KissMeData/048910/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	160546	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8040	-20	5	-0.25	198365640	24645	229.15	8060	8120	8000	10470	5650	8060	8048.92	1.56	0	7979	8186	8122	8086	8022	7986	8155	8055	63	2410	500	5800	10	1	12578946	1011	16.28	0.97	12	0.20	494.00	8314.00	14370	20240124	-44.05	7490	20240805	7.34	14370	-44.05	20240124	7490	7.34	20240805	14370	-44.05	20240124	7490	7.34	20240805	3.10	N	048910	500	63 억		196644	N	N	140	N	00	N
3	20241031	150552	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8080	20	2	0.25	193327320	24019	223.33	8060	8120	8000	10470	5650	8060	8048.93	1.56	0	8081	8186	8122	8086	8022	7986	8155	8055	63	2410	500	5800	10	1	12578946	1016	16.36	0.97	12	0.19	494.00	8314.00	14370	20240124	-43.77	7490	20240805	7.88	14370	-43.77	20240124	7490	7.88	20240805	14370	-43.77	20240124	7490	7.88	20240805	3.10	N	048910	500	63 억		196644	N	N	79	N	00	N
4	20241031	140552	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8100	40	2	0.50	155560600	19332	179.75	8060	8120	8000	10470	5650	8060	8046.79	1.56	0	7680	8186	8122	8086	8022	7986	8155	8055	63	2410	500	5800	10	1	12578946	1019	16.40	0.97	12	0.15	494.00	8314.00	14370	20240124	-43.63	7490	20240805	8.14	14370	-43.63	20240124	7490	8.14	20240805	14370	-43.63	20240124	7490	8.14	20240805	3.10	N	048910	500	63 억		196644	N	N	79	N	00	N
5	20241031	130551	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8070	10	2	0.12	85345970	10617	98.72	8060	8090	8000	10470	5650	8060	8038.61	1.56	0	2386	8186	8122	8086	8022	7986	8155	8055	63	2410	500	5800	10	1	12578946	1015	16.34	0.97	12	0.08	494.00	8314.00	14370	20240124	-43.84	7490	20240805	7.74	14370	-43.84	20240124	7490	7.74	20240805	14370	-43.84	20240124	7490	7.74	20240805	3.10	N	048910	500	63 억		196644	N	N	79	N	00	N
6	20241031	120551	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8070	10	2	0.12	60564220	7539	70.10	8060	8090	8000	10470	5650	8060	8033.46	1.56	0	179	8186	8122	8086	8022	7986	8155	8055	63	2410	500	5800	10	1	12578946	1015	16.34	0.97	12	0.06	494.00	8314.00	14370	20240124	-43.84	7490	20240805	7.74	14370	-43.84	20240124	7490	7.74	20240805	14370	-43.84	20240124	7490	7.74	20240805	3.10	N	048910	500	63 억		196644	N	N	79	N	00	N
7	20241031	110552	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8050	-10	5	-0.12	36131860	4492	41.77	8060	8090	8000	10470	5650	8060	8043.60	1.56	0	-2060	8186	8122	8086	8022	7986	8155	8055	63	2410	500	5800	10	1	12578946	1013	16.30	0.97	12	0.04	494.00	8314.00	14370	20240124	-43.98	7490	20240805	7.48	14370	-43.98	20240124	7490	7.48	20240805	14370	-43.98	20240124	7490	7.48	20240805	3.10	N	048910	500	63 억		196644	N	N	79	N	00	N
8	20241031	100551	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8030	-30	5	-0.37	15561830	1936	18.00	8060	8090	8000	10470	5650	8060	8038.14	1.56	0	-1394	8186	8122	8086	8022	7986	8155	8055	63	2410	500	5800	10	1	12578946	1010	16.26	0.97	12	0.02	494.00	8314.00	14370	20240124	-44.12	7490	20240805	7.21	14370	-44.12	20240124	7490	7.21	20240805	14370	-44.12	20240124	7490	7.21	20240805	3.10	N	048910	500	63 억		196644	N	N	79	N	00	N
9	20241031	090550	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8060	0	3	0.00	3016540	375	3.49	8060	8060	8000	10470	5650	8060	8044.11	1.56	0	-57	8186	8122	8086	8022	7986	8155	8055	63	2410	500	5800	10	1	12578946	1014	16.32	0.97	12	0.00	494.00	8314.00	14370	20240124	-43.91	7490	20240805	7.61	14370	-43.91	20240124	7490	7.61	20240805	14370	-43.91	20240124	7490	7.61	20240805	3.10	N	048910	500	63 억		196644	N	N	79	N	00	N
10	20241030	160548	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8060	10	2	0.12	86973330	10752	71.85	8050	8150	8050	10460	5640	8050	8089.30	1.54	0	2875	8123	8086	8033	7996	7943	8105	8015	63	2410	500	5790	10	1	12578946	1014	16.32	0.97	12	0.09	494.00	8314.00	14370	20240124	-43.91	7490	20240805	7.61	14370	-43.91	20240124	7490	7.61	20240805	14370	-43.91	20240124	7490	7.61	20240805	3.09	N	048910	500	63 억		193739	N	N	79	N	00	N
11	20241030	150601	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8110	60	2	0.75	82621940	10213	68.25	8050	8150	8050	10460	5640	8050	8089.88	1.54	0	2873	8123	8086	8033	7996	7943	8105	8015	63	2410	500	5790	10	1	12578946	1020	16.42	0.98	12	0.08	494.00	8314.00	14370	20240124	-43.56	7490	20240805	8.28	14370	-43.56	20240124	7490	8.28	20240805	14370	-43.56	20240124	7490	8.28	20240805	3.09	N	048910	500	63 억		193739	N	N	4	N	00	N
12	20241030	140553	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8080	30	2	0.37	68220190	8429	56.32	8050	8150	8050	10460	5640	8050	8093.51	1.54	0	2692	8123	8086	8033	7996	7943	8105	8015	63	2410	500	5790	10	1	12578946	1016	16.36	0.97	12	0.07	494.00	8314.00	14370	20240124	-43.77	7490	20240805	7.88	14370	-43.77	20240124	7490	7.88	20240805	14370	-43.77	20240124	7490	7.88	20240805	3.09	N	048910	500	63 억		193739	N	N	4	N	00	N
13	20241030	130553	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8150	100	2	1.24	60115450	7431	49.66	8050	8150	8050	10460	5640	8050	8089.82	1.54	0	3173	8123	8086	8033	7996	7943	8105	8015	63	2410	500	5790	10	1	12578946	1025	16.50	0.98	12	0.06	494.00	8314.00	14370	20240124	-43.28	7490	20240805	8.81	14370	-43.28	20240124	7490	8.81	20240805	14370	-43.28	20240124	7490	8.81	20240805	3.09	N	048910	500	63 억		193739	N	N	4	N	00	N
14	20241030	120600	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8110	60	2	0.75	49079680	6072	40.57	8050	8140	8050	10460	5640	8050	8082.95	1.54	0	3029	8123	8086	8033	7996	7943	8105	8015	63	2410	500	5790	10	1	12578946	1020	16.42	0.98	12	0.05	494.00	8314.00	14370	20240124	-43.56	7490	20240805	8.28	14370	-43.56	20240124	7490	8.28	20240805	14370	-43.56	20240124	7490	8.28	20240805	3.09	N	048910	500	63 억		193739	N	N	4	N	00	N
15	20241030	110551	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8110	60	2	0.75	44131030	5461	36.49	8050	8140	8050	10460	5640	8050	8081.13	1.54	0	2463	8123	8086	8033	7996	7943	8105	8015	63	2410	500	5790	10	1	12578946	1020	16.42	0.98	12	0.04	494.00	8314.00	14370	20240124	-43.56	7490	20240805	8.28	14370	-43.56	20240124	7490	8.28	20240805	14370	-43.56	20240124	7490	8.28	20240805	3.09	N	048910	500	63 억		193739	N	N	4	N	00	N
16	20241030	100549	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8070	20	2	0.25	26984330	3345	22.35	8050	8100	8050	10460	5640	8050	8067.06	1.54	0	1144	8123	8086	8033	7996	7943	8105	8015	63	2410	500	5790	10	1	12578946	1015	16.34	0.97	12	0.03	494.00	8314.00	14370	20240124	-43.84	7490	20240805	7.74	14370	-43.84	20240124	7490	7.74	20240805	14370	-43.84	20240124	7490	7.74	20240805	3.09	N	048910	500	63 억		193739	N	N	4	N	00	N
17	20241030	090552	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8050	0	3	0.00	5401550	671	4.48	8050	8050	8050	10460	5640	8050	8050.00	1.54	0	-241	8123	8086	8033	7996	7943	8105	8015	63	2410	500	5790	10	1	12578946	1013	16.30	0.97	12	0.01	494.00	8314.00	14370	20240124	-43.98	7490	20240805	7.48	14370	-43.98	20240124	7490	7.48	20240805	14370	-43.98	20240124	7490	7.48	20240805	3.09	N	048910	500	63 억		193739	N	N	4	N	00	N
18	20241029	160532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8050	10	2	0.12	119176980	14846	87.50	8040	8070	7980	10450	5630	8040	8027.55	1.53	0	-2471	8140	8090	8020	7970	7900	8115	7995	63	2410	500	5780	10	1	12578946	1013	16.30	0.97	12	0.12	494.00	8314.00	14370	20240124	-43.98	7490	20240805	7.48	14370	-43.98	20240124	7490	7.48	20240805	14370	-43.98	20240124	7490	7.48	20240805	3.07	N	048910	500	63 억		192821	N	N	4	N	00	N
19	20241029	150542	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8040	0	3	0.00	115451720	14383	84.77	8040	8070	7980	10450	5630	8040	8026.96	1.53	0	-2622	8140	8090	8020	7970	7900	8115	7995	63	2410	500	5780	10	1	12578946	1011	16.28	0.97	12	0.11	494.00	8314.00	14370	20240124	-44.05	7490	20240805	7.34	14370	-44.05	20240124	7490	7.34	20240805	14370	-44.05	20240124	7490	7.34	20240805	3.07	N	048910	500	63 억		192821	N	N	8	N	00	N
20	20241029	140523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8050	10	2	0.12	101284280	12612	74.33	8040	8070	7980	10450	5630	8040	8030.79	1.53	0	-2689	8140	8090	8020	7970	7900	8115	7995	63	2410	500	5780	10	1	12578946	1013	16.30	0.97	12	0.10	494.00	8314.00	14370	20240124	-43.98	7490	20240805	7.48	14370	-43.98	20240124	7490	7.48	20240805	14370	-43.98	20240124	7490	7.48	20240805	3.07	N	048910	500	63 억		192821	N	N	8	N	00	N
21	20241029	130536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8060	20	2	0.25	99836190	12432	73.27	8040	8070	7980	10450	5630	8040	8030.58	1.53	0	-2832	8140	8090	8020	7970	7900	8115	7995	63	2410	500	5780	10	1	12578946	1014	16.32	0.97	12	0.10	494.00	8314.00	14370	20240124	-43.91	7490	20240805	7.61	14370	-43.91	20240124	7490	7.61	20240805	14370	-43.91	20240124	7490	7.61	20240805	3.07	N	048910	500	63 억		192821	N	N	8	N	00	N
