KissMeData/053050/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	160603	55	60.00	KOSDAQ			N	N	N	Y	60	N	3605	-40	5	-1.10	1255379765	346506	96.50	3625	3660	3600	4735	2555	3645	3622.83	0.48	0	-17567	3721	3682	3651	3612	3581	3667	3597	153	1090	500	2250	5	1	29987597	1081	19.38	1.17	12	1.16	186.00	3088.00	5480	20240604	-34.22	3120	20240312	15.54	5480	-34.22	20240604	3120	15.54	20240312	5480	-34.22	20240604	3120	15.54	20240312	8.92	N	053050	500	153 억		142637	N	N	0	N	00	N
3	20241031	150610	55	60.00	KOSDAQ			N	N	N	Y	60	N	3620	-25	5	-0.69	1115658940	307760	85.71	3625	3660	3600	4735	2555	3645	3624.92	0.48	0	-10455	3721	3682	3651	3612	3581	3667	3597	153	1090	500	2250	5	1	29987597	1086	19.46	1.17	12	1.03	186.00	3088.00	5480	20240604	-33.94	3120	20240312	16.03	5480	-33.94	20240604	3120	16.03	20240312	5480	-33.94	20240604	3120	16.03	20240312	8.92	N	053050	500	153 억		142637	N	N	0	N	00	N
4	20241031	140610	55	60.00	KOSDAQ			N	N	N	Y	60	N	3640	-5	5	-0.14	1009765200	278519	77.56	3625	3660	3600	4735	2555	3645	3625.30	0.48	0	-8722	3721	3682	3651	3612	3581	3667	3597	153	1090	500	2250	5	1	29987597	1092	19.57	1.18	12	0.93	186.00	3088.00	5480	20240604	-33.58	3120	20240312	16.67	5480	-33.58	20240604	3120	16.67	20240312	5480	-33.58	20240604	3120	16.67	20240312	8.92	N	053050	500	153 억		142637	N	N	0	N	00	N
5	20241031	130608	55	60.00	KOSDAQ			N	N	N	Y	60	N	3640	-5	5	-0.14	859905450	237201	66.06	3625	3660	3600	4735	2555	3645	3625.00	0.48	0	-21262	3721	3682	3651	3612	3581	3667	3597	153	1090	500	2250	5	1	29987597	1092	19.57	1.18	12	0.79	186.00	3088.00	5480	20240604	-33.58	3120	20240312	16.67	5480	-33.58	20240604	3120	16.67	20240312	5480	-33.58	20240604	3120	16.67	20240312	8.92	N	053050	500	153 억		142637	N	N	0	N	00	N
6	20241031	120609	55	60.00	KOSDAQ			N	N	N	Y	60	N	3620	-25	5	-0.69	773162925	213281	59.40	3625	3660	3600	4735	2555	3645	3624.84	0.48	0	-32339	3721	3682	3651	3612	3581	3667	3597	153	1090	500	2250	5	1	29987597	1086	19.46	1.17	12	0.71	186.00	3088.00	5480	20240604	-33.94	3120	20240312	16.03	5480	-33.94	20240604	3120	16.03	20240312	5480	-33.94	20240604	3120	16.03	20240312	8.92	N	053050	500	153 억		142637	N	N	0	N	00	N
7	20241031	110610	55	60.00	KOSDAQ			N	N	N	Y	60	N	3620	-25	5	-0.69	625347730	172332	47.99	3625	3660	3605	4735	2555	3645	3628.49	0.48	0	-41070	3721	3682	3651	3612	3581	3667	3597	153	1090	500	2250	5	1	29987597	1086	19.46	1.17	12	0.57	186.00	3088.00	5480	20240604	-33.94	3120	20240312	16.03	5480	-33.94	20240604	3120	16.03	20240312	5480	-33.94	20240604	3120	16.03	20240312	8.92	N	053050	500	153 억		142637	N	N	0	N	00	N
8	20241031	100609	55	60.00	KOSDAQ			N	N	N	Y	60	N	3635	-10	5	-0.27	429612620	118207	32.92	3625	3660	3620	4735	2555	3645	3634.17	0.48	0	-24819	3721	3682	3651	3612	3581	3667	3597	153	1090	500	2250	5	1	29987597	1090	19.54	1.18	12	0.39	186.00	3088.00	5480	20240604	-33.67	3120	20240312	16.51	5480	-33.67	20240604	3120	16.51	20240312	5480	-33.67	20240604	3120	16.51	20240312	8.92	N	053050	500	153 억		142637	N	N	0	N	00	N
9	20241031	090607	55	60.00	KOSDAQ			N	N	N	Y	60	N	3630	-15	5	-0.41	105307395	28909	8.05	3625	3660	3625	4735	2555	3645	3642.49	0.48	0	-10455	3721	3682	3651	3612	3581	3667	3597	153	1090	500	2250	5	1	29987597	1089	19.52	1.18	12	0.10	186.00	3088.00	5480	20240604	-33.76	3120	20240312	16.35	5480	-33.76	20240604	3120	16.35	20240312	5480	-33.76	20240604	3120	16.35	20240312	8.92	N	053050	500	153 억		142637	N	N	0	N	00	N
10	20241030	160605	55	60.00	KOSDAQ			N	N	N	Y	60	N	3645	-15	5	-0.41	1256208815	343246	34.50	3670	3690	3620	4755	2565	3660	3659.80	0.40	0	18700	3756	3707	3656	3607	3556	3682	3582	153	1095	500	2260	5	1	29987597	1093	19.60	1.18	12	1.14	186.00	3088.00	5480	20240604	-33.49	3120	20240312	16.83	5480	-33.49	20240604	3120	16.83	20240312	5480	-33.49	20240604	3120	16.83	20240312	9.28	N	053050	500	153 억		121090	N	N	0	N	00	N
11	20241030	150619	55	60.00	KOSDAQ			N	N	N	Y	60	N	3650	-10	5	-0.27	1137127940	310617	31.22	3670	3690	3620	4755	2565	3660	3660.87	0.40	0	19904	3756	3707	3656	3607	3556	3682	3582	153	1095	500	2260	5	1	29987597	1095	19.62	1.18	12	1.04	186.00	3088.00	5480	20240604	-33.39	3120	20240312	16.99	5480	-33.39	20240604	3120	16.99	20240312	5480	-33.39	20240604	3120	16.99	20240312	9.28	N	053050	500	153 억		121090	N	N	0	N	00	N
12	20241030	140611	55	60.00	KOSDAQ			N	N	N	Y	60	N	3660	0	3	0.00	954015155	260554	26.19	3670	3690	3620	4755	2565	3660	3661.50	0.40	0	38799	3756	3707	3656	3607	3556	3682	3582	153	1095	500	2260	5	1	29987597	1098	19.68	1.19	12	0.87	186.00	3088.00	5480	20240604	-33.21	3120	20240312	17.31	5480	-33.21	20240604	3120	17.31	20240312	5480	-33.21	20240604	3120	17.31	20240312	9.28	N	053050	500	153 억		121090	N	N	0	N	00	N
13	20241030	130611	55	60.00	KOSDAQ			N	N	N	Y	60	N	3665	5	2	0.14	796840620	217640	21.87	3670	3690	3620	4755	2565	3660	3661.29	0.40	0	26052	3756	3707	3656	3607	3556	3682	3582	153	1095	500	2260	5	1	29987597	1099	19.70	1.19	12	0.73	186.00	3088.00	5480	20240604	-33.12	3120	20240312	17.47	5480	-33.12	20240604	3120	17.47	20240312	5480	-33.12	20240604	3120	17.47	20240312	9.28	N	053050	500	153 억		121090	N	N	0	N	00	N
14	20241030	120618	55	60.00	KOSDAQ			N	N	N	Y	60	N	3675	15	2	0.41	661941725	180826	18.17	3670	3690	3620	4755	2565	3660	3660.66	0.40	0	20010	3756	3707	3656	3607	3556	3682	3582	153	1095	500	2260	5	1	29987597	1102	19.76	1.19	12	0.60	186.00	3088.00	5480	20240604	-32.94	3120	20240312	17.79	5480	-32.94	20240604	3120	17.79	20240312	5480	-32.94	20240604	3120	17.79	20240312	9.28	N	053050	500	153 억		121090	N	N	0	N	00	N
15	20241030	110609	55	60.00	KOSDAQ			N	N	N	Y	60	N	3660	0	3	0.00	489617210	133963	13.46	3670	3680	3620	4755	2565	3660	3654.79	0.40	0	19846	3756	3707	3656	3607	3556	3682	3582	153	1095	500	2260	5	1	29987597	1098	19.68	1.19	12	0.45	186.00	3088.00	5480	20240604	-33.21	3120	20240312	17.31	5480	-33.21	20240604	3120	17.31	20240312	5480	-33.21	20240604	3120	17.31	20240312	9.28	N	053050	500	153 억		121090	N	N	0	N	00	N
16	20241030	100607	55	60.00	KOSDAQ			N	N	N	Y	60	N	3665	5	2	0.14	364480520	99779	10.03	3670	3680	3620	4755	2565	3660	3652.73	0.40	0	13376	3756	3707	3656	3607	3556	3682	3582	153	1095	500	2260	5	1	29987597	1099	19.70	1.19	12	0.33	186.00	3088.00	5480	20240604	-33.12	3120	20240312	17.47	5480	-33.12	20240604	3120	17.47	20240312	5480	-33.12	20240604	3120	17.47	20240312	9.28	N	053050	500	153 억		121090	N	N	0	N	00	N
17	20241030	090609	55	60.00	KOSDAQ			N	N	N	Y	60	N	3645	-15	5	-0.41	116882995	32134	3.23	3670	3670	3620	4755	2565	3660	3635.82	0.40	0	5792	3756	3707	3656	3607	3556	3682	3582	153	1095	500	2260	5	1	29987597	1093	19.60	1.18	12	0.11	186.00	3088.00	5480	20240604	-33.49	3120	20240312	16.83	5480	-33.49	20240604	3120	16.83	20240312	5480	-33.49	20240604	3120	16.83	20240312	9.28	N	053050	500	153 억		121090	N	N	0	N	00	N
18	20241029	160548	55	60.00	KOSDAQ			N	N	N	Y	60	N	3660	-120	5	-3.17	3563493155	977241	40.64	3700	3705	3605	4910	2650	3780	3646.31	0.05	0	110354	4206	3992	3886	3672	3566	3940	3620	153	1130	500	2340	5	1	29987597	1098	19.68	1.19	12	3.26	186.00	3088.00	5570	20231020	-34.29	3120	20240312	17.31	5480	-33.21	20240604	3120	17.31	20240312	5480	-33.21	20240604	3120	17.31	20240312	9.43	N	053050	500	153 억		13597	N	N	0	N	00	N
19	20241029	150559	55	60.00	KOSDAQ			N	N	N	Y	60	N	3660	-120	5	-3.17	3450175495	946284	39.35	3700	3705	3605	4910	2650	3780	3645.88	0.05	0	102173	4206	3992	3886	3672	3566	3940	3620	153	1130	500	2340	5	1	29987597	1098	19.68	1.19	12	3.16	186.00	3088.00	5570	20231020	-34.29	3120	20240312	17.31	5480	-33.21	20240604	3120	17.31	20240312	5480	-33.21	20240604	3120	17.31	20240312	9.43	N	053050	500	153 억		13597	N	N	0	N	00	N
20	20241029	140537	55	60.00	KOSDAQ			N	N	N	Y	60	N	3665	-115	5	-3.04	3167309245	869064	36.14	3700	3705	3605	4910	2650	3780	3644.35	0.05	0	77309	4206	3992	3886	3672	3566	3940	3620	153	1130	500	2340	5	1	29987597	1099	19.70	1.19	12	2.90	186.00	3088.00	5570	20231020	-34.20	3120	20240312	17.47	5480	-33.12	20240604	3120	17.47	20240312	5480	-33.12	20240604	3120	17.47	20240312	9.43	N	053050	500	153 억		13597	N	N	0	N	00	N
21	20241029	130553	55	60.00	KOSDAQ			N	N	N	Y	60	N	3640	-140	5	-3.70	2793031955	766252	31.86	3700	3705	3605	4910	2650	3780	3644.87	0.05	0	51159	4206	3992	3886	3672	3566	3940	3620	153	1130	500	2340	5	1	29987597	1092	19.57	1.18	12	2.56	186.00	3088.00	5570	20231020	-34.65	3120	20240312	16.67	5480	-33.58	20240604	3120	16.67	20240312	5480	-33.58	20240604	3120	16.67	20240312	9.43	N	053050	500	153 억		13597	N	N	0	N	00	N
