KissMeData/067990/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	160655	57	100.00	KOSDAQ		유통	N	N	N	N		N	4645	25	2	0.54	166967185	36100	101.58	4620	4655	4600	6000	3235	4620	4625.13	4.05	0	12024	4680	4650	4635	4605	4590	4642	4597	161	1380	500	3410	5	1	30181550	1402	12.90	0.35	12	0.12	360.00	13385.00	6090	20240319	-23.73	4405	20240805	5.45	6090	-23.73	20240319	4405	5.45	20240805	6090	-23.73	20240319	4405	5.45	20240805	1.14	N	067990	500	160 억		1221335	N	N	0	N	00	N
3	20241031	150703	57	100.00	KOSDAQ		유통	N	N	N	N		N	4645	25	2	0.54	166948605	36096	101.57	4620	4655	4600	6000	3235	4620	4625.13	4.05	0	12024	4680	4650	4635	4605	4590	4642	4597	161	1380	500	3410	5	1	30181550	1402	12.90	0.35	12	0.12	360.00	13385.00	6090	20240319	-23.73	4405	20240805	5.45	6090	-23.73	20240319	4405	5.45	20240805	6090	-23.73	20240319	4405	5.45	20240805	1.14	N	067990	500	160 억		1221335	N	N	0	N	00	N
4	20241031	140702	57	100.00	KOSDAQ		유통	N	N	N	N		N	4615	-5	5	-0.11	126020940	27275	76.75	4620	4650	4600	6000	3235	4620	4620.38	4.05	0	8787	4680	4650	4635	4605	4590	4642	4597	161	1380	500	3410	5	1	30181550	1393	12.82	0.34	12	0.09	360.00	13385.00	6090	20240319	-24.22	4405	20240805	4.77	6090	-24.22	20240319	4405	4.77	20240805	6090	-24.22	20240319	4405	4.77	20240805	1.14	N	067990	500	160 억		1221335	N	N	0	N	00	N
5	20241031	130701	57	100.00	KOSDAQ		유통	N	N	N	N		N	4620	0	3	0.00	109102305	23613	66.44	4620	4650	4600	6000	3235	4620	4620.43	4.05	0	7928	4680	4650	4635	4605	4590	4642	4597	161	1380	500	3410	5	1	30181550	1394	12.83	0.35	12	0.08	360.00	13385.00	6090	20240319	-24.14	4405	20240805	4.88	6090	-24.14	20240319	4405	4.88	20240805	6090	-24.14	20240319	4405	4.88	20240805	1.14	N	067990	500	160 억		1221335	N	N	0	N	00	N
6	20241031	120702	57	100.00	KOSDAQ		유통	N	N	N	N		N	4620	0	3	0.00	93809635	20309	57.15	4620	4650	4600	6000	3235	4620	4619.12	4.05	0	4855	4680	4650	4635	4605	4590	4642	4597	161	1380	500	3410	5	1	30181550	1394	12.83	0.35	12	0.07	360.00	13385.00	6090	20240319	-24.14	4405	20240805	4.88	6090	-24.14	20240319	4405	4.88	20240805	6090	-24.14	20240319	4405	4.88	20240805	1.14	N	067990	500	160 억		1221335	N	N	0	N	00	N
7	20241031	110702	57	100.00	KOSDAQ		유통	N	N	N	N		N	4635	15	2	0.32	46726945	10117	28.47	4620	4650	4600	6000	3235	4620	4618.66	4.05	0	-3331	4680	4650	4635	4605	4590	4642	4597	161	1380	500	3410	5	1	30181550	1399	12.88	0.35	12	0.03	360.00	13385.00	6090	20240319	-23.89	4405	20240805	5.22	6090	-23.89	20240319	4405	5.22	20240805	6090	-23.89	20240319	4405	5.22	20240805	1.14	N	067990	500	160 억		1221335	N	N	0	N	00	N
8	20241031	100702	57	100.00	KOSDAQ		유통	N	N	N	N		N	4615	-5	5	-0.11	30592560	6628	18.65	4620	4645	4600	6000	3235	4620	4615.65	4.05	0	-2982	4680	4650	4635	4605	4590	4642	4597	161	1380	500	3410	5	1	30181550	1393	12.82	0.34	12	0.02	360.00	13385.00	6090	20240319	-24.22	4405	20240805	4.77	6090	-24.22	20240319	4405	4.77	20240805	6090	-24.22	20240319	4405	4.77	20240805	1.14	N	067990	500	160 억		1221335	N	N	0	N	00	N
9	20241031	090659	57	100.00	KOSDAQ		유통	N	N	N	N		N	4645	25	2	0.54	5732655	1244	3.50	4620	4645	4600	6000	3235	4620	4608.24	4.05	0	-669	4680	4650	4635	4605	4590	4642	4597	161	1380	500	3410	5	1	30181550	1402	12.90	0.35	12	0.00	360.00	13385.00	6090	20240319	-23.73	4405	20240805	5.45	6090	-23.73	20240319	4405	5.45	20240805	6090	-23.73	20240319	4405	5.45	20240805	1.14	N	067990	500	160 억		1221335	N	N	0	N	00	N
10	20241030	160658	57	100.00	KOSDAQ		유통	N	N	N	N		N	4620	-45	5	-0.96	164524175	35538	123.78	4665	4665	4620	6060	3270	4665	4629.54	4.06	0	-2559	4725	4695	4655	4625	4585	4710	4640	161	1395	500	3450	5	1	30181550	1394	12.83	0.35	12	0.12	360.00	13385.00	6090	20240319	-24.14	4405	20240805	4.88	6090	-24.14	20240319	4405	4.88	20240805	6090	-24.14	20240319	4405	4.88	20240805	1.14	N	067990	500	160 억		1224394	N	N	0	N	00	N
11	20241030	150714	57	100.00	KOSDAQ		유통	N	N	N	N		N	4635	-30	5	-0.64	117798785	25425	88.55	4665	4665	4620	6060	3270	4665	4633.19	4.06	0	-2961	4725	4695	4655	4625	4585	4710	4640	161	1395	500	3450	5	1	30181550	1399	12.88	0.35	12	0.08	360.00	13385.00	6090	20240319	-23.89	4405	20240805	5.22	6090	-23.89	20240319	4405	5.22	20240805	6090	-23.89	20240319	4405	5.22	20240805	1.14	N	067990	500	160 억		1224394	N	N	0	N	00	N
12	20241030	140702	57	100.00	KOSDAQ		유통	N	N	N	N		N	4620	-45	5	-0.96	97279070	20995	73.13	4665	4665	4620	6060	3270	4665	4633.44	4.06	0	-2972	4725	4695	4655	4625	4585	4710	4640	161	1395	500	3450	5	1	30181550	1394	12.83	0.35	12	0.07	360.00	13385.00	6090	20240319	-24.14	4405	20240805	4.88	6090	-24.14	20240319	4405	4.88	20240805	6090	-24.14	20240319	4405	4.88	20240805	1.14	N	067990	500	160 억		1224394	N	N	0	N	00	N
13	20241030	130704	57	100.00	KOSDAQ		유통	N	N	N	N		N	4630	-35	5	-0.75	78512750	16941	59.01	4665	4665	4625	6060	3270	4665	4634.48	4.06	0	-1248	4725	4695	4655	4625	4585	4710	4640	161	1395	500	3450	5	1	30181550	1397	12.86	0.35	12	0.06	360.00	13385.00	6090	20240319	-23.97	4405	20240805	5.11	6090	-23.97	20240319	4405	5.11	20240805	6090	-23.97	20240319	4405	5.11	20240805	1.14	N	067990	500	160 억		1224394	N	N	0	N	00	N
14	20241030	120713	57	100.00	KOSDAQ		유통	N	N	N	N		N	4630	-35	5	-0.75	69628750	15023	52.32	4665	4665	4625	6060	3270	4665	4634.81	4.06	0	-623	4725	4695	4655	4625	4585	4710	4640	161	1395	500	3450	5	1	30181550	1397	12.86	0.35	12	0.05	360.00	13385.00	6090	20240319	-23.97	4405	20240805	5.11	6090	-23.97	20240319	4405	5.11	20240805	6090	-23.97	20240319	4405	5.11	20240805	1.14	N	067990	500	160 억		1224394	N	N	0	N	00	N
15	20241030	110701	57	100.00	KOSDAQ		유통	N	N	N	N		N	4645	-20	5	-0.43	35762855	7709	26.85	4665	4665	4635	6060	3270	4665	4639.10	4.06	0	-368	4725	4695	4655	4625	4585	4710	4640	161	1395	500	3450	5	1	30181550	1402	12.90	0.35	12	0.03	360.00	13385.00	6090	20240319	-23.73	4405	20240805	5.45	6090	-23.73	20240319	4405	5.45	20240805	6090	-23.73	20240319	4405	5.45	20240805	1.14	N	067990	500	160 억		1224394	N	N	0	N	00	N
16	20241030	100659	57	100.00	KOSDAQ		유통	N	N	N	N		N	4645	-20	5	-0.43	18728750	4034	14.05	4665	4665	4635	6060	3270	4665	4642.72	4.06	0	-320	4725	4695	4655	4625	4585	4710	4640	161	1395	500	3450	5	1	30181550	1402	12.90	0.35	12	0.01	360.00	13385.00	6090	20240319	-23.73	4405	20240805	5.45	6090	-23.73	20240319	4405	5.45	20240805	6090	-23.73	20240319	4405	5.45	20240805	1.14	N	067990	500	160 억		1224394	N	N	0	N	00	N
17	20241030	090703	57	100.00	KOSDAQ		유통	N	N	N	N		N	4660	-5	5	-0.11	1374175	295	1.03	4665	4665	4655	6060	3270	4665	4658.22	4.06	0	-222	4725	4695	4655	4625	4585	4710	4640	161	1395	500	3450	5	1	30181550	1406	12.94	0.35	12	0.00	360.00	13385.00	6090	20240319	-23.48	4405	20240805	5.79	6090	-23.48	20240319	4405	5.79	20240805	6090	-23.48	20240319	4405	5.79	20240805	1.14	N	067990	500	160 억		1224394	N	N	0	N	00	N