22	20241029	120538	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8040	0	3	0.00	87809940	10932	64.43	8040	8070	7980	10450	5630	8040	8032.38	1.53	0	-2485	8140	8090	8020	7970	7900	8115	7995	63	2410	500	5780	10	1	12578946	1011	16.28	0.97	12	0.09	494.00	8314.00	14370	20240124	-44.05	7490	20240805	7.34	14370	-44.05	20240124	7490	7.34	20240805	14370	-44.05	20240124	7490	7.34	20240805	3.07	N	048910	500	63 억		192821	N	N	8	N	00	N
23	20241029	110552	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8060	20	2	0.25	74775820	9308	54.86	8040	8070	7980	10450	5630	8040	8033.50	1.53	0	-2229	8140	8090	8020	7970	7900	8115	7995	63	2410	500	5780	10	1	12578946	1014	16.32	0.97	12	0.07	494.00	8314.00	14370	20240124	-43.91	7490	20240805	7.61	14370	-43.91	20240124	7490	7.61	20240805	14370	-43.91	20240124	7490	7.61	20240805	3.07	N	048910	500	63 억		192821	N	N	8	N	00	N
24	20241029	100537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8020	-20	5	-0.25	27623130	3447	20.32	8040	8050	7980	10450	5630	8040	8013.67	1.53	0	-1960	8140	8090	8020	7970	7900	8115	7995	63	2410	500	5780	10	1	12578946	1009	16.23	0.96	12	0.03	494.00	8314.00	14370	20240124	-44.19	7490	20240805	7.08	14370	-44.19	20240124	7490	7.08	20240805	14370	-44.19	20240124	7490	7.08	20240805	3.07	N	048910	500	63 억		192821	N	N	8	N	00	N
25	20241028	160531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8040	80	2	1.01	134537220	16798	78.36	7960	8070	7950	10340	5580	7960	8009.12	1.51	0	7055	8200	8080	7990	7870	7780	8035	7825	63	2380	500	5730	10	1	12578946	1011	16.28	0.97	12	0.13	494.00	8314.00	14370	20240124	-44.05	7490	20240805	7.34	14370	-44.05	20240124	7490	7.34	20240805	14370	-44.05	20240124	7490	7.34	20240805	3.08	N	048910	500	63 억		189481	N	N	8	N	00	N
26	20241028	150534	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8040	80	2	1.01	132025250	16485	76.90	7960	8070	7950	10340	5580	7960	8008.81	1.51	0	6905	8200	8080	7990	7870	7780	8035	7825	63	2380	500	5730	10	1	12578946	1011	16.28	0.97	12	0.13	494.00	8314.00	14370	20240124	-44.05	7490	20240805	7.34	14370	-44.05	20240124	7490	7.34	20240805	14370	-44.05	20240124	7490	7.34	20240805	3.08	N	048910	500	63 억		189481	N	N	1	N	00	N
27	20241028	140537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8050	90	2	1.13	116949770	14606	68.13	7960	8070	7950	10340	5580	7960	8006.97	1.51	0	5838	8200	8080	7990	7870	7780	8035	7825	63	2380	500	5730	10	1	12578946	1013	16.30	0.97	12	0.12	494.00	8314.00	14370	20240124	-43.98	7490	20240805	7.48	14370	-43.98	20240124	7490	7.48	20240805	14370	-43.98	20240124	7490	7.48	20240805	3.08	N	048910	500	63 억		189481	N	N	1	N	00	N
28	20241028	130533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8050	90	2	1.13	107787830	13467	62.82	7960	8070	7950	10340	5580	7960	8003.85	1.51	0	5590	8200	8080	7990	7870	7780	8035	7825	63	2380	500	5730	10	1	12578946	1013	16.30	0.97	12	0.11	494.00	8314.00	14370	20240124	-43.98	7490	20240805	7.48	14370	-43.98	20240124	7490	7.48	20240805	14370	-43.98	20240124	7490	7.48	20240805	3.08	N	048910	500	63 억		189481	N	N	1	N	00	N
29	20241028	120535	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8070	110	2	1.38	52418020	6558	30.59	7960	8070	7950	10340	5580	7960	7992.99	1.51	0	-287	8200	8080	7990	7870	7780	8035	7825	63	2380	500	5730	10	1	12578946	1015	16.34	0.97	12	0.05	494.00	8314.00	14370	20240124	-43.84	7490	20240805	7.74	14370	-43.84	20240124	7490	7.74	20240805	14370	-43.84	20240124	7490	7.74	20240805	3.08	N	048910	500	63 억		189481	N	N	1	N	00	N
30	20241028	110450	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8050	90	2	1.13	46918230	5875	27.40	7960	8070	7950	10340	5580	7960	7986.08	1.51	0	-296	8200	8080	7990	7870	7780	8035	7825	63	2380	500	5730	10	1	12578946	1013	16.30	0.97	12	0.05	494.00	8314.00	14370	20240124	-43.98	7490	20240805	7.48	14370	-43.98	20240124	7490	7.48	20240805	14370	-43.98	20240124	7490	7.48	20240805	3.08	N	048910	500	63 억		189481	N	N	1	N	00	N
31	20241028	100531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8070	110	2	1.38	36995670	4639	21.64	7960	8070	7950	10340	5580	7960	7974.92	1.51	0	-461	8200	8080	7990	7870	7780	8035	7825	63	2380	500	5730	10	1	12578946	1015	16.34	0.97	12	0.04	494.00	8314.00	14370	20240124	-43.84	7490	20240805	7.74	14370	-43.84	20240124	7490	7.74	20240805	14370	-43.84	20240124	7490	7.74	20240805	3.08	N	048910	500	63 억		189481	N	N	1	N	00	N
32	20241028	090531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7960	0	3	0.00	1544290	194	0.90	7960	7970	7960	10340	5580	7960	7960.26	1.51	0	-3	8200	8080	7990	7870	7780	8035	7825	63	2380	500	5730	10	1	12578946	1001	16.11	0.96	12	0.00	494.00	8314.00	14370	20240124	-44.61	7490	20240805	6.28	14370	-44.61	20240124	7490	6.28	20240805	14370	-44.61	20240124	7490	6.28	20240805	3.08	N	048910	500	63 억		189481	N	N	1	N	00	N
33	20241025	160530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7960	-80	5	-1.00	163983510	20631	200.89	8040	8110	7900	10450	5630	8040	7948.33	1.53	0	-2431	8186	8112	8066	7992	7946	8100	7980	63	2410	500	5780	10	1	12578946	1001	16.11	0.96	12	0.16	494.00	8314.00	14370	20240124	-44.61	7490	20240805	6.28	14370	-44.61	20240124	7490	6.28	20240805	14370	-44.61	20240124	7490	6.28	20240805	3.09	N	048910	500	63 억		191914	N	N	1	N	00	N
34	20241025	150534	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7950	-90	5	-1.12	150879940	18984	184.85	8040	8110	7900	10450	5630	8040	7947.74	1.53	0	-2244	8186	8112	8066	7992	7946	8100	7980	63	2410	500	5780	10	1	12578946	1000	16.09	0.96	12	0.15	494.00	8314.00	14370	20240124	-44.68	7490	20240805	6.14	14370	-44.68	20240124	7490	6.14	20240805	14370	-44.68	20240124	7490	6.14	20240805	3.09	N	048910	500	63 억		191914	N	N	6	N	00	N
35	20241025	140533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7920	-120	5	-1.49	134856700	16961	165.15	8040	8110	7900	10450	5630	8040	7950.99	1.53	0	-2045	8186	8112	8066	7992	7946	8100	7980	63	2410	500	5780	10	1	12578946	996	16.03	0.95	12	0.13	494.00	8314.00	14370	20240124	-44.89	7490	20240805	5.74	14370	-44.89	20240124	7490	5.74	20240805	14370	-44.89	20240124	7490	5.74	20240805	3.09	N	048910	500	63 억		191914	N	N	6	N	00	N
36	20241025	130535	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7970	-70	5	-0.87	112291000	14114	137.43	8040	8110	7900	10450	5630	8040	7956.00	1.53	0	-1149	8186	8112	8066	7992	7946	8100	7980	63	2410	500	5780	10	1	12578946	1003	16.13	0.96	12	0.11	494.00	8314.00	14370	20240124	-44.54	7490	20240805	6.41	14370	-44.54	20240124	7490	6.41	20240805	14370	-44.54	20240124	7490	6.41	20240805	3.09	N	048910	500	63 억		191914	N	N	6	N	00	N
37	20241025	120535	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7960	-80	5	-1.00	101749460	12788	124.52	8040	8110	7900	10450	5630	8040	7956.64	1.53	0	-726	8186	8112	8066	7992	7946	8100	7980	63	2410	500	5780	10	1	12578946	1001	16.11	0.96	12	0.10	494.00	8314.00	14370	20240124	-44.61	7490	20240805	6.28	14370	-44.61	20240124	7490	6.28	20240805	14370	-44.61	20240124	7490	6.28	20240805	3.09	N	048910	500	63 억		191914	N	N	6	N	00	N
38	20241025	110531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7980	-60	5	-0.75	78877080	9920	96.59	8040	8110	7900	10450	5630	8040	7951.32	1.53	0	-203	8186	8112	8066	7992	7946	8100	7980	63	2410	500	5780	10	1	12578946	1004	16.15	0.96	12	0.08	494.00	8314.00	14370	20240124	-44.47	7490	20240805	6.54	14370	-44.47	20240124	7490	6.54	20240805	14370	-44.47	20240124	7490	6.54	20240805	3.09	N	048910	500	63 억		191914	N	N	6	N	00	N
39	20241025	100533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7980	-60	5	-0.75	54887990	6905	67.23	8040	8110	7900	10450	5630	8040	7949.02	1.53	0	252	8186	8112	8066	7992	7946	8100	7980	63	2410	500	5780	10	1	12578946	1004	16.15	0.96	12	0.05	494.00	8314.00	14370	20240124	-44.47	7490	20240805	6.54	14370	-44.47	20240124	7490	6.54	20240805	14370	-44.47	20240124	7490	6.54	20240805	3.09	N	048910	500	63 억		191914	N	N	6	N	00	N
40	20241025	090532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8020	-20	5	-0.25	715480	89	0.87	8040	8040	8020	10450	5630	8040	8039.10	1.53	0	-16	8186	8112	8066	7992	7946	8100	7980	63	2410	500	5780	10	1	12578946	1009	16.23	0.96	12	0.00	494.00	8314.00	14370	20240124	-44.19	7490	20240805	7.08	14370	-44.19	20240124	7490	7.08	20240805	14370	-44.19	20240124	7490	7.08	20240805	3.09	N	048910	500	63 억		191914	N	N	6	N	00	N
41	20241024	160523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8040	-100	5	-1.23	80635880	10015	53.43	8040	8140	8020	10580	5700	8140	8051.59	1.55	0	-2594	8380	8260	8120	8000	7860	8190	7930	63	2440	500	5860	10	1	12578946	1011	16.28	0.97	12	0.08	494.00	8314.00	14370	20240124	-44.05	7490	20240805	7.34	14370	-44.05	20240124	7490	7.34	20240805	14370	-44.05	20240124	7490	7.34	20240805	3.05	N	048910	500	63 억		194515	N	N	6	N	00	N