22	20241029	120555	55	60.00	KOSDAQ			N	N	N	Y	60	N	3645	-135	5	-3.57	2592143335	711076	29.57	3700	3705	3605	4910	2650	3780	3645.19	0.05	0	46441	4206	3992	3886	3672	3566	3940	3620	153	1130	500	2340	5	1	29987597	1093	19.60	1.18	12	2.37	186.00	3088.00	5570	20231020	-34.56	3120	20240312	16.83	5480	-33.49	20240604	3120	16.83	20240312	5480	-33.49	20240604	3120	16.83	20240312	9.43	N	053050	500	153 억		13597	N	N	0	N	00	N
23	20241029	110610	55	60.00	KOSDAQ			N	N	N	Y	60	N	3645	-135	5	-3.57	2414482390	662291	27.54	3700	3705	3605	4910	2650	3780	3645.44	0.05	0	47481	4206	3992	3886	3672	3566	3940	3620	153	1130	500	2340	5	1	29987597	1093	19.60	1.18	12	2.21	186.00	3088.00	5570	20231020	-34.56	3120	20240312	16.83	5480	-33.49	20240604	3120	16.83	20240312	5480	-33.49	20240604	3120	16.83	20240312	9.43	N	053050	500	153 억		13597	N	N	0	N	00	N
24	20241029	100554	55	60.00	KOSDAQ			N	N	N	Y	60	N	3640	-140	5	-3.70	2081919760	571060	23.75	3700	3705	3605	4910	2650	3780	3645.47	0.05	0	29134	4206	3992	3886	3672	3566	3940	3620	153	1130	500	2340	5	1	29987597	1092	19.57	1.18	12	1.90	186.00	3088.00	5570	20231020	-34.65	3120	20240312	16.67	5480	-33.58	20240604	3120	16.67	20240312	5480	-33.58	20240604	3120	16.67	20240312	9.43	N	053050	500	153 억		13597	N	N	0	N	00	N
25	20241028	160548	55	60.00	KOSDAQ			N	N	N	Y	60	N	3780	-120	5	-3.08	9299906755	2368515	101.44	4065	4100	3780	5070	2730	3900	3927.35	0.28	0	-71750	4083	3991	3928	3836	3773	3960	3805	153	1170	500	2410	5	1	29987597	1134	20.32	1.22	12	7.90	186.00	3088.00	5570	20231020	-32.14	3120	20240312	21.15	5480	-31.02	20240604	3120	21.15	20240312	5480	-31.02	20240604	3120	21.15	20240312	9.53	N	053050	500	153 억		82517	N	N	0	N	00	N
26	20241028	150551	55	60.00	KOSDAQ			N	N	N	Y	60	N	3800	-100	5	-2.56	8925862535	2269763	97.21	4065	4100	3785	5070	2730	3900	3933.26	0.28	0	-61619	4083	3991	3928	3836	3773	3960	3805	153	1170	500	2410	5	1	29987597	1140	20.43	1.23	12	7.57	186.00	3088.00	5570	20231020	-31.78	3120	20240312	21.79	5480	-30.66	20240604	3120	21.79	20240312	5480	-30.66	20240604	3120	21.79	20240312	9.53	N	053050	500	153 억		82517	N	N	0	N	00	N
27	20241028	140553	55	60.00	KOSDAQ			N	N	N	Y	60	N	3810	-90	5	-2.31	8555429500	2172235	93.04	4065	4100	3785	5070	2730	3900	3939.47	0.28	0	-57136	4083	3991	3928	3836	3773	3960	3805	153	1170	500	2410	5	1	29987597	1143	20.48	1.23	12	7.24	186.00	3088.00	5570	20231020	-31.60	3120	20240312	22.12	5480	-30.47	20240604	3120	22.12	20240312	5480	-30.47	20240604	3120	22.12	20240312	9.53	N	053050	500	153 억		82517	N	N	0	N	00	N
28	20241028	130550	55	60.00	KOSDAQ			N	N	N	Y	60	N	3825	-75	5	-1.92	8278348360	2099497	89.92	4065	4100	3785	5070	2730	3900	3944.09	0.28	0	-56124	4083	3991	3928	3836	3773	3960	3805	153	1170	500	2410	5	1	29987597	1147	20.56	1.24	12	7.00	186.00	3088.00	5570	20231020	-31.33	3120	20240312	22.60	5480	-30.20	20240604	3120	22.60	20240312	5480	-30.20	20240604	3120	22.60	20240312	9.53	N	053050	500	153 억		82517	N	N	0	N	00	N
29	20241028	120552	55	60.00	KOSDAQ			N	N	N	Y	60	N	3820	-80	5	-2.05	7723300360	1953570	83.67	4065	4100	3810	5070	2730	3900	3954.86	0.28	0	-60618	4083	3991	3928	3836	3773	3960	3805	153	1170	500	2410	5	1	29987597	1146	20.54	1.24	12	6.51	186.00	3088.00	5570	20231020	-31.42	3120	20240312	22.44	5480	-30.29	20240604	3120	22.44	20240312	5480	-30.29	20240604	3120	22.44	20240312	9.53	N	053050	500	153 억		82517	N	N	0	N	00	N
30	20241028	110504	55	60.00	KOSDAQ			N	N	N	Y	60	N	3825	-75	5	-1.92	7223253215	1822908	78.08	4065	4100	3810	5070	2730	3900	3964.29	0.28	0	-53801	4083	3991	3928	3836	3773	3960	3805	153	1170	500	2410	5	1	29987597	1147	20.56	1.24	12	6.08	186.00	3088.00	5570	20231020	-31.33	3120	20240312	22.60	5480	-30.20	20240604	3120	22.60	20240312	5480	-30.20	20240604	3120	22.60	20240312	9.53	N	053050	500	153 억		82517	N	N	0	N	00	N
31	20241028	100547	55	60.00	KOSDAQ			N	N	N	Y	60	N	3870	-30	5	-0.77	6366587780	1600330	68.54	4065	4100	3825	5070	2730	3900	3980.88	0.28	0	-52611	4083	3991	3928	3836	3773	3960	3805	153	1170	500	2410	5	1	29987597	1161	20.81	1.25	12	5.34	186.00	3088.00	5570	20231020	-30.52	3120	20240312	24.04	5480	-29.38	20240604	3120	24.04	20240312	5480	-29.38	20240604	3120	24.04	20240312	9.53	N	053050	500	153 억		82517	N	N	0	N	00	N
32	20241028	090548	55	60.00	KOSDAQ			N	N	N	Y	60	N	3925	25	2	0.64	4126774705	1026478	43.96	4065	4100	3920	5070	2730	3900	4026.63	0.28	0	-70562	4083	3991	3928	3836	3773	3960	3805	153	1170	500	2410	5	1	29987597	1177	21.10	1.27	12	3.42	186.00	3088.00	5570	20231020	-29.53	3120	20240312	25.80	5480	-28.38	20240604	3120	25.80	20240312	5480	-28.38	20240604	3120	25.80	20240312	9.53	N	053050	500	153 억		82517	N	N	0	N	00	N
33	20241025	160547	55	60.00	KOSDAQ			N	N	N	Y	60	N	3900	5	2	0.13	9031442320	2295041	75.62	4005	4020	3865	5060	2730	3895	3935.28	0.45	0	-53250	4048	3971	3873	3796	3698	4010	3835	153	1165	500	2410	5	1	29987597	1170	20.97	1.26	12	7.65	186.00	3088.00	5570	20231020	-29.98	3120	20240312	25.00	5480	-28.83	20240604	3120	25.00	20240312	5480	-28.83	20240604	3120	25.00	20240312	9.33	N	053050	500	153 억		135877	N	N	0	N	00	N
34	20241025	150551	55	60.00	KOSDAQ			N	N	N	Y	60	N	3905	10	2	0.26	8411809990	2136646	70.41	4005	4020	3865	5060	2730	3895	3936.93	0.45	0	-36503	4048	3971	3873	3796	3698	4010	3835	153	1165	500	2410	5	1	29987597	1171	20.99	1.26	12	7.13	186.00	3088.00	5570	20231020	-29.89	3120	20240312	25.16	5480	-28.74	20240604	3120	25.16	20240312	5480	-28.74	20240604	3120	25.16	20240312	9.33	N	053050	500	153 억		135877	N	N	0	N	00	N
35	20241025	140549	55	60.00	KOSDAQ			N	N	N	Y	60	N	3915	20	2	0.51	7476261940	1896581	62.49	4005	4020	3870	5060	2730	3895	3941.97	0.45	0	-16646	4048	3971	3873	3796	3698	4010	3835	153	1165	500	2410	5	1	29987597	1174	21.05	1.27	12	6.32	186.00	3088.00	5570	20231020	-29.71	3120	20240312	25.48	5480	-28.56	20240604	3120	25.48	20240312	5480	-28.56	20240604	3120	25.48	20240312	9.33	N	053050	500	153 억		135877	N	N	0	N	00	N
36	20241025	130551	55	60.00	KOSDAQ			N	N	N	Y	60	N	3935	40	2	1.03	7039770680	1785210	58.83	4005	4020	3870	5060	2730	3895	3943.39	0.45	0	-27584	4048	3971	3873	3796	3698	4010	3835	153	1165	500	2410	5	1	29987597	1180	21.16	1.27	12	5.95	186.00	3088.00	5570	20231020	-29.35	3120	20240312	26.12	5480	-28.19	20240604	3120	26.12	20240312	5480	-28.19	20240604	3120	26.12	20240312	9.33	N	053050	500	153 억		135877	N	N	0	N	00	N
37	20241025	120551	55	60.00	KOSDAQ			N	N	N	Y	60	N	3935	40	2	1.03	6668812335	1690690	55.71	4005	4020	3870	5060	2730	3895	3944.44	0.45	0	-40932	4048	3971	3873	3796	3698	4010	3835	153	1165	500	2410	5	1	29987597	1180	21.16	1.27	12	5.64	186.00	3088.00	5570	20231020	-29.35	3120	20240312	26.12	5480	-28.19	20240604	3120	26.12	20240312	5480	-28.19	20240604	3120	26.12	20240312	9.33	N	053050	500	153 억		135877	N	N	0	N	00	N
38	20241025	110547	55	60.00	KOSDAQ			N	N	N	Y	60	N	3945	50	2	1.28	6159800155	1561148	51.44	4005	4020	3870	5060	2730	3895	3945.69	0.45	0	-57763	4048	3971	3873	3796	3698	4010	3835	153	1165	500	2410	5	1	29987597	1183	21.21	1.28	12	5.21	186.00	3088.00	5570	20231020	-29.17	3120	20240312	26.44	5480	-28.01	20240604	3120	26.44	20240312	5480	-28.01	20240604	3120	26.44	20240312	9.33	N	053050	500	153 억		135877	N	N	0	N	00	N
39	20241025	100549	55	60.00	KOSDAQ			N	N	N	Y	60	N	3955	60	2	1.54	4955730465	1256873	41.42	4005	4020	3870	5060	2730	3895	3942.91	0.45	0	-100179	4048	3971	3873	3796	3698	4010	3835	153	1165	500	2410	5	1	29987597	1186	21.26	1.28	12	4.19	186.00	3088.00	5570	20231020	-28.99	3120	20240312	26.76	5480	-27.83	20240604	3120	26.76	20240312	5480	-27.83	20240604	3120	26.76	20240312	9.33	N	053050	500	153 억		135877	N	N	0	N	00	N
40	20241025	090549	55	60.00	KOSDAQ			N	N	N	Y	60	N	3940	45	2	1.16	2306391805	580656	19.13	4005	4020	3920	5060	2730	3895	3972.06	0.45	0	-103331	4048	3971	3873	3796	3698	4010	3835	153	1165	500	2410	5	1	29987597	1182	21.18	1.28	12	1.94	186.00	3088.00	5570	20231020	-29.26	3120	20240312	26.28	5480	-28.10	20240604	3120	26.28	20240312	5480	-28.10	20240604	3120	26.28	20240312	9.33	N	053050	500	153 억		135877	N	N	0	N	00	N
41	20241024	160539	55	60.00	KOSDAQ			N	N	N	Y	60	N	3895	115	2	3.04	9710033280	2494655	214.04	3790	3950	3775	4910	2650	3780	3892.37	0.54	0	-22809	3913	3846	3773	3706	3633	3880	3740	153	1130	500	2340	5	1	29987597	1168	20.94	1.26	12	8.32	186.00	3088.00	5570	20231020	-30.07	3120	20240312	24.84	5480	-28.92	20240604	3120	24.84	20240312	5480	-28.92	20240604	3120	24.84	20240312	9.07	N	053050	500	153 억		161410	N	N	0	N	00	N