18	20241029	160638	57	100.00	KOSDAQ		유통	N	N	N	N		N	4665	0	3	0.00	133517205	28707	55.07	4620	4685	4615	6060	3270	4665	4651.03	4.07	0	-3322	4725	4695	4640	4610	4555	4710	4625	161	1395	500	3450	5	1	30181550	1408	12.96	0.35	12	0.10	360.00	13385.00	6090	20240319	-23.40	4405	20240805	5.90	6090	-23.40	20240319	4405	5.90	20240805	6090	-23.40	20240319	4405	5.90	20240805	1.14	N	067990	500	160 억		1227716	N	N	0	N	00	N
19	20241029	150650	57	100.00	KOSDAQ		유통	N	N	N	N		N	4665	0	3	0.00	132612190	28513	54.69	4620	4685	4615	6060	3270	4665	4650.94	4.07	0	-3318	4725	4695	4640	4610	4555	4710	4625	161	1395	500	3450	5	1	30181550	1408	12.96	0.35	12	0.09	360.00	13385.00	6090	20240319	-23.40	4405	20240805	5.90	6090	-23.40	20240319	4405	5.90	20240805	6090	-23.40	20240319	4405	5.90	20240805	1.14	N	067990	500	160 억		1227716	N	N	0	N	00	N
20	20241029	140617	57	100.00	KOSDAQ		유통	N	N	N	N		N	4635	-30	5	-0.64	74703200	16086	30.86	4620	4685	4615	6060	3270	4665	4643.99	4.07	0	-2858	4725	4695	4640	4610	4555	4710	4625	161	1395	500	3450	5	1	30181550	1399	12.88	0.35	12	0.05	360.00	13385.00	6090	20240319	-23.89	4405	20240805	5.22	6090	-23.89	20240319	4405	5.22	20240805	6090	-23.89	20240319	4405	5.22	20240805	1.14	N	067990	500	160 억		1227716	N	N	0	N	00	N
21	20241029	130643	57	100.00	KOSDAQ		유통	N	N	N	N		N	4625	-40	5	-0.86	65308775	14058	26.97	4620	4685	4615	6060	3270	4665	4645.67	4.07	0	-2323	4725	4695	4640	4610	4555	4710	4625	161	1395	500	3450	5	1	30181550	1396	12.85	0.35	12	0.05	360.00	13385.00	6090	20240319	-24.06	4405	20240805	4.99	6090	-24.06	20240319	4405	4.99	20240805	6090	-24.06	20240319	4405	4.99	20240805	1.14	N	067990	500	160 억		1227716	N	N	0	N	00	N
22	20241029	120647	57	100.00	KOSDAQ		유통	N	N	N	N		N	4640	-25	5	-0.54	53492050	11507	22.07	4620	4685	4615	6060	3270	4665	4648.65	4.07	0	-1218	4725	4695	4640	4610	4555	4710	4625	161	1395	500	3450	5	1	30181550	1400	12.89	0.35	12	0.04	360.00	13385.00	6090	20240319	-23.81	4405	20240805	5.33	6090	-23.81	20240319	4405	5.33	20240805	6090	-23.81	20240319	4405	5.33	20240805	1.14	N	067990	500	160 억		1227716	N	N	0	N	00	N
23	20241029	110702	57	100.00	KOSDAQ		유통	N	N	N	N		N	4640	-25	5	-0.54	42684435	9177	17.60	4620	4685	4615	6060	3270	4665	4651.24	4.07	0	-985	4725	4695	4640	4610	4555	4710	4625	161	1395	500	3450	5	1	30181550	1400	12.89	0.35	12	0.03	360.00	13385.00	6090	20240319	-23.81	4405	20240805	5.33	6090	-23.81	20240319	4405	5.33	20240805	6090	-23.81	20240319	4405	5.33	20240805	1.14	N	067990	500	160 억		1227716	N	N	0	N	00	N
24	20241029	100644	57	100.00	KOSDAQ		유통	N	N	N	N		N	4645	-20	5	-0.43	34112705	7331	14.06	4620	4685	4615	6060	3270	4665	4653.21	4.07	0	-1113	4725	4695	4640	4610	4555	4710	4625	161	1395	500	3450	5	1	30181550	1402	12.90	0.35	12	0.02	360.00	13385.00	6090	20240319	-23.73	4405	20240805	5.45	6090	-23.73	20240319	4405	5.45	20240805	6090	-23.73	20240319	4405	5.45	20240805	1.14	N	067990	500	160 억		1227716	N	N	0	N	00	N
25	20241028	160636	57	100.00	KOSDAQ		유통	N	N	N	N		N	4665	40	2	0.86	241126405	52131	157.31	4650	4670	4585	6010	3240	4625	4625.39	4.02	0	14330	4698	4661	4633	4596	4568	4657	4592	161	1385	500	3420	5	1	30181550	1408	12.96	0.35	12	0.17	360.00	13385.00	6090	20240319	-23.40	4405	20240805	5.90	6090	-23.40	20240319	4405	5.90	20240805	6090	-23.40	20240319	4405	5.90	20240805	1.15	N	067990	500	160 억		1213387	N	N	0	N	00	N
26	20241028	150640	57	100.00	KOSDAQ		유통	N	N	N	N		N	4665	40	2	0.86	235110405	50841	153.42	4650	4670	4585	6010	3240	4625	4624.43	4.02	0	14333	4698	4661	4633	4596	4568	4657	4592	161	1385	500	3420	5	1	30181550	1408	12.96	0.35	12	0.17	360.00	13385.00	6090	20240319	-23.40	4405	20240805	5.90	6090	-23.40	20240319	4405	5.90	20240805	6090	-23.40	20240319	4405	5.90	20240805	1.15	N	067990	500	160 억		1213387	N	N	0	N	00	N
27	20241028	140643	57	100.00	KOSDAQ		유통	N	N	N	N		N	4605	-20	5	-0.43	130828265	28390	85.67	4650	4650	4585	6010	3240	4625	4608.25	4.02	0	-986	4698	4661	4633	4596	4568	4657	4592	161	1385	500	3420	5	1	30181550	1390	12.79	0.34	12	0.09	360.00	13385.00	6090	20240319	-24.38	4405	20240805	4.54	6090	-24.38	20240319	4405	4.54	20240805	6090	-24.38	20240319	4405	4.54	20240805	1.15	N	067990	500	160 억		1213387	N	N	0	N	00	N
28	20241028	130640	57	100.00	KOSDAQ		유통	N	N	N	N		N	4605	-20	5	-0.43	110410440	23963	72.31	4650	4650	4585	6010	3240	4625	4607.54	4.02	0	-1080	4698	4661	4633	4596	4568	4657	4592	161	1385	500	3420	5	1	30181550	1390	12.79	0.34	12	0.08	360.00	13385.00	6090	20240319	-24.38	4405	20240805	4.54	6090	-24.38	20240319	4405	4.54	20240805	6090	-24.38	20240319	4405	4.54	20240805	1.15	N	067990	500	160 억		1213387	N	N	0	N	00	N
29	20241028	120641	57	100.00	KOSDAQ		유통	N	N	N	N		N	4600	-25	5	-0.54	94930150	20600	62.16	4650	4650	4585	6010	3240	4625	4608.26	4.02	0	-1008	4698	4661	4633	4596	4568	4657	4592	161	1385	500	3420	5	1	30181550	1388	12.78	0.34	12	0.07	360.00	13385.00	6090	20240319	-24.47	4405	20240805	4.43	6090	-24.47	20240319	4405	4.43	20240805	6090	-24.47	20240319	4405	4.43	20240805	1.15	N	067990	500	160 억		1213387	N	N	0	N	00	N
30	20241028	110546	57	100.00	KOSDAQ		유통	N	N	N	N		N	4610	-15	5	-0.32	83169605	18046	54.46	4650	4650	4585	6010	3240	4625	4608.76	4.02	0	-1009	4698	4661	4633	4596	4568	4657	4592	161	1385	500	3420	5	1	30181550	1391	12.81	0.34	12	0.06	360.00	13385.00	6090	20240319	-24.30	4405	20240805	4.65	6090	-24.30	20240319	4405	4.65	20240805	6090	-24.30	20240319	4405	4.65	20240805	1.15	N	067990	500	160 억		1213387	N	N	0	N	00	N
31	20241028	100637	57	100.00	KOSDAQ		유통	N	N	N	N		N	4625	0	3	0.00	67349850	14616	44.11	4650	4650	4585	6010	3240	4625	4607.95	4.02	0	-604	4698	4661	4633	4596	4568	4657	4592	161	1385	500	3420	5	1	30181550	1396	12.85	0.35	12	0.05	360.00	13385.00	6090	20240319	-24.06	4405	20240805	4.99	6090	-24.06	20240319	4405	4.99	20240805	6090	-24.06	20240319	4405	4.99	20240805	1.15	N	067990	500	160 억		1213387	N	N	0	N	00	N
32	20241028	090637	57	100.00	KOSDAQ		유통	N	N	N	N		N	4615	-10	5	-0.22	1878485	407	1.23	4650	4650	4610	6010	3240	4625	4615.44	4.02	0	107	4698	4661	4633	4596	4568	4657	4592	161	1385	500	3420	5	1	30181550	1393	12.82	0.34	12	0.00	360.00	13385.00	6090	20240319	-24.22	4405	20240805	4.77	6090	-24.22	20240319	4405	4.77	20240805	6090	-24.22	20240319	4405	4.77	20240805	1.15	N	067990	500	160 억		1213387	N	N	0	N	00	N
33	20241025	160635	57	100.00	KOSDAQ		유통	N	N	N	N		N	4625	-25	5	-0.54	153504770	33138	84.25	4625	4670	4605	6040	3255	4650	4632.29	4.04	0	-6723	4710	4680	4650	4620	4590	4665	4605	161	1390	500	3440	5	1	30181550	1396	12.85	0.35	12	0.11	360.00	13385.00	6090	20240319	-24.06	4405	20240805	4.99	6090	-24.06	20240319	4405	4.99	20240805	6090	-24.06	20240319	4405	4.99	20240805	1.15	N	067990	500	160 억		1220512	N	N	0	N	00	N
