252	4548	4496	4438	4386	4328	4467	4357	164	1325	500	3200	5	1	32887536	1478	11.04	0.84	12	0.66	407.00	5344.00	7180	20240118	-37.40	3400	20240805	32.21	7180	-37.40	20240118	3400	32.21	20240805	7180	-37.40	20240118	3400	32.21	20240805	5.95	N	013990	500	164 억		1077355	N	N	0	N	00	N
68	20241021	130311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4505	60	2	1.35	848358965	189194	60.80	4430	4515	4410	5770	3115	4445	4484.07	3.28	0	27001	4548	4496	4438	4386	4328	4467	4357	164	1325	500	3200	5	1	32887536	1482	11.07	0.84	12	0.58	407.00	5344.00	7180	20240118	-37.26	3400	20240805	32.50	7180	-37.26	20240118	3400	32.50	20240805	7180	-37.26	20240118	3400	32.50	20240805	5.95	N	013990	500	164 억		1077355	N	N	0	N	00	N
69	20241021	120312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4510	65	2	1.46	724867740	161771	51.99	4430	4510	4410	5770	3115	4445	4480.83	3.28	0	27405	4548	4496	4438	4386	4328	4467	4357	164	1325	500	3200	5	1	32887536	1483	11.08	0.84	12	0.49	407.00	5344.00	7180	20240118	-37.19	3400	20240805	32.65	7180	-37.19	20240118	3400	32.65	20240805	7180	-37.19	20240118	3400	32.65	20240805	5.95	N	013990	500	164 억		1077355	N	N	0	N	00	N
70	20241021	110310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4485	40	2	0.90	546401115	122101	39.24	4430	4505	4410	5770	3115	4445	4474.99	3.28	0	18824	4548	4496	4438	4386	4328	4467	4357	164	1325	500	3200	5	1	32887536	1475	11.02	0.84	12	0.37	407.00	5344.00	7180	20240118	-37.53	3400	20240805	31.91	7180	-37.53	20240118	3400	31.91	20240805	7180	-37.53	20240118	3400	31.91	20240805	5.95	N	013990	500	164 억		1077355	N	N	0	N	00	N
71	20241021	100313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4500	55	2	1.24	410978305	91927	29.54	4430	4505	4410	5770	3115	4445	4470.70	3.28	0	16731	4548	4496	4438	4386	4328	4467	4357	164	1325	500	3200	5	1	32887536	1480	11.06	0.84	12	0.28	407.00	5344.00	7180	20240118	-37.33	3400	20240805	32.35	7180	-37.33	20240118	3400	32.35	20240805	7180	-37.33	20240118	3400	32.35	20240805	5.95	N	013990	500	164 억		1077355	N	N	0	N	00	N
72	20241021	090311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4430	-15	5	-0.34	33862815	7643	2.46	4430	4445	4430	5770	3115	4445	4430.57	3.28	0	-165	4548	4496	4438	4386	4328	4467	4357	164	1325	500	3200	5	1	32887536	1457	10.88	0.83	12	0.02	407.00	5344.00	7180	20240118	-38.30	3400	20240805	30.29	7180	-38.30	20240118	3400	30.29	20240805	7180	-38.30	20240118	3400	30.29	20240805	5.95	N	013990	500	164 억		1077355	N	N	0	N	00	N
73	20241018	160310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4445	-5	5	-0.11	1371278065	309819	62.10	4485	4490	4380	5780	3115	4450	4425.92	3.43	0	-50655	4606	4527	4471	4392	4336	4567	4432	164	1330	500	3200	5	1	32887536	1462	10.92	0.83	12	0.94	407.00	5344.00	7180	20240118	-38.09	3295	20231011	34.90	7180	-38.09	20240118	3400	30.74	20240805	7180	-38.09	20240118	3400	30.74	20240805	5.98	N	013990	500	164 억		1128040	N	N	0	N	00	N
74	20241018	150315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4425	-25	5	-0.56	1264611560	285708	57.27	4485	4490	4380	5780	3115	4450	4426.24	3.43	0	-50526	4606	4527	4471	4392	4336	4567	4432	164	1330	500	3200	5	1	32887536	1455	10.87	0.83	12	0.87	407.00	5344.00	7180	20240118	-38.37	3295	20231011	34.29	7180	-38.37	20240118	3400	30.15	20240805	7180	-38.37	20240118	3400	30.15	20240805	5.98	N	013990	500	164 억		1128040	N	N	0	N	00	N
75	20241018	140321	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4440	-10	5	-0.22	1107436455	250315	50.17	4485	4490	4380	5780	3115	4450	4424.17	3.43	0	-45035	4606	4527	4471	4392	4336	4567	4432	164	1330	500	3200	5	1	32887536	1460	10.91	0.83	12	0.76	407.00	5344.00	7180	20240118	-38.16	3295	20231011	34.75	7180	-38.16	20240118	3400	30.59	20240805	7180	-38.16	20240118	3400	30.59	20240805	5.98	N	013990	500	164 억		1128040	N	N	0	N	00	N
76	20241018	130312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4410	-40	5	-0.90	943770485	213301	42.75	4485	4490	4380	5780	3115	4450	4424.59	3.43	0	-37795	4606	4527	4471	4392	4336	4567	4432	164	1330	500	3200	5	1	32887536	1450	10.84	0.83	12	0.65	407.00	5344.00	7180	20240118	-38.58	3295	20231011	33.84	7180	-38.58	20240118	3400	29.71	20240805	7180	-38.58	20240118	3400	29.71	20240805	5.98	N	013990	500	164 억		1128040	N	N	0	N	00	N
77	20241018	120318	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4410	-40	5	-0.90	864895930	195449	39.18	4485	4490	4380	5780	3115	4450	4425.17	3.43	0	-31543	4606	4527	4471	4392	4336	4567	4432	164	1330	500	3200	5	1	32887536	1450	10.84	0.83	12	0.59	407.00	5344.00	7180	20240118	-38.58	3295	20231011	33.84	7180	-38.58	20240118	3400	29.71	20240805	7180	-38.58	20240118	3400	29.71	20240805	5.98	N	013990	500	164 억		1128040	N	N	0	N	00	N
78	20241018	110315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4435	-15	5	-0.34	682338670	153997	30.87	4485	4490	4385	5780	3115	4450	4430.86	3.43	0	-18727	4606	4527	4471	4392	4336	4567	4432	164	1330	500	3200	5	1	32887536	1459	10.90	0.83	12	0.47	407.00	5344.00	7180	20240118	-38.23	3295	20231011	34.60	7180	-38.23	20240118	3400	30.44	20240805	7180	-38.23	20240118	3400	30.44	20240805	5.98	N	013990	500	164 억		1128040	N	N	0	N	00	N