42	20241024	150528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8050	-90	5	-1.11	69174540	8589	45.82	8040	8140	8020	10580	5700	8140	8053.85	1.55	0	-2528	8380	8260	8120	8000	7860	8190	7930	63	2440	500	5860	10	1	12578946	1013	16.30	0.97	12	0.07	494.00	8314.00	14370	20240124	-43.98	7490	20240805	7.48	14370	-43.98	20240124	7490	7.48	20240805	14370	-43.98	20240124	7490	7.48	20240805	3.05	N	048910	500	63 억		194515	N	N	3	N	00	N
43	20241024	140517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8050	-90	5	-1.11	41490730	5142	27.43	8040	8140	8030	10580	5700	8140	8068.99	1.55	0	-1468	8380	8260	8120	8000	7860	8190	7930	63	2440	500	5860	10	1	12578946	1013	16.30	0.97	12	0.04	494.00	8314.00	14370	20240124	-43.98	7490	20240805	7.48	14370	-43.98	20240124	7490	7.48	20240805	14370	-43.98	20240124	7490	7.48	20240805	3.05	N	048910	500	63 억		194515	N	N	3	N	00	N
44	20241024	130527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8060	-80	5	-0.98	31942570	3957	21.11	8040	8140	8030	10580	5700	8140	8072.42	1.55	0	-1092	8380	8260	8120	8000	7860	8190	7930	63	2440	500	5860	10	1	12578946	1014	16.32	0.97	12	0.03	494.00	8314.00	14370	20240124	-43.91	7490	20240805	7.61	14370	-43.91	20240124	7490	7.61	20240805	14370	-43.91	20240124	7490	7.61	20240805	3.05	N	048910	500	63 억		194515	N	N	3	N	00	N
45	20241024	120526	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8100	-40	5	-0.49	27067720	3352	17.88	8040	8140	8030	10580	5700	8140	8075.10	1.55	0	-1040	8380	8260	8120	8000	7860	8190	7930	63	2440	500	5860	10	1	12578946	1019	16.40	0.97	12	0.03	494.00	8314.00	14370	20240124	-43.63	7490	20240805	8.14	14370	-43.63	20240124	7490	8.14	20240805	14370	-43.63	20240124	7490	8.14	20240805	3.05	N	048910	500	63 억		194515	N	N	3	N	00	N
46	20241024	110529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8070	-70	5	-0.86	19430250	2409	12.85	8040	8140	8030	10580	5700	8140	8065.69	1.55	0	-671	8380	8260	8120	8000	7860	8190	7930	63	2440	500	5860	10	1	12578946	1015	16.34	0.97	12	0.02	494.00	8314.00	14370	20240124	-43.84	7490	20240805	7.74	14370	-43.84	20240124	7490	7.74	20240805	14370	-43.84	20240124	7490	7.74	20240805	3.05	N	048910	500	63 억		194515	N	N	3	N	00	N
47	20241024	100529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8090	-50	5	-0.61	9449110	1173	6.26	8040	8140	8030	10580	5700	8140	8055.51	1.55	0	31	8380	8260	8120	8000	7860	8190	7930	63	2440	500	5860	10	1	12578946	1018	16.38	0.97	12	0.01	494.00	8314.00	14370	20240124	-43.70	7490	20240805	8.01	14370	-43.70	20240124	7490	8.01	20240805	14370	-43.70	20240124	7490	8.01	20240805	3.05	N	048910	500	63 억		194515	N	N	3	N	00	N
48	20241024	090556	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8140	0	3	0.00	1021680	127	0.68	8040	8140	8040	10580	5700	8140	8044.72	1.55	0	-10	8380	8260	8120	8000	7860	8190	7930	63	2440	500	5860	10	1	12578946	1024	16.48	0.98	12	0.00	494.00	8314.00	14370	20240124	-43.35	7490	20240805	8.68	14370	-43.35	20240124	7490	8.68	20240805	14370	-43.35	20240124	7490	8.68	20240805	3.05	N	048910	500	63 억		194515	N	N	3	N	00	N
49	20241023	160527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8140	80	2	0.99	152006020	18734	71.99	8150	8240	7980	10470	5650	8060	8113.76	1.52	0	2321	8326	8192	8086	7952	7846	8140	7900	63	2410	500	5800	10	1	12578946	1024	16.48	0.98	12	0.15	494.00	8314.00	14370	20240124	-43.35	7490	20240805	8.68	14370	-43.35	20240124	7490	8.68	20240805	14370	-43.35	20240124	7490	8.68	20240805	3.06	N	048910	500	63 억		191316	N	N	3	N	00	N
50	20241023	150538	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8180	120	2	1.49	145849500	17979	69.09	8150	8240	7980	10470	5650	8060	8112.21	1.52	0	2137	8326	8192	8086	7952	7846	8140	7900	63	2410	500	5800	10	1	12578946	1029	16.56	0.98	12	0.14	494.00	8314.00	14370	20240124	-43.08	7490	20240805	9.21	14370	-43.08	20240124	7490	9.21	20240805	14370	-43.08	20240124	7490	9.21	20240805	3.06	N	048910	500	63 억		191316	N	N	8	N	00	N
51	20241023	140538	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8220	160	2	1.99	124480220	15364	59.04	8150	8230	7980	10470	5650	8060	8102.07	1.52	0	1127	8326	8192	8086	7952	7846	8140	7900	63	2410	500	5800	10	1	12578946	1034	16.64	0.99	12	0.12	494.00	8314.00	14370	20240124	-42.80	7490	20240805	9.75	14370	-42.80	20240124	7490	9.75	20240805	14370	-42.80	20240124	7490	9.75	20240805	3.06	N	048910	500	63 억		191316	N	N	8	N	00	N
52	20241023	130530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8080	20	2	0.25	72781630	9037	34.73	8150	8150	7980	10470	5650	8060	8053.74	1.52	0	-1731	8326	8192	8086	7952	7846	8140	7900	63	2410	500	5800	10	1	12578946	1016	16.36	0.97	12	0.07	494.00	8314.00	14370	20240124	-43.77	7490	20240805	7.88	14370	-43.77	20240124	7490	7.88	20240805	14370	-43.77	20240124	7490	7.88	20240805	3.06	N	048910	500	63 억		191316	N	N	8	N	00	N
53	20241023	120528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8100	40	2	0.50	60029640	7457	28.66	8150	8150	7980	10470	5650	8060	8050.11	1.52	0	-1546	8326	8192	8086	7952	7846	8140	7900	63	2410	500	5800	10	1	12578946	1019	16.40	0.97	12	0.06	494.00	8314.00	14370	20240124	-43.63	7490	20240805	8.14	14370	-43.63	20240124	7490	8.14	20240805	14370	-43.63	20240124	7490	8.14	20240805	3.06	N	048910	500	63 억		191316	N	N	8	N	00	N
54	20241023	110526	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8060	0	3	0.00	37418050	4657	17.90	8150	8150	7980	10470	5650	8060	8034.80	1.52	0	-1083	8326	8192	8086	7952	7846	8140	7900	63	2410	500	5800	10	1	12578946	1014	16.32	0.97	12	0.04	494.00	8314.00	14370	20240124	-43.91	7490	20240805	7.61	14370	-43.91	20240124	7490	7.61	20240805	14370	-43.91	20240124	7490	7.61	20240805	3.06	N	048910	500	63 억		191316	N	N	8	N	00	N
55	20241023	100529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8060	0	3	0.00	19898860	2476	9.52	8150	8150	7980	10470	5650	8060	8036.70	1.52	0	-1100	8326	8192	8086	7952	7846	8140	7900	63	2410	500	5800	10	1	12578946	1014	16.32	0.97	12	0.02	494.00	8314.00	14370	20240124	-43.91	7490	20240805	7.61	14370	-43.91	20240124	7490	7.61	20240805	14370	-43.91	20240124	7490	7.61	20240805	3.06	N	048910	500	63 억		191316	N	N	8	N	00	N
56	20241023	090529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8100	40	2	0.50	1654860	205	0.79	8150	8150	8040	10470	5650	8060	8072.49	1.52	0	7	8326	8192	8086	7952	7846	8140	7900	63	2410	500	5800	10	1	12578946	1019	16.40	0.97	12	0.00	494.00	8314.00	14370	20240124	-43.63	7490	20240805	8.14	14370	-43.63	20240124	7490	8.14	20240805	14370	-43.63	20240124	7490	8.14	20240805	3.06	N	048910	500	63 억		191316	N	N	8	N	00	N
57	20241022	160521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8060	-130	5	-1.59	207452220	25793	165.74	8130	8220	7980	10640	5740	8190	8042.91	1.52	0	546	8476	8332	8196	8052	7916	8405	8125	63	2450	500	5890	10	1	12578946	1014	16.32	0.97	12	0.21	494.00	8314.00	14370	20240124	-43.91	7490	20240805	7.61	14370	-43.91	20240124	7490	7.61	20240805	14370	-43.91	20240124	7490	7.61	20240805	3.03	N	048910	500	63 억		190743	N	N	8	N	00	N
58	20241022	150528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8050	-140	5	-1.71	196970590	24492	157.38	8130	8220	7980	10640	5740	8190	8042.24	1.52	0	903	8476	8332	8196	8052	7916	8405	8125	63	2450	500	5890	10	1	12578946	1013	16.30	0.97	12	0.19	494.00	8314.00	14370	20240124	-43.98	7490	20240805	7.48	14370	-43.98	20240124	7490	7.48	20240805	14370	-43.98	20240124	7490	7.48	20240805	3.03	N	048910	500	63 억		190743	N	N	5	N	00	N
59	20241022	140529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8070	-120	5	-1.47	182239470	22660	145.61	8130	8220	7980	10640	5740	8190	8042.34	1.52	0	470	8476	8332	8196	8052	7916	8405	8125	63	2450	500	5890	10	1	12578946	1015	16.34	0.97	12	0.18	494.00	8314.00	14370	20240124	-43.84	7490	20240805	7.74	14370	-43.84	20240124	7490	7.74	20240805	14370	-43.84	20240124	7490	7.74	20240805	3.03	N	048910	500	63 억		190743	N	N	5	N	00	N
60	20241022	130528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8080	-110	5	-1.34	169120160	21030	135.14	8130	8220	7980	10640	5740	8190	8041.85	1.52	0	110	8476	8332	8196	8052	7916	8405	8125	63	2450	500	5890	10	1	12578946	1016	16.36	0.97	12	0.17	494.00	8314.00	14370	20240124	-43.77	7490	20240805	7.88	14370	-43.77	20240124	7490	7.88	20240805	14370	-43.77	20240124	7490	7.88	20240805	3.03	N	048910	500	63 억		190743	N	N	5	N	00	N
61	20241022	120527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8090	-100	5	-1.22	162231780	20178	129.66	8130	8220	7980	10640	5740	8190	8040.03	1.52	0	253	8476	8332	8196	8052	7916	8405	8125	63	2450	500	5890	10	1	12578946	1018	16.38	0.97	12	0.16	494.00	8314.00	14370	20240124	-43.70	7490	20240805	8.01	14370	-43.70	20240124	7490	8.01	20240805	14370	-43.70	20240124	7490	8.01	20240805	3.03	N	048910	500	63 억		190743	N	N	5	N	00	N