34	20241025	150640	57	100.00	KOSDAQ		유통	N	N	N	N		N	4650	0	3	0.00	124195505	26807	68.15	4625	4670	4605	6040	3255	4650	4632.95	4.04	0	-7026	4710	4680	4650	4620	4590	4665	4605	161	1390	500	3440	5	1	30181550	1403	12.92	0.35	12	0.09	360.00	13385.00	6090	20240319	-23.65	4405	20240805	5.56	6090	-23.65	20240319	4405	5.56	20240805	6090	-23.65	20240319	4405	5.56	20240805	1.15	N	067990	500	160 억		1220512	N	N	0	N	00	N
35	20241025	140638	57	100.00	KOSDAQ		유통	N	N	N	N		N	4620	-30	5	-0.65	65682560	14174	36.03	4625	4670	4615	6040	3255	4650	4634.02	4.04	0	-5350	4710	4680	4650	4620	4590	4665	4605	161	1390	500	3440	5	1	30181550	1394	12.83	0.35	12	0.05	360.00	13385.00	6090	20240319	-24.14	4405	20240805	4.88	6090	-24.14	20240319	4405	4.88	20240805	6090	-24.14	20240319	4405	4.88	20240805	1.15	N	067990	500	160 억		1220512	N	N	0	N	00	N
36	20241025	130641	57	100.00	KOSDAQ		유통	N	N	N	N		N	4630	-20	5	-0.43	49293985	10631	27.03	4625	4670	4615	6040	3255	4650	4636.82	4.04	0	-3710	4710	4680	4650	4620	4590	4665	4605	161	1390	500	3440	5	1	30181550	1397	12.86	0.35	12	0.04	360.00	13385.00	6090	20240319	-23.97	4405	20240805	5.11	6090	-23.97	20240319	4405	5.11	20240805	6090	-23.97	20240319	4405	5.11	20240805	1.15	N	067990	500	160 억		1220512	N	N	0	N	00	N
37	20241025	120642	57	100.00	KOSDAQ		유통	N	N	N	N		N	4645	-5	5	-0.11	40607830	8757	22.26	4625	4670	4615	6040	3255	4650	4637.19	4.04	0	-2354	4710	4680	4650	4620	4590	4665	4605	161	1390	500	3440	5	1	30181550	1402	12.90	0.35	12	0.03	360.00	13385.00	6090	20240319	-23.73	4405	20240805	5.45	6090	-23.73	20240319	4405	5.45	20240805	6090	-23.73	20240319	4405	5.45	20240805	1.15	N	067990	500	160 억		1220512	N	N	0	N	00	N
38	20241025	110637	57	100.00	KOSDAQ		유통	N	N	N	N		N	4645	-5	5	-0.11	34876145	7522	19.12	4625	4670	4615	6040	3255	4650	4636.55	4.04	0	-1963	4710	4680	4650	4620	4590	4665	4605	161	1390	500	3440	5	1	30181550	1402	12.90	0.35	12	0.02	360.00	13385.00	6090	20240319	-23.73	4405	20240805	5.45	6090	-23.73	20240319	4405	5.45	20240805	6090	-23.73	20240319	4405	5.45	20240805	1.15	N	067990	500	160 억		1220512	N	N	0	N	00	N
39	20241025	100638	57	100.00	KOSDAQ		유통	N	N	N	N		N	4615	-35	5	-0.75	28710315	6192	15.74	4625	4670	4615	6040	3255	4650	4636.68	4.04	0	-1948	4710	4680	4650	4620	4590	4665	4605	161	1390	500	3440	5	1	30181550	1393	12.82	0.34	12	0.02	360.00	13385.00	6090	20240319	-24.22	4405	20240805	4.77	6090	-24.22	20240319	4405	4.77	20240805	6090	-24.22	20240319	4405	4.77	20240805	1.15	N	067990	500	160 억		1220512	N	N	0	N	00	N
40	20241025	090639	57	100.00	KOSDAQ		유통	N	N	N	N		N	4615	-35	5	-0.75	1353595	293	0.74	4625	4630	4615	6040	3255	4650	4619.78	4.04	0	36	4710	4680	4650	4620	4590	4665	4605	161	1390	500	3440	5	1	30181550	1393	12.82	0.34	12	0.00	360.00	13385.00	6090	20240319	-24.22	4405	20240805	4.77	6090	-24.22	20240319	4405	4.77	20240805	6090	-24.22	20240319	4405	4.77	20240805	1.15	N	067990	500	160 억		1220512	N	N	0	N	00	N
41	20241024	160627	57	100.00	KOSDAQ		유통	N	N	N	N		N	4650	-20	5	-0.43	182974280	39334	75.39	4680	4680	4620	6070	3270	4670	4651.81	4.06	0	-4731	4766	4717	4651	4602	4536	4742	4627	161	1400	500	3450	5	1	30181550	1403	12.92	0.35	12	0.13	360.00	13385.00	6090	20240319	-23.65	4405	20240805	5.56	6090	-23.65	20240319	4405	5.56	20240805	6090	-23.65	20240319	4405	5.56	20240805	1.14	N	067990	500	160 억		1225243	N	N	0	N	00	N
42	20241024	150633	57	100.00	KOSDAQ		유통	N	N	N	N		N	4660	-10	5	-0.21	180565500	38817	74.40	4680	4680	4620	6070	3270	4670	4651.71	4.06	0	-4721	4766	4717	4651	4602	4536	4742	4627	161	1400	500	3450	5	1	30181550	1406	12.94	0.35	12	0.13	360.00	13385.00	6090	20240319	-23.48	4405	20240805	5.79	6090	-23.48	20240319	4405	5.79	20240805	6090	-23.48	20240319	4405	5.79	20240805	1.14	N	067990	500	160 억		1225243	N	N	0	N	00	N
43	20241024	140621	57	100.00	KOSDAQ		유통	N	N	N	N		N	4660	-10	5	-0.21	110151130	23718	45.46	4680	4680	4620	6070	3270	4670	4644.20	4.06	0	-3257	4766	4717	4651	4602	4536	4742	4627	161	1400	500	3450	5	1	30181550	1406	12.94	0.35	12	0.08	360.00	13385.00	6090	20240319	-23.48	4405	20240805	5.79	6090	-23.48	20240319	4405	5.79	20240805	6090	-23.48	20240319	4405	5.79	20240805	1.14	N	067990	500	160 억		1225243	N	N	0	N	00	N
44	20241024	130632	57	100.00	KOSDAQ		유통	N	N	N	N		N	4640	-30	5	-0.64	92563400	19943	38.23	4680	4680	4620	6070	3270	4670	4641.40	4.06	0	-2664	4766	4717	4651	4602	4536	4742	4627	161	1400	500	3450	5	1	30181550	1400	12.89	0.35	12	0.07	360.00	13385.00	6090	20240319	-23.81	4405	20240805	5.33	6090	-23.81	20240319	4405	5.33	20240805	6090	-23.81	20240319	4405	5.33	20240805	1.14	N	067990	500	160 억		1225243	N	N	0	N	00	N
45	20241024	120630	57	100.00	KOSDAQ		유통	N	N	N	N		N	4645	-25	5	-0.54	65341725	14081	26.99	4680	4680	4620	6070	3270	4670	4640.42	4.06	0	-1877	4766	4717	4651	4602	4536	4742	4627	161	1400	500	3450	5	1	30181550	1402	12.90	0.35	12	0.05	360.00	13385.00	6090	20240319	-23.73	4405	20240805	5.45	6090	-23.73	20240319	4405	5.45	20240805	6090	-23.73	20240319	4405	5.45	20240805	1.14	N	067990	500	160 억		1225243	N	N	0	N	00	N
46	20241024	110634	57	100.00	KOSDAQ		유통	N	N	N	N		N	4650	-20	5	-0.43	48695300	10496	20.12	4680	4680	4620	6070	3270	4670	4639.42	4.06	0	-2103	4766	4717	4651	4602	4536	4742	4627	161	1400	500	3450	5	1	30181550	1403	12.92	0.35	12	0.03	360.00	13385.00	6090	20240319	-23.65	4405	20240805	5.56	6090	-23.65	20240319	4405	5.56	20240805	6090	-23.65	20240319	4405	5.56	20240805	1.14	N	067990	500	160 억		1225243	N	N	0	N	00	N
47	20241024	100648	57	100.00	KOSDAQ		유통	N	N	N	N		N	4635	-35	5	-0.75	33453945	7215	13.83	4680	4680	4620	6070	3270	4670	4636.72	4.06	0	-1669	4766	4717	4651	4602	4536	4742	4627	161	1400	500	3450	5	1	30181550	1399	12.88	0.35	12	0.02	360.00	13385.00	6090	20240319	-23.89	4405	20240805	5.22	6090	-23.89	20240319	4405	5.22	20240805	6090	-23.89	20240319	4405	5.22	20240805	1.14	N	067990	500	160 억		1225243	N	N	0	N	00	N
48	20241024	090650	57	100.00	KOSDAQ		유통	N	N	N	N		N	4655	-15	5	-0.32	2196775	471	0.90	4680	4680	4655	6070	3270	4670	4664.07	4.06	0	-365	4766	4717	4651	4602	4536	4742	4627	161	1400	500	3450	5	1	30181550	1405	12.93	0.35	12	0.00	360.00	13385.00	6090	20240319	-23.56	4405	20240805	5.68	6090	-23.56	20240319	4405	5.68	20240805	6090	-23.56	20240319	4405	5.68	20240805	1.14	N	067990	500	160 억		1225243	N	N	0	N	00	N