79	20241018	100312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4445	-5	5	-0.11	315138160	70701	14.17	4485	4490	4425	5780	3115	4450	4457.34	3.43	0	-27355	4606	4527	4471	4392	4336	4567	4432	164	1330	500	3200	5	1	32887536	1462	10.92	0.83	12	0.21	407.00	5344.00	7180	20240118	-38.09	3295	20231011	34.90	7180	-38.09	20240118	3400	30.74	20240805	7180	-38.09	20240118	3400	30.74	20240805	5.98	N	013990	500	164 억		1128040	N	N	0	N	00	N
80	20241018	090312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4460	10	2	0.22	46626130	10430	2.09	4485	4490	4455	5780	3115	4450	4470.39	3.43	0	-4338	4606	4527	4471	4392	4336	4567	4432	164	1330	500	3200	5	1	32887536	1467	10.96	0.83	12	0.03	407.00	5344.00	7180	20240118	-37.88	3295	20231011	35.36	7180	-37.88	20240118	3400	31.18	20240805	7180	-37.88	20240118	3400	31.18	20240805	5.98	N	013990	500	164 억		1128040	N	N	0	N	00	N
81	20241017	160310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4450	35	2	0.79	2214412730	495879	125.40	4420	4550	4415	5730	3095	4415	4465.65	3.34	0	27552	4531	4472	4411	4352	4291	4442	4322	164	1315	500	3170	5	1	32887536	1463	10.93	0.83	12	1.51	407.00	5344.00	7180	20240118	-38.02	3265	20231010	36.29	7180	-38.02	20240118	3400	30.88	20240805	7180	-38.02	20240118	3400	30.88	20240805	5.92	N	013990	500	164 억		1097937	N	N	0	N	00	N
82	20241017	150311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4430	15	2	0.34	2141367850	479408	121.23	4420	4550	4415	5730	3095	4415	4466.69	3.34	0	28834	4531	4472	4411	4352	4291	4442	4322	164	1315	500	3170	5	1	32887536	1457	10.88	0.83	12	1.46	407.00	5344.00	7180	20240118	-38.30	3265	20231010	35.68	7180	-38.30	20240118	3400	30.29	20240805	7180	-38.30	20240118	3400	30.29	20240805	5.92	N	013990	500	164 억		1097937	N	N	0	N	00	N
83	20241017	140311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4440	25	2	0.57	1844747480	412673	104.36	4420	4550	4415	5730	3095	4415	4470.24	3.34	0	32667	4531	4472	4411	4352	4291	4442	4322	164	1315	500	3170	5	1	32887536	1460	10.91	0.83	12	1.25	407.00	5344.00	7180	20240118	-38.16	3265	20231010	35.99	7180	-38.16	20240118	3400	30.59	20240805	7180	-38.16	20240118	3400	30.59	20240805	5.92	N	013990	500	164 억		1097937	N	N	0	N	00	N
84	20241017	130311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4460	45	2	1.02	1520858160	339645	85.89	4420	4550	4415	5730	3095	4415	4477.79	3.34	0	57343	4531	4472	4411	4352	4291	4442	4322	164	1315	500	3170	5	1	32887536	1467	10.96	0.83	12	1.03	407.00	5344.00	7180	20240118	-37.88	3265	20231010	36.60	7180	-37.88	20240118	3400	31.18	20240805	7180	-37.88	20240118	3400	31.18	20240805	5.92	N	013990	500	164 억		1097937	N	N	0	N	00	N
85	20241017	120312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4465	50	2	1.13	1396108410	311683	78.82	4420	4550	4415	5730	3095	4415	4479.26	3.34	0	68063	4531	4472	4411	4352	4291	4442	4322	164	1315	500	3170	5	1	32887536	1468	10.97	0.84	12	0.95	407.00	5344.00	7180	20240118	-37.81	3265	20231010	36.75	7180	-37.81	20240118	3400	31.32	20240805	7180	-37.81	20240118	3400	31.32	20240805	5.92	N	013990	500	164 억		1097937	N	N	0	N	00	N
86	20241017	110312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4460	45	2	1.02	1143466705	255053	64.50	4420	4550	4415	5730	3095	4415	4483.25	3.34	0	55227	4531	4472	4411	4352	4291	4442	4322	164	1315	500	3170	5	1	32887536	1467	10.96	0.83	12	0.78	407.00	5344.00	7180	20240118	-37.88	3265	20231010	36.60	7180	-37.88	20240118	3400	31.18	20240805	7180	-37.88	20240118	3400	31.18	20240805	5.92	N	013990	500	164 억		1097937	N	N	0	N	00	N
87	20241017	100312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4475	60	2	1.36	495323080	110892	28.04	4420	4495	4415	5730	3095	4415	4466.72	3.34	0	29797	4531	4472	4411	4352	4291	4442	4322	164	1315	500	3170	5	1	32887536	1472	11.00	0.84	12	0.34	407.00	5344.00	7180	20240118	-37.67	3265	20231010	37.06	7180	-37.67	20240118	3400	31.62	20240805	7180	-37.67	20240118	3400	31.62	20240805	5.92	N	013990	500	164 억		1097937	N	N	0	N	00	N
88	20241017	090310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4445	30	2	0.68	42216760	9523	2.41	4420	4450	4415	5730	3095	4415	4433.14	3.34	0	102	4531	4472	4411	4352	4291	4442	4322	164	1315	500	3170	5	1	32887536	1462	10.92	0.83	12	0.03	407.00	5344.00	7180	20240118	-38.09	3265	20231010	36.14	7180	-38.09	20240118	3400	30.74	20240805	7180	-38.09	20240118	3400	30.74	20240805	5.92	N	013990	500	164 억		1097937	N	N	0	N	00	N
89	20241016	160309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4415	-35	5	-0.79	1723455205	390358	63.17	4465	4470	4350	5780	3115	4450	4413.99	3.60	0	-82411	4590	4520	4430	4360	4270	4555	4395	164	1330	500	3200	5	1	32887536	1452	10.85	0.83	12	1.19	407.00	5344.00	7180	20240118	-38.51	3240	20231006	36.27	7180	-38.51	20240118	3400	29.85	20240805	7180	-38.51	20240118	3400	29.85	20240805	5.85	N	013990	500	164 억		1184781	N	N	0	N	00	N
90	20241016	150311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4410	-40	5	-0.90	1669985140	378235	61.21	4465	4470	4350	5780	3115	4450	4414.10	3.60	0	-80166	4590	4520	4430	4360	4270	4555	4395	164	1330	500	3200	5	1	32887536	1450	10.84	0.83	12	1.15	407.00	5344.00	7180	20240118	-38.58	3240	20231006	36.11	7180	-38.58	20240118	3400	29.71	20240805	7180	-38.58	20240118	3400	29.71	20240805	5.85	N	013990	500	164 억		1184781	N	N	0	N	00	N