62	20241022	110524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8110	-80	5	-0.98	150557810	18729	120.35	8130	8220	7980	10640	5740	8190	8038.75	1.52	0	287	8476	8332	8196	8052	7916	8405	8125	63	2450	500	5890	10	1	12578946	1020	16.42	0.98	12	0.15	494.00	8314.00	14370	20240124	-43.56	7490	20240805	8.28	14370	-43.56	20240124	7490	8.28	20240805	14370	-43.56	20240124	7490	8.28	20240805	3.03	N	048910	500	63 억		190743	N	N	5	N	00	N
63	20241022	100526	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8010	-180	5	-2.20	101857290	12653	81.31	8130	8220	8000	10640	5740	8190	8050.05	1.52	0	265	8476	8332	8196	8052	7916	8405	8125	63	2450	500	5890	10	1	12578946	1008	16.21	0.96	12	0.10	494.00	8314.00	14370	20240124	-44.26	7490	20240805	6.94	14370	-44.26	20240124	7490	6.94	20240805	14370	-44.26	20240124	7490	6.94	20240805	3.03	N	048910	500	63 억		190743	N	N	5	N	00	N
64	20241022	090525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8200	10	2	0.12	5213310	641	4.12	8130	8220	8130	10640	5740	8190	8133.09	1.52	0	-73	8476	8332	8196	8052	7916	8405	8125	63	2450	500	5890	10	1	12578946	1031	16.60	0.99	12	0.01	494.00	8314.00	14370	20240124	-42.94	7490	20240805	9.48	14370	-42.94	20240124	7490	9.48	20240805	14370	-42.94	20240124	7490	9.48	20240805	3.03	N	048910	500	63 억		190743	N	N	5	N	00	N
65	20241021	160521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8190	-60	5	-0.73	110024110	13456	63.99	8060	8340	8060	10720	5780	8250	8176.58	1.52	0	-705	8530	8390	8290	8150	8050	8340	8100	63	2470	500	5940	10	1	12578946	1030	16.58	0.99	12	0.11	494.00	8314.00	14370	20240124	-43.01	7490	20240805	9.35	14370	-43.01	20240124	7490	9.35	20240805	14370	-43.01	20240124	7490	9.35	20240805	3.01	N	048910	500	63 억		191435	N	N	5	N	00	N
66	20241021	150525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8190	-60	5	-0.73	91109920	11139	52.97	8060	8340	8060	10720	5780	8250	8179.36	1.52	0	-490	8530	8390	8290	8150	8050	8340	8100	63	2470	500	5940	10	1	12578946	1030	16.58	0.99	12	0.09	494.00	8314.00	14370	20240124	-43.01	7490	20240805	9.35	14370	-43.01	20240124	7490	9.35	20240805	14370	-43.01	20240124	7490	9.35	20240805	3.01	N	048910	500	63 억		191435	N	N	0	N	00	N
67	20241021	140526	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8140	-110	5	-1.33	73295180	8953	42.58	8060	8340	8060	10720	5780	8250	8186.66	1.52	0	-558	8530	8390	8290	8150	8050	8340	8100	63	2470	500	5940	10	1	12578946	1024	16.48	0.98	12	0.07	494.00	8314.00	14370	20240124	-43.35	7490	20240805	8.68	14370	-43.35	20240124	7490	8.68	20240805	14370	-43.35	20240124	7490	8.68	20240805	3.01	N	048910	500	63 억		191435	N	N	0	N	00	N
68	20241021	130524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8200	-50	5	-0.61	45271250	5517	26.24	8060	8340	8060	10720	5780	8250	8205.77	1.52	0	-787	8530	8390	8290	8150	8050	8340	8100	63	2470	500	5940	10	1	12578946	1031	16.60	0.99	12	0.04	494.00	8314.00	14370	20240124	-42.94	7490	20240805	9.48	14370	-42.94	20240124	7490	9.48	20240805	14370	-42.94	20240124	7490	9.48	20240805	3.01	N	048910	500	63 억		191435	N	N	0	N	00	N
69	20241021	120525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8170	-80	5	-0.97	41161750	5016	23.85	8060	8340	8060	10720	5780	8250	8206.09	1.52	0	-797	8530	8390	8290	8150	8050	8340	8100	63	2470	500	5940	10	1	12578946	1028	16.54	0.98	12	0.04	494.00	8314.00	14370	20240124	-43.15	7490	20240805	9.08	14370	-43.15	20240124	7490	9.08	20240805	14370	-43.15	20240124	7490	9.08	20240805	3.01	N	048910	500	63 억		191435	N	N	0	N	00	N
70	20241021	110522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8240	-10	5	-0.12	26080490	3182	15.13	8060	8340	8060	10720	5780	8250	8196.26	1.52	0	-396	8530	8390	8290	8150	8050	8340	8100	63	2470	500	5940	10	1	12578946	1037	16.68	0.99	12	0.03	494.00	8314.00	14370	20240124	-42.66	7490	20240805	10.01	14370	-42.66	20240124	7490	10.01	20240805	14370	-42.66	20240124	7490	10.01	20240805	3.01	N	048910	500	63 억		191435	N	N	0	N	00	N
71	20241021	100524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8250	0	3	0.00	21973310	2682	12.75	8060	8340	8060	10720	5780	8250	8192.88	1.52	0	-636	8530	8390	8290	8150	8050	8340	8100	63	2470	500	5940	10	1	12578946	1038	16.70	0.99	12	0.02	494.00	8314.00	14370	20240124	-42.59	7490	20240805	10.15	14370	-42.59	20240124	7490	10.15	20240805	14370	-42.59	20240124	7490	10.15	20240805	3.01	N	048910	500	63 억		191435	N	N	0	N	00	N
72	20241021	090522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8290	40	2	0.48	4239960	522	2.48	8060	8340	8060	10720	5780	8250	8122.53	1.52	0	-68	8530	8390	8290	8150	8050	8340	8100	63	2470	500	5940	10	1	12578946	1043	16.78	1.00	12	0.00	494.00	8314.00	14370	20240124	-42.31	7490	20240805	10.68	14370	-42.31	20240124	7490	10.68	20240805	14370	-42.31	20240124	7490	10.68	20240805	3.01	N	048910	500	63 억		191435	N	N	0	N	00	N
73	20241018	160521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8250	-130	5	-1.55	173715540	21024	138.03	8380	8430	8190	10890	5870	8380	8262.73	1.56	0	-2949	8460	8420	8390	8350	8320	8405	8335	63	2510	500	6030	10	1	12578946	1038	16.70	0.99	12	0.17	494.00	8314.00	14370	20240124	-42.59	7490	20240805	10.15	14370	-42.59	20240124	7490	10.15	20240805	14370	-42.59	20240124	7490	10.15	20240805	3.00	N	048910	500	63 억		195996	N	N	0	N	00	N
74	20241018	150533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8210	-170	5	-2.03	162013170	19598	128.66	8380	8430	8190	10890	5870	8380	8266.82	1.56	0	-2317	8460	8420	8390	8350	8320	8405	8335	63	2510	500	6030	10	1	12578946	1033	16.62	0.99	12	0.16	494.00	8314.00	14370	20240124	-42.87	7490	20240805	9.61	14370	-42.87	20240124	7490	9.61	20240805	14370	-42.87	20240124	7490	9.61	20240805	3.00	N	048910	500	63 억		195996	N	N	0	N	00	N
75	20241018	140537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8220	-160	5	-1.91	145859650	17628	115.73	8380	8430	8190	10890	5870	8380	8274.32	1.56	0	-2195	8460	8420	8390	8350	8320	8405	8335	63	2510	500	6030	10	1	12578946	1034	16.64	0.99	12	0.14	494.00	8314.00	14370	20240124	-42.80	7490	20240805	9.75	14370	-42.80	20240124	7490	9.75	20240805	14370	-42.80	20240124	7490	9.75	20240805	3.00	N	048910	500	63 억		195996	N	N	0	N	00	N
76	20241018	130525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8200	-180	5	-2.15	132243210	15967	104.83	8380	8430	8200	10890	5870	8380	8282.28	1.56	0	-2063	8460	8420	8390	8350	8320	8405	8335	63	2510	500	6030	10	1	12578946	1031	16.60	0.99	12	0.13	494.00	8314.00	14370	20240124	-42.94	7490	20240805	9.48	14370	-42.94	20240124	7490	9.48	20240805	14370	-42.94	20240124	7490	9.48	20240805	3.00	N	048910	500	63 억		195996	N	N	0	N	00	N
77	20241018	120531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8260	-120	5	-1.43	101087140	12172	79.91	8380	8430	8210	10890	5870	8380	8304.89	1.56	0	-1274	8460	8420	8390	8350	8320	8405	8335	63	2510	500	6030	10	1	12578946	1039	16.72	0.99	12	0.10	494.00	8314.00	14370	20240124	-42.52	7490	20240805	10.28	14370	-42.52	20240124	7490	10.28	20240805	14370	-42.52	20240124	7490	10.28	20240805	3.00	N	048910	500	63 억		195996	N	N	0	N	00	N
78	20241018	110528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8260	-120	5	-1.43	89194220	10731	70.45	8380	8430	8250	10890	5870	8380	8311.83	1.56	0	-560	8460	8420	8390	8350	8320	8405	8335	63	2510	500	6030	10	1	12578946	1039	16.72	0.99	12	0.09	494.00	8314.00	14370	20240124	-42.52	7490	20240805	10.28	14370	-42.52	20240124	7490	10.28	20240805	14370	-42.52	20240124	7490	10.28	20240805	3.00	N	048910	500	63 억		195996	N	N	0	N	00	N
79	20241018	100523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8320	-60	5	-0.72	49417220	5934	38.96	8380	8430	8300	10890	5870	8380	8327.81	1.56	0	917	8460	8420	8390	8350	8320	8405	8335	63	2510	500	6030	10	1	12578946	1047	16.84	1.00	12	0.05	494.00	8314.00	14370	20240124	-42.10	7490	20240805	11.08	14370	-42.10	20240124	7490	11.08	20240805	14370	-42.10	20240124	7490	11.08	20240805	3.00	N	048910	500	63 억		195996	N	N	0	N	00	N
80	20241018	090524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8430	50	2	0.60	402340	48	0.32	8380	8430	8380	10890	5870	8380	8382.08	1.56	0	-40	8460	8420	8390	8350	8320	8405	8335	63	2510	500	6030	10	1	12578946	1060	17.06	1.01	12	0.00	494.00	8314.00	14370	20240124	-41.34	7490	20240805	12.55	14370	-41.34	20240124	7490	12.55	20240805	14370	-41.34	20240124	7490	12.55	20240805	3.00	N	048910	500	63 억		195996	N	N	0	N	00	N
81	20241017	160522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8380	-70	5	-0.83	126821150	15128	106.87	8420	8430	8360	10980	5920	8450	8383.21	1.55	0	411	8610	8530	8430	8350	8250	8480	8300	63	2530	500	6080	10	1	12578946	1054	16.96	1.01	12	0.12	494.00	8314.00	14370	20240124	-41.68	7490	20240805	11.88	14370	-41.68	20240124	7490	11.88	20240805	14370	-41.68	20240124	7490	11.88	20240805	3.03	N	048910	500	63 억		195594	N	N	25	N	00	N