49	20241023	160631	57	100.00	KOSDAQ		유통	N	N	N	N		N	4670	55	2	1.19	242256835	52170	37.95	4585	4700	4585	5990	3235	4615	4643.50	4.06	0	-2994	4825	4720	4650	4545	4475	4685	4510	161	1375	500	3410	5	1	30181550	1409	12.97	0.35	12	0.17	360.00	13385.00	6090	20240319	-23.32	4405	20240805	6.02	6090	-23.32	20240319	4405	6.02	20240805	6090	-23.32	20240319	4405	6.02	20240805	1.14	N	067990	500	160 억		1226816	N	N	0	N	00	N
50	20241023	150644	57	100.00	KOSDAQ		유통	N	N	N	N		N	4680	65	2	1.41	233580790	50314	36.60	4585	4700	4585	5990	3235	4615	4642.46	4.06	0	-2356	4825	4720	4650	4545	4475	4685	4510	161	1375	500	3410	5	1	30181550	1412	13.00	0.35	12	0.17	360.00	13385.00	6090	20240319	-23.15	4405	20240805	6.24	6090	-23.15	20240319	4405	6.24	20240805	6090	-23.15	20240319	4405	6.24	20240805	1.14	N	067990	500	160 억		1226816	N	N	0	N	00	N
51	20241023	140646	57	100.00	KOSDAQ		유통	N	N	N	N		N	4630	15	2	0.33	104990365	22787	16.58	4585	4640	4585	5990	3235	4615	4607.47	4.06	0	-3071	4825	4720	4650	4545	4475	4685	4510	161	1375	500	3410	5	1	30181550	1397	12.86	0.35	12	0.08	360.00	13385.00	6090	20240319	-23.97	4405	20240805	5.11	6090	-23.97	20240319	4405	5.11	20240805	6090	-23.97	20240319	4405	5.11	20240805	1.14	N	067990	500	160 억		1226816	N	N	0	N	00	N
52	20241023	130635	57	100.00	KOSDAQ		유통	N	N	N	N		N	4610	-5	5	-0.11	76746220	16676	12.13	4585	4630	4585	5990	3235	4615	4602.20	4.06	0	-3212	4825	4720	4650	4545	4475	4685	4510	161	1375	500	3410	5	1	30181550	1391	12.81	0.34	12	0.06	360.00	13385.00	6090	20240319	-24.30	4405	20240805	4.65	6090	-24.30	20240319	4405	4.65	20240805	6090	-24.30	20240319	4405	4.65	20240805	1.14	N	067990	500	160 억		1226816	N	N	0	N	00	N
53	20241023	120633	57	100.00	KOSDAQ		유통	N	N	N	N		N	4605	-10	5	-0.22	70415645	15302	11.13	4585	4630	4585	5990	3235	4615	4601.73	4.06	0	-2929	4825	4720	4650	4545	4475	4685	4510	161	1375	500	3410	5	1	30181550	1390	12.79	0.34	12	0.05	360.00	13385.00	6090	20240319	-24.38	4405	20240805	4.54	6090	-24.38	20240319	4405	4.54	20240805	6090	-24.38	20240319	4405	4.54	20240805	1.14	N	067990	500	160 억		1226816	N	N	0	N	00	N
54	20241023	110630	57	100.00	KOSDAQ		유통	N	N	N	N		N	4605	-10	5	-0.22	61431535	13350	9.71	4585	4630	4585	5990	3235	4615	4601.61	4.06	0	-2824	4825	4720	4650	4545	4475	4685	4510	161	1375	500	3410	5	1	30181550	1390	12.79	0.34	12	0.04	360.00	13385.00	6090	20240319	-24.38	4405	20240805	4.54	6090	-24.38	20240319	4405	4.54	20240805	6090	-24.38	20240319	4405	4.54	20240805	1.14	N	067990	500	160 억		1226816	N	N	0	N	00	N
55	20241023	100634	57	100.00	KOSDAQ		유통	N	N	N	N		N	4605	-10	5	-0.22	47735520	10377	7.55	4585	4630	4585	5990	3235	4615	4600.13	4.06	0	-2432	4825	4720	4650	4545	4475	4685	4510	161	1375	500	3410	5	1	30181550	1390	12.79	0.34	12	0.03	360.00	13385.00	6090	20240319	-24.38	4405	20240805	4.54	6090	-24.38	20240319	4405	4.54	20240805	6090	-24.38	20240319	4405	4.54	20240805	1.14	N	067990	500	160 억		1226816	N	N	0	N	00	N
56	20241023	090634	57	100.00	KOSDAQ		유통	N	N	N	N		N	4625	10	2	0.22	12928880	2809	2.04	4585	4630	4585	5990	3235	4615	4602.66	4.06	0	1445	4825	4720	4650	4545	4475	4685	4510	161	1375	500	3410	5	1	30181550	1396	12.85	0.35	12	0.01	360.00	13385.00	6090	20240319	-24.06	4405	20240805	4.99	6090	-24.06	20240319	4405	4.99	20240805	6090	-24.06	20240319	4405	4.99	20240805	1.14	N	067990	500	160 억		1226816	N	N	0	N	00	N
57	20241022	160625	57	100.00	KOSDAQ		유통	N	N	N	N		N	4615	-130	5	-2.74	634460135	137356	324.83	4715	4755	4580	6160	3325	4745	4619.09	4.12	0	-14533	4818	4781	4743	4706	4668	4762	4687	161	1415	500	3510	5	1	30181550	1393	12.82	0.34	12	0.46	360.00	13385.00	6090	20240319	-24.22	4405	20240805	4.77	6090	-24.22	20240319	4405	4.77	20240805	6090	-24.22	20240319	4405	4.77	20240805	1.13	N	067990	500	160 억		1242417	N	N	0	N	00	N
58	20241022	150633	57	100.00	KOSDAQ		유통	N	N	N	N		N	4625	-120	5	-2.53	627516915	135852	321.28	4715	4755	4580	6160	3325	4745	4619.12	4.12	0	-14015	4818	4781	4743	4706	4668	4762	4687	161	1415	500	3510	5	1	30181550	1396	12.85	0.35	12	0.45	360.00	13385.00	6090	20240319	-24.06	4405	20240805	4.99	6090	-24.06	20240319	4405	4.99	20240805	6090	-24.06	20240319	4405	4.99	20240805	1.13	N	067990	500	160 억		1242417	N	N	0	N	00	N
59	20241022	140633	57	100.00	KOSDAQ		유통	N	N	N	N		N	4600	-145	5	-3.06	566923305	122744	290.28	4715	4755	4580	6160	3325	4745	4618.75	4.12	0	-7227	4818	4781	4743	4706	4668	4762	4687	161	1415	500	3510	5	1	30181550	1388	12.78	0.34	12	0.41	360.00	13385.00	6090	20240319	-24.47	4405	20240805	4.43	6090	-24.47	20240319	4405	4.43	20240805	6090	-24.47	20240319	4405	4.43	20240805	1.13	N	067990	500	160 억		1242417	N	N	0	N	00	N
60	20241022	130633	57	100.00	KOSDAQ		유통	N	N	N	N		N	4595	-150	5	-3.16	512629940	110914	262.30	4715	4755	4580	6160	3325	4745	4621.87	4.12	0	-6939	4818	4781	4743	4706	4668	4762	4687	161	1415	500	3510	5	1	30181550	1387	12.76	0.34	12	0.37	360.00	13385.00	6090	20240319	-24.55	4405	20240805	4.31	6090	-24.55	20240319	4405	4.31	20240805	6090	-24.55	20240319	4405	4.31	20240805	1.13	N	067990	500	160 억		1242417	N	N	0	N	00	N
61	20241022	120631	57	100.00	KOSDAQ		유통	N	N	N	N		N	4585	-160	5	-3.37	481316645	104098	246.18	4715	4755	4580	6160	3325	4745	4623.69	4.12	0	-2548	4818	4781	4743	4706	4668	4762	4687	161	1415	500	3510	5	1	30181550	1384	12.74	0.34	12	0.34	360.00	13385.00	6090	20240319	-24.71	4405	20240805	4.09	6090	-24.71	20240319	4405	4.09	20240805	6090	-24.71	20240319	4405	4.09	20240805	1.13	N	067990	500	160 억		1242417	N	N	0	N	00	N
62	20241022	110628	57	100.00	KOSDAQ		유통	N	N	N	N		N	4595	-150	5	-3.16	433954545	93799	221.83	4715	4755	4580	6160	3325	4745	4626.43	4.12	0	-613	4818	4781	4743	4706	4668	4762	4687	161	1415	500	3510	5	1	30181550	1387	12.76	0.34	12	0.31	360.00	13385.00	6090	20240319	-24.55	4405	20240805	4.31	6090	-24.55	20240319	4405	4.31	20240805	6090	-24.55	20240319	4405	4.31	20240805	1.13	N	067990	500	160 억		1242417	N	N	0	N	00	N
63	20241022	100630	57	100.00	KOSDAQ		유통	N	N	N	N		N	4615	-130	5	-2.74	308367460	66529	157.33	4715	4755	4580	6160	3325	4745	4635.08	4.12	0	-2207	4818	4781	4743	4706	4668	4762	4687	161	1415	500	3510	5	1	30181550	1393	12.82	0.34	12	0.22	360.00	13385.00	6090	20240319	-24.22	4405	20240805	4.77	6090	-24.22	20240319	4405	4.77	20240805	6090	-24.22	20240319	4405	4.77	20240805	1.13	N	067990	500	160 억		1242417	N	N	0	N	00	N
64	20241022	090630	57	100.00	KOSDAQ		유통	N	N	N	N		N	4730	-15	5	-0.32	1945950	411	0.97	4715	4755	4710	6160	3325	4745	4734.67	4.12	0	-249	4818	4781	4743	4706	4668	4762	4687	161	1415	500	3510	5	1	30181550	1428	13.14	0.35	12	0.00	360.00	13385.00	6090	20240319	-22.33	4405	20240805	7.38	6090	-22.33	20240319	4405	7.38	20240805	6090	-22.33	20240319	4405	7.38	20240805	1.13	N	067990	500	160 억		1242417	N	N	0	N	00	N