91	20241016	140311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4405	-45	5	-1.01	1334934065	301701	48.83	4465	4470	4375	5780	3115	4450	4423.68	3.60	0	-64874	4590	4520	4430	4360	4270	4555	4395	164	1330	500	3200	5	1	32887536	1449	10.82	0.82	12	0.92	407.00	5344.00	7180	20240118	-38.65	3240	20231006	35.96	7180	-38.65	20240118	3400	29.56	20240805	7180	-38.65	20240118	3400	29.56	20240805	5.85	N	013990	500	164 억		1184781	N	N	0	N	00	N
92	20241016	130310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4435	-15	5	-0.34	879545500	198080	32.06	4465	4470	4405	5780	3115	4450	4439.75	3.60	0	-41209	4590	4520	4430	4360	4270	4555	4395	164	1330	500	3200	5	1	32887536	1459	10.90	0.83	12	0.60	407.00	5344.00	7180	20240118	-38.23	3240	20231006	36.88	7180	-38.23	20240118	3400	30.44	20240805	7180	-38.23	20240118	3400	30.44	20240805	5.85	N	013990	500	164 억		1184781	N	N	0	N	00	N
93	20241016	120310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4420	-30	5	-0.67	755729745	170041	27.52	4465	4470	4410	5780	3115	4450	4443.99	3.60	0	-25602	4590	4520	4430	4360	4270	4555	4395	164	1330	500	3200	5	1	32887536	1454	10.86	0.83	12	0.52	407.00	5344.00	7180	20240118	-38.44	3240	20231006	36.42	7180	-38.44	20240118	3400	30.00	20240805	7180	-38.44	20240118	3400	30.00	20240805	5.85	N	013990	500	164 억		1184781	N	N	0	N	00	N
94	20241016	110310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4450	0	3	0.00	593298445	133339	21.58	4465	4470	4410	5780	3115	4450	4449.51	3.60	0	-21482	4590	4520	4430	4360	4270	4555	4395	164	1330	500	3200	5	1	32887536	1463	10.93	0.83	12	0.41	407.00	5344.00	7180	20240118	-38.02	3240	20231006	37.35	7180	-38.02	20240118	3400	30.88	20240805	7180	-38.02	20240118	3400	30.88	20240805	5.85	N	013990	500	164 억		1184781	N	N	0	N	00	N
95	20241016	100309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4460	10	2	0.22	419168755	94227	15.25	4465	4465	4410	5780	3115	4450	4448.29	3.60	0	-14503	4590	4520	4430	4360	4270	4555	4395	164	1330	500	3200	5	1	32887536	1467	10.96	0.83	12	0.29	407.00	5344.00	7180	20240118	-37.88	3240	20231006	37.65	7180	-37.88	20240118	3400	31.18	20240805	7180	-37.88	20240118	3400	31.18	20240805	5.85	N	013990	500	164 억		1184781	N	N	0	N	00	N
96	20241016	090310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4450	0	3	0.00	130448515	29286	4.74	4465	4465	4435	5780	3115	4450	4457.12	3.60	0	-10095	4590	4520	4430	4360	4270	4555	4395	164	1330	500	3200	5	1	32887536	1463	10.93	0.83	12	0.09	407.00	5344.00	7180	20240118	-38.02	3240	20231006	37.35	7180	-38.02	20240118	3400	30.88	20240805	7180	-38.02	20240118	3400	30.88	20240805	5.85	N	013990	500	164 억		1184781	N	N	0	N	00	N
97	20241015	160308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4450	30	2	0.68	2721828420	613960	175.28	4410	4500	4340	5740	3095	4420	4433.23	3.70	0	-25011	4540	4480	4365	4305	4190	4510	4335	164	1320	500	3180	5	1	32887536	1463	10.93	0.83	12	1.87	407.00	5344.00	7180	20240118	-38.02	3240	20231006	37.35	7180	-38.02	20240118	3400	30.88	20240805	7180	-38.02	20240118	3400	30.88	20240805	5.84	N	013990	500	164 억		1215770	N	N	0	N	00	N
98	20241015	150310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4420	0	3	0.00	2548742320	574922	164.13	4410	4500	4340	5740	3095	4420	4433.20	3.70	0	-32942	4540	4480	4365	4305	4190	4510	4335	164	1320	500	3180	5	1	32887536	1454	10.86	0.83	12	1.75	407.00	5344.00	7180	20240118	-38.44	3240	20231006	36.42	7180	-38.44	20240118	3400	30.00	20240805	7180	-38.44	20240118	3400	30.00	20240805	5.84	N	013990	500	164 억		1215770	N	N	0	N	00	N
99	20241015	140310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4430	10	2	0.23	2409424620	543405	155.13	4410	4500	4340	5740	3095	4420	4433.94	3.70	0	-21465	4540	4480	4365	4305	4190	4510	4335	164	1320	500	3180	5	1	32887536	1457	10.88	0.83	12	1.65	407.00	5344.00	7180	20240118	-38.30	3240	20231006	36.73	7180	-38.30	20240118	3400	30.29	20240805	7180	-38.30	20240118	3400	30.29	20240805	5.84	N	013990	500	164 억		1215770	N	N	0	N	00	N
100	20241015	130310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4450	30	2	0.68	2151888525	485521	138.61	4410	4500	4340	5740	3095	4420	4432.12	3.70	0	-18397	4540	4480	4365	4305	4190	4510	4335	164	1320	500	3180	5	1	32887536	1463	10.93	0.83	12	1.48	407.00	5344.00	7180	20240118	-38.02	3240	20231006	37.35	7180	-38.02	20240118	3400	30.88	20240805	7180	-38.02	20240118	3400	30.88	20240805	5.84	N	013990	500	164 억		1215770	N	N	0	N	00	N
101	20241015	120309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4480	60	2	1.36	1844369775	416363	118.87	4410	4500	4340	5740	3095	4420	4429.72	3.70	0	-14485	4540	4480	4365	4305	4190	4510	4335	164	1320	500	3180	5	1	32887536	1473	11.01	0.84	12	1.27	407.00	5344.00	7180	20240118	-37.60	3240	20231006	38.27	7180	-37.60	20240118	3400	31.76	20240805	7180	-37.60	20240118	3400	31.76	20240805	5.84	N	013990	500	164 억		1215770	N	N	0	N	00	N