82	20241017	150523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8400	-50	5	-0.59	122804210	14649	103.48	8420	8430	8360	10980	5920	8450	8383.11	1.55	0	373	8610	8530	8430	8350	8250	8480	8300	63	2530	500	6080	10	1	12578946	1057	17.00	1.01	12	0.12	494.00	8314.00	14370	20240124	-41.54	7490	20240805	12.15	14370	-41.54	20240124	7490	12.15	20240805	14370	-41.54	20240124	7490	12.15	20240805	3.03	N	048910	500	63 억		195594	N	N	25	N	00	N
83	20241017	140524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8390	-60	5	-0.71	115217360	13745	97.10	8420	8430	8360	10980	5920	8450	8382.49	1.55	0	242	8610	8530	8430	8350	8250	8480	8300	63	2530	500	6080	10	1	12578946	1055	16.98	1.01	12	0.11	494.00	8314.00	14370	20240124	-41.61	7490	20240805	12.02	14370	-41.61	20240124	7490	12.02	20240805	14370	-41.61	20240124	7490	12.02	20240805	3.03	N	048910	500	63 억		195594	N	N	25	N	00	N
84	20241017	130522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8390	-60	5	-0.71	90869550	10839	76.57	8420	8430	8360	10980	5920	8450	8383.57	1.55	0	418	8610	8530	8430	8350	8250	8480	8300	63	2530	500	6080	10	1	12578946	1055	16.98	1.01	12	0.09	494.00	8314.00	14370	20240124	-41.61	7490	20240805	12.02	14370	-41.61	20240124	7490	12.02	20240805	14370	-41.61	20240124	7490	12.02	20240805	3.03	N	048910	500	63 억		195594	N	N	25	N	00	N
85	20241017	120525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8420	-30	5	-0.36	86141390	10276	72.59	8420	8430	8360	10980	5920	8450	8382.77	1.55	0	288	8610	8530	8430	8350	8250	8480	8300	63	2530	500	6080	10	1	12578946	1059	17.04	1.01	12	0.08	494.00	8314.00	14370	20240124	-41.41	7490	20240805	12.42	14370	-41.41	20240124	7490	12.42	20240805	14370	-41.41	20240124	7490	12.42	20240805	3.03	N	048910	500	63 억		195594	N	N	25	N	00	N
86	20241017	110524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8400	-50	5	-0.59	84013760	10023	70.80	8420	8420	8360	10980	5920	8450	8382.10	1.55	0	190	8610	8530	8430	8350	8250	8480	8300	63	2530	500	6080	10	1	12578946	1057	17.00	1.01	12	0.08	494.00	8314.00	14370	20240124	-41.54	7490	20240805	12.15	14370	-41.54	20240124	7490	12.15	20240805	14370	-41.54	20240124	7490	12.15	20240805	3.03	N	048910	500	63 억		195594	N	N	25	N	00	N
87	20241017	100526	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8400	-50	5	-0.59	64446810	7691	54.33	8420	8420	8360	10980	5920	8450	8379.51	1.55	0	46	8610	8530	8430	8350	8250	8480	8300	63	2530	500	6080	10	1	12578946	1057	17.00	1.01	12	0.06	494.00	8314.00	14370	20240124	-41.54	7490	20240805	12.15	14370	-41.54	20240124	7490	12.15	20240805	14370	-41.54	20240124	7490	12.15	20240805	3.03	N	048910	500	63 억		195594	N	N	25	N	00	N
88	20241017	090521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8400	-50	5	-0.59	740500	88	0.62	8420	8420	8390	10980	5920	8450	8414.77	1.55	0	14	8610	8530	8430	8350	8250	8480	8300	63	2530	500	6080	10	1	12578946	1057	17.00	1.01	12	0.00	494.00	8314.00	14370	20240124	-41.54	7490	20240805	12.15	14370	-41.54	20240124	7490	12.15	20240805	14370	-41.54	20240124	7490	12.15	20240805	3.03	N	048910	500	63 억		195594	N	N	25	N	00	N
89	20241016	160519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8450	-30	5	-0.35	117488870	13995	64.90	8470	8510	8330	11020	5940	8480	8394.66	1.55	0	438	8633	8556	8453	8376	8273	8595	8415	63	2540	500	6100	10	1	12578946	1063	17.11	1.02	12	0.11	494.00	8314.00	14370	20240124	-41.20	7490	20240805	12.82	14370	-41.20	20240124	7490	12.82	20240805	14370	-41.20	20240124	7490	12.82	20240805	3.02	N	048910	500	63 억		195160	N	N	25	N	00	N
90	20241016	150522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8390	-90	5	-1.06	108917950	12976	60.17	8470	8510	8330	11020	5940	8480	8393.80	1.55	0	569	8633	8556	8453	8376	8273	8595	8415	63	2540	500	6100	10	1	12578946	1055	16.98	1.01	12	0.10	494.00	8314.00	14370	20240124	-41.61	7490	20240805	12.02	14370	-41.61	20240124	7490	12.02	20240805	14370	-41.61	20240124	7490	12.02	20240805	3.02	N	048910	500	63 억		195160	N	N	0	N	00	N
91	20241016	140522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8410	-70	5	-0.83	72887130	8670	40.21	8470	8510	8340	11020	5940	8480	8406.82	1.55	0	256	8633	8556	8453	8376	8273	8595	8415	63	2540	500	6100	10	1	12578946	1058	17.02	1.01	12	0.07	494.00	8314.00	14370	20240124	-41.48	7490	20240805	12.28	14370	-41.48	20240124	7490	12.28	20240805	14370	-41.48	20240124	7490	12.28	20240805	3.02	N	048910	500	63 억		195160	N	N	0	N	00	N
92	20241016	130521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8410	-70	5	-0.83	53624570	6378	29.58	8470	8510	8340	11020	5940	8480	8407.74	1.55	0	346	8633	8556	8453	8376	8273	8595	8415	63	2540	500	6100	10	1	12578946	1058	17.02	1.01	12	0.05	494.00	8314.00	14370	20240124	-41.48	7490	20240805	12.28	14370	-41.48	20240124	7490	12.28	20240805	14370	-41.48	20240124	7490	12.28	20240805	3.02	N	048910	500	63 억		195160	N	N	0	N	00	N
93	20241016	120520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8450	-30	5	-0.35	48051430	5716	26.51	8470	8510	8340	11020	5940	8480	8406.48	1.55	0	290	8633	8556	8453	8376	8273	8595	8415	63	2540	500	6100	10	1	12578946	1063	17.11	1.02	12	0.05	494.00	8314.00	14370	20240124	-41.20	7490	20240805	12.82	14370	-41.20	20240124	7490	12.82	20240805	14370	-41.20	20240124	7490	12.82	20240805	3.02	N	048910	500	63 억		195160	N	N	0	N	00	N
94	20241016	110519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8460	-20	5	-0.24	45780510	5447	25.26	8470	8510	8340	11020	5940	8480	8404.72	1.55	0	208	8633	8556	8453	8376	8273	8595	8415	63	2540	500	6100	10	1	12578946	1064	17.13	1.02	12	0.04	494.00	8314.00	14370	20240124	-41.13	7490	20240805	12.95	14370	-41.13	20240124	7490	12.95	20240805	14370	-41.13	20240124	7490	12.95	20240805	3.02	N	048910	500	63 억		195160	N	N	0	N	00	N
95	20241016	100521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8420	-60	5	-0.71	26776160	3194	14.81	8470	8470	8340	11020	5940	8480	8383.27	1.55	0	478	8633	8556	8453	8376	8273	8595	8415	63	2540	500	6100	10	1	12578946	1059	17.04	1.01	12	0.03	494.00	8314.00	14370	20240124	-41.41	7490	20240805	12.42	14370	-41.41	20240124	7490	12.42	20240805	14370	-41.41	20240124	7490	12.42	20240805	3.02	N	048910	500	63 억		195160	N	N	0	N	00	N
96	20241016	090521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8400	-80	5	-0.94	353770	42	0.19	8470	8470	8400	11020	5940	8480	8423.10	1.55	0	-8	8633	8556	8453	8376	8273	8595	8415	63	2540	500	6100	10	1	12578946	1057	17.00	1.01	12	0.00	494.00	8314.00	14370	20240124	-41.54	7490	20240805	12.15	14370	-41.54	20240124	7490	12.15	20240805	14370	-41.54	20240124	7490	12.15	20240805	3.02	N	048910	500	63 억		195160	N	N	0	N	00	N
97	20241015	160516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8480	80	2	0.95	181528060	21563	173.43	8450	8530	8350	10920	5880	8400	8418.34	1.58	0	-1003	8806	8602	8496	8292	8186	8550	8240	63	2520	500	6040	10	1	12578946	1067	17.17	1.02	12	0.17	494.00	8314.00	14370	20240124	-40.99	7490	20240805	13.22	14370	-40.99	20240124	7490	13.22	20240805	14370	-40.99	20240124	7490	13.22	20240805	3.01	N	048910	500	63 억		198831	N	N	0	N	00	N
98	20241015	150522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8460	60	2	0.71	171425910	20368	163.82	8450	8530	8350	10920	5880	8400	8416.43	1.58	0	-1361	8806	8602	8496	8292	8186	8550	8240	63	2520	500	6040	10	1	12578946	1064	17.13	1.02	12	0.16	494.00	8314.00	14370	20240124	-41.13	7490	20240805	12.95	14370	-41.13	20240124	7490	12.95	20240805	14370	-41.13	20240124	7490	12.95	20240805	3.01	N	048910	500	63 억		198831	N	N	0	N	00	N
99	20241015	140521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8390	-10	5	-0.12	140544530	16704	134.35	8450	8530	8350	10920	5880	8400	8413.82	1.58	0	-2542	8806	8602	8496	8292	8186	8550	8240	63	2520	500	6040	10	1	12578946	1055	16.98	1.01	12	0.13	494.00	8314.00	14370	20240124	-41.61	7490	20240805	12.02	14370	-41.61	20240124	7490	12.02	20240805	14370	-41.61	20240124	7490	12.02	20240805	3.01	N	048910	500	63 억		198831	N	N	0	N	00	N
100	20241015	130520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8440	40	2	0.48	133336710	15846	127.45	8450	8530	8350	10920	5880	8400	8414.53	1.58	0	-2956	8806	8602	8496	8292	8186	8550	8240	63	2520	500	6040	10	1	12578946	1062	17.09	1.02	12	0.13	494.00	8314.00	14370	20240124	-41.27	7490	20240805	12.68	14370	-41.27	20240124	7490	12.68	20240805	14370	-41.27	20240124	7490	12.68	20240805	3.01	N	048910	500	63 억		198831	N	N	0	N	00	N
101	20241015	120519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8410	10	2	0.12	110783270	13165	105.89	8450	8530	8350	10920	5880	8400	8414.98	1.58	0	-2770	8806	8602	8496	8292	8186	8550	8240	63	2520	500	6040	10	1	12578946	1058	17.02	1.01	12	0.10	494.00	8314.00	14370	20240124	-41.48	7490	20240805	12.28	14370	-41.48	20240124	7490	12.28	20240805	14370	-41.48	20240124	7490	12.28	20240805	3.01	N	048910	500	63 억		198831	N	N	0	N	00	N