65	20241021	160624	57	100.00	KOSDAQ		유통	N	N	N	N		N	4745	-5	5	-0.11	199861560	42242	73.35	4750	4780	4705	6170	3325	4750	4731.35	4.13	0	-3653	4850	4800	4750	4700	4650	4775	4675	161	1420	500	3510	5	1	30181550	1432	13.18	0.35	12	0.14	360.00	13385.00	6090	20240319	-22.09	4405	20240805	7.72	6090	-22.09	20240319	4405	7.72	20240805	6090	-22.09	20240319	4405	7.72	20240805	1.13	N	067990	500	160 억		1246070	N	N	0	N	00	N
66	20241021	150629	57	100.00	KOSDAQ		유통	N	N	N	N		N	4715	-35	5	-0.74	197055350	41649	72.32	4750	4780	4705	6170	3325	4750	4731.33	4.13	0	-3576	4850	4800	4750	4700	4650	4775	4675	161	1420	500	3510	5	1	30181550	1423	13.10	0.35	12	0.14	360.00	13385.00	6090	20240319	-22.58	4405	20240805	7.04	6090	-22.58	20240319	4405	7.04	20240805	6090	-22.58	20240319	4405	7.04	20240805	1.13	N	067990	500	160 억		1246070	N	N	0	N	00	N
67	20241021	140630	57	100.00	KOSDAQ		유통	N	N	N	N		N	4715	-35	5	-0.74	170142570	35956	62.44	4750	4780	4705	6170	3325	4750	4731.97	4.13	0	-826	4850	4800	4750	4700	4650	4775	4675	161	1420	500	3510	5	1	30181550	1423	13.10	0.35	12	0.12	360.00	13385.00	6090	20240319	-22.58	4405	20240805	7.04	6090	-22.58	20240319	4405	7.04	20240805	6090	-22.58	20240319	4405	7.04	20240805	1.13	N	067990	500	160 억		1246070	N	N	0	N	00	N
68	20241021	130628	57	100.00	KOSDAQ		유통	N	N	N	N		N	4710	-40	5	-0.84	141739930	29927	51.97	4750	4780	4710	6170	3325	4750	4736.19	4.13	0	-702	4850	4800	4750	4700	4650	4775	4675	161	1420	500	3510	5	1	30181550	1422	13.08	0.35	12	0.10	360.00	13385.00	6090	20240319	-22.66	4405	20240805	6.92	6090	-22.66	20240319	4405	6.92	20240805	6090	-22.66	20240319	4405	6.92	20240805	1.13	N	067990	500	160 억		1246070	N	N	0	N	00	N
69	20241021	120628	57	100.00	KOSDAQ		유통	N	N	N	N		N	4715	-35	5	-0.74	133723735	28226	49.01	4750	4780	4715	6170	3325	4750	4737.61	4.13	0	-552	4850	4800	4750	4700	4650	4775	4675	161	1420	500	3510	5	1	30181550	1423	13.10	0.35	12	0.09	360.00	13385.00	6090	20240319	-22.58	4405	20240805	7.04	6090	-22.58	20240319	4405	7.04	20240805	6090	-22.58	20240319	4405	7.04	20240805	1.13	N	067990	500	160 억		1246070	N	N	0	N	00	N
70	20241021	110625	57	100.00	KOSDAQ		유통	N	N	N	N		N	4735	-15	5	-0.32	87086610	18361	31.88	4750	4780	4730	6170	3325	4750	4743.02	4.13	0	-479	4850	4800	4750	4700	4650	4775	4675	161	1420	500	3510	5	1	30181550	1429	13.15	0.35	12	0.06	360.00	13385.00	6090	20240319	-22.25	4405	20240805	7.49	6090	-22.25	20240319	4405	7.49	20240805	6090	-22.25	20240319	4405	7.49	20240805	1.13	N	067990	500	160 억		1246070	N	N	0	N	00	N
71	20241021	100627	57	100.00	KOSDAQ		유통	N	N	N	N		N	4755	5	2	0.11	71337070	15037	26.11	4750	4780	4730	6170	3325	4750	4744.10	4.13	0	-493	4850	4800	4750	4700	4650	4775	4675	161	1420	500	3510	5	1	30181550	1435	13.21	0.36	12	0.05	360.00	13385.00	6090	20240319	-21.92	4405	20240805	7.95	6090	-21.92	20240319	4405	7.95	20240805	6090	-21.92	20240319	4405	7.95	20240805	1.13	N	067990	500	160 억		1246070	N	N	0	N	00	N
72	20241021	090625	57	100.00	KOSDAQ		유통	N	N	N	N		N	4750	0	3	0.00	4835630	1018	1.77	4750	4780	4750	6170	3325	4750	4750.13	4.13	0	-303	4850	4800	4750	4700	4650	4775	4675	161	1420	500	3510	5	1	30181550	1434	13.19	0.35	12	0.00	360.00	13385.00	6090	20240319	-22.00	4405	20240805	7.83	6090	-22.00	20240319	4405	7.83	20240805	6090	-22.00	20240319	4405	7.83	20240805	1.13	N	067990	500	160 억		1246070	N	N	0	N	00	N
73	20241018	160624	57	100.00	KOSDAQ		유통	N	N	N	N		N	4750	-25	5	-0.52	272775415	57589	58.40	4775	4800	4700	6200	3345	4775	4736.59	4.10	0	7610	5038	4906	4828	4696	4618	4972	4762	161	1425	500	3530	5	1	30181550	1434	13.19	0.35	12	0.19	360.00	13385.00	6090	20240319	-22.00	4405	20240805	7.83	6090	-22.00	20240319	4405	7.83	20240805	6090	-22.00	20240319	4405	7.83	20240805	1.13	N	067990	500	160 억		1238359	N	N	0	N	00	N
74	20241018	150642	57	100.00	KOSDAQ		유통	N	N	N	N		N	4745	-30	5	-0.63	267184815	56411	57.20	4775	4800	4700	6200	3345	4775	4736.40	4.10	0	8146	5038	4906	4828	4696	4618	4972	4762	161	1425	500	3530	5	1	30181550	1432	13.18	0.35	12	0.19	360.00	13385.00	6090	20240319	-22.09	4405	20240805	7.72	6090	-22.09	20240319	4405	7.72	20240805	6090	-22.09	20240319	4405	7.72	20240805	1.13	N	067990	500	160 억		1238359	N	N	0	N	00	N
75	20241018	140644	57	100.00	KOSDAQ		유통	N	N	N	N		N	4710	-65	5	-1.36	252070900	53212	53.96	4775	4800	4700	6200	3345	4775	4737.11	4.10	0	9238	5038	4906	4828	4696	4618	4972	4762	161	1425	500	3530	5	1	30181550	1422	13.08	0.35	12	0.18	360.00	13385.00	6090	20240319	-22.66	4405	20240805	6.92	6090	-22.66	20240319	4405	6.92	20240805	6090	-22.66	20240319	4405	6.92	20240805	1.13	N	067990	500	160 억		1238359	N	N	0	N	00	N
76	20241018	130629	57	100.00	KOSDAQ		유통	N	N	N	N		N	4715	-60	5	-1.26	243451225	51383	52.10	4775	4800	4700	6200	3345	4775	4737.97	4.10	0	9343	5038	4906	4828	4696	4618	4972	4762	161	1425	500	3530	5	1	30181550	1423	13.10	0.35	12	0.17	360.00	13385.00	6090	20240319	-22.58	4405	20240805	7.04	6090	-22.58	20240319	4405	7.04	20240805	6090	-22.58	20240319	4405	7.04	20240805	1.13	N	067990	500	160 억		1238359	N	N	0	N	00	N
77	20241018	120636	57	100.00	KOSDAQ		유통	N	N	N	N		N	4740	-35	5	-0.73	128611895	27032	27.41	4775	4800	4735	6200	3345	4775	4757.76	4.10	0	4547	5038	4906	4828	4696	4618	4972	4762	161	1425	500	3530	5	1	30181550	1431	13.17	0.35	12	0.09	360.00	13385.00	6090	20240319	-22.17	4405	20240805	7.60	6090	-22.17	20240319	4405	7.60	20240805	6090	-22.17	20240319	4405	7.60	20240805	1.13	N	067990	500	160 억		1238359	N	N	0	N	00	N
78	20241018	110633	57	100.00	KOSDAQ		유통	N	N	N	N		N	4760	-15	5	-0.31	113473075	23841	24.18	4775	4800	4740	6200	3345	4775	4759.58	4.10	0	4510	5038	4906	4828	4696	4618	4972	4762	161	1425	500	3530	5	1	30181550	1437	13.22	0.36	12	0.08	360.00	13385.00	6090	20240319	-21.84	4405	20240805	8.06	6090	-21.84	20240319	4405	8.06	20240805	6090	-21.84	20240319	4405	8.06	20240805	1.13	N	067990	500	160 억		1238359	N	N	0	N	00	N
79	20241018	100626	57	100.00	KOSDAQ		유통	N	N	N	N		N	4750	-25	5	-0.52	108571365	22811	23.13	4775	4800	4740	6200	3345	4775	4759.61	4.10	0	4345	5038	4906	4828	4696	4618	4972	4762	161	1425	500	3530	5	1	30181550	1434	13.19	0.35	12	0.08	360.00	13385.00	6090	20240319	-22.00	4405	20240805	7.83	6090	-22.00	20240319	4405	7.83	20240805	6090	-22.00	20240319	4405	7.83	20240805	1.13	N	067990	500	160 억		1238359	N	N	0	N	00	N
80	20241018	090628	57	100.00	KOSDAQ		유통	N	N	N	N		N	4775	0	3	0.00	5306610	1110	1.13	4775	4800	4770	6200	3345	4775	4780.73	4.10	0	-33	5038	4906	4828	4696	4618	4972	4762	161	1425	500	3530	5	1	30181550	1441	13.26	0.36	12	0.00	360.00	13385.00	6090	20240319	-21.59	4405	20240805	8.40	6090	-21.59	20240319	4405	8.40	20240805	6090	-21.59	20240319	4405	8.40	20240805	1.13	N	067990	500	160 억		1238359	N	N	0	N	00	N