102	20241015	110311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4395	-25	5	-0.57	545380370	124311	35.49	4410	4430	4340	5740	3095	4420	4387.23	3.70	0	-21543	4540	4480	4365	4305	4190	4510	4335	164	1320	500	3180	5	1	32887536	1445	10.80	0.82	12	0.38	407.00	5344.00	7180	20240118	-38.79	3240	20231006	35.65	7180	-38.79	20240118	3400	29.26	20240805	7180	-38.79	20240118	3400	29.26	20240805	5.84	N	013990	500	164 억		1215770	N	N	0	N	00	N
103	20241015	100311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4375	-45	5	-1.02	435912075	99295	28.35	4410	4430	4340	5740	3095	4420	4390.07	3.70	0	-19019	4540	4480	4365	4305	4190	4510	4335	164	1320	500	3180	5	1	32887536	1439	10.75	0.82	12	0.30	407.00	5344.00	7180	20240118	-39.07	3240	20231006	35.03	7180	-39.07	20240118	3400	28.68	20240805	7180	-39.07	20240118	3400	28.68	20240805	5.84	N	013990	500	164 억		1215770	N	N	0	N	00	N
104	20241015	090309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4385	-35	5	-0.79	77093270	17489	4.99	4410	4430	4385	5740	3095	4420	4408.10	3.70	0	-2142	4540	4480	4365	4305	4190	4510	4335	164	1320	500	3180	5	1	32887536	1442	10.77	0.82	12	0.05	407.00	5344.00	7180	20240118	-38.93	3240	20231006	35.34	7180	-38.93	20240118	3400	28.97	20240805	7180	-38.93	20240118	3400	28.97	20240805	5.84	N	013990	500	164 억		1215770	N	N	0	N	00	N
105	20241014	160303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4420	170	2	4.00	1491211255	342478	236.40	4365	4425	4250	5520	2975	4250	4353.79	3.60	0	34306	4336	4292	4271	4227	4206	4282	4217	164	1270	500	3060	5	1	32887536	1454	10.86	0.83	12	1.04	407.00	5344.00	7180	20240118	-38.44	3240	20231006	36.42	7180	-38.44	20240118	3400	30.00	20240805	7180	-38.44	20240118	3400	30.00	20240805	5.91	N	013990	500	164 억		1184997	N	N	0	N	00	N
106	20241014	150305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4410	160	2	3.76	1316863370	302967	209.12	4365	4415	4250	5520	2975	4250	4346.62	3.60	0	23665	4336	4292	4271	4227	4206	4282	4217	164	1270	500	3060	5	1	32887536	1450	10.84	0.83	12	0.92	407.00	5344.00	7180	20240118	-38.58	3240	20231006	36.11	7180	-38.58	20240118	3400	29.71	20240805	7180	-38.58	20240118	3400	29.71	20240805	5.91	N	013990	500	164 억		1184997	N	N	0	N	00	N
107	20241014	140306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4370	120	2	2.82	999829860	230903	159.38	4365	4400	4250	5520	2975	4250	4330.16	3.60	0	-2626	4336	4292	4271	4227	4206	4282	4217	164	1270	500	3060	5	1	32887536	1437	10.74	0.82	12	0.70	407.00	5344.00	7180	20240118	-39.14	3240	20231006	34.88	7180	-39.14	20240118	3400	28.53	20240805	7180	-39.14	20240118	3400	28.53	20240805	5.91	N	013990	500	164 억		1184997	N	N	0	N	00	N
108	20241014	130306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4335	85	2	2.00	615808310	142757	98.54	4365	4375	4250	5520	2975	4250	4313.77	3.60	0	-23207	4336	4292	4271	4227	4206	4282	4217	164	1270	500	3060	5	1	32887536	1426	10.65	0.81	12	0.43	407.00	5344.00	7180	20240118	-39.62	3240	20231006	33.80	7180	-39.62	20240118	3400	27.50	20240805	7180	-39.62	20240118	3400	27.50	20240805	5.91	N	013990	500	164 억		1184997	N	N	0	N	00	N
109	20241014	120301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4305	55	2	1.29	460584895	106770	73.70	4365	4375	4250	5520	2975	4250	4313.92	3.60	0	-28728	4336	4292	4271	4227	4206	4282	4217	164	1270	500	3060	5	1	32887536	1416	10.58	0.81	12	0.32	407.00	5344.00	7180	20240118	-40.04	3240	20231006	32.87	7180	-40.04	20240118	3400	26.62	20240805	7180	-40.04	20240118	3400	26.62	20240805	5.91	N	013990	500	164 억		1184997	N	N	0	N	00	N
110	20241014	110304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4300	50	2	1.18	439521990	101876	70.32	4365	4375	4250	5520	2975	4250	4314.41	3.60	0	-28422	4336	4292	4271	4227	4206	4282	4217	164	1270	500	3060	5	1	32887536	1414	10.57	0.80	12	0.31	407.00	5344.00	7180	20240118	-40.11	3240	20231006	32.72	7180	-40.11	20240118	3400	26.47	20240805	7180	-40.11	20240118	3400	26.47	20240805	5.91	N	013990	500	164 억		1184997	N	N	0	N	00	N
111	20241014	100304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4305	55	2	1.29	322979535	74787	51.62	4365	4375	4250	5520	2975	4250	4318.84	3.60	0	-24956	4336	4292	4271	4227	4206	4282	4217	164	1270	500	3060	5	1	32887536	1416	10.58	0.81	12	0.23	407.00	5344.00	7180	20240118	-40.04	3240	20231006	32.87	7180	-40.04	20240118	3400	26.62	20240805	7180	-40.04	20240118	3400	26.62	20240805	5.91	N	013990	500	164 억		1184997	N	N	0	N	00	N
112	20241014	090306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4330	80	2	1.88	166801005	38432	26.53	4365	4375	4290	5520	2975	4250	4340.63	3.60	0	-15771	4336	4292	4271	4227	4206	4282	4217	164	1270	500	3060	5	1	32887536	1424	10.64	0.81	12	0.12	407.00	5344.00	7180	20240118	-39.69	3240	20231006	33.64	7180	-39.69	20240118	3400	27.35	20240805	7180	-39.69	20240118	3400	27.35	20240805	5.91	N	013990	500	164 억		1184997	N	N	0	N	00	N
113	20241011	160300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4250	-15	5	-0.35	612859495	143166	116.60	4255	4315	4250	5540	2990	4265	4280.84	3.68	0	-23633	4395	4330	4265	4200	4135	4297	4167	164	1275	500	3070	5	1	32887536	1398	10.44	0.80	12	0.44	407.00	5344.00	7180	20240118	-40.81	3205	20230927	32.61	7180	-40.81	20240118	3400	25.00	20240805	7180	-40.81	20240118	3295	28.98	20231011	5.97	N	013990	500	164 억		1208630	N	N	0	N	00	N