102	20241015	110521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8380	-20	5	-0.24	70959660	8452	67.98	8450	8530	8350	10920	5880	8400	8395.61	1.58	0	-2034	8806	8602	8496	8292	8186	8550	8240	63	2520	500	6040	10	1	12578946	1054	16.96	1.01	12	0.07	494.00	8314.00	14370	20240124	-41.68	7490	20240805	11.88	14370	-41.68	20240124	7490	11.88	20240805	14370	-41.68	20240124	7490	11.88	20240805	3.01	N	048910	500	63 억		198831	N	N	0	N	00	N
103	20241015	100520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8400	0	3	0.00	34187420	4056	32.62	8450	8530	8350	10920	5880	8400	8428.85	1.58	0	-1938	8806	8602	8496	8292	8186	8550	8240	63	2520	500	6040	10	1	12578946	1057	17.00	1.01	12	0.03	494.00	8314.00	14370	20240124	-41.54	7490	20240805	12.15	14370	-41.54	20240124	7490	12.15	20240805	14370	-41.54	20240124	7490	12.15	20240805	3.01	N	048910	500	63 억		198831	N	N	0	N	00	N
104	20241015	090518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8530	130	2	1.55	10582640	1249	10.05	8450	8530	8450	10920	5880	8400	8472.89	1.58	0	-544	8806	8602	8496	8292	8186	8550	8240	63	2520	500	6040	10	1	12578946	1073	17.27	1.03	12	0.01	494.00	8314.00	14370	20240124	-40.64	7490	20240805	13.89	14370	-40.64	20240124	7490	13.89	20240805	14370	-40.64	20240124	7490	13.89	20240805	3.01	N	048910	500	63 억		198831	N	N	0	N	00	N
105	20241014	160507	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8400	10	2	0.12	104875030	12415	30.94	8700	8700	8390	10900	5880	8390	8447.64	1.56	0	2110	8943	8666	8523	8246	8103	8595	8175	63	2510	500	6040	10	1	12578946	1057	17.00	1.01	12	0.10	494.00	8314.00	14370	20240124	-41.54	7490	20240805	12.15	14370	-41.54	20240124	7490	12.15	20240805	14370	-41.54	20240124	7490	12.15	20240805	3.02	N	048910	500	63 억		196723	N	N	0	N	00	N
106	20241014	150514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8450	60	2	0.72	83298950	9847	24.54	8700	8700	8390	10900	5880	8390	8459.38	1.56	0	353	8943	8666	8523	8246	8103	8595	8175	63	2510	500	6040	10	1	12578946	1063	17.11	1.02	12	0.08	494.00	8314.00	14370	20240124	-41.20	7490	20240805	12.82	14370	-41.20	20240124	7490	12.82	20240805	14370	-41.20	20240124	7490	12.82	20240805	3.02	N	048910	500	63 억		196723	N	N	0	N	00	N
107	20241014	140514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8440	50	2	0.60	76363150	9023	22.48	8700	8700	8390	10900	5880	8390	8463.23	1.56	0	309	8943	8666	8523	8246	8103	8595	8175	63	2510	500	6040	10	1	12578946	1062	17.09	1.02	12	0.07	494.00	8314.00	14370	20240124	-41.27	7490	20240805	12.68	14370	-41.27	20240124	7490	12.68	20240805	14370	-41.27	20240124	7490	12.68	20240805	3.02	N	048910	500	63 억		196723	N	N	0	N	00	N
108	20241014	130514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8450	60	2	0.72	72240540	8534	21.27	8700	8700	8390	10900	5880	8390	8465.10	1.56	0	485	8943	8666	8523	8246	8103	8595	8175	63	2510	500	6040	10	1	12578946	1063	17.11	1.02	12	0.07	494.00	8314.00	14370	20240124	-41.20	7490	20240805	12.82	14370	-41.20	20240124	7490	12.82	20240805	14370	-41.20	20240124	7490	12.82	20240805	3.02	N	048910	500	63 억		196723	N	N	0	N	00	N
109	20241014	120507	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8490	100	2	1.19	70242830	8297	20.67	8700	8700	8390	10900	5880	8390	8466.12	1.56	0	540	8943	8666	8523	8246	8103	8595	8175	63	2510	500	6040	10	1	12578946	1068	17.19	1.02	12	0.07	494.00	8314.00	14370	20240124	-40.92	7490	20240805	13.35	14370	-40.92	20240124	7490	13.35	20240805	14370	-40.92	20240124	7490	13.35	20240805	3.02	N	048910	500	63 억		196723	N	N	0	N	00	N
110	20241014	110510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8430	40	2	0.48	60986540	7199	17.94	8700	8700	8390	10900	5880	8390	8471.62	1.56	0	410	8943	8666	8523	8246	8103	8595	8175	63	2510	500	6040	10	1	12578946	1060	17.06	1.01	12	0.06	494.00	8314.00	14370	20240124	-41.34	7490	20240805	12.55	14370	-41.34	20240124	7490	12.55	20240805	14370	-41.34	20240124	7490	12.55	20240805	3.02	N	048910	500	63 억		196723	N	N	0	N	00	N
111	20241014	100509	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8460	70	2	0.83	28466680	3349	8.35	8700	8700	8390	10900	5880	8390	8500.32	1.56	0	180	8943	8666	8523	8246	8103	8595	8175	63	2510	500	6040	10	1	12578946	1064	17.13	1.02	12	0.03	494.00	8314.00	14370	20240124	-41.13	7490	20240805	12.95	14370	-41.13	20240124	7490	12.95	20240805	14370	-41.13	20240124	7490	12.95	20240805	3.02	N	048910	500	63 억		196723	N	N	0	N	00	N
112	20241014	090511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8440	50	2	0.60	11564930	1356	3.38	8700	8700	8390	10900	5880	8390	8529.53	1.56	0	-32	8943	8666	8523	8246	8103	8595	8175	63	2510	500	6040	10	1	12578946	1062	17.09	1.02	12	0.01	494.00	8314.00	14370	20240124	-41.27	7490	20240805	12.68	14370	-41.27	20240124	7490	12.68	20240805	14370	-41.27	20240124	7490	12.68	20240805	3.02	N	048910	500	63 억		196723	N	N	0	N	00	N
113	20241011	160501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8390	0	3	0.00	341138920	40088	544.23	8510	8800	8380	10900	5880	8390	8509.75	1.63	0	-7306	8583	8486	8433	8336	8283	8460	8310	63	2510	500	6040	10	1	12578946	1055	16.98	1.01	12	0.32	494.00	8314.00	14370	20240124	-41.61	7490	20240805	12.02	14370	-41.61	20240124	7490	12.02	20240805	14370	-41.61	20240124	7490	12.02	20240805	3.02	N	048910	500	63 억		205643	N	N	0	N	00	N
114	20241011	150508	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8400	10	2	0.12	321864780	37793	513.07	8510	8800	8380	10900	5880	8390	8516.52	1.63	0	-7270	8583	8486	8433	8336	8283	8460	8310	63	2510	500	6040	10	1	12578946	1057	17.00	1.01	12	0.30	494.00	8314.00	14370	20240124	-41.54	7490	20240805	12.15	14370	-41.54	20240124	7490	12.15	20240805	14370	-41.54	20240124	7490	12.15	20240805	3.02	N	048910	500	63 억		205643	N	N	0	N	00	N
115	20241011	140509	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8400	10	2	0.12	285364400	33444	454.03	8510	8800	8400	10900	5880	8390	8532.60	1.63	0	-6118	8583	8486	8433	8336	8283	8460	8310	63	2510	500	6040	10	1	12578946	1057	17.00	1.01	12	0.27	494.00	8314.00	14370	20240124	-41.54	7490	20240805	12.15	14370	-41.54	20240124	7490	12.15	20240805	14370	-41.54	20240124	7490	12.15	20240805	3.02	N	048910	500	63 억		205643	N	N	0	N	00	N
116	20241011	130510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8450	60	2	0.72	249131220	29145	395.67	8510	8800	8400	10900	5880	8390	8547.99	1.63	0	-4554	8583	8486	8433	8336	8283	8460	8310	63	2510	500	6040	10	1	12578946	1063	17.11	1.02	12	0.23	494.00	8314.00	14370	20240124	-41.20	7490	20240805	12.82	14370	-41.20	20240124	7490	12.82	20240805	14370	-41.20	20240124	7490	12.82	20240805	3.02	N	048910	500	63 억		205643	N	N	0	N	00	N
117	20241011	120507	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8480	90	2	1.07	242650120	28377	385.24	8510	8800	8400	10900	5880	8390	8550.94	1.63	0	-4486	8583	8486	8433	8336	8283	8460	8310	63	2510	500	6040	10	1	12578946	1067	17.17	1.02	12	0.23	494.00	8314.00	14370	20240124	-40.99	7490	20240805	13.22	14370	-40.99	20240124	7490	13.22	20240805	14370	-40.99	20240124	7490	13.22	20240805	3.02	N	048910	500	63 억		205643	N	N	0	N	00	N
118	20241011	110506	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8510	120	2	1.43	212401750	24786	336.49	8510	8800	8420	10900	5880	8390	8569.42	1.63	0	-4648	8583	8486	8433	8336	8283	8460	8310	63	2510	500	6040	10	1	12578946	1070	17.23	1.02	12	0.20	494.00	8314.00	14370	20240124	-40.78	7490	20240805	13.62	14370	-40.78	20240124	7490	13.62	20240805	14370	-40.78	20240124	7490	13.62	20240805	3.02	N	048910	500	63 억		205643	N	N	0	N	00	N
119	20241011	100514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8500	110	2	1.31	183383030	21354	289.90	8510	8800	8430	10900	5880	8390	8587.76	1.63	0	-4457	8583	8486	8433	8336	8283	8460	8310	63	2510	500	6040	10	1	12578946	1069	17.21	1.02	12	0.17	494.00	8314.00	14370	20240124	-40.85	7490	20240805	13.48	14370	-40.85	20240124	7490	13.48	20240805	14370	-40.85	20240124	7490	13.48	20240805	3.02	N	048910	500	63 억		205643	N	N	0	N	00	N
120	20241011	090509	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8520	130	2	1.55	37606890	4368	59.30	8510	8800	8510	10900	5880	8390	8609.64	1.63	0	-780	8583	8486	8433	8336	8283	8460	8310	63	2510	500	6040	10	1	12578946	1072	17.25	1.02	12	0.03	494.00	8314.00	14370	20240124	-40.71	7490	20240805	13.75	14370	-40.71	20240124	7490	13.75	20240805	14370	-40.71	20240124	7490	13.75	20240805	3.02	N	048910	500	63 억		205643	N	N	0	N	00	N