42	20241024	150544	55	60.00	KOSDAQ			N	N	N	Y	60	N	3880	100	2	2.65	9221326465	2368966	203.26	3790	3950	3775	4910	2650	3780	3892.60	0.54	0	14924	3913	3846	3773	3706	3633	3880	3740	153	1130	500	2340	5	1	29987597	1164	20.86	1.26	12	7.90	186.00	3088.00	5570	20231020	-30.34	3120	20240312	24.36	5480	-29.20	20240604	3120	24.36	20240312	5480	-29.20	20240604	3120	24.36	20240312	9.07	N	053050	500	153 억		161410	N	N	0	N	00	N
43	20241024	140533	55	60.00	KOSDAQ			N	N	N	Y	60	N	3865	85	2	2.25	8433166485	2164541	185.72	3790	3950	3775	4910	2650	3780	3896.10	0.54	0	-5367	3913	3846	3773	3706	3633	3880	3740	153	1130	500	2340	5	1	29987597	1159	20.78	1.25	12	7.22	186.00	3088.00	5570	20231020	-30.61	3120	20240312	23.88	5480	-29.47	20240604	3120	23.88	20240312	5480	-29.47	20240604	3120	23.88	20240312	9.07	N	053050	500	153 억		161410	N	N	0	N	00	N
44	20241024	130543	55	60.00	KOSDAQ			N	N	N	Y	60	N	3915	135	2	3.57	7475268990	1918968	164.65	3790	3950	3775	4910	2650	3780	3895.52	0.54	0	-329	3913	3846	3773	3706	3633	3880	3740	153	1130	500	2340	5	1	29987597	1174	21.05	1.27	12	6.40	186.00	3088.00	5570	20231020	-29.71	3120	20240312	25.48	5480	-28.56	20240604	3120	25.48	20240312	5480	-28.56	20240604	3120	25.48	20240312	9.07	N	053050	500	153 억		161410	N	N	0	N	00	N
45	20241024	120542	55	60.00	KOSDAQ			N	N	N	Y	60	N	3910	130	2	3.44	5698394780	1466538	125.83	3790	3950	3775	4910	2650	3780	3885.67	0.54	0	64376	3913	3846	3773	3706	3633	3880	3740	153	1130	500	2340	5	1	29987597	1173	21.02	1.27	12	4.89	186.00	3088.00	5570	20231020	-29.80	3120	20240312	25.32	5480	-28.65	20240604	3120	25.32	20240312	5480	-28.65	20240604	3120	25.32	20240312	9.07	N	053050	500	153 억		161410	N	N	0	N	00	N
46	20241024	110545	55	60.00	KOSDAQ			N	N	N	Y	60	N	3860	80	2	2.12	5018272395	1292401	110.89	3790	3950	3775	4910	2650	3780	3882.98	0.54	0	55895	3913	3846	3773	3706	3633	3880	3740	153	1130	500	2340	5	1	29987597	1158	20.75	1.25	12	4.31	186.00	3088.00	5570	20231020	-30.70	3120	20240312	23.72	5480	-29.56	20240604	3120	23.72	20240312	5480	-29.56	20240604	3120	23.72	20240312	9.07	N	053050	500	153 억		161410	N	N	0	N	00	N
47	20241024	100549	55	60.00	KOSDAQ			N	N	N	Y	60	N	3910	130	2	3.44	3005776700	778235	66.77	3790	3930	3775	4910	2650	3780	3862.39	0.54	0	9569	3913	3846	3773	3706	3633	3880	3740	153	1130	500	2340	5	1	29987597	1173	21.02	1.27	12	2.60	186.00	3088.00	5570	20231020	-29.80	3120	20240312	25.32	5480	-28.65	20240604	3120	25.32	20240312	5480	-28.65	20240604	3120	25.32	20240312	9.07	N	053050	500	153 억		161410	N	N	0	N	00	N
48	20241024	090608	55	60.00	KOSDAQ			N	N	N	Y	60	N	3810	30	2	0.79	305159505	80216	6.88	3790	3830	3775	4910	2650	3780	3804.50	0.54	0	8185	3913	3846	3773	3706	3633	3880	3740	153	1130	500	2340	5	1	29987597	1143	20.48	1.23	12	0.27	186.00	3088.00	5570	20231020	-31.60	3120	20240312	22.12	5480	-30.47	20240604	3120	22.12	20240312	5480	-30.47	20240604	3120	22.12	20240312	9.07	N	053050	500	153 억		161410	N	N	0	N	00	N
49	20241023	160542	55	60.00	KOSDAQ			N	N	N	Y	60	N	3780	-115	5	-2.95	4350716430	1150718	36.59	3775	3840	3700	5060	2730	3895	3780.80	0.16	0	116676	4161	4027	3801	3667	3441	4095	3735	153	1165	500	2410	5	1	29987597	1134	20.32	1.22	12	3.84	186.00	3088.00	5570	20231020	-32.14	3120	20240312	21.15	5480	-31.02	20240604	3120	21.15	20240312	5480	-31.02	20240604	3120	21.15	20240312	9.26	N	053050	500	153 억		46668	N	N	0	N	00	N
50	20241023	150555	55	60.00	KOSDAQ			N	N	N	Y	60	N	3780	-115	5	-2.95	4150648065	1097812	34.91	3775	3840	3700	5060	2730	3895	3780.76	0.16	0	125013	4161	4027	3801	3667	3441	4095	3735	153	1165	500	2410	5	1	29987597	1134	20.32	1.22	12	3.66	186.00	3088.00	5570	20231020	-32.14	3120	20240312	21.15	5480	-31.02	20240604	3120	21.15	20240312	5480	-31.02	20240604	3120	21.15	20240312	9.26	N	053050	500	153 억		46668	N	N	0	N	00	N
51	20241023	140555	55	60.00	KOSDAQ			N	N	N	Y	60	N	3805	-90	5	-2.31	3790269495	1002782	31.89	3775	3840	3700	5060	2730	3895	3779.67	0.16	0	124653	4161	4027	3801	3667	3441	4095	3735	153	1165	500	2410	5	1	29987597	1141	20.46	1.23	12	3.34	186.00	3088.00	5570	20231020	-31.69	3120	20240312	21.96	5480	-30.57	20240604	3120	21.96	20240312	5480	-30.57	20240604	3120	21.96	20240312	9.26	N	053050	500	153 억		46668	N	N	0	N	00	N
52	20241023	130547	55	60.00	KOSDAQ			N	N	N	Y	60	N	3795	-100	5	-2.57	3480154515	920955	29.29	3775	3840	3700	5060	2730	3895	3778.76	0.16	0	97189	4161	4027	3801	3667	3441	4095	3735	153	1165	500	2410	5	1	29987597	1138	20.40	1.23	12	3.07	186.00	3088.00	5570	20231020	-31.87	3120	20240312	21.63	5480	-30.75	20240604	3120	21.63	20240312	5480	-30.75	20240604	3120	21.63	20240312	9.26	N	053050	500	153 억		46668	N	N	0	N	00	N
53	20241023	120544	55	60.00	KOSDAQ			N	N	N	Y	60	N	3790	-105	5	-2.70	3329015110	881018	28.02	3775	3840	3700	5060	2730	3895	3778.51	0.16	0	96959	4161	4027	3801	3667	3441	4095	3735	153	1165	500	2410	5	1	29987597	1137	20.38	1.23	12	2.94	186.00	3088.00	5570	20231020	-31.96	3120	20240312	21.47	5480	-30.84	20240604	3120	21.47	20240312	5480	-30.84	20240604	3120	21.47	20240312	9.26	N	053050	500	153 억		46668	N	N	0	N	00	N
54	20241023	110542	55	60.00	KOSDAQ			N	N	N	Y	60	N	3800	-95	5	-2.44	3027738695	801383	25.48	3775	3840	3700	5060	2730	3895	3778.04	0.16	0	75260	4161	4027	3801	3667	3441	4095	3735	153	1165	500	2410	5	1	29987597	1140	20.43	1.23	12	2.67	186.00	3088.00	5570	20231020	-31.78	3120	20240312	21.79	5480	-30.66	20240604	3120	21.79	20240312	5480	-30.66	20240604	3120	21.79	20240312	9.26	N	053050	500	153 억		46668	N	N	0	N	00	N
55	20241023	100545	55	60.00	KOSDAQ			N	N	N	Y	60	N	3820	-75	5	-1.93	2451655095	649585	20.66	3775	3840	3700	5060	2730	3895	3774.05	0.16	0	70749	4161	4027	3801	3667	3441	4095	3735	153	1165	500	2410	5	1	29987597	1146	20.54	1.24	12	2.17	186.00	3088.00	5570	20231020	-31.42	3120	20240312	22.44	5480	-30.29	20240604	3120	22.44	20240312	5480	-30.29	20240604	3120	22.44	20240312	9.26	N	053050	500	153 억		46668	N	N	0	N	00	N
56	20241023	090545	55	60.00	KOSDAQ			N	N	N	Y	60	N	3750	-145	5	-3.72	889478795	237245	7.54	3775	3785	3700	5060	2730	3895	3748.75	0.16	0	27499	4161	4027	3801	3667	3441	4095	3735	153	1165	500	2410	5	1	29987597	1125	20.16	1.21	12	0.79	186.00	3088.00	5570	20231020	-32.68	3120	20240312	20.19	5480	-31.57	20240604	3120	20.19	20240312	5480	-31.57	20240604	3120	20.19	20240312	9.26	N	053050	500	153 억		46668	N	N	0	N	00	N
57	20241022	160537	55	60.00	KOSDAQ			N	N	N	Y	60	N	3895	240	2	6.57	11216318665	2949029	806.76	3660	3935	3575	4750	2560	3655	3801.34	1.10	0	-281965	3745	3700	3640	3595	3535	3722	3617	153	1095	500	2260	5	1	29987597	1168	20.94	1.26	12	9.83	186.00	3088.00	5570	20231020	-30.07	3120	20240312	24.84	5480	-28.92	20240604	3120	24.84	20240312	5480	-28.92	20240604	3120	24.84	20240312	9.31	N	053050	500	153 억		328717	N	N	0	N	00	N
58	20241022	150544	55	60.00	KOSDAQ			N	N	N	Y	60	N	3760	105	2	2.87	3618966845	985265	269.54	3660	3765	3575	4750	2560	3655	3673.09	1.10	0	-138877	3745	3700	3640	3595	3535	3722	3617	153	1095	500	2260	5	1	29987597	1128	20.22	1.22	12	3.29	186.00	3088.00	5570	20231020	-32.50	3120	20240312	20.51	5480	-31.39	20240604	3120	20.51	20240312	5480	-31.39	20240604	3120	20.51	20240312	9.31	N	053050	500	153 억		328717	N	N	0	N	00	N
59	20241022	140545	55	60.00	KOSDAQ			N	N	N	Y	60	N	3625	-30	5	-0.82	2088299900	573016	156.76	3660	3700	3575	4750	2560	3655	3644.40	1.10	0	-93260	3745	3700	3640	3595	3535	3722	3617	153	1095	500	2260	5	1	29987597	1087	19.49	1.17	12	1.91	186.00	3088.00	5570	20231020	-34.92	3120	20240312	16.19	5480	-33.85	20240604	3120	16.19	20240312	5480	-33.85	20240604	3120	16.19	20240312	9.31	N	053050	500	153 억		328717	N	N	0	N	00	N
60	20241022	130544	55	60.00	KOSDAQ			N	N	N	Y	60	N	3685	30	2	0.82	1524739790	419754	114.83	3660	3700	3575	4750	2560	3655	3632.46	1.10	0	-67663	3745	3700	3640	3595	3535	3722	3617	153	1095	500	2260	5	1	29987597	1105	19.81	1.19	12	1.40	186.00	3088.00	5570	20231020	-33.84	3120	20240312	18.11	5480	-32.76	20240604	3120	18.11	20240312	5480	-32.76	20240604	3120	18.11	20240312	9.31	N	053050	500	153 억		328717	N	N	0	N	00	N
61	20241022	120543	55	60.00	KOSDAQ			N	N	N	Y	60	N	3590	-65	5	-1.78	947188645	262318	71.76	3660	3665	3575	4750	2560	3655	3610.84	1.10	0	-44678	3745	3700	3640	3595	3535	3722	3617	153	1095	500	2260	5	1	29987597	1077	19.30	1.16	12	0.87	186.00	3088.00	5570	20231020	-35.55	3120	20240312	15.06	5480	-34.49	20240604	3120	15.06	20240312	5480	-34.49	20240604	3120	15.06	20240312	9.31	N	053050	500	153 억		328717	N	N	0	N	00	N