114	20241011	150303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4265	0	3	0.00	588465025	137432	111.93	4255	4315	4250	5540	2990	4265	4281.86	3.68	0	-22505	4395	4330	4265	4200	4135	4297	4167	164	1275	500	3070	5	1	32887536	1403	10.48	0.80	12	0.42	407.00	5344.00	7180	20240118	-40.60	3205	20230927	33.07	7180	-40.60	20240118	3400	25.44	20240805	7180	-40.60	20240118	3295	29.44	20231011	5.97	N	013990	500	164 억		1208630	N	N	0	N	00	N
115	20241011	140304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4270	5	2	0.12	478460330	111656	90.94	4255	4315	4255	5540	2990	4265	4285.13	3.68	0	-6356	4395	4330	4265	4200	4135	4297	4167	164	1275	500	3070	5	1	32887536	1404	10.49	0.80	12	0.34	407.00	5344.00	7180	20240118	-40.53	3205	20230927	33.23	7180	-40.53	20240118	3400	25.59	20240805	7180	-40.53	20240118	3295	29.59	20231011	5.97	N	013990	500	164 억		1208630	N	N	0	N	00	N
116	20241011	130305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4305	40	2	0.94	386896420	90280	73.53	4255	4315	4255	5540	2990	4265	4285.52	3.68	0	-298	4395	4330	4265	4200	4135	4297	4167	164	1275	500	3070	5	1	32887536	1416	10.58	0.81	12	0.27	407.00	5344.00	7180	20240118	-40.04	3205	20230927	34.32	7180	-40.04	20240118	3400	26.62	20240805	7180	-40.04	20240118	3295	30.65	20231011	5.97	N	013990	500	164 억		1208630	N	N	0	N	00	N
117	20241011	120304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4275	10	2	0.23	304629315	71100	57.91	4255	4315	4255	5540	2990	4265	4284.52	3.68	0	748	4395	4330	4265	4200	4135	4297	4167	164	1275	500	3070	5	1	32887536	1406	10.50	0.80	12	0.22	407.00	5344.00	7180	20240118	-40.46	3205	20230927	33.39	7180	-40.46	20240118	3400	25.74	20240805	7180	-40.46	20240118	3295	29.74	20231011	5.97	N	013990	500	164 억		1208630	N	N	0	N	00	N
118	20241011	110304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4295	30	2	0.70	245153920	57200	46.59	4255	4315	4255	5540	2990	4265	4285.91	3.68	0	-36	4395	4330	4265	4200	4135	4297	4167	164	1275	500	3070	5	1	32887536	1413	10.55	0.80	12	0.17	407.00	5344.00	7180	20240118	-40.18	3205	20230927	34.01	7180	-40.18	20240118	3400	26.32	20240805	7180	-40.18	20240118	3295	30.35	20231011	5.97	N	013990	500	164 억		1208630	N	N	0	N	00	N
119	20241011	100309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4290	25	2	0.59	191071385	44569	36.30	4255	4315	4255	5540	2990	4265	4287.09	3.68	0	-3139	4395	4330	4265	4200	4135	4297	4167	164	1275	500	3070	5	1	32887536	1411	10.54	0.80	12	0.14	407.00	5344.00	7180	20240118	-40.25	3205	20230927	33.85	7180	-40.25	20240118	3400	26.18	20240805	7180	-40.25	20240118	3295	30.20	20231011	5.97	N	013990	500	164 억		1208630	N	N	0	N	00	N
120	20241011	090304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4270	5	2	0.12	10532075	2471	2.01	4255	4270	4255	5540	2990	4265	4262.27	3.68	0	1086	4395	4330	4265	4200	4135	4297	4167	164	1275	500	3070	5	1	32887536	1404	10.49	0.80	12	0.01	407.00	5344.00	7180	20240118	-40.53	3205	20230927	33.23	7180	-40.53	20240118	3400	25.59	20240805	7180	-40.53	20240118	3295	29.59	20231011	5.97	N	013990	500	164 억		1208630	N	N	0	N	00	N
121	20241010	160309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4265	-15	5	-0.35	515586445	120872	61.92	4330	4330	4200	5560	3000	4280	4265.56	3.70	0	-8113	4430	4355	4305	4230	4180	4330	4205	164	1280	500	3080	5	1	32887536	1403	10.48	0.80	12	0.37	407.00	5344.00	7180	20240118	-40.60	3205	20230927	33.07	7180	-40.60	20240118	3400	25.44	20240805	7180	-40.60	20240118	3265	30.63	20231010	5.95	N	013990	500	164 억		1216743	N	N	0	N	00	N
122	20241010	150314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4265	-15	5	-0.35	498356030	116832	59.85	4330	4330	4200	5560	3000	4280	4265.58	3.70	0	-7890	4430	4355	4305	4230	4180	4330	4205	164	1280	500	3080	5	1	32887536	1403	10.48	0.80	12	0.36	407.00	5344.00	7180	20240118	-40.60	3205	20230927	33.07	7180	-40.60	20240118	3400	25.44	20240805	7180	-40.60	20240118	3265	30.63	20231010	5.95	N	013990	500	164 억		1216743	N	N	0	N	00	N
123	20241010	140311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4265	-15	5	-0.35	366226760	85796	43.95	4330	4330	4200	5560	3000	4280	4268.58	3.70	0	-7172	4430	4355	4305	4230	4180	4330	4205	164	1280	500	3080	5	1	32887536	1403	10.48	0.80	12	0.26	407.00	5344.00	7180	20240118	-40.60	3205	20230927	33.07	7180	-40.60	20240118	3400	25.44	20240805	7180	-40.60	20240118	3265	30.63	20231010	5.95	N	013990	500	164 억		1216743	N	N	0	N	00	N
124	20241010	130311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4275	-5	5	-0.12	338998535	79417	40.69	4330	4330	4200	5560	3000	4280	4268.59	3.70	0	-6824	4430	4355	4305	4230	4180	4330	4205	164	1280	500	3080	5	1	32887536	1406	10.50	0.80	12	0.24	407.00	5344.00	7180	20240118	-40.46	3205	20230927	33.39	7180	-40.46	20240118	3400	25.74	20240805	7180	-40.46	20240118	3265	30.93	20231010	5.95	N	013990	500	164 억		1216743	N	N	0	N	00	N
125	20241010	120311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4285	5	2	0.12	296040075	69370	35.54	4330	4330	4200	5560	3000	4280	4267.55	3.70	0	-6050	4430	4355	4305	4230	4180	4330	4205	164	1280	500	3080	5	1	32887536	1409	10.53	0.80	12	0.21	407.00	5344.00	7180	20240118	-40.32	3205	20230927	33.70	7180	-40.32	20240118	3400	26.03	20240805	7180	-40.32	20240118	3265	31.24	20231010	5.95	N	013990	500	164 억		1216743	N	N	0	N	00	N