121	20241010	160519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8390	-30	5	-0.36	61884000	7363	59.91	8400	8530	8380	10940	5900	8420	8404.85	1.65	0	-2464	8620	8520	8470	8370	8320	8495	8345	63	2520	500	6060	10	1	12578946	1055	16.98	1.01	12	0.06	494.00	8314.00	14370	20240124	-41.61	7490	20240805	12.02	14370	-41.61	20240124	7490	12.02	20240805	14370	-41.61	20240124	7490	12.02	20240805	2.99	N	048910	500	63 억		207583	N	N	14	N	00	N
122	20241010	150527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8420	0	3	0.00	48675260	5789	47.10	8400	8530	8380	10940	5900	8420	8408.23	1.65	0	-1391	8620	8520	8470	8370	8320	8495	8345	63	2520	500	6060	10	1	12578946	1059	17.04	1.01	12	0.05	494.00	8314.00	14370	20240124	-41.41	7490	20240805	12.42	14370	-41.41	20240124	7490	12.42	20240805	14370	-41.41	20240124	7490	12.42	20240805	2.99	N	048910	500	63 억		207583	N	N	14	N	00	N
123	20241010	140523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8430	10	2	0.12	36882810	4385	35.68	8400	8530	8380	10940	5900	8420	8411.13	1.65	0	-1286	8620	8520	8470	8370	8320	8495	8345	63	2520	500	6060	10	1	12578946	1060	17.06	1.01	12	0.03	494.00	8314.00	14370	20240124	-41.34	7490	20240805	12.55	14370	-41.34	20240124	7490	12.55	20240805	14370	-41.34	20240124	7490	12.55	20240805	2.99	N	048910	500	63 억		207583	N	N	14	N	00	N
124	20241010	130521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8460	40	2	0.48	35449990	4215	34.30	8400	8530	8380	10940	5900	8420	8410.44	1.65	0	-1177	8620	8520	8470	8370	8320	8495	8345	63	2520	500	6060	10	1	12578946	1064	17.13	1.02	12	0.03	494.00	8314.00	14370	20240124	-41.13	7490	20240805	12.95	14370	-41.13	20240124	7490	12.95	20240805	14370	-41.13	20240124	7490	12.95	20240805	2.99	N	048910	500	63 억		207583	N	N	14	N	00	N
125	20241010	120522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8440	20	2	0.24	33160490	3943	32.08	8400	8530	8380	10940	5900	8420	8409.96	1.65	0	-1149	8620	8520	8470	8370	8320	8495	8345	63	2520	500	6060	10	1	12578946	1062	17.09	1.02	12	0.03	494.00	8314.00	14370	20240124	-41.27	7490	20240805	12.68	14370	-41.27	20240124	7490	12.68	20240805	14370	-41.27	20240124	7490	12.68	20240805	2.99	N	048910	500	63 억		207583	N	N	14	N	00	N
126	20241010	110521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8450	30	2	0.36	23443050	2786	22.67	8400	8530	8400	10940	5900	8420	8414.59	1.65	0	-1083	8620	8520	8470	8370	8320	8495	8345	63	2520	500	6060	10	1	12578946	1063	17.11	1.02	12	0.02	494.00	8314.00	14370	20240124	-41.20	7490	20240805	12.82	14370	-41.20	20240124	7490	12.82	20240805	14370	-41.20	20240124	7490	12.82	20240805	2.99	N	048910	500	63 억		207583	N	N	14	N	00	N
127	20241010	100521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8430	10	2	0.12	12803600	1521	12.38	8400	8530	8400	10940	5900	8420	8417.88	1.65	0	-882	8620	8520	8470	8370	8320	8495	8345	63	2520	500	6060	10	1	12578946	1060	17.06	1.01	12	0.01	494.00	8314.00	14370	20240124	-41.34	7490	20240805	12.55	14370	-41.34	20240124	7490	12.55	20240805	14370	-41.34	20240124	7490	12.55	20240805	2.99	N	048910	500	63 억		207583	N	N	14	N	00	N
128	20241010	090521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8520	100	2	1.19	1356960	161	1.31	8400	8530	8400	10940	5900	8420	8428.32	1.65	0	-12	8620	8520	8470	8370	8320	8495	8345	63	2520	500	6060	10	1	12578946	1072	17.25	1.02	12	0.00	494.00	8314.00	14370	20240124	-40.71	7490	20240805	13.75	14370	-40.71	20240124	7490	13.75	20240805	14370	-40.71	20240124	7490	13.75	20240805	2.99	N	048910	500	63 억		207583	N	N	14	N	00	N
129	20241008	160518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8420	-130	5	-1.52	101946970	12014	95.61	8460	8570	8420	11110	5990	8550	8485.68	1.70	0	-6782	8683	8616	8523	8456	8363	8650	8490	63	2560	500	6150	10	1	12578946	1059	17.04	1.01	12	0.10	494.00	8314.00	14370	20240124	-41.41	7490	20240805	12.42	14370	-41.41	20240124	7490	12.42	20240805	14370	-41.41	20240124	7490	12.42	20240805	2.99	N	048910	500	63 억		214249	N	N	14	N	00	N
130	20241008	150521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8460	-90	5	-1.05	91597860	10787	85.85	8460	8570	8450	11110	5990	8550	8491.50	1.70	0	-6038	8683	8616	8523	8456	8363	8650	8490	63	2560	500	6150	10	1	12578946	1064	17.13	1.02	12	0.09	494.00	8314.00	14370	20240124	-41.13	7490	20240805	12.95	14370	-41.13	20240124	7490	12.95	20240805	14370	-41.13	20240124	7490	12.95	20240805	2.99	N	048910	500	63 억		214249	N	N	0	N	00	N
131	20241008	140520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8490	-60	5	-0.70	55217280	6490	51.65	8460	8570	8460	11110	5990	8550	8508.06	1.70	0	-2204	8683	8616	8523	8456	8363	8650	8490	63	2560	500	6150	10	1	12578946	1068	17.19	1.02	12	0.05	494.00	8314.00	14370	20240124	-40.92	7490	20240805	13.35	14370	-40.92	20240124	7490	13.35	20240805	14370	-40.92	20240124	7490	13.35	20240805	2.99	N	048910	500	63 억		214249	N	N	0	N	00	N
132	20241008	130519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8510	-40	5	-0.47	32044110	3759	29.92	8460	8570	8460	11110	5990	8550	8524.64	1.70	0	-433	8683	8616	8523	8456	8363	8650	8490	63	2560	500	6150	10	1	12578946	1070	17.23	1.02	12	0.03	494.00	8314.00	14370	20240124	-40.78	7490	20240805	13.62	14370	-40.78	20240124	7490	13.62	20240805	14370	-40.78	20240124	7490	13.62	20240805	2.99	N	048910	500	63 억		214249	N	N	0	N	00	N
133	20241008	120520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8530	-20	5	-0.23	30837440	3617	28.79	8460	8570	8460	11110	5990	8550	8525.70	1.70	0	-413	8683	8616	8523	8456	8363	8650	8490	63	2560	500	6150	10	1	12578946	1073	17.27	1.03	12	0.03	494.00	8314.00	14370	20240124	-40.64	7490	20240805	13.89	14370	-40.64	20240124	7490	13.89	20240805	14370	-40.64	20240124	7490	13.89	20240805	2.99	N	048910	500	63 억		214249	N	N	0	N	00	N
134	20241008	110519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8550	0	3	0.00	19738990	2314	18.42	8460	8570	8460	11110	5990	8550	8530.25	1.70	0	-467	8683	8616	8523	8456	8363	8650	8490	63	2560	500	6150	10	1	12578946	1075	17.31	1.03	12	0.02	494.00	8314.00	14370	20240124	-40.50	7490	20240805	14.15	14370	-40.50	20240124	7490	14.15	20240805	14370	-40.50	20240124	7490	14.15	20240805	2.99	N	048910	500	63 억		214249	N	N	0	N	00	N
135	20241008	100521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8550	0	3	0.00	8647460	1013	8.06	8460	8570	8460	11110	5990	8550	8536.49	1.70	0	-328	8683	8616	8523	8456	8363	8650	8490	63	2560	500	6150	10	1	12578946	1075	17.31	1.03	12	0.01	494.00	8314.00	14370	20240124	-40.50	7490	20240805	14.15	14370	-40.50	20240124	7490	14.15	20240805	14370	-40.50	20240124	7490	14.15	20240805	2.99	N	048910	500	63 억		214249	N	N	0	N	00	N
136	20241008	090519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8550	0	3	0.00	1599360	189	1.50	8460	8550	8460	11110	5990	8550	8462.22	1.70	0	-30	8683	8616	8523	8456	8363	8650	8490	63	2560	500	6150	10	1	12578946	1075	17.31	1.03	12	0.00	494.00	8314.00	14370	20240124	-40.50	7490	20240805	14.15	14370	-40.50	20240124	7490	14.15	20240805	14370	-40.50	20240124	7490	14.15	20240805	2.99	N	048910	500	63 억		214249	N	N	0	N	00	N
137	20241007	160516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8550	0	3	0.00	106997860	12539	92.86	8500	8590	8430	11110	5990	8550	8533.21	1.70	0	472	8650	8600	8520	8470	8390	8625	8495	63	2560	500	6150	10	1	12578946	1075	17.31	1.03	12	0.10	494.00	8314.00	14370	20240124	-40.50	7490	20240805	14.15	14370	-40.50	20240124	7490	14.15	20240805	14370	-40.50	20240124	7490	14.15	20240805	2.99	N	048910	500	63 억		214424	N	N	7	N	00	N
138	20241007	150503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8550	0	3	0.00	103160630	12090	89.54	8500	8590	8430	11110	5990	8550	8532.72	1.70	0	663	8650	8600	8520	8470	8390	8625	8495	63	2560	500	6150	10	1	12578946	1075	17.31	1.03	12	0.10	494.00	8314.00	14370	20240124	-40.50	7490	20240805	14.15	14370	-40.50	20240124	7490	14.15	20240805	14370	-40.50	20240124	7490	14.15	20240805	2.99	N	048910	500	63 억		214424	N	N	7	N	00	N
139	20241007	140522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8560	10	2	0.12	93176470	10921	80.88	8500	8590	8430	11110	5990	8550	8531.86	1.70	0	595	8650	8600	8520	8470	8390	8625	8495	63	2560	500	6150	10	1	12578946	1077	17.33	1.03	12	0.09	494.00	8314.00	14370	20240124	-40.43	7490	20240805	14.29	14370	-40.43	20240124	7490	14.29	20240805	14370	-40.43	20240124	7490	14.29	20240805	2.99	N	048910	500	63 억		214424	N	N	7	N	00	N
140	20241007	130508	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8560	10	2	0.12	71222830	8347	61.82	8500	8590	8430	11110	5990	8550	8532.75	1.70	0	-160	8650	8600	8520	8470	8390	8625	8495	63	2560	500	6150	10	1	12578946	1077	17.33	1.03	12	0.07	494.00	8314.00	14370	20240124	-40.43	7490	20240805	14.29	14370	-40.43	20240124	7490	14.29	20240805	14370	-40.43	20240124	7490	14.29	20240805	2.99	N	048910	500	63 억		214424	N	N	7	N	00	N