81	20241017	160627	57	100.00	KOSDAQ		유통	N	N	N	N		N	4775	-5	5	-0.10	475038715	98615	353.56	4755	4960	4750	6210	3350	4780	4817.10	4.07	0	11619	4830	4805	4760	4735	4690	4817	4747	161	1430	500	3530	5	1	30181550	1441	13.26	0.36	12	0.33	360.00	13385.00	6090	20240319	-21.59	4405	20240805	8.40	6090	-21.59	20240319	4405	8.40	20240805	6090	-21.59	20240319	4405	8.40	20240805	1.13	N	067990	500	160 억		1226965	N	N	0	N	00	N
82	20241017	150629	57	100.00	KOSDAQ		유통	N	N	N	N		N	4800	20	2	0.42	461596375	95805	343.49	4755	4960	4750	6210	3350	4780	4818.08	4.07	0	12071	4830	4805	4760	4735	4690	4817	4747	161	1430	500	3530	5	1	30181550	1449	13.33	0.36	12	0.32	360.00	13385.00	6090	20240319	-21.18	4405	20240805	8.97	6090	-21.18	20240319	4405	8.97	20240805	6090	-21.18	20240319	4405	8.97	20240805	1.13	N	067990	500	160 억		1226965	N	N	0	N	00	N
83	20241017	140628	57	100.00	KOSDAQ		유통	N	N	N	N		N	4770	-10	5	-0.21	424425430	88045	315.66	4755	4960	4750	6210	3350	4780	4820.55	4.07	0	12439	4830	4805	4760	4735	4690	4817	4747	161	1430	500	3530	5	1	30181550	1440	13.25	0.36	12	0.29	360.00	13385.00	6090	20240319	-21.67	4405	20240805	8.29	6090	-21.67	20240319	4405	8.29	20240805	6090	-21.67	20240319	4405	8.29	20240805	1.13	N	067990	500	160 억		1226965	N	N	0	N	00	N
84	20241017	130627	57	100.00	KOSDAQ		유통	N	N	N	N		N	4785	5	2	0.10	405941180	84177	301.80	4755	4960	4750	6210	3350	4780	4822.47	4.07	0	11881	4830	4805	4760	4735	4690	4817	4747	161	1430	500	3530	5	1	30181550	1444	13.29	0.36	12	0.28	360.00	13385.00	6090	20240319	-21.43	4405	20240805	8.63	6090	-21.43	20240319	4405	8.63	20240805	6090	-21.43	20240319	4405	8.63	20240805	1.13	N	067990	500	160 억		1226965	N	N	0	N	00	N
85	20241017	120629	57	100.00	KOSDAQ		유통	N	N	N	N		N	4780	0	3	0.00	388464010	80533	288.73	4755	4960	4750	6210	3350	4780	4823.66	4.07	0	12942	4830	4805	4760	4735	4690	4817	4747	161	1430	500	3530	5	1	30181550	1443	13.28	0.36	12	0.27	360.00	13385.00	6090	20240319	-21.51	4405	20240805	8.51	6090	-21.51	20240319	4405	8.51	20240805	6090	-21.51	20240319	4405	8.51	20240805	1.13	N	067990	500	160 억		1226965	N	N	0	N	00	N
86	20241017	110629	57	100.00	KOSDAQ		유통	N	N	N	N		N	4775	-5	5	-0.10	376478345	78024	279.74	4755	4960	4750	6210	3350	4780	4825.16	4.07	0	12359	4830	4805	4760	4735	4690	4817	4747	161	1430	500	3530	5	1	30181550	1441	13.26	0.36	12	0.26	360.00	13385.00	6090	20240319	-21.59	4405	20240805	8.40	6090	-21.59	20240319	4405	8.40	20240805	6090	-21.59	20240319	4405	8.40	20240805	1.13	N	067990	500	160 억		1226965	N	N	0	N	00	N
87	20241017	100629	57	100.00	KOSDAQ		유통	N	N	N	N		N	4800	20	2	0.42	269323250	55560	199.20	4755	4960	4755	6210	3350	4780	4847.43	4.07	0	9796	4830	4805	4760	4735	4690	4817	4747	161	1430	500	3530	5	1	30181550	1449	13.33	0.36	12	0.18	360.00	13385.00	6090	20240319	-21.18	4405	20240805	8.97	6090	-21.18	20240319	4405	8.97	20240805	6090	-21.18	20240319	4405	8.97	20240805	1.13	N	067990	500	160 억		1226965	N	N	0	N	00	N
88	20241017	090624	57	100.00	KOSDAQ		유통	N	N	N	N		N	4780	0	3	0.00	5993680	1259	4.51	4755	4780	4755	6210	3350	4780	4760.67	4.07	0	190	4830	4805	4760	4735	4690	4817	4747	161	1430	500	3530	5	1	30181550	1443	13.28	0.36	12	0.00	360.00	13385.00	6090	20240319	-21.51	4405	20240805	8.51	6090	-21.51	20240319	4405	8.51	20240805	6090	-21.51	20240319	4405	8.51	20240805	1.13	N	067990	500	160 억		1226965	N	N	0	N	00	N
89	20241016	160622	57	100.00	KOSDAQ		유통	N	N	N	N		N	4780	45	2	0.95	132499830	27889	47.37	4735	4785	4715	6150	3315	4735	4750.85	4.05	0	5216	4811	4772	4741	4702	4671	4757	4687	161	1415	500	3500	5	1	30181550	1443	13.28	0.36	12	0.09	360.00	13385.00	6090	20240319	-21.51	4405	20240805	8.51	6090	-21.51	20240319	4405	8.51	20240805	6090	-21.51	20240319	4405	8.51	20240805	1.08	N	067990	500	160 억		1221859	N	N	0	N	00	N
90	20241016	150625	57	100.00	KOSDAQ		유통	N	N	N	N		N	4775	40	2	0.84	129904535	27346	46.44	4735	4785	4715	6150	3315	4735	4750.40	4.05	0	5284	4811	4772	4741	4702	4671	4757	4687	161	1415	500	3500	5	1	30181550	1441	13.26	0.36	12	0.09	360.00	13385.00	6090	20240319	-21.59	4405	20240805	8.40	6090	-21.59	20240319	4405	8.40	20240805	6090	-21.59	20240319	4405	8.40	20240805	1.08	N	067990	500	160 억		1221859	N	N	0	N	00	N
91	20241016	140625	57	100.00	KOSDAQ		유통	N	N	N	N		N	4750	15	2	0.32	54678605	11548	19.61	4735	4775	4715	6150	3315	4735	4734.90	4.05	0	1273	4811	4772	4741	4702	4671	4757	4687	161	1415	500	3500	5	1	30181550	1434	13.19	0.35	12	0.04	360.00	13385.00	6090	20240319	-22.00	4405	20240805	7.83	6090	-22.00	20240319	4405	7.83	20240805	6090	-22.00	20240319	4405	7.83	20240805	1.08	N	067990	500	160 억		1221859	N	N	0	N	00	N
92	20241016	130623	57	100.00	KOSDAQ		유통	N	N	N	N		N	4730	-5	5	-0.11	43307485	9150	15.54	4735	4775	4715	6150	3315	4735	4733.06	4.05	0	759	4811	4772	4741	4702	4671	4757	4687	161	1415	500	3500	5	1	30181550	1428	13.14	0.35	12	0.03	360.00	13385.00	6090	20240319	-22.33	4405	20240805	7.38	6090	-22.33	20240319	4405	7.38	20240805	6090	-22.33	20240319	4405	7.38	20240805	1.08	N	067990	500	160 억		1221859	N	N	0	N	00	N
93	20241016	120623	57	100.00	KOSDAQ		유통	N	N	N	N		N	4745	10	2	0.21	37607635	7946	13.50	4735	4775	4715	6150	3315	4735	4732.90	4.05	0	438	4811	4772	4741	4702	4671	4757	4687	161	1415	500	3500	5	1	30181550	1432	13.18	0.35	12	0.03	360.00	13385.00	6090	20240319	-22.09	4405	20240805	7.72	6090	-22.09	20240319	4405	7.72	20240805	6090	-22.09	20240319	4405	7.72	20240805	1.08	N	067990	500	160 억		1221859	N	N	0	N	00	N
94	20241016	110622	57	100.00	KOSDAQ		유통	N	N	N	N		N	4735	0	3	0.00	13565325	2871	4.88	4735	4775	4715	6150	3315	4735	4724.95	4.05	0	-302	4811	4772	4741	4702	4671	4757	4687	161	1415	500	3500	5	1	30181550	1429	13.15	0.35	12	0.01	360.00	13385.00	6090	20240319	-22.25	4405	20240805	7.49	6090	-22.25	20240319	4405	7.49	20240805	6090	-22.25	20240319	4405	7.49	20240805	1.08	N	067990	500	160 억		1221859	N	N	0	N	00	N
95	20241016	100623	57	100.00	KOSDAQ		유통	N	N	N	N		N	4720	-15	5	-0.32	11272630	2386	4.05	4735	4775	4715	6150	3315	4735	4724.49	4.05	0	-209	4811	4772	4741	4702	4671	4757	4687	161	1415	500	3500	5	1	30181550	1425	13.11	0.35	12	0.01	360.00	13385.00	6090	20240319	-22.50	4405	20240805	7.15	6090	-22.50	20240319	4405	7.15	20240805	6090	-22.50	20240319	4405	7.15	20240805	1.08	N	067990	500	160 억		1221859	N	N	0	N	00	N
96	20241016	090623	57	100.00	KOSDAQ		유통	N	N	N	N		N	4735	0	3	0.00	0	0	0.00	0	0	0	6150	3315	4735	0.00	4.05	0	0	4811	4772	4741	4702	4671	4757	4687	161	1415	500	3500	5	1	30181550	1429	13.15	0.35	12	0.00	360.00	13385.00	6090	20240319	-22.25	4405	20240805	7.49	6090	-22.25	20240319	4405	7.49	20240805	6090	-22.25	20240319	4405	7.49	20240805	1.08	N	067990	500	160 억		1221859	N	N	0	N	00	N