126	20241010	110309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4285	5	2	0.12	253273470	59374	30.42	4330	4330	4200	5560	3000	4280	4265.73	3.70	0	-9206	4430	4355	4305	4230	4180	4330	4205	164	1280	500	3080	5	1	32887536	1409	10.53	0.80	12	0.18	407.00	5344.00	7180	20240118	-40.32	3205	20230927	33.70	7180	-40.32	20240118	3400	26.03	20240805	7180	-40.32	20240118	3265	31.24	20231010	5.95	N	013990	500	164 억		1216743	N	N	0	N	00	N
127	20241010	100310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4265	-15	5	-0.35	117127565	27308	13.99	4330	4330	4250	5560	3000	4280	4289.13	3.70	0	-9983	4430	4355	4305	4230	4180	4330	4205	164	1280	500	3080	5	1	32887536	1403	10.48	0.80	12	0.08	407.00	5344.00	7180	20240118	-40.60	3205	20230927	33.07	7180	-40.60	20240118	3400	25.44	20240805	7180	-40.60	20240118	3265	30.63	20231010	5.95	N	013990	500	164 억		1216743	N	N	0	N	00	N
128	20241010	090309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4295	15	2	0.35	10660495	2469	1.26	4330	4330	4290	5560	3000	4280	4317.74	3.70	0	-947	4430	4355	4305	4230	4180	4330	4205	164	1280	500	3080	5	1	32887536	1413	10.55	0.80	12	0.01	407.00	5344.00	7180	20240118	-40.18	3205	20230927	34.01	7180	-40.18	20240118	3400	26.32	20240805	7180	-40.18	20240118	3265	31.55	20231010	5.95	N	013990	500	164 억		1216743	N	N	0	N	00	N
129	20241008	160309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4280	-70	5	-1.61	827220385	192676	159.73	4310	4380	4255	5650	3045	4350	4293.27	3.73	0	-10189	4430	4390	4310	4270	4190	4410	4290	164	1300	500	3130	5	1	32887536	1408	10.52	0.80	12	0.59	407.00	5344.00	7180	20240118	-40.39	3205	20230927	33.54	7180	-40.39	20240118	3400	25.88	20240805	7180	-40.39	20240118	3265	31.09	20231010	6.01	N	013990	500	164 억		1226502	N	N	0	N	00	N
130	20241008	150311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4290	-60	5	-1.38	765773320	178331	147.84	4310	4380	4255	5650	3045	4350	4294.05	3.73	0	-7795	4430	4390	4310	4270	4190	4410	4290	164	1300	500	3130	5	1	32887536	1411	10.54	0.80	12	0.54	407.00	5344.00	7180	20240118	-40.25	3205	20230927	33.85	7180	-40.25	20240118	3400	26.18	20240805	7180	-40.25	20240118	3265	31.39	20231010	6.01	N	013990	500	164 억		1226502	N	N	0	N	00	N
131	20241008	140311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4305	-45	5	-1.03	680448985	158449	131.36	4310	4380	4255	5650	3045	4350	4294.37	3.73	0	-66	4430	4390	4310	4270	4190	4410	4290	164	1300	500	3130	5	1	32887536	1416	10.58	0.81	12	0.48	407.00	5344.00	7180	20240118	-40.04	3205	20230927	34.32	7180	-40.04	20240118	3400	26.62	20240805	7180	-40.04	20240118	3265	31.85	20231010	6.01	N	013990	500	164 억		1226502	N	N	0	N	00	N
132	20241008	130310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4275	-75	5	-1.72	601908285	140101	116.15	4310	4380	4255	5650	3045	4350	4296.17	3.73	0	5679	4430	4390	4310	4270	4190	4410	4290	164	1300	500	3130	5	1	32887536	1406	10.50	0.80	12	0.43	407.00	5344.00	7180	20240118	-40.46	3205	20230927	33.39	7180	-40.46	20240118	3400	25.74	20240805	7180	-40.46	20240118	3265	30.93	20231010	6.01	N	013990	500	164 억		1226502	N	N	0	N	00	N
133	20241008	120309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4280	-70	5	-1.61	461605185	107221	88.89	4310	4380	4280	5650	3045	4350	4305.09	3.73	0	10489	4430	4390	4310	4270	4190	4410	4290	164	1300	500	3130	5	1	32887536	1408	10.52	0.80	12	0.33	407.00	5344.00	7180	20240118	-40.39	3205	20230927	33.54	7180	-40.39	20240118	3400	25.88	20240805	7180	-40.39	20240118	3265	31.09	20231010	6.01	N	013990	500	164 억		1226502	N	N	0	N	00	N
134	20241008	110309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4290	-60	5	-1.38	264297520	61472	50.96	4310	4335	4280	5650	3045	4350	4299.31	3.73	0	16236	4430	4390	4310	4270	4190	4410	4290	164	1300	500	3130	5	1	32887536	1411	10.54	0.80	12	0.19	407.00	5344.00	7180	20240118	-40.25	3205	20230927	33.85	7180	-40.25	20240118	3400	26.18	20240805	7180	-40.25	20240118	3265	31.39	20231010	6.01	N	013990	500	164 억		1226502	N	N	0	N	00	N
135	20241008	100310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4310	-40	5	-0.92	207180700	48164	39.93	4310	4335	4285	5650	3045	4350	4301.37	3.73	0	17511	4430	4390	4310	4270	4190	4410	4290	164	1300	500	3130	5	1	32887536	1417	10.59	0.81	12	0.15	407.00	5344.00	7180	20240118	-39.97	3205	20230927	34.48	7180	-39.97	20240118	3400	26.76	20240805	7180	-39.97	20240118	3265	32.01	20231010	6.01	N	013990	500	164 억		1226502	N	N	0	N	00	N
136	20241008	090309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4320	-30	5	-0.69	13484465	3131	2.60	4310	4320	4290	5650	3045	4350	4303.81	3.73	0	5	4430	4390	4310	4270	4190	4410	4290	164	1300	500	3130	5	1	32887536	1421	10.61	0.81	12	0.01	407.00	5344.00	7180	20240118	-39.83	3205	20230927	34.79	7180	-39.83	20240118	3400	27.06	20240805	7180	-39.83	20240118	3265	32.31	20231010	6.01	N	013990	500	164 억		1226502	N	N	0	N	00	N
137	20241007	160308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4350	120	2	2.84	508753450	118539	75.39	4240	4350	4230	5490	2965	4230	4291.34	3.63	0	32943	4330	4280	4255	4205	4180	4267	4192	164	1260	500	3040	5	1	32887536	1431	10.69	0.81	12	0.36	407.00	5344.00	7180	20240118	-39.42	3205	20230927	35.73	7180	-39.42	20240118	3400	27.94	20240805	7180	-39.42	20240118	3265	33.23	20231010	6.09	N	013990	500	164 억		1193813	N	N	0	N	00	N