62	20241022	110540	55	60.00	KOSDAQ			N	N	N	Y	60	N	3600	-55	5	-1.50	825247670	228368	62.47	3660	3665	3575	4750	2560	3655	3613.67	1.10	0	-39998	3745	3700	3640	3595	3535	3722	3617	153	1095	500	2260	5	1	29987597	1080	19.35	1.17	12	0.76	186.00	3088.00	5570	20231020	-35.37	3120	20240312	15.38	5480	-34.31	20240604	3120	15.38	20240312	5480	-34.31	20240604	3120	15.38	20240312	9.31	N	053050	500	153 억		328717	N	N	0	N	00	N
63	20241022	100542	55	60.00	KOSDAQ			N	N	N	Y	60	N	3590	-65	5	-1.78	596200910	164816	45.09	3660	3665	3575	4750	2560	3655	3617.37	1.10	0	-57924	3745	3700	3640	3595	3535	3722	3617	153	1095	500	2260	5	1	29987597	1077	19.30	1.16	12	0.55	186.00	3088.00	5570	20231020	-35.55	3120	20240312	15.06	5480	-34.49	20240604	3120	15.06	20240312	5480	-34.49	20240604	3120	15.06	20240312	9.31	N	053050	500	153 억		328717	N	N	0	N	00	N
64	20241022	090541	55	60.00	KOSDAQ			N	N	N	Y	60	N	3630	-25	5	-0.68	81441730	22311	6.10	3660	3665	3630	4750	2560	3655	3650.29	1.10	0	-7570	3745	3700	3640	3595	3535	3722	3617	153	1095	500	2260	5	1	29987597	1089	19.52	1.18	12	0.07	186.00	3088.00	5570	20231020	-34.83	3120	20240312	16.35	5480	-33.76	20240604	3120	16.35	20240312	5480	-33.76	20240604	3120	16.35	20240312	9.31	N	053050	500	153 억		328717	N	N	0	N	00	N
65	20241021	160537	55	60.00	KOSDAQ			N	N	N	Y	60	N	3655	0	3	0.00	1267092990	347311	85.30	3630	3685	3580	4750	2560	3655	3648.25	0.98	0	33426	3718	3686	3633	3601	3548	3702	3617	153	1095	500	2260	5	1	29987597	1096	19.65	1.18	12	1.16	186.00	3088.00	5570	20231020	-34.38	3120	20240312	17.15	5480	-33.30	20240604	3120	17.15	20240312	5480	-33.30	20240604	3120	17.15	20240312	9.29	N	053050	500	153 억		295266	N	N	0	N	00	N
66	20241021	150541	55	60.00	KOSDAQ			N	N	N	Y	60	N	3670	15	2	0.41	1122547400	307877	75.62	3630	3685	3580	4750	2560	3655	3646.02	0.98	0	36098	3718	3686	3633	3601	3548	3702	3617	153	1095	500	2260	5	1	29987597	1101	19.73	1.19	12	1.03	186.00	3088.00	5570	20231020	-34.11	3120	20240312	17.63	5480	-33.03	20240604	3120	17.63	20240312	5480	-33.03	20240604	3120	17.63	20240312	9.29	N	053050	500	153 억		295266	N	N	0	N	00	N
67	20241021	140542	55	60.00	KOSDAQ			N	N	N	Y	60	N	3680	25	2	0.68	1020000060	279972	68.76	3630	3685	3580	4750	2560	3655	3643.12	0.98	0	30951	3718	3686	3633	3601	3548	3702	3617	153	1095	500	2260	5	1	29987597	1104	19.78	1.19	12	0.93	186.00	3088.00	5570	20231020	-33.93	3120	20240312	17.95	5480	-32.85	20240604	3120	17.95	20240312	5480	-32.85	20240604	3120	17.95	20240312	9.29	N	053050	500	153 억		295266	N	N	0	N	00	N
68	20241021	130540	55	60.00	KOSDAQ			N	N	N	Y	60	N	3670	15	2	0.41	904054015	248436	61.02	3630	3680	3580	4750	2560	3655	3638.82	0.98	0	34674	3718	3686	3633	3601	3548	3702	3617	153	1095	500	2260	5	1	29987597	1101	19.73	1.19	12	0.83	186.00	3088.00	5570	20231020	-34.11	3120	20240312	17.63	5480	-33.03	20240604	3120	17.63	20240312	5480	-33.03	20240604	3120	17.63	20240312	9.29	N	053050	500	153 억		295266	N	N	0	N	00	N
69	20241021	120540	55	60.00	KOSDAQ			N	N	N	Y	60	N	3675	20	2	0.55	807600615	222161	54.56	3630	3680	3580	4750	2560	3655	3634.98	0.98	0	41410	3718	3686	3633	3601	3548	3702	3617	153	1095	500	2260	5	1	29987597	1102	19.76	1.19	12	0.74	186.00	3088.00	5570	20231020	-34.02	3120	20240312	17.79	5480	-32.94	20240604	3120	17.79	20240312	5480	-32.94	20240604	3120	17.79	20240312	9.29	N	053050	500	153 억		295266	N	N	0	N	00	N
70	20241021	110537	55	60.00	KOSDAQ			N	N	N	Y	60	N	3660	5	2	0.14	616191125	169866	41.72	3630	3675	3580	4750	2560	3655	3627.11	0.98	0	29179	3718	3686	3633	3601	3548	3702	3617	153	1095	500	2260	5	1	29987597	1098	19.68	1.19	12	0.57	186.00	3088.00	5570	20231020	-34.29	3120	20240312	17.31	5480	-33.21	20240604	3120	17.31	20240312	5480	-33.21	20240604	3120	17.31	20240312	9.29	N	053050	500	153 억		295266	N	N	0	N	00	N
71	20241021	100540	55	60.00	KOSDAQ			N	N	N	Y	60	N	3625	-30	5	-0.82	457519925	126413	31.05	3630	3665	3580	4750	2560	3655	3618.54	0.98	0	23454	3718	3686	3633	3601	3548	3702	3617	153	1095	500	2260	5	1	29987597	1087	19.49	1.17	12	0.42	186.00	3088.00	5570	20231020	-34.92	3120	20240312	16.19	5480	-33.85	20240604	3120	16.19	20240312	5480	-33.85	20240604	3120	16.19	20240312	9.29	N	053050	500	153 억		295266	N	N	0	N	00	N
72	20241021	090537	55	60.00	KOSDAQ			N	N	N	Y	60	N	3615	-40	5	-1.09	105875680	29193	7.17	3630	3645	3610	4750	2560	3655	3624.17	0.98	0	-1228	3718	3686	3633	3601	3548	3702	3617	153	1095	500	2260	5	1	29987597	1084	19.44	1.17	12	0.10	186.00	3088.00	5570	20231020	-35.10	3120	20240312	15.87	5480	-34.03	20240604	3120	15.87	20240312	5480	-34.03	20240604	3120	15.87	20240312	9.29	N	053050	500	153 억		295266	N	N	0	N	00	N
73	20241018	160537	55	60.00	KOSDAQ			N	N	N	Y	60	N	3655	0	3	0.00	1439668065	397480	123.69	3620	3665	3580	4750	2560	3655	3621.97	0.94	0	12444	3745	3700	3655	3610	3565	3722	3632	153	1095	500	2260	5	1	29987597	1096	19.65	1.18	12	1.33	186.00	3088.00	5570	20231020	-34.38	3120	20240312	17.15	5480	-33.30	20240604	3120	17.15	20240312	5570	-34.38	20231020	3120	17.15	20240312	9.36	N	053050	500	153 억		282737	N	N	0	N	00	N
74	20241018	150550	55	60.00	KOSDAQ			N	N	N	Y	60	N	3650	-5	5	-0.14	1329815445	367398	114.33	3620	3665	3580	4750	2560	3655	3619.55	0.94	0	9566	3745	3700	3655	3610	3565	3722	3632	153	1095	500	2260	5	1	29987597	1095	19.62	1.18	12	1.23	186.00	3088.00	5570	20231020	-34.47	3120	20240312	16.99	5480	-33.39	20240604	3120	16.99	20240312	5570	-34.47	20231020	3120	16.99	20240312	9.36	N	053050	500	153 억		282737	N	N	0	N	00	N
75	20241018	140553	55	60.00	KOSDAQ			N	N	N	Y	60	N	3610	-45	5	-1.23	1149305655	317786	98.89	3620	3665	3580	4750	2560	3655	3616.60	0.94	0	-8691	3745	3700	3655	3610	3565	3722	3632	153	1095	500	2260	5	1	29987597	1083	19.41	1.17	12	1.06	186.00	3088.00	5570	20231020	-35.19	3120	20240312	15.71	5480	-34.12	20240604	3120	15.71	20240312	5570	-35.19	20231020	3120	15.71	20240312	9.36	N	053050	500	153 억		282737	N	N	0	N	00	N
76	20241018	130541	55	60.00	KOSDAQ			N	N	N	Y	60	N	3605	-50	5	-1.37	1022806880	282681	87.97	3620	3665	3580	4750	2560	3655	3618.24	0.94	0	-3174	3745	3700	3655	3610	3565	3722	3632	153	1095	500	2260	5	1	29987597	1081	19.38	1.17	12	0.94	186.00	3088.00	5570	20231020	-35.28	3120	20240312	15.54	5480	-34.22	20240604	3120	15.54	20240312	5570	-35.28	20231020	3120	15.54	20240312	9.36	N	053050	500	153 억		282737	N	N	0	N	00	N
77	20241018	120548	55	60.00	KOSDAQ			N	N	N	Y	60	N	3615	-40	5	-1.09	944718250	261062	81.24	3620	3665	3580	4750	2560	3655	3618.75	0.94	0	462	3745	3700	3655	3610	3565	3722	3632	153	1095	500	2260	5	1	29987597	1084	19.44	1.17	12	0.87	186.00	3088.00	5570	20231020	-35.10	3120	20240312	15.87	5480	-34.03	20240604	3120	15.87	20240312	5570	-35.10	20231020	3120	15.87	20240312	9.36	N	053050	500	153 억		282737	N	N	0	N	00	N
78	20241018	110545	55	60.00	KOSDAQ			N	N	N	Y	60	N	3610	-45	5	-1.23	832967065	230123	71.61	3620	3665	3580	4750	2560	3655	3619.66	0.94	0	-9939	3745	3700	3655	3610	3565	3722	3632	153	1095	500	2260	5	1	29987597	1083	19.41	1.17	12	0.77	186.00	3088.00	5570	20231020	-35.19	3120	20240312	15.71	5480	-34.12	20240604	3120	15.71	20240312	5570	-35.19	20231020	3120	15.71	20240312	9.36	N	053050	500	153 억		282737	N	N	0	N	00	N
79	20241018	100539	55	60.00	KOSDAQ			N	N	N	Y	60	N	3615	-40	5	-1.09	644439450	178008	55.39	3620	3665	3580	4750	2560	3655	3620.28	0.94	0	-35813	3745	3700	3655	3610	3565	3722	3632	153	1095	500	2260	5	1	29987597	1084	19.44	1.17	12	0.59	186.00	3088.00	5570	20231020	-35.10	3120	20240312	15.87	5480	-34.03	20240604	3120	15.87	20240312	5570	-35.10	20231020	3120	15.87	20240312	9.36	N	053050	500	153 억		282737	N	N	0	N	00	N
80	20241018	090540	55	60.00	KOSDAQ			N	N	N	Y	60	N	3645	-10	5	-0.27	137615290	37906	11.80	3620	3650	3605	4750	2560	3655	3630.44	0.94	0	6936	3745	3700	3655	3610	3565	3722	3632	153	1095	500	2260	5	1	29987597	1093	19.60	1.18	12	0.13	186.00	3088.00	5570	20231020	-34.56	3120	20240312	16.83	5480	-33.49	20240604	3120	16.83	20240312	5570	-34.56	20231020	3120	16.83	20240312	9.36	N	053050	500	153 억		282737	N	N	0	N	00	N
81	20241017	160538	55	60.00	KOSDAQ			N	N	N	Y	60	N	3655	0	3	0.00	1129912885	308667	79.74	3610	3700	3610	4750	2560	3655	3660.64	1.05	0	-33113	3731	3692	3661	3622	3591	3712	3642	153	1095	500	2260	5	1	29987597	1096	19.65	1.18	12	1.03	186.00	3088.00	5570	20231020	-34.38	3120	20240312	17.15	5480	-33.30	20240604	3120	17.15	20240312	5570	-34.38	20231020	3120	17.15	20240312	9.53	N	053050	500	153 억		315853	N	N	0	N	00	N