97	20241015	160619	57	100.00	KOSDAQ		유통	N	N	N	N		N	4735	-45	5	-0.94	278654990	58880	54.43	4760	4780	4710	6210	3350	4780	4732.59	4.11	0	-7595	4840	4810	4760	4730	4680	4825	4745	161	1430	500	3530	5	1	30181550	1429	13.15	0.35	12	0.20	360.00	13385.00	6090	20240319	-22.25	4405	20240805	7.49	6090	-22.25	20240319	4405	7.49	20240805	6090	-22.25	20240319	4405	7.49	20240805	1.10	N	067990	500	160 억		1240732	N	N	0	N	00	N
98	20241015	150625	57	100.00	KOSDAQ		유통	N	N	N	N		N	4715	-65	5	-1.36	271130970	57290	52.96	4760	4780	4710	6210	3350	4780	4732.61	4.11	0	-6886	4840	4810	4760	4730	4680	4825	4745	161	1430	500	3530	5	1	30181550	1423	13.10	0.35	12	0.19	360.00	13385.00	6090	20240319	-22.58	4405	20240805	7.04	6090	-22.58	20240319	4405	7.04	20240805	6090	-22.58	20240319	4405	7.04	20240805	1.10	N	067990	500	160 억		1240732	N	N	0	N	00	N
99	20241015	140624	57	100.00	KOSDAQ		유통	N	N	N	N		N	4715	-65	5	-1.36	263266140	55623	51.42	4760	4780	4710	6210	3350	4780	4733.04	4.11	0	-7324	4840	4810	4760	4730	4680	4825	4745	161	1430	500	3530	5	1	30181550	1423	13.10	0.35	12	0.18	360.00	13385.00	6090	20240319	-22.58	4405	20240805	7.04	6090	-22.58	20240319	4405	7.04	20240805	6090	-22.58	20240319	4405	7.04	20240805	1.10	N	067990	500	160 억		1240732	N	N	0	N	00	N
100	20241015	130622	57	100.00	KOSDAQ		유통	N	N	N	N		N	4710	-70	5	-1.46	224832570	47480	43.89	4760	4780	4710	6210	3350	4780	4735.31	4.11	0	-8084	4840	4810	4760	4730	4680	4825	4745	161	1430	500	3530	5	1	30181550	1422	13.08	0.35	12	0.16	360.00	13385.00	6090	20240319	-22.66	4405	20240805	6.92	6090	-22.66	20240319	4405	6.92	20240805	6090	-22.66	20240319	4405	6.92	20240805	1.10	N	067990	500	160 억		1240732	N	N	0	N	00	N
101	20241015	120622	57	100.00	KOSDAQ		유통	N	N	N	N		N	4725	-55	5	-1.15	178910685	37739	34.89	4760	4780	4710	6210	3350	4780	4740.74	4.11	0	-8255	4840	4810	4760	4730	4680	4825	4745	161	1430	500	3530	5	1	30181550	1426	13.12	0.35	12	0.13	360.00	13385.00	6090	20240319	-22.41	4405	20240805	7.26	6090	-22.41	20240319	4405	7.26	20240805	6090	-22.41	20240319	4405	7.26	20240805	1.10	N	067990	500	160 억		1240732	N	N	0	N	00	N
102	20241015	110625	57	100.00	KOSDAQ		유통	N	N	N	N		N	4730	-50	5	-1.05	133972300	28217	26.08	4760	4780	4720	6210	3350	4780	4747.93	4.11	0	-8092	4840	4810	4760	4730	4680	4825	4745	161	1430	500	3530	5	1	30181550	1428	13.14	0.35	12	0.09	360.00	13385.00	6090	20240319	-22.33	4405	20240805	7.38	6090	-22.33	20240319	4405	7.38	20240805	6090	-22.33	20240319	4405	7.38	20240805	1.10	N	067990	500	160 억		1240732	N	N	0	N	00	N
103	20241015	100623	57	100.00	KOSDAQ		유통	N	N	N	N		N	4735	-45	5	-0.94	102170830	21494	19.87	4760	4780	4730	6210	3350	4780	4753.46	4.11	0	-7831	4840	4810	4760	4730	4680	4825	4745	161	1430	500	3530	5	1	30181550	1429	13.15	0.35	12	0.07	360.00	13385.00	6090	20240319	-22.25	4405	20240805	7.49	6090	-22.25	20240319	4405	7.49	20240805	6090	-22.25	20240319	4405	7.49	20240805	1.10	N	067990	500	160 억		1240732	N	N	0	N	00	N
104	20241015	090622	57	100.00	KOSDAQ		유통	N	N	N	N		N	4770	-10	5	-0.21	638495	134	0.12	4760	4770	4760	6210	3350	4780	4764.89	4.11	0	12	4840	4810	4760	4730	4680	4825	4745	161	1430	500	3530	5	1	30181550	1440	13.25	0.36	12	0.00	360.00	13385.00	6090	20240319	-21.67	4405	20240805	8.29	6090	-21.67	20240319	4405	8.29	20240805	6090	-21.67	20240319	4405	8.29	20240805	1.10	N	067990	500	160 억		1240732	N	N	0	N	00	N
105	20241014	160607	57	100.00	KOSDAQ		유통	N	N	N	N		N	4780	60	2	1.27	514252565	107978	85.47	4750	4790	4710	6130	3305	4720	4762.57	4.19	0	16906	4776	4747	4701	4672	4626	4762	4687	161	1410	500	3490	5	1	30181550	1443	13.28	0.36	12	0.36	360.00	13385.00	6090	20240319	-21.51	4405	20240805	8.51	6090	-21.51	20240319	4405	8.51	20240805	6090	-21.51	20240319	4405	8.51	20240805	1.10	N	067990	500	160 억		1265874	N	N	0	N	00	N
106	20241014	150616	57	100.00	KOSDAQ		유통	N	N	N	N		N	4785	65	2	1.38	423655735	89025	70.47	4750	4790	4710	6130	3305	4720	4758.84	4.19	0	13604	4776	4747	4701	4672	4626	4762	4687	161	1410	500	3490	5	1	30181550	1444	13.29	0.36	12	0.29	360.00	13385.00	6090	20240319	-21.43	4405	20240805	8.63	6090	-21.43	20240319	4405	8.63	20240805	6090	-21.43	20240319	4405	8.63	20240805	1.10	N	067990	500	160 억		1265874	N	N	0	N	00	N
107	20241014	140615	57	100.00	KOSDAQ		유통	N	N	N	N		N	4770	50	2	1.06	320114830	67345	53.31	4750	4790	4710	6130	3305	4720	4753.36	4.19	0	10183	4776	4747	4701	4672	4626	4762	4687	161	1410	500	3490	5	1	30181550	1440	13.25	0.36	12	0.22	360.00	13385.00	6090	20240319	-21.67	4405	20240805	8.29	6090	-21.67	20240319	4405	8.29	20240805	6090	-21.67	20240319	4405	8.29	20240805	1.10	N	067990	500	160 억		1265874	N	N	0	N	00	N
108	20241014	130614	57	100.00	KOSDAQ		유통	N	N	N	N		N	4760	40	2	0.85	305392470	64258	50.87	4750	4790	4710	6130	3305	4720	4752.60	4.19	0	10076	4776	4747	4701	4672	4626	4762	4687	161	1410	500	3490	5	1	30181550	1437	13.22	0.36	12	0.21	360.00	13385.00	6090	20240319	-21.84	4405	20240805	8.06	6090	-21.84	20240319	4405	8.06	20240805	6090	-21.84	20240319	4405	8.06	20240805	1.10	N	067990	500	160 억		1265874	N	N	0	N	00	N
109	20241014	120608	57	100.00	KOSDAQ		유통	N	N	N	N		N	4775	55	2	1.17	288750985	60771	48.10	4750	4790	4710	6130	3305	4720	4751.46	4.19	0	9839	4776	4747	4701	4672	4626	4762	4687	161	1410	500	3490	5	1	30181550	1441	13.26	0.36	12	0.20	360.00	13385.00	6090	20240319	-21.59	4405	20240805	8.40	6090	-21.59	20240319	4405	8.40	20240805	6090	-21.59	20240319	4405	8.40	20240805	1.10	N	067990	500	160 억		1265874	N	N	0	N	00	N
110	20241014	110609	57	100.00	KOSDAQ		유통	N	N	N	N		N	4755	35	2	0.74	188008585	39666	31.40	4750	4765	4710	6130	3305	4720	4739.79	4.19	0	8074	4776	4747	4701	4672	4626	4762	4687	161	1410	500	3490	5	1	30181550	1435	13.21	0.36	12	0.13	360.00	13385.00	6090	20240319	-21.92	4405	20240805	7.95	6090	-21.92	20240319	4405	7.95	20240805	6090	-21.92	20240319	4405	7.95	20240805	1.10	N	067990	500	160 억		1265874	N	N	0	N	00	N
111	20241014	100608	57	100.00	KOSDAQ		유통	N	N	N	N		N	4730	10	2	0.21	97689865	20635	16.33	4750	4750	4710	6130	3305	4720	4734.18	4.19	0	236	4776	4747	4701	4672	4626	4762	4687	161	1410	500	3490	5	1	30181550	1428	13.14	0.35	12	0.07	360.00	13385.00	6090	20240319	-22.33	4405	20240805	7.38	6090	-22.33	20240319	4405	7.38	20240805	6090	-22.33	20240319	4405	7.38	20240805	1.10	N	067990	500	160 억		1265874	N	N	0	N	00	N
112	20241014	090612	57	100.00	KOSDAQ		유통	N	N	N	N		N	4710	-10	5	-0.21	18524750	3915	3.10	4750	4750	4710	6130	3305	4720	4731.74	4.19	0	-202	4776	4747	4701	4672	4626	4762	4687	161	1410	500	3490	5	1	30181550	1422	13.08	0.35	12	0.01	360.00	13385.00	6090	20240319	-22.66	4405	20240805	6.92	6090	-22.66	20240319	4405	6.92	20240805	6090	-22.66	20240319	4405	6.92	20240805	1.10	N	067990	500	160 억		1265874	N	N	0	N	00	N