138	20241007	150306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4320	90	2	2.13	455618950	106295	67.60	4240	4350	4230	5490	2965	4230	4286.36	3.63	0	30524	4330	4280	4255	4205	4180	4267	4192	164	1260	500	3040	5	1	32887536	1421	10.61	0.81	12	0.32	407.00	5344.00	7180	20240118	-39.83	3205	20230927	34.79	7180	-39.83	20240118	3400	27.06	20240805	7180	-39.83	20240118	3265	32.31	20231010	6.09	N	013990	500	164 억		1193813	N	N	0	N	00	N
139	20241007	140322	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4305	75	2	1.77	357682950	83632	53.19	4240	4315	4230	5490	2965	4230	4276.87	3.63	0	24367	4330	4280	4255	4205	4180	4267	4192	164	1260	500	3040	5	1	32887536	1416	10.58	0.81	12	0.25	407.00	5344.00	7180	20240118	-40.04	3205	20230927	34.32	7180	-40.04	20240118	3400	26.62	20240805	7180	-40.04	20240118	3265	31.85	20231010	6.09	N	013990	500	164 억		1193813	N	N	0	N	00	N
140	20241007	130304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4305	75	2	1.77	316961265	74172	47.17	4240	4310	4230	5490	2965	4230	4273.33	3.63	0	18919	4330	4280	4255	4205	4180	4267	4192	164	1260	500	3040	5	1	32887536	1416	10.58	0.81	12	0.23	407.00	5344.00	7180	20240118	-40.04	3205	20230927	34.32	7180	-40.04	20240118	3400	26.62	20240805	7180	-40.04	20240118	3265	31.85	20231010	6.09	N	013990	500	164 억		1193813	N	N	0	N	00	N
141	20241007	120331	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4305	75	2	1.77	276677555	64797	41.21	4240	4310	4230	5490	2965	4230	4269.91	3.63	0	14330	4330	4280	4255	4205	4180	4267	4192	164	1260	500	3040	5	1	32887536	1416	10.58	0.81	12	0.20	407.00	5344.00	7180	20240118	-40.04	3205	20230927	34.32	7180	-40.04	20240118	3400	26.62	20240805	7180	-40.04	20240118	3265	31.85	20231010	6.09	N	013990	500	164 억		1193813	N	N	0	N	00	N
142	20241007	110303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4295	65	2	1.54	234462385	54973	34.96	4240	4305	4230	5490	2965	4230	4265.05	3.63	0	9237	4330	4280	4255	4205	4180	4267	4192	164	1260	500	3040	5	1	32887536	1413	10.55	0.80	12	0.17	407.00	5344.00	7180	20240118	-40.18	3205	20230927	34.01	7180	-40.18	20240118	3400	26.32	20240805	7180	-40.18	20240118	3265	31.55	20231010	6.09	N	013990	500	164 억		1193813	N	N	0	N	00	N
143	20241007	100300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4280	50	2	1.18	149159490	35100	22.32	4240	4280	4230	5490	2965	4230	4249.56	3.63	0	8902	4330	4280	4255	4205	4180	4267	4192	164	1260	500	3040	5	1	32887536	1408	10.52	0.80	12	0.11	407.00	5344.00	7180	20240118	-40.39	3205	20230927	33.54	7180	-40.39	20240118	3400	25.88	20240805	7180	-40.39	20240118	3265	31.09	20231010	6.09	N	013990	500	164 억		1193813	N	N	0	N	00	N
144	20241007	090247	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4245	15	2	0.35	14832915	3497	2.22	4240	4270	4240	5490	2965	4230	4241.61	3.63	0	576	4330	4280	4255	4205	4180	4267	4192	164	1260	500	3040	5	1	32887536	1396	10.43	0.79	12	0.01	407.00	5344.00	7180	20240118	-40.88	3205	20230927	32.45	7180	-40.88	20240118	3400	24.85	20240805	7180	-40.88	20240118	3265	30.02	20231010	6.09	N	013990	500	164 억		1193813	N	N	0	N	00	N
145	20241004	160253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4230	-50	5	-1.17	646840440	151740	74.36	4250	4305	4230	5560	3000	4280	4263.08	3.59	0	13290	4470	4375	4295	4200	4120	4422	4247	164	1280	500	3080	5	1	32887536	1391	10.39	0.79	12	0.46	407.00	5344.00	7180	20240118	-41.09	3205	20230927	31.98	7180	-41.09	20240118	3400	24.41	20240805	7180	-41.09	20240118	3240	30.56	20231006	6.05	N	013990	500	164 억		1181071	N	N	0	N	00	N
146	20241004	150254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4255	-25	5	-0.58	465915390	109037	53.44	4250	4305	4250	5560	3000	4280	4273.00	3.59	0	4906	4470	4375	4295	4200	4120	4422	4247	164	1280	500	3080	5	1	32887536	1399	10.45	0.80	12	0.33	407.00	5344.00	7180	20240118	-40.74	3205	20230927	32.76	7180	-40.74	20240118	3400	25.15	20240805	7180	-40.74	20240118	3240	31.33	20231006	6.05	N	013990	500	164 억		1181071	N	N	0	N	00	N
147	20241004	140255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4260	-20	5	-0.47	392793155	91887	45.03	4250	4305	4250	5560	3000	4280	4274.74	3.59	0	7424	4470	4375	4295	4200	4120	4422	4247	164	1280	500	3080	5	1	32887536	1401	10.47	0.80	12	0.28	407.00	5344.00	7180	20240118	-40.67	3205	20230927	32.92	7180	-40.67	20240118	3400	25.29	20240805	7180	-40.67	20240118	3240	31.48	20231006	6.05	N	013990	500	164 억		1181071	N	N	0	N	00	N
148	20241004	130254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4265	-15	5	-0.35	343958690	80451	39.43	4250	4305	4250	5560	3000	4280	4275.38	3.59	0	11459	4470	4375	4295	4200	4120	4422	4247	164	1280	500	3080	5	1	32887536	1403	10.48	0.80	12	0.24	407.00	5344.00	7180	20240118	-40.60	3205	20230927	33.07	7180	-40.60	20240118	3400	25.44	20240805	7180	-40.60	20240118	3240	31.64	20231006	6.05	N	013990	500	164 억		1181071	N	N	0	N	00	N