82	20241017	150540	55	60.00	KOSDAQ			N	N	N	Y	60	N	3655	0	3	0.00	1026158975	280259	72.41	3610	3700	3610	4750	2560	3655	3661.47	1.05	0	-29280	3731	3692	3661	3622	3591	3712	3642	153	1095	500	2260	5	1	29987597	1096	19.65	1.18	12	0.93	186.00	3088.00	5570	20231020	-34.38	3120	20240312	17.15	5480	-33.30	20240604	3120	17.15	20240312	5570	-34.38	20231020	3120	17.15	20240312	9.53	N	053050	500	153 억		315853	N	N	0	N	00	N
83	20241017	140540	55	60.00	KOSDAQ			N	N	N	Y	60	N	3670	15	2	0.41	833167655	227496	58.77	3610	3700	3610	4750	2560	3655	3662.34	1.05	0	-27071	3731	3692	3661	3622	3591	3712	3642	153	1095	500	2260	5	1	29987597	1101	19.73	1.19	12	0.76	186.00	3088.00	5570	20231020	-34.11	3120	20240312	17.63	5480	-33.03	20240604	3120	17.63	20240312	5570	-34.11	20231020	3120	17.63	20240312	9.53	N	053050	500	153 억		315853	N	N	0	N	00	N
84	20241017	130538	55	60.00	KOSDAQ			N	N	N	Y	60	N	3685	30	2	0.82	748498355	204488	52.83	3610	3700	3610	4750	2560	3655	3660.35	1.05	0	-22506	3731	3692	3661	3622	3591	3712	3642	153	1095	500	2260	5	1	29987597	1105	19.81	1.19	12	0.68	186.00	3088.00	5570	20231020	-33.84	3120	20240312	18.11	5480	-32.76	20240604	3120	18.11	20240312	5570	-33.84	20231020	3120	18.11	20240312	9.53	N	053050	500	153 억		315853	N	N	0	N	00	N
85	20241017	120540	55	60.00	KOSDAQ			N	N	N	Y	60	N	3655	0	3	0.00	538739070	147549	38.12	3610	3680	3610	4750	2560	3655	3651.26	1.05	0	-6109	3731	3692	3661	3622	3591	3712	3642	153	1095	500	2260	5	1	29987597	1096	19.65	1.18	12	0.49	186.00	3088.00	5570	20231020	-34.38	3120	20240312	17.15	5480	-33.30	20240604	3120	17.15	20240312	5570	-34.38	20231020	3120	17.15	20240312	9.53	N	053050	500	153 억		315853	N	N	0	N	00	N
86	20241017	110541	55	60.00	KOSDAQ			N	N	N	Y	60	N	3660	5	2	0.14	422659460	115887	29.94	3610	3670	3610	4750	2560	3655	3647.17	1.05	0	-2022	3731	3692	3661	3622	3591	3712	3642	153	1095	500	2260	5	1	29987597	1098	19.68	1.19	12	0.39	186.00	3088.00	5570	20231020	-34.29	3120	20240312	17.31	5480	-33.21	20240604	3120	17.31	20240312	5570	-34.29	20231020	3120	17.31	20240312	9.53	N	053050	500	153 억		315853	N	N	0	N	00	N
87	20241017	100542	55	60.00	KOSDAQ			N	N	N	Y	60	N	3660	5	2	0.14	309328145	84901	21.93	3610	3670	3610	4750	2560	3655	3643.40	1.05	0	-5091	3731	3692	3661	3622	3591	3712	3642	153	1095	500	2260	5	1	29987597	1098	19.68	1.19	12	0.28	186.00	3088.00	5570	20231020	-34.29	3120	20240312	17.31	5480	-33.21	20240604	3120	17.31	20240312	5570	-34.29	20231020	3120	17.31	20240312	9.53	N	053050	500	153 억		315853	N	N	0	N	00	N
88	20241017	090537	55	60.00	KOSDAQ			N	N	N	Y	60	N	3615	-40	5	-1.09	71040075	19592	5.06	3610	3650	3610	4750	2560	3655	3625.96	1.05	0	2254	3731	3692	3661	3622	3591	3712	3642	153	1095	500	2260	5	1	29987597	1084	19.44	1.17	12	0.07	186.00	3088.00	5570	20231020	-35.10	3120	20240312	15.87	5480	-34.03	20240604	3120	15.87	20240312	5570	-35.10	20231020	3120	15.87	20240312	9.53	N	053050	500	153 억		315853	N	N	0	N	00	N
89	20241016	160534	55	60.00	KOSDAQ			N	N	N	Y	60	N	3655	-50	5	-1.35	1375322885	376096	38.44	3635	3700	3630	4815	2595	3705	3656.84	0.89	0	48589	3875	3790	3730	3645	3585	3760	3615	153	1110	500	2290	5	1	29987597	1096	19.65	1.18	12	1.25	186.00	3088.00	5570	20231020	-34.38	3095	20231006	18.09	5480	-33.30	20240604	3120	17.15	20240312	5570	-34.38	20231020	3120	17.15	20240312	9.46	N	053050	500	153 억		266848	N	N	0	N	00	N
90	20241016	150537	55	60.00	KOSDAQ			N	N	N	Y	60	N	3650	-55	5	-1.48	1189047040	325102	33.23	3635	3700	3630	4815	2595	3705	3657.46	0.89	0	30777	3875	3790	3730	3645	3585	3760	3615	153	1110	500	2290	5	1	29987597	1095	19.62	1.18	12	1.08	186.00	3088.00	5570	20231020	-34.47	3095	20231006	17.93	5480	-33.39	20240604	3120	16.99	20240312	5570	-34.47	20231020	3120	16.99	20240312	9.46	N	053050	500	153 억		266848	N	N	0	N	00	N
91	20241016	140538	55	60.00	KOSDAQ			N	N	N	Y	60	N	3640	-65	5	-1.75	1051338390	287322	29.37	3635	3700	3630	4815	2595	3705	3659.09	0.89	0	30319	3875	3790	3730	3645	3585	3760	3615	153	1110	500	2290	5	1	29987597	1092	19.57	1.18	12	0.96	186.00	3088.00	5570	20231020	-34.65	3095	20231006	17.61	5480	-33.58	20240604	3120	16.67	20240312	5570	-34.65	20231020	3120	16.67	20240312	9.46	N	053050	500	153 억		266848	N	N	0	N	00	N
92	20241016	130536	55	60.00	KOSDAQ			N	N	N	Y	60	N	3660	-45	5	-1.21	873616875	238589	24.39	3635	3700	3630	4815	2595	3705	3661.60	0.89	0	30872	3875	3790	3730	3645	3585	3760	3615	153	1110	500	2290	5	1	29987597	1098	19.68	1.19	12	0.80	186.00	3088.00	5570	20231020	-34.29	3095	20231006	18.26	5480	-33.21	20240604	3120	17.31	20240312	5570	-34.29	20231020	3120	17.31	20240312	9.46	N	053050	500	153 억		266848	N	N	0	N	00	N
93	20241016	120536	55	60.00	KOSDAQ			N	N	N	Y	60	N	3660	-45	5	-1.21	766139895	209236	21.39	3635	3700	3630	4815	2595	3705	3661.61	0.89	0	36127	3875	3790	3730	3645	3585	3760	3615	153	1110	500	2290	5	1	29987597	1098	19.68	1.19	12	0.70	186.00	3088.00	5570	20231020	-34.29	3095	20231006	18.26	5480	-33.21	20240604	3120	17.31	20240312	5570	-34.29	20231020	3120	17.31	20240312	9.46	N	053050	500	153 억		266848	N	N	0	N	00	N
94	20241016	110535	55	60.00	KOSDAQ			N	N	N	Y	60	N	3670	-35	5	-0.94	600779795	164049	16.77	3635	3700	3630	4815	2595	3705	3662.20	0.89	0	29015	3875	3790	3730	3645	3585	3760	3615	153	1110	500	2290	5	1	29987597	1101	19.73	1.19	12	0.55	186.00	3088.00	5570	20231020	-34.11	3095	20231006	18.58	5480	-33.03	20240604	3120	17.63	20240312	5570	-34.11	20231020	3120	17.63	20240312	9.46	N	053050	500	153 억		266848	N	N	0	N	00	N
95	20241016	100536	55	60.00	KOSDAQ			N	N	N	Y	60	N	3670	-35	5	-0.94	484169650	132243	13.52	3635	3700	3630	4815	2595	3705	3661.21	0.89	0	28226	3875	3790	3730	3645	3585	3760	3615	153	1110	500	2290	5	1	29987597	1101	19.73	1.19	12	0.44	186.00	3088.00	5570	20231020	-34.11	3095	20231006	18.58	5480	-33.03	20240604	3120	17.63	20240312	5570	-34.11	20231020	3120	17.63	20240312	9.46	N	053050	500	153 억		266848	N	N	0	N	00	N
96	20241016	090536	55	60.00	KOSDAQ			N	N	N	Y	60	N	3655	-50	5	-1.35	183991265	50401	5.15	3635	3680	3630	4815	2595	3705	3650.55	0.89	0	11562	3875	3790	3730	3645	3585	3760	3615	153	1110	500	2290	5	1	29987597	1096	19.65	1.18	12	0.17	186.00	3088.00	5570	20231020	-34.38	3095	20231006	18.09	5480	-33.30	20240604	3120	17.15	20240312	5570	-34.38	20231020	3120	17.15	20240312	9.46	N	053050	500	153 억		266848	N	N	0	N	00	N
97	20241015	160532	55	60.00	KOSDAQ			N	N	N	Y	60	N	3705	-135	5	-3.52	3591364940	964045	89.05	3780	3815	3670	4990	2690	3840	3725.22	0.80	0	28679	3966	3902	3816	3752	3666	3935	3785	153	1150	500	2380	5	1	29987597	1111	19.92	1.20	12	3.21	186.00	3088.00	5570	20231020	-33.48	3000	20231005	23.50	5480	-32.39	20240604	3120	18.75	20240312	5570	-33.48	20231020	3120	18.75	20240312	9.48	N	053050	500	153 억		238902	N	N	0	N	00	N
98	20241015	150538	55	60.00	KOSDAQ			N	N	N	Y	60	N	3705	-135	5	-3.52	3411686690	915529	84.57	3780	3815	3670	4990	2690	3840	3726.34	0.80	0	23236	3966	3902	3816	3752	3666	3935	3785	153	1150	500	2380	5	1	29987597	1111	19.92	1.20	12	3.05	186.00	3088.00	5570	20231020	-33.48	3000	20231005	23.50	5480	-32.39	20240604	3120	18.75	20240312	5570	-33.48	20231020	3120	18.75	20240312	9.48	N	053050	500	153 억		238902	N	N	0	N	00	N
99	20241015	140537	55	60.00	KOSDAQ			N	N	N	Y	60	N	3700	-140	5	-3.65	3181877425	853584	78.85	3780	3815	3670	4990	2690	3840	3727.53	0.80	0	-772	3966	3902	3816	3752	3666	3935	3785	153	1150	500	2380	5	1	29987597	1110	19.89	1.20	12	2.85	186.00	3088.00	5570	20231020	-33.57	3000	20231005	23.33	5480	-32.48	20240604	3120	18.59	20240312	5570	-33.57	20231020	3120	18.59	20240312	9.48	N	053050	500	153 억		238902	N	N	0	N	00	N
100	20241015	130535	55	60.00	KOSDAQ			N	N	N	Y	60	N	3705	-135	5	-3.52	3040584910	815407	75.32	3780	3815	3670	4990	2690	3840	3728.78	0.80	0	-6384	3966	3902	3816	3752	3666	3935	3785	153	1150	500	2380	5	1	29987597	1111	19.92	1.20	12	2.72	186.00	3088.00	5570	20231020	-33.48	3000	20231005	23.50	5480	-32.39	20240604	3120	18.75	20240312	5570	-33.48	20231020	3120	18.75	20240312	9.48	N	053050	500	153 억		238902	N	N	0	N	00	N
101	20241015	120536	55	60.00	KOSDAQ			N	N	N	Y	60	N	3695	-145	5	-3.78	2588949020	692821	64.00	3780	3815	3690	4990	2690	3840	3736.67	0.80	0	5175	3966	3902	3816	3752	3666	3935	3785	153	1150	500	2380	5	1	29987597	1108	19.87	1.20	12	2.31	186.00	3088.00	5570	20231020	-33.66	3000	20231005	23.17	5480	-32.57	20240604	3120	18.43	20240312	5570	-33.66	20231020	3120	18.43	20240312	9.48	N	053050	500	153 억		238902	N	N	0	N	00	N