141	20241007	120538	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8570	20	2	0.23	40854220	4795	35.51	8500	8590	8430	11110	5990	8550	8520.17	1.70	0	-294	8650	8600	8520	8470	8390	8625	8495	63	2560	500	6150	10	1	12578946	1078	17.35	1.03	12	0.04	494.00	8314.00	14370	20240124	-40.36	7490	20240805	14.42	14370	-40.36	20240124	7490	14.42	20240805	14370	-40.36	20240124	7490	14.42	20240805	2.99	N	048910	500	63 억		214424	N	N	7	N	00	N
142	20241007	110500	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8560	10	2	0.12	36752010	4316	31.96	8500	8590	8430	11110	5990	8550	8515.29	1.70	0	-447	8650	8600	8520	8470	8390	8625	8495	63	2560	500	6150	10	1	12578946	1077	17.33	1.03	12	0.03	494.00	8314.00	14370	20240124	-40.43	7490	20240805	14.29	14370	-40.43	20240124	7490	14.29	20240805	14370	-40.43	20240124	7490	14.29	20240805	2.99	N	048910	500	63 억		214424	N	N	7	N	00	N
143	20241007	100459	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8550	0	3	0.00	29821810	3505	25.96	8500	8590	8430	11110	5990	8550	8508.36	1.70	0	-267	8650	8600	8520	8470	8390	8625	8495	63	2560	500	6150	10	1	12578946	1075	17.31	1.03	12	0.03	494.00	8314.00	14370	20240124	-40.50	7490	20240805	14.15	14370	-40.50	20240124	7490	14.15	20240805	14370	-40.50	20240124	7490	14.15	20240805	2.99	N	048910	500	63 억		214424	N	N	7	N	00	N
144	20241007	090441	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8470	-80	5	-0.94	7190670	847	6.27	8500	8550	8470	11110	5990	8550	8489.57	1.70	0	-126	8650	8600	8520	8470	8390	8625	8495	63	2560	500	6150	10	1	12578946	1065	17.15	1.02	12	0.01	494.00	8314.00	14370	20240124	-41.06	7490	20240805	13.08	14370	-41.06	20240124	7490	13.08	20240805	14370	-41.06	20240124	7490	13.08	20240805	2.99	N	048910	500	63 억		214424	N	N	7	N	00	N
145	20241004	160445	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8550	-20	5	-0.23	114573370	13496	124.50	8470	8570	8440	11140	6000	8570	8489.43	1.72	0	-1363	8963	8766	8633	8436	8303	8700	8370	63	2570	500	6170	10	1	12578946	1075	17.31	1.03	12	0.11	494.00	8314.00	14370	20240124	-40.50	7490	20240805	14.15	14370	-40.50	20240124	7490	14.15	20240805	14370	-40.50	20240124	7490	14.15	20240805	3.01	N	048910	500	63 억		215760	N	N	7	N	00	N
146	20241004	150449	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8530	-40	5	-0.47	109309010	12880	118.82	8470	8570	8440	11140	6000	8570	8486.72	1.72	0	-877	8963	8766	8633	8436	8303	8700	8370	63	2570	500	6170	10	1	12578946	1073	17.27	1.03	12	0.10	494.00	8314.00	14370	20240124	-40.64	7490	20240805	13.89	14370	-40.64	20240124	7490	13.89	20240805	14370	-40.64	20240124	7490	13.89	20240805	3.01	N	048910	500	63 억		215760	N	N	1	N	00	N
147	20241004	140450	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8460	-110	5	-1.28	108448550	12779	117.89	8470	8570	8440	11140	6000	8570	8486.47	1.72	0	-836	8963	8766	8633	8436	8303	8700	8370	63	2570	500	6170	10	1	12578946	1064	17.13	1.02	12	0.10	494.00	8314.00	14370	20240124	-41.13	7490	20240805	12.95	14370	-41.13	20240124	7490	12.95	20240805	14370	-41.13	20240124	7490	12.95	20240805	3.01	N	048910	500	63 억		215760	N	N	1	N	00	N
148	20241004	130450	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8560	-10	5	-0.12	99074080	11675	107.70	8470	8570	8440	11140	6000	8570	8486.00	1.72	0	-603	8963	8766	8633	8436	8303	8700	8370	63	2570	500	6170	10	1	12578946	1077	17.33	1.03	12	0.09	494.00	8314.00	14370	20240124	-40.43	7490	20240805	14.29	14370	-40.43	20240124	7490	14.29	20240805	14370	-40.43	20240124	7490	14.29	20240805	3.01	N	048910	500	63 억		215760	N	N	1	N	00	N
149	20241004	120448	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8550	-20	5	-0.23	92058390	10852	100.11	8470	8570	8440	11140	6000	8570	8483.08	1.72	0	-175	8963	8766	8633	8436	8303	8700	8370	63	2570	500	6170	10	1	12578946	1075	17.31	1.03	12	0.09	494.00	8314.00	14370	20240124	-40.50	7490	20240805	14.15	14370	-40.50	20240124	7490	14.15	20240805	14370	-40.50	20240124	7490	14.15	20240805	3.01	N	048910	500	63 억		215760	N	N	1	N	00	N
150	20241004	110448	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8530	-40	5	-0.47	70627520	8323	76.78	8470	8570	8440	11140	6000	8570	8485.82	1.72	0	-545	8963	8766	8633	8436	8303	8700	8370	63	2570	500	6170	10	1	12578946	1073	17.27	1.03	12	0.07	494.00	8314.00	14370	20240124	-40.64	7490	20240805	13.89	14370	-40.64	20240124	7490	13.89	20240805	14370	-40.64	20240124	7490	13.89	20240805	3.01	N	048910	500	63 억		215760	N	N	1	N	00	N
151	20241004	100444	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8480	-90	5	-1.05	36087460	4258	39.28	8470	8570	8450	11140	6000	8570	8475.21	1.72	0	-578	8963	8766	8633	8436	8303	8700	8370	63	2570	500	6170	10	1	12578946	1067	17.17	1.02	12	0.03	494.00	8314.00	14370	20240124	-40.99	7490	20240805	13.22	14370	-40.99	20240124	7490	13.22	20240805	14370	-40.99	20240124	7490	13.22	20240805	3.01	N	048910	500	63 억		215760	N	N	1	N	00	N
152	20241004	090444	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8570	0	3	0.00	7539100	890	8.21	8470	8570	8470	11140	6000	8570	8470.90	1.72	0	72	8963	8766	8633	8436	8303	8700	8370	63	2570	500	6170	10	1	12578946	1078	17.35	1.03	12	0.01	494.00	8314.00	14370	20240124	-40.36	7490	20240805	14.42	14370	-40.36	20240124	7490	14.42	20240805	14370	-40.36	20240124	7490	14.42	20240805	3.01	N	048910	500	63 억		215760	N	N	1	N	00	N
153	20241002	160443	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8570	-150	5	-1.72	90774470	10603	51.55	8830	8830	8500	11330	6110	8720	8561.18	1.73	0	-2406	9040	8880	8740	8580	8440	8810	8510	63	2610	500	6270	10	1	12578946	1078	17.35	1.03	12	0.08	494.00	8314.00	14370	20240124	-40.36	7490	20240805	14.42	14370	-40.36	20240124	7490	14.42	20240805	14370	-40.36	20240124	7490	14.42	20240805	2.99	N	048910	500	63 억		218178	N	N	1	N	00	N
154	20241002	150451	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8580	-140	5	-1.61	75178500	8775	42.66	8830	8830	8500	11330	6110	8720	8567.35	1.73	0	-2005	9040	8880	8740	8580	8440	8810	8510	63	2610	500	6270	10	1	12578946	1079	17.37	1.03	12	0.07	494.00	8314.00	14370	20240124	-40.29	7490	20240805	14.55	14370	-40.29	20240124	7490	14.55	20240805	14370	-40.29	20240124	7490	14.55	20240805	2.99	N	048910	500	63 억		218178	N	N	1	N	00	N
155	20241002	140449	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8610	-110	5	-1.26	54772550	6387	31.05	8830	8830	8500	11330	6110	8720	8575.63	1.73	0	-1976	9040	8880	8740	8580	8440	8810	8510	63	2610	500	6270	10	1	12578946	1083	17.43	1.04	12	0.05	494.00	8314.00	14370	20240124	-40.08	7490	20240805	14.95	14370	-40.08	20240124	7490	14.95	20240805	14370	-40.08	20240124	7490	14.95	20240805	2.99	N	048910	500	63 억		218178	N	N	1	N	00	N
156	20241002	130446	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8620	-100	5	-1.15	44186530	5153	25.05	8830	8830	8500	11330	6110	8720	8574.91	1.73	0	-1624	9040	8880	8740	8580	8440	8810	8510	63	2610	500	6270	10	1	12578946	1084	17.45	1.04	12	0.04	494.00	8314.00	14370	20240124	-40.01	7490	20240805	15.09	14370	-40.01	20240124	7490	15.09	20240805	14370	-40.01	20240124	7490	15.09	20240805	2.99	N	048910	500	63 억		218178	N	N	1	N	00	N
157	20241002	120442	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8590	-130	5	-1.49	39573380	4618	22.45	8830	8830	8500	11330	6110	8720	8569.38	1.73	0	-1722	9040	8880	8740	8580	8440	8810	8510	63	2610	500	6270	10	1	12578946	1081	17.39	1.03	12	0.04	494.00	8314.00	14370	20240124	-40.22	7490	20240805	14.69	14370	-40.22	20240124	7490	14.69	20240805	14370	-40.22	20240124	7490	14.69	20240805	2.99	N	048910	500	63 억		218178	N	N	1	N	00	N
158	20241002	110437	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8600	-120	5	-1.38	37743280	4405	21.42	8830	8830	8500	11330	6110	8720	8568.28	1.73	0	-1621	9040	8880	8740	8580	8440	8810	8510	63	2610	500	6270	10	1	12578946	1082	17.41	1.03	12	0.04	494.00	8314.00	14370	20240124	-40.15	7490	20240805	14.82	14370	-40.15	20240124	7490	14.82	20240805	14370	-40.15	20240124	7490	14.82	20240805	2.99	N	048910	500	63 억		218178	N	N	1	N	00	N
159	20241002	100437	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8570	-150	5	-1.72	30654750	3579	17.40	8830	8830	8500	11330	6110	8720	8565.17	1.73	0	-1442	9040	8880	8740	8580	8440	8810	8510	63	2610	500	6270	10	1	12578946	1078	17.35	1.03	12	0.03	494.00	8314.00	14370	20240124	-40.36	7490	20240805	14.42	14370	-40.36	20240124	7490	14.42	20240805	14370	-40.36	20240124	7490	14.42	20240805	2.99	N	048910	500	63 억		218178	N	N	1	N	00	N
160	20241002	090435	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8590	-130	5	-1.49	5742450	663	3.22	8830	8830	8500	11330	6110	8720	8661.31	1.73	0	-54	9040	8880	8740	8580	8440	8810	8510	63	2610	500	6270	10	1	12578946	1081	17.39	1.03	12	0.01	494.00	8314.00	14370	20240124	-40.22	7490	20240805	14.69	14370	-40.22	20240124	7490	14.69	20240805	14370	-40.22	20240124	7490	14.69	20240805	2.99	N	048910	500	63 억		218178	N	N	1	N	00	N