149	20241004	120254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4280	0	3	0.00	253344080	59255	29.04	4250	4305	4250	5560	3000	4280	4275.48	3.59	0	9606	4470	4375	4295	4200	4120	4422	4247	164	1280	500	3080	5	1	32887536	1408	10.52	0.80	12	0.18	407.00	5344.00	7180	20240118	-40.39	3205	20230927	33.54	7180	-40.39	20240118	3400	25.88	20240805	7180	-40.39	20240118	3240	32.10	20231006	6.05	N	013990	500	164 억		1181071	N	N	0	N	00	N
150	20241004	110254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4300	20	2	0.47	231456480	54149	26.54	4250	4300	4250	5560	3000	4280	4274.43	3.59	0	8859	4470	4375	4295	4200	4120	4422	4247	164	1280	500	3080	5	1	32887536	1414	10.57	0.80	12	0.16	407.00	5344.00	7180	20240118	-40.11	3205	20230927	34.17	7180	-40.11	20240118	3400	26.47	20240805	7180	-40.11	20240118	3240	32.72	20231006	6.05	N	013990	500	164 억		1181071	N	N	0	N	00	N
151	20241004	100253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4260	-20	5	-0.47	142616265	33428	16.38	4250	4300	4250	5560	3000	4280	4266.34	3.59	0	-2351	4470	4375	4295	4200	4120	4422	4247	164	1280	500	3080	5	1	32887536	1401	10.47	0.80	12	0.10	407.00	5344.00	7180	20240118	-40.67	3205	20230927	32.92	7180	-40.67	20240118	3400	25.29	20240805	7180	-40.67	20240118	3240	31.48	20231006	6.05	N	013990	500	164 억		1181071	N	N	0	N	00	N
152	20241004	090252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4285	5	2	0.12	18612485	4375	2.14	4250	4290	4250	5560	3000	4280	4253.80	3.59	0	422	4470	4375	4295	4200	4120	4422	4247	164	1280	500	3080	5	1	32887536	1409	10.53	0.80	12	0.01	407.00	5344.00	7180	20240118	-40.32	3205	20230927	33.70	7180	-40.32	20240118	3400	26.03	20240805	7180	-40.32	20240118	3240	32.25	20231006	6.05	N	013990	500	164 억		1181071	N	N	0	N	00	N
153	20241002	160251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4280	-40	5	-0.93	857971465	200138	64.34	4255	4390	4215	5610	3025	4320	4286.90	3.60	0	-2330	4500	4410	4365	4275	4230	4387	4252	164	1290	500	3110	5	1	32887536	1408	10.52	0.80	12	0.61	407.00	5344.00	7180	20240118	-40.39	3205	20230927	33.54	7180	-40.39	20240118	3400	25.88	20240805	7180	-40.39	20240118	3240	32.10	20231006	6.00	N	013990	500	164 억		1183402	N	N	0	N	00	N
154	20241002	150255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4285	-35	5	-0.81	813606510	189782	61.01	4255	4390	4215	5610	3025	4320	4287.06	3.60	0	-4569	4500	4410	4365	4275	4230	4387	4252	164	1290	500	3110	5	1	32887536	1409	10.53	0.80	12	0.58	407.00	5344.00	7180	20240118	-40.32	3205	20230927	33.70	7180	-40.32	20240118	3400	26.03	20240805	7180	-40.32	20240118	3240	32.25	20231006	6.00	N	013990	500	164 억		1183402	N	N	0	N	00	N
155	20241002	140254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4315	-5	5	-0.12	675664120	157666	50.68	4255	4390	4215	5610	3025	4320	4285.41	3.60	0	-2217	4500	4410	4365	4275	4230	4387	4252	164	1290	500	3110	5	1	32887536	1419	10.60	0.81	12	0.48	407.00	5344.00	7180	20240118	-39.90	3205	20230927	34.63	7180	-39.90	20240118	3400	26.91	20240805	7180	-39.90	20240118	3240	33.18	20231006	6.00	N	013990	500	164 억		1183402	N	N	0	N	00	N
156	20241002	130254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4330	10	2	0.23	547084950	128092	41.18	4255	4370	4215	5610	3025	4320	4271.03	3.60	0	4048	4500	4410	4365	4275	4230	4387	4252	164	1290	500	3110	5	1	32887536	1424	10.64	0.81	12	0.39	407.00	5344.00	7180	20240118	-39.69	3205	20230927	35.10	7180	-39.69	20240118	3400	27.35	20240805	7180	-39.69	20240118	3240	33.64	20231006	6.00	N	013990	500	164 억		1183402	N	N	0	N	00	N
157	20241002	120251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4320	0	3	0.00	504104310	118156	37.98	4255	4370	4215	5610	3025	4320	4266.43	3.60	0	424	4500	4410	4365	4275	4230	4387	4252	164	1290	500	3110	5	1	32887536	1421	10.61	0.81	12	0.36	407.00	5344.00	7180	20240118	-39.83	3205	20230927	34.79	7180	-39.83	20240118	3400	27.06	20240805	7180	-39.83	20240118	3240	33.33	20231006	6.00	N	013990	500	164 억		1183402	N	N	0	N	00	N
158	20241002	110249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4290	-30	5	-0.69	465573015	109227	35.11	4255	4370	4215	5610	3025	4320	4262.44	3.60	0	-933	4500	4410	4365	4275	4230	4387	4252	164	1290	500	3110	5	1	32887536	1411	10.54	0.80	12	0.33	407.00	5344.00	7180	20240118	-40.25	3205	20230927	33.85	7180	-40.25	20240118	3400	26.18	20240805	7180	-40.25	20240118	3240	32.41	20231006	6.00	N	013990	500	164 억		1183402	N	N	0	N	00	N
159	20241002	100250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4280	-40	5	-0.93	374068225	87991	28.29	4255	4290	4215	5610	3025	4320	4251.21	3.60	0	-4346	4500	4410	4365	4275	4230	4387	4252	164	1290	500	3110	5	1	32887536	1408	10.52	0.80	12	0.27	407.00	5344.00	7180	20240118	-40.39	3205	20230927	33.54	7180	-40.39	20240118	3400	25.88	20240805	7180	-40.39	20240118	3240	32.10	20231006	6.00	N	013990	500	164 억		1183402	N	N	0	N	00	N
160	20241002	090247	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4255	-65	5	-1.50	60287635	14174	4.56	4255	4285	4245	5610	3025	4320	4253.40	3.60	0	28	4500	4410	4365	4275	4230	4387	4252	164	1290	500	3110	5	1	32887536	1399	10.45	0.80	12	0.04	407.00	5344.00	7180	20240118	-40.74	3205	20230927	32.76	7180	-40.74	20240118	3400	25.15	20240805	7180	-40.74	20240118	3240	31.33	20231006	6.00	N	013990	500	164 억		1183402	N	N	0	N	00	N