102	20241015	110537	55	60.00	KOSDAQ			N	N	N	Y	60	N	3710	-130	5	-3.39	2310928340	617711	57.06	3780	3815	3700	4990	2690	3840	3740.95	0.80	0	26681	3966	3902	3816	3752	3666	3935	3785	153	1150	500	2380	5	1	29987597	1113	19.95	1.20	12	2.06	186.00	3088.00	5570	20231020	-33.39	3000	20231005	23.67	5480	-32.30	20240604	3120	18.91	20240312	5570	-33.39	20231020	3120	18.91	20240312	9.48	N	053050	500	153 억		238902	N	N	0	N	00	N
103	20241015	100535	55	60.00	KOSDAQ			N	N	N	Y	60	N	3735	-105	5	-2.73	1676861785	447037	41.29	3780	3815	3720	4990	2690	3840	3750.85	0.80	0	26077	3966	3902	3816	3752	3666	3935	3785	153	1150	500	2380	5	1	29987597	1120	20.08	1.21	12	1.49	186.00	3088.00	5570	20231020	-32.94	3000	20231005	24.50	5480	-31.84	20240604	3120	19.71	20240312	5570	-32.94	20231020	3120	19.71	20240312	9.48	N	053050	500	153 억		238902	N	N	0	N	00	N
104	20241015	090534	55	60.00	KOSDAQ			N	N	N	Y	60	N	3795	-45	5	-1.17	415745505	110315	10.19	3780	3815	3750	4990	2690	3840	3768.04	0.80	0	33077	3966	3902	3816	3752	3666	3935	3785	153	1150	500	2380	5	1	29987597	1138	20.40	1.23	12	0.37	186.00	3088.00	5570	20231020	-31.87	3000	20231005	26.50	5480	-30.75	20240604	3120	21.63	20240312	5570	-31.87	20231020	3120	21.63	20240312	9.48	N	053050	500	153 억		238902	N	N	0	N	00	N
105	20241014	160522	55	60.00	KOSDAQ			N	N	N	Y	60	N	3840	-50	5	-1.29	4051813275	1063406	143.96	3835	3880	3730	5050	2725	3890	3809.88	0.76	0	11344	3970	3930	3895	3855	3820	3912	3837	153	1160	500	2410	5	1	29987597	1152	20.65	1.24	12	3.55	186.00	3088.00	5570	20231020	-31.06	3000	20231005	28.00	5480	-29.93	20240604	3120	23.08	20240312	5570	-31.06	20231020	3120	23.08	20240312	9.10	N	053050	500	153 억		227654	N	N	0	N	00	N
106	20241014	150530	55	60.00	KOSDAQ			N	N	N	Y	60	N	3835	-55	5	-1.41	3828133620	1005180	136.08	3835	3880	3730	5050	2725	3890	3808.08	0.76	0	18571	3970	3930	3895	3855	3820	3912	3837	153	1160	500	2410	5	1	29987597	1150	20.62	1.24	12	3.35	186.00	3088.00	5570	20231020	-31.15	3000	20231005	27.83	5480	-30.02	20240604	3120	22.92	20240312	5570	-31.15	20231020	3120	22.92	20240312	9.10	N	053050	500	153 억		227654	N	N	0	N	00	N
107	20241014	140529	55	60.00	KOSDAQ			N	N	N	Y	60	N	3825	-65	5	-1.67	3271986220	860601	116.51	3835	3880	3730	5050	2725	3890	3801.57	0.76	0	33203	3970	3930	3895	3855	3820	3912	3837	153	1160	500	2410	5	1	29987597	1147	20.56	1.24	12	2.87	186.00	3088.00	5570	20231020	-31.33	3000	20231005	27.50	5480	-30.20	20240604	3120	22.60	20240312	5570	-31.33	20231020	3120	22.60	20240312	9.10	N	053050	500	153 억		227654	N	N	0	N	00	N
108	20241014	130529	55	60.00	KOSDAQ			N	N	N	Y	60	N	3825	-65	5	-1.67	3087661995	812438	109.99	3835	3880	3730	5050	2725	3890	3800.05	0.76	0	36065	3970	3930	3895	3855	3820	3912	3837	153	1160	500	2410	5	1	29987597	1147	20.56	1.24	12	2.71	186.00	3088.00	5570	20231020	-31.33	3000	20231005	27.50	5480	-30.20	20240604	3120	22.60	20240312	5570	-31.33	20231020	3120	22.60	20240312	9.10	N	053050	500	153 억		227654	N	N	0	N	00	N
109	20241014	120522	55	60.00	KOSDAQ			N	N	N	Y	60	N	3825	-65	5	-1.67	2887542190	760116	102.90	3835	3880	3730	5050	2725	3890	3798.34	0.76	0	38299	3970	3930	3895	3855	3820	3912	3837	153	1160	500	2410	5	1	29987597	1147	20.56	1.24	12	2.53	186.00	3088.00	5570	20231020	-31.33	3000	20231005	27.50	5480	-30.20	20240604	3120	22.60	20240312	5570	-31.33	20231020	3120	22.60	20240312	9.10	N	053050	500	153 억		227654	N	N	0	N	00	N
110	20241014	110524	55	60.00	KOSDAQ			N	N	N	Y	60	N	3845	-45	5	-1.16	2690352445	708699	95.94	3835	3880	3730	5050	2725	3890	3795.66	0.76	0	23339	3970	3930	3895	3855	3820	3912	3837	153	1160	500	2410	5	1	29987597	1153	20.67	1.25	12	2.36	186.00	3088.00	5570	20231020	-30.97	3000	20231005	28.17	5480	-29.84	20240604	3120	23.24	20240312	5570	-30.97	20231020	3120	23.24	20240312	9.10	N	053050	500	153 억		227654	N	N	0	N	00	N
111	20241014	100524	55	60.00	KOSDAQ			N	N	N	Y	60	N	3850	-40	5	-1.03	2217322505	585496	79.26	3835	3880	3730	5050	2725	3890	3786.38	0.76	0	7855	3970	3930	3895	3855	3820	3912	3837	153	1160	500	2410	5	1	29987597	1155	20.70	1.25	12	1.95	186.00	3088.00	5570	20231020	-30.88	3000	20231005	28.33	5480	-29.74	20240604	3120	23.40	20240312	5570	-30.88	20231020	3120	23.40	20240312	9.10	N	053050	500	153 억		227654	N	N	0	N	00	N
112	20241014	090526	55	60.00	KOSDAQ			N	N	N	Y	60	N	3800	-90	5	-2.31	518567180	136542	18.49	3835	3840	3770	5050	2725	3890	3795.11	0.76	0	-35959	3970	3930	3895	3855	3820	3912	3837	153	1160	500	2410	5	1	29987597	1140	20.43	1.23	12	0.46	186.00	3088.00	5570	20231020	-31.78	3000	20231005	26.67	5480	-30.66	20240604	3120	21.79	20240312	5570	-31.78	20231020	3120	21.79	20240312	9.10	N	053050	500	153 억		227654	N	N	0	N	00	N
113	20241011	160516	55	60.00	KOSDAQ			N	N	N	Y	60	N	3890	0	3	0.00	2707677935	696928	45.79	3900	3935	3860	5050	2725	3890	3885.13	0.67	0	27696	4033	3961	3883	3811	3733	3997	3847	153	1160	500	2410	5	1	29987597	1167	20.91	1.26	12	2.32	186.00	3088.00	5570	20231020	-30.16	3000	20231005	29.67	5480	-29.01	20240604	3120	24.68	20240312	5570	-30.16	20231020	3120	24.68	20240312	8.98	N	053050	500	153 억		200024	N	N	0	N	00	N
114	20241011	150523	55	60.00	KOSDAQ			N	N	N	Y	60	N	3910	20	2	0.51	2469645590	635781	41.77	3900	3935	3860	5050	2725	3890	3884.41	0.67	0	28670	4033	3961	3883	3811	3733	3997	3847	153	1160	500	2410	5	1	29987597	1173	21.02	1.27	12	2.12	186.00	3088.00	5570	20231020	-29.80	3000	20231005	30.33	5480	-28.65	20240604	3120	25.32	20240312	5570	-29.80	20231020	3120	25.32	20240312	8.98	N	053050	500	153 억		200024	N	N	0	N	00	N
115	20241011	140524	55	60.00	KOSDAQ			N	N	N	Y	60	N	3875	-15	5	-0.39	1805380480	464794	30.54	3900	3935	3865	5050	2725	3890	3884.24	0.67	0	9417	4033	3961	3883	3811	3733	3997	3847	153	1160	500	2410	5	1	29987597	1162	20.83	1.25	12	1.55	186.00	3088.00	5570	20231020	-30.43	3000	20231005	29.17	5480	-29.29	20240604	3120	24.20	20240312	5570	-30.43	20231020	3120	24.20	20240312	8.98	N	053050	500	153 억		200024	N	N	0	N	00	N
116	20241011	130525	55	60.00	KOSDAQ			N	N	N	Y	60	N	3875	-15	5	-0.39	1576995260	405816	26.66	3900	3935	3865	5050	2725	3890	3885.97	0.67	0	8660	4033	3961	3883	3811	3733	3997	3847	153	1160	500	2410	5	1	29987597	1162	20.83	1.25	12	1.35	186.00	3088.00	5570	20231020	-30.43	3000	20231005	29.17	5480	-29.29	20240604	3120	24.20	20240312	5570	-30.43	20231020	3120	24.20	20240312	8.98	N	053050	500	153 억		200024	N	N	0	N	00	N
117	20241011	120521	55	60.00	KOSDAQ			N	N	N	Y	60	N	3875	-15	5	-0.39	1393009135	358317	23.54	3900	3935	3865	5050	2725	3890	3887.63	0.67	0	26939	4033	3961	3883	3811	3733	3997	3847	153	1160	500	2410	5	1	29987597	1162	20.83	1.25	12	1.19	186.00	3088.00	5570	20231020	-30.43	3000	20231005	29.17	5480	-29.29	20240604	3120	24.20	20240312	5570	-30.43	20231020	3120	24.20	20240312	8.98	N	053050	500	153 억		200024	N	N	0	N	00	N
118	20241011	110521	55	60.00	KOSDAQ			N	N	N	Y	60	N	3890	0	3	0.00	1219878805	313643	20.61	3900	3935	3865	5050	2725	3890	3889.38	0.67	0	40257	4033	3961	3883	3811	3733	3997	3847	153	1160	500	2410	5	1	29987597	1167	20.91	1.26	12	1.05	186.00	3088.00	5570	20231020	-30.16	3000	20231005	29.67	5480	-29.01	20240604	3120	24.68	20240312	5570	-30.16	20231020	3120	24.68	20240312	8.98	N	053050	500	153 억		200024	N	N	0	N	00	N
119	20241011	100528	55	60.00	KOSDAQ			N	N	N	Y	60	N	3885	-5	5	-0.13	985396200	253209	16.64	3900	3935	3865	5050	2725	3890	3891.64	0.67	0	40878	4033	3961	3883	3811	3733	3997	3847	153	1160	500	2410	5	1	29987597	1165	20.89	1.26	12	0.84	186.00	3088.00	5570	20231020	-30.25	3000	20231005	29.50	5480	-29.11	20240604	3120	24.52	20240312	5570	-30.25	20231020	3120	24.52	20240312	8.98	N	053050	500	153 억		200024	N	N	0	N	00	N
120	20241011	090524	55	60.00	KOSDAQ			N	N	N	Y	60	N	3905	15	2	0.39	266322590	68286	4.49	3900	3935	3890	5050	2725	3890	3900.40	0.67	0	-2787	4033	3961	3883	3811	3733	3997	3847	153	1160	500	2410	5	1	29987597	1171	20.99	1.26	12	0.23	186.00	3088.00	5570	20231020	-29.89	3000	20231005	30.17	5480	-28.74	20240604	3120	25.16	20240312	5570	-29.89	20231020	3120	25.16	20240312	8.98	N	053050	500	153 억		200024	N	N	0	N	00	N
121	20241010	160535	55	60.00	KOSDAQ			N	N	N	Y	60	N	3890	-150	5	-3.71	5750106760	1487222	76.81	3810	3955	3805	5250	2830	4040	3866.21	0.08	0	172545	4136	4087	4031	3982	3926	4060	3955	153	1210	500	2500	5	1	29987597	1167	20.91	1.26	12	4.96	186.00	3088.00	5570	20231020	-30.16	3000	20231005	29.67	5480	-29.01	20240604	3120	24.68	20240312	5570	-30.16	20231020	3120	24.68	20240312	9.39	N	053050	500	153 억		23594	N	N	0	N	00	N
122	20241010	150543	55	60.00	KOSDAQ			N	N	N	Y	60	N	3875	-165	5	-4.08	5416388405	1401281	72.37	3810	3955	3805	5250	2830	4040	3865.28	0.08	0	157727	4136	4087	4031	3982	3926	4060	3955	153	1210	500	2500	5	1	29987597	1162	20.83	1.25	12	4.67	186.00	3088.00	5570	20231020	-30.43	3000	20231005	29.17	5480	-29.29	20240604	3120	24.20	20240312	5570	-30.43	20231020	3120	24.20	20240312	9.39	N	053050	500	153 억		23594	N	N	0	N	00	N
123	20241010	140539	55	60.00	KOSDAQ			N	N	N	Y	60	N	3905	-135	5	-3.34	4837630995	1252479	64.69	3810	3955	3805	5250	2830	4040	3862.40	0.08	0	142271	4136	4087	4031	3982	3926	4060	3955	153	1210	500	2500	5	1	29987597	1171	20.99	1.26	12	4.18	186.00	3088.00	5570	20231020	-29.89	3000	20231005	30.17	5480	-28.74	20240604	3120	25.16	20240312	5570	-29.89	20231020	3120	25.16	20240312	9.39	N	053050	500	153 억		23594	N	N	0	N	00	N
124	20241010	130537	55	60.00	KOSDAQ			N	N	N	Y	60	N	3895	-145	5	-3.59	4630275935	1199359	61.94	3810	3955	3805	5250	2830	4040	3860.58	0.08	0	138334	4136	4087	4031	3982	3926	4060	3955	153	1210	500	2500	5	1	29987597	1168	20.94	1.26	12	4.00	186.00	3088.00	5570	20231020	-30.07	3000	20231005	29.83	5480	-28.92	20240604	3120	24.84	20240312	5570	-30.07	20231020	3120	24.84	20240312	9.39	N	053050	500	153 억		23594	N	N	0	N	00	N
125	20241010	120538	55	60.00	KOSDAQ			N	N	N	Y	60	N	3905	-135	5	-3.34	4441747110	1151053	59.45	3810	3955	3805	5250	2830	4040	3858.81	0.08	0	149485	4136	4087	4031	3982	3926	4060	3955	153	1210	500	2500	5	1	29987597	1171	20.99	1.26	12	3.84	186.00	3088.00	5570	20231020	-29.89	3000	20231005	30.17	5480	-28.74	20240604	3120	25.16	20240312	5570	-29.89	20231020	3120	25.16	20240312	9.39	N	053050	500	153 억		23594	N	N	0	N	00	N
126	20241010	110537	55	60.00	KOSDAQ			N	N	N	Y	60	N	3910	-130	5	-3.22	3979302755	1032226	53.31	3810	3955	3805	5250	2830	4040	3855.02	0.08	0	138682	4136	4087	4031	3982	3926	4060	3955	153	1210	500	2500	5	1	29987597	1173	21.02	1.27	12	3.44	186.00	3088.00	5570	20231020	-29.80	3000	20231005	30.33	5480	-28.65	20240604	3120	25.32	20240312	5570	-29.80	20231020	3120	25.32	20240312	9.39	N	053050	500	153 억		23594	N	N	0	N	00	N
127	20241010	100537	55	60.00	KOSDAQ			N	N	N	Y	60	N	3855	-185	5	-4.58	3093636850	805136	41.58	3810	3890	3805	5250	2830	4040	3842.31	0.08	0	172791	4136	4087	4031	3982	3926	4060	3955	153	1210	500	2500	5	1	29987597	1156	20.73	1.25	12	2.68	186.00	3088.00	5570	20231020	-30.79	3000	20231005	28.50	5480	-29.65	20240604	3120	23.56	20240312	5570	-30.79	20231020	3120	23.56	20240312	9.39	N	053050	500	153 억		23594	N	N	0	N	00	N
128	20241010	090537	55	60.00	KOSDAQ			N	N	N	Y	60	N	3855	-185	5	-4.58	1542669140	402642	20.80	3810	3860	3805	5250	2830	4040	3831.21	0.08	0	118499	4136	4087	4031	3982	3926	4060	3955	153	1210	500	2500	5	1	29987597	1156	20.73	1.25	12	1.34	186.00	3088.00	5570	20231020	-30.79	3000	20231005	28.50	5480	-29.65	20240604	3120	23.56	20240312	5570	-30.79	20231020	3120	23.56	20240312	9.39	N	053050	500	153 억		23594	N	N	0	N	00	N
129	20241008	160534	55	60.00	KOSDAQ			N	N	N	Y	60	N	4040	65	2	1.64	7476468375	1857454	74.36	4060	4080	3975	5160	2785	3975	4024.95	0.34	0	-78848	4205	4090	4030	3915	3855	4060	3885	153	1185	500	2460	5	1	29987597	1211	21.72	1.31	12	6.19	186.00	3088.00	5570	20231020	-27.47	3000	20231005	34.67	5480	-26.28	20240604	3120	29.49	20240312	5570	-27.47	20231020	3120	29.49	20240312	8.93	N	053050	500	153 억		102376	N	N	0	N	00	N
130	20241008	150537	55	60.00	KOSDAQ			N	N	N	Y	60	N	4045	70	2	1.76	6416583895	1595080	63.85	4060	4080	3975	5160	2785	3975	4022.73	0.34	0	-73897	4205	4090	4030	3915	3855	4060	3885	153	1185	500	2460	5	1	29987597	1213	21.75	1.31	12	5.32	186.00	3088.00	5570	20231020	-27.38	3000	20231005	34.83	5480	-26.19	20240604	3120	29.65	20240312	5570	-27.38	20231020	3120	29.65	20240312	8.93	N	053050	500	153 억		102376	N	N	0	N	00	N
131	20241008	140536	55	60.00	KOSDAQ			N	N	N	Y	60	N	3980	5	2	0.13	5712238285	1419788	56.84	4060	4080	3975	5160	2785	3975	4023.30	0.34	0	-92984	4205	4090	4030	3915	3855	4060	3885	153	1185	500	2460	5	1	29987597	1194	21.40	1.29	12	4.73	186.00	3088.00	5570	20231020	-28.55	3000	20231005	32.67	5480	-27.37	20240604	3120	27.56	20240312	5570	-28.55	20231020	3120	27.56	20240312	8.93	N	053050	500	153 억		102376	N	N	0	N	00	N
132	20241008	130535	55	60.00	KOSDAQ			N	N	N	Y	60	N	3980	5	2	0.13	5507848320	1368431	54.78	4060	4080	3975	5160	2785	3975	4024.94	0.34	0	-91780	4205	4090	4030	3915	3855	4060	3885	153	1185	500	2460	5	1	29987597	1194	21.40	1.29	12	4.56	186.00	3088.00	5570	20231020	-28.55	3000	20231005	32.67	5480	-27.37	20240604	3120	27.56	20240312	5570	-28.55	20231020	3120	27.56	20240312	8.93	N	053050	500	153 억		102376	N	N	0	N	00	N
133	20241008	120535	55	60.00	KOSDAQ			N	N	N	Y	60	N	3995	20	2	0.50	4917578550	1220188	48.85	4060	4080	3980	5160	2785	3975	4030.18	0.34	0	-71609	4205	4090	4030	3915	3855	4060	3885	153	1185	500	2460	5	1	29987597	1198	21.48	1.29	12	4.07	186.00	3088.00	5570	20231020	-28.28	3000	20231005	33.17	5480	-27.10	20240604	3120	28.04	20240312	5570	-28.28	20231020	3120	28.04	20240312	8.93	N	053050	500	153 억		102376	N	N	0	N	00	N
134	20241008	110535	55	60.00	KOSDAQ			N	N	N	Y	60	N	4035	60	2	1.51	4279265385	1060855	42.47	4060	4080	3980	5160	2785	3975	4033.79	0.34	0	-73418	4205	4090	4030	3915	3855	4060	3885	153	1185	500	2460	5	1	29987597	1210	21.69	1.31	12	3.54	186.00	3088.00	5570	20231020	-27.56	3000	20231005	34.50	5480	-26.37	20240604	3120	29.33	20240312	5570	-27.56	20231020	3120	29.33	20240312	8.93	N	053050	500	153 억		102376	N	N	0	N	00	N
135	20241008	100537	55	60.00	KOSDAQ			N	N	N	Y	60	N	4025	50	2	1.26	3190797525	791674	31.69	4060	4080	3980	5160	2785	3975	4030.44	0.34	0	-78244	4205	4090	4030	3915	3855	4060	3885	153	1185	500	2460	5	1	29987597	1207	21.64	1.30	12	2.64	186.00	3088.00	5570	20231020	-27.74	3000	20231005	34.17	5480	-26.55	20240604	3120	29.01	20240312	5570	-27.74	20231020	3120	29.01	20240312	8.93	N	053050	500	153 억		102376	N	N	0	N	00	N
136	20241008	090534	55	60.00	KOSDAQ			N	N	N	Y	60	N	4025	50	2	1.26	1645844555	406252	16.26	4060	4080	4020	5160	2785	3975	4051.29	0.34	0	-71003	4205	4090	4030	3915	3855	4060	3885	153	1185	500	2460	5	1	29987597	1207	21.64	1.30	12	1.35	186.00	3088.00	5570	20231020	-27.74	3000	20231005	34.17	5480	-26.55	20240604	3120	29.01	20240312	5570	-27.74	20231020	3120	29.01	20240312	8.93	N	053050	500	153 억		102376	N	N	0	N	00	N
137	20241007	160534	55	60.00	KOSDAQ			N	N	N	Y	60	N	3975	-205	5	-4.90	9526765095	2355216	14.17	4060	4145	3970	5430	2930	4180	4044.72	0.65	0	-111788	4623	4401	4173	3951	3723	4512	4062	153	1250	500	2590	5	1	29987597	1192	21.37	1.29	12	7.85	186.00	3088.00	5570	20231020	-28.64	3000	20231005	32.50	5480	-27.46	20240604	3120	27.40	20240312	5570	-28.64	20231020	3120	27.40	20240312	9.36	N	053050	500	153 억		193642	N	N	0	N	00	N
138	20241007	150519	55	60.00	KOSDAQ			N	N	N	Y	60	N	3990	-190	5	-4.55	8966332455	2214364	13.32	4060	4145	3970	5430	2930	4180	4048.66	0.65	0	-72179	4623	4401	4173	3951	3723	4512	4062	153	1250	500	2590	5	1	29987597	1197	21.45	1.29	12	7.38	186.00	3088.00	5570	20231020	-28.37	3000	20231005	33.00	5480	-27.19	20240604	3120	27.88	20240312	5570	-28.37	20231020	3120	27.88	20240312	9.36	N	053050	500	153 억		193642	N	N	0	N	00	N
139	20241007	140538	55	60.00	KOSDAQ			N	N	N	Y	60	N	4005	-175	5	-4.19	8337008400	2056745	12.38	4060	4145	3970	5430	2930	4180	4052.97	0.65	0	-59624	4623	4401	4173	3951	3723	4512	4062	153	1250	500	2590	5	1	29987597	1201	21.53	1.30	12	6.86	186.00	3088.00	5570	20231020	-28.10	3000	20231005	33.50	5480	-26.92	20240604	3120	28.37	20240312	5570	-28.10	20231020	3120	28.37	20240312	9.36	N	053050	500	153 억		193642	N	N	0	N	00	N
140	20241007	130522	55	60.00	KOSDAQ			N	N	N	Y	60	N	3990	-190	5	-4.55	7733837705	1905236	11.46	4060	4145	3975	5430	2930	4180	4058.71	0.65	0	-41942	4623	4401	4173	3951	3723	4512	4062	153	1250	500	2590	5	1	29987597	1197	21.45	1.29	12	6.35	186.00	3088.00	5570	20231020	-28.37	3000	20231005	33.00	5480	-27.19	20240604	3120	27.88	20240312	5570	-28.37	20231020	3120	27.88	20240312	9.36	N	053050	500	153 억		193642	N	N	0	N	00	N
141	20241007	120553	55	60.00	KOSDAQ			N	N	N	Y	60	N	3995	-185	5	-4.43	7119581320	1751116	10.54	4060	4145	3985	5430	2930	4180	4065.18	0.65	0	-40230	4623	4401	4173	3951	3723	4512	4062	153	1250	500	2590	5	1	29987597	1198	21.48	1.29	12	5.84	186.00	3088.00	5570	20231020	-28.28	3000	20231005	33.17	5480	-27.10	20240604	3120	28.04	20240312	5570	-28.28	20231020	3120	28.04	20240312	9.36	N	053050	500	153 억		193642	N	N	0	N	00	N
142	20241007	110514	55	60.00	KOSDAQ			N	N	N	Y	60	N	4045	-135	5	-3.23	5867658380	1439228	8.66	4060	4145	4035	5430	2930	4180	4076.33	0.65	0	-5433	4623	4401	4173	3951	3723	4512	4062	153	1250	500	2590	5	1	29987597	1213	21.75	1.31	12	4.80	186.00	3088.00	5570	20231020	-27.38	3000	20231005	34.83	5480	-26.19	20240604	3120	29.65	20240312	5570	-27.38	20231020	3120	29.65	20240312	9.36	N	053050	500	153 억		193642	N	N	0	N	00	N
143	20241007	100514	55	60.00	KOSDAQ			N	N	N	Y	60	N	4065	-115	5	-2.75	4994125930	1224216	7.37	4060	4145	4035	5430	2930	4180	4078.74	0.65	0	52334	4623	4401	4173	3951	3723	4512	4062	153	1250	500	2590	5	1	29987597	1219	21.85	1.32	12	4.08	186.00	3088.00	5570	20231020	-27.02	3000	20231005	35.50	5480	-25.82	20240604	3120	30.29	20240312	5570	-27.02	20231020	3120	30.29	20240312	9.36	N	053050	500	153 억		193642	N	N	0	N	00	N
144	20241007	090455	55	60.00	KOSDAQ			N	N	N	Y	60	N	4100	-80	5	-1.91	1370001365	335835	2.02	4060	4120	4050	5430	2930	4180	4076.75	0.65	0	52961	4623	4401	4173	3951	3723	4512	4062	153	1250	500	2590	5	1	29987597	1229	22.04	1.33	12	1.12	186.00	3088.00	5570	20231020	-26.39	3000	20231005	36.67	5480	-25.18	20240604	3120	31.41	20240312	5570	-26.39	20231020	3120	31.41	20240312	9.36	N	053050	500	153 억		193642	N	N	0	N	00	N
145	20241004	160458	55	60.00	KOSDAQ			N	N	N	Y	60	N	4180	315	2	8.15	68028435380	16424390	519.20	3990	4395	3945	5020	2710	3865	4141.85	0.03	0	204134	4158	4011	3913	3766	3668	3962	3717	153	1155	500	2390	5	1	29987597	1253	22.47	1.35	12	54.77	186.00	3088.00	5570	20231020	-24.96	3000	20231005	39.33	5480	-23.72	20240604	3120	33.97	20240312	5570	-24.96	20231020	3000	39.33	20231005	9.38	N	053050	500	153 억		9477	N	N	0	N	00	N
146	20241004	150503	55	60.00	KOSDAQ			N	N	N	Y	60	N	4155	290	2	7.50	65531480325	15825846	500.28	3990	4395	3945	5020	2710	3865	4140.79	0.03	0	197535	4158	4011	3913	3766	3668	3962	3717	153	1155	500	2390	5	1	29987597	1246	22.34	1.35	12	52.77	186.00	3088.00	5570	20231020	-25.40	3000	20231005	38.50	5480	-24.18	20240604	3120	33.17	20240312	5570	-25.40	20231020	3000	38.50	20231005	9.38	N	053050	500	153 억		9477	N	N	0	N	00	N
147	20241004	140504	55	60.00	KOSDAQ			N	N	N	Y	60	N	4215	350	2	9.06	55996779200	13548191	428.28	3990	4395	3945	5020	2710	3865	4133.16	0.03	0	66215	4158	4011	3913	3766	3668	3962	3717	153	1155	500	2390	5	1	29987597	1264	22.66	1.36	12	45.18	186.00	3088.00	5570	20231020	-24.33	3000	20231005	40.50	5480	-23.08	20240604	3120	35.10	20240312	5570	-24.33	20231020	3000	40.50	20231005	9.38	N	053050	500	153 억		9477	N	N	0	N	00	N
148	20241004	130503	55	60.00	KOSDAQ			N	N	N	Y	60	N	4065	200	2	5.17	25662389640	6362313	201.12	3990	4120	3945	5020	2710	3865	4033.50	0.03	0	12499	4158	4011	3913	3766	3668	3962	3717	153	1155	500	2390	5	1	29987597	1219	21.85	1.32	12	21.22	186.00	3088.00	5570	20231020	-27.02	3000	20231005	35.50	5480	-25.82	20240604	3120	30.29	20240312	5570	-27.02	20231020	3000	35.50	20231005	9.38	N	053050	500	153 억		9477	N	N	0	N	00	N
149	20241004	120502	55	60.00	KOSDAQ			N	N	N	Y	60	N	4020	155	2	4.01	22606190135	5609840	177.34	3990	4120	3945	5020	2710	3865	4029.74	0.03	0	23260	4158	4011	3913	3766	3668	3962	3717	153	1155	500	2390	5	1	29987597	1206	21.61	1.30	12	18.71	186.00	3088.00	5570	20231020	-27.83	3000	20231005	34.00	5480	-26.64	20240604	3120	28.85	20240312	5570	-27.83	20231020	3000	34.00	20231005	9.38	N	053050	500	153 억		9477	N	N	0	N	00	N
150	20241004	110502	55	60.00	KOSDAQ			N	N	N	Y	60	N	3985	120	2	3.10	10694077890	2675615	84.58	3990	4065	3945	5020	2710	3865	3996.87	0.03	0	26524	4158	4011	3913	3766	3668	3962	3717	153	1155	500	2390	5	1	29987597	1195	21.42	1.29	12	8.92	186.00	3088.00	5570	20231020	-28.46	3000	20231005	32.83	5480	-27.28	20240604	3120	27.72	20240312	5570	-28.46	20231020	3000	32.83	20231005	9.38	N	053050	500	153 억		9477	N	N	0	N	00	N
151	20241004	100457	55	60.00	KOSDAQ			N	N	N	Y	60	N	3985	120	2	3.10	9437632875	2359421	74.59	3990	4065	3945	5020	2710	3865	3999.98	0.03	0	2700	4158	4011	3913	3766	3668	3962	3717	153	1155	500	2390	5	1	29987597	1195	21.42	1.29	12	7.87	186.00	3088.00	5570	20231020	-28.46	3000	20231005	32.83	5480	-27.28	20240604	3120	27.72	20240312	5570	-28.46	20231020	3000	32.83	20231005	9.38	N	053050	500	153 억		9477	N	N	0	N	00	N
152	20241004	090458	55	60.00	KOSDAQ			N	N	N	Y	60	N	3970	105	2	2.72	3405267250	848669	26.83	3990	4065	3970	5020	2710	3865	4012.48	0.03	0	24562	4158	4011	3913	3766	3668	3962	3717	153	1155	500	2390	5	1	29987597	1191	21.34	1.29	12	2.83	186.00	3088.00	5570	20231020	-28.73	3000	20231005	32.33	5480	-27.55	20240604	3120	27.24	20240312	5570	-28.73	20231020	3000	32.33	20231005	9.38	N	053050	500	153 억		9477	N	N	0	N	00	N
153	20241002	160456	55	60.00	KOSDAQ			N	N	N	Y	60	N	3865	40	2	1.05	12108723175	3083477	168.81	4015	4060	3815	4970	2680	3825	3927.14	0.63	0	-181344	4191	4007	3916	3732	3641	3962	3687	153	1145	500	2370	5	1	29987597	1159	20.78	1.25	12	10.28	186.00	3088.00	5570	20231020	-30.61	3000	20231005	28.83	5480	-29.47	20240604	3120	23.88	20240312	5570	-30.61	20231020	3000	28.83	20231005	9.31	N	053050	500	153 억		190409	N	N	0	N	00	N
154	20241002	150505	55	60.00	KOSDAQ			N	N	N	Y	60	N	3870	45	2	1.18	11547154420	2938263	160.86	4015	4060	3815	4970	2680	3825	3929.94	0.63	0	-180754	4191	4007	3916	3732	3641	3962	3687	153	1145	500	2370	5	1	29987597	1161	20.81	1.25	12	9.80	186.00	3088.00	5570	20231020	-30.52	3000	20231005	29.00	5480	-29.38	20240604	3120	24.04	20240312	5570	-30.52	20231020	3000	29.00	20231005	9.31	N	053050	500	153 억		190409	N	N	0	N	00	N
155	20241002	140503	55	60.00	KOSDAQ			N	N	N	Y	60	N	3865	40	2	1.05	10348212325	2629784	143.97	4015	4060	3815	4970	2680	3825	3935.03	0.63	0	-173916	4191	4007	3916	3732	3641	3962	3687	153	1145	500	2370	5	1	29987597	1159	20.78	1.25	12	8.77	186.00	3088.00	5570	20231020	-30.61	3000	20231005	28.83	5480	-29.47	20240604	3120	23.88	20240312	5570	-30.61	20231020	3000	28.83	20231005	9.31	N	053050	500	153 억		190409	N	N	0	N	00	N
156	20241002	130459	55	60.00	KOSDAQ			N	N	N	Y	60	N	3875	50	2	1.31	9209724480	2336722	127.93	4015	4060	3815	4970	2680	3825	3941.33	0.63	0	-189056	4191	4007	3916	3732	3641	3962	3687	153	1145	500	2370	5	1	29987597	1162	20.83	1.25	12	7.79	186.00	3088.00	5570	20231020	-30.43	3000	20231005	29.17	5480	-29.29	20240604	3120	24.20	20240312	5570	-30.43	20231020	3000	29.17	20231005	9.31	N	053050	500	153 억		190409	N	N	0	N	00	N
157	20241002	120455	55	60.00	KOSDAQ			N	N	N	Y	60	N	3865	40	2	1.05	8995885045	2281337	124.89	4015	4060	3815	4970	2680	3825	3943.28	0.63	0	-184308	4191	4007	3916	3732	3641	3962	3687	153	1145	500	2370	5	1	29987597	1159	20.78	1.25	12	7.61	186.00	3088.00	5570	20231020	-30.61	3000	20231005	28.83	5480	-29.47	20240604	3120	23.88	20240312	5570	-30.61	20231020	3000	28.83	20231005	9.31	N	053050	500	153 억		190409	N	N	0	N	00	N
158	20241002	110451	55	60.00	KOSDAQ			N	N	N	Y	60	N	3870	45	2	1.18	8741570695	2215534	121.29	4015	4060	3815	4970	2680	3825	3945.61	0.63	0	-182679	4191	4007	3916	3732	3641	3962	3687	153	1145	500	2370	5	1	29987597	1161	20.81	1.25	12	7.39	186.00	3088.00	5570	20231020	-30.52	3000	20231005	29.00	5480	-29.38	20240604	3120	24.04	20240312	5570	-30.52	20231020	3000	29.00	20231005	9.31	N	053050	500	153 억		190409	N	N	0	N	00	N
159	20241002	100450	55	60.00	KOSDAQ			N	N	N	Y	60	N	3875	50	2	1.31	7535342060	1902097	104.13	4015	4060	3860	4970	2680	3825	3961.63	0.63	0	-185265	4191	4007	3916	3732	3641	3962	3687	153	1145	500	2370	5	1	29987597	1162	20.83	1.25	12	6.34	186.00	3088.00	5570	20231020	-30.43	3000	20231005	29.17	5480	-29.29	20240604	3120	24.20	20240312	5570	-30.43	20231020	3000	29.17	20231005	9.31	N	053050	500	153 억		190409	N	N	0	N	00	N
160	20241002	090448	55	60.00	KOSDAQ			N	N	N	Y	60	N	3975	150	2	3.92	3924522865	980867	53.70	4015	4060	3945	4970	2680	3825	4001.16	0.63	0	-108637	4191	4007	3916	3732	3641	3962	3687	153	1145	500	2370	5	1	29987597	1192	21.37	1.29	12	3.27	186.00	3088.00	5570	20231020	-28.64	3000	20231005	32.50	5480	-27.46	20240604	3120	27.40	20240312	5570	-28.64	20231020	3000	32.50	20231005	9.31	N	053050	500	153 억		190409	N	N	0	N	00	N