113	20241011	160559	57	100.00	KOSDAQ		유통	N	N	N	N		N	4720	120	2	2.61	592491705	126035	208.30	4655	4730	4655	5980	3220	4600	4700.99	4.21	0	34419	4643	4621	4593	4571	4543	4632	4582	161	1380	500	3400	5	1	30181550	1425	13.11	0.35	12	0.42	360.00	13385.00	6090	20240319	-22.50	4405	20240805	7.15	6090	-22.50	20240319	4405	7.15	20240805	6090	-22.50	20240319	4405	7.15	20240805	1.11	N	067990	500	160 억		1269265	N	N	0	N	00	N
114	20241011	150609	57	100.00	KOSDAQ		유통	N	N	N	N		N	4715	115	2	2.50	573506885	122012	201.65	4655	4730	4655	5980	3220	4600	4700.41	4.21	0	34315	4643	4621	4593	4571	4543	4632	4582	161	1380	500	3400	5	1	30181550	1423	13.10	0.35	12	0.40	360.00	13385.00	6090	20240319	-22.58	4405	20240805	7.04	6090	-22.58	20240319	4405	7.04	20240805	6090	-22.58	20240319	4405	7.04	20240805	1.11	N	067990	500	160 억		1269265	N	N	0	N	00	N
115	20241011	140609	57	100.00	KOSDAQ		유통	N	N	N	N		N	4700	100	2	2.17	462835315	98521	162.83	4655	4730	4655	5980	3220	4600	4697.83	4.21	0	26281	4643	4621	4593	4571	4543	4632	4582	161	1380	500	3400	5	1	30181550	1419	13.06	0.35	12	0.33	360.00	13385.00	6090	20240319	-22.82	4405	20240805	6.70	6090	-22.82	20240319	4405	6.70	20240805	6090	-22.82	20240319	4405	6.70	20240805	1.11	N	067990	500	160 억		1269265	N	N	0	N	00	N
116	20241011	130610	57	100.00	KOSDAQ		유통	N	N	N	N		N	4700	100	2	2.17	430979370	91746	151.63	4655	4730	4655	5980	3220	4600	4697.53	4.21	0	24359	4643	4621	4593	4571	4543	4632	4582	161	1380	500	3400	5	1	30181550	1419	13.06	0.35	12	0.30	360.00	13385.00	6090	20240319	-22.82	4405	20240805	6.70	6090	-22.82	20240319	4405	6.70	20240805	6090	-22.82	20240319	4405	6.70	20240805	1.11	N	067990	500	160 억		1269265	N	N	0	N	00	N
117	20241011	120606	57	100.00	KOSDAQ		유통	N	N	N	N		N	4700	100	2	2.17	407583295	86769	143.40	4655	4730	4655	5980	3220	4600	4697.34	4.21	0	22086	4643	4621	4593	4571	4543	4632	4582	161	1380	500	3400	5	1	30181550	1419	13.06	0.35	12	0.29	360.00	13385.00	6090	20240319	-22.82	4405	20240805	6.70	6090	-22.82	20240319	4405	6.70	20240805	6090	-22.82	20240319	4405	6.70	20240805	1.11	N	067990	500	160 억		1269265	N	N	0	N	00	N
118	20241011	110606	57	100.00	KOSDAQ		유통	N	N	N	N		N	4705	105	2	2.28	380140990	80930	133.75	4655	4730	4655	5980	3220	4600	4697.16	4.21	0	20040	4643	4621	4593	4571	4543	4632	4582	161	1380	500	3400	5	1	30181550	1420	13.07	0.35	12	0.27	360.00	13385.00	6090	20240319	-22.74	4405	20240805	6.81	6090	-22.74	20240319	4405	6.81	20240805	6090	-22.74	20240319	4405	6.81	20240805	1.11	N	067990	500	160 억		1269265	N	N	0	N	00	N
119	20241011	100614	57	100.00	KOSDAQ		유통	N	N	N	N		N	4685	85	2	1.85	202351595	43147	71.31	4655	4720	4655	5980	3220	4600	4689.82	4.21	0	2771	4643	4621	4593	4571	4543	4632	4582	161	1380	500	3400	5	1	30181550	1414	13.01	0.35	12	0.14	360.00	13385.00	6090	20240319	-23.07	4405	20240805	6.36	6090	-23.07	20240319	4405	6.36	20240805	6090	-23.07	20240319	4405	6.36	20240805	1.11	N	067990	500	160 억		1269265	N	N	0	N	00	N
120	20241011	090609	57	100.00	KOSDAQ		유통	N	N	N	N		N	4695	95	2	2.07	101541250	21701	35.87	4655	4720	4655	5980	3220	4600	4679.10	4.21	0	1992	4643	4621	4593	4571	4543	4632	4582	161	1380	500	3400	5	1	30181550	1417	13.04	0.35	12	0.07	360.00	13385.00	6090	20240319	-22.91	4405	20240805	6.58	6090	-22.91	20240319	4405	6.58	20240805	6090	-22.91	20240319	4405	6.58	20240805	1.11	N	067990	500	160 억		1269265	N	N	0	N	00	N
121	20241010	160621	57	100.00	KOSDAQ		유통	N	N	N	N		N	4600	-10	5	-0.22	276952390	60407	215.79	4595	4615	4565	5990	3230	4610	4584.77	4.27	0	-4765	4670	4640	4620	4590	4570	4630	4580	161	1380	500	3410	5	1	30181550	1388	12.78	0.34	12	0.20	360.00	13385.00	6090	20240319	-24.47	4405	20240805	4.43	6090	-24.47	20240319	4405	4.43	20240805	6090	-24.47	20240319	4405	4.43	20240805	1.10	N	067990	500	160 억		1287311	N	N	0	N	00	N
122	20241010	150631	57	100.00	KOSDAQ		유통	N	N	N	N		N	4575	-35	5	-0.76	239120750	52189	186.44	4595	4615	4565	5990	3230	4610	4581.82	4.27	0	-4765	4670	4640	4620	4590	4570	4630	4580	161	1380	500	3410	5	1	30181550	1381	12.71	0.34	12	0.17	360.00	13385.00	6090	20240319	-24.88	4405	20240805	3.86	6090	-24.88	20240319	4405	3.86	20240805	6090	-24.88	20240319	4405	3.86	20240805	1.10	N	067990	500	160 억		1287311	N	N	0	N	00	N
123	20241010	140626	57	100.00	KOSDAQ		유통	N	N	N	N		N	4575	-35	5	-0.76	221746025	48402	172.91	4595	4615	4565	5990	3230	4610	4581.34	4.27	0	-4821	4670	4640	4620	4590	4570	4630	4580	161	1380	500	3410	5	1	30181550	1381	12.71	0.34	12	0.16	360.00	13385.00	6090	20240319	-24.88	4405	20240805	3.86	6090	-24.88	20240319	4405	3.86	20240805	6090	-24.88	20240319	4405	3.86	20240805	1.10	N	067990	500	160 억		1287311	N	N	0	N	00	N
124	20241010	130625	57	100.00	KOSDAQ		유통	N	N	N	N		N	4580	-30	5	-0.65	205793705	44916	160.45	4595	4615	4565	5990	3230	4610	4581.75	4.27	0	-3364	4670	4640	4620	4590	4570	4630	4580	161	1380	500	3410	5	1	30181550	1382	12.72	0.34	12	0.15	360.00	13385.00	6090	20240319	-24.79	4405	20240805	3.97	6090	-24.79	20240319	4405	3.97	20240805	6090	-24.79	20240319	4405	3.97	20240805	1.10	N	067990	500	160 억		1287311	N	N	0	N	00	N
125	20241010	120626	57	100.00	KOSDAQ		유통	N	N	N	N		N	4575	-35	5	-0.76	197409130	43086	153.92	4595	4615	4565	5990	3230	4610	4581.75	4.27	0	-3364	4670	4640	4620	4590	4570	4630	4580	161	1380	500	3410	5	1	30181550	1381	12.71	0.34	12	0.14	360.00	13385.00	6090	20240319	-24.88	4405	20240805	3.86	6090	-24.88	20240319	4405	3.86	20240805	6090	-24.88	20240319	4405	3.86	20240805	1.10	N	067990	500	160 억		1287311	N	N	0	N	00	N
126	20241010	110624	57	100.00	KOSDAQ		유통	N	N	N	N		N	4585	-25	5	-0.54	123948430	27047	96.62	4595	4615	4565	5990	3230	4610	4582.71	4.27	0	-806	4670	4640	4620	4590	4570	4630	4580	161	1380	500	3410	5	1	30181550	1384	12.74	0.34	12	0.09	360.00	13385.00	6090	20240319	-24.71	4405	20240805	4.09	6090	-24.71	20240319	4405	4.09	20240805	6090	-24.71	20240319	4405	4.09	20240805	1.10	N	067990	500	160 억		1287311	N	N	0	N	00	N
127	20241010	100624	57	100.00	KOSDAQ		유통	N	N	N	N		N	4580	-30	5	-0.65	109738465	23947	85.55	4595	4615	4565	5990	3230	4610	4582.56	4.27	0	-805	4670	4640	4620	4590	4570	4630	4580	161	1380	500	3410	5	1	30181550	1382	12.72	0.34	12	0.08	360.00	13385.00	6090	20240319	-24.79	4405	20240805	3.97	6090	-24.79	20240319	4405	3.97	20240805	6090	-24.79	20240319	4405	3.97	20240805	1.10	N	067990	500	160 억		1287311	N	N	0	N	00	N
128	20241010	090626	57	100.00	KOSDAQ		유통	N	N	N	N		N	4610	0	3	0.00	3009800	655	2.34	4595	4610	4595	5990	3230	4610	4595.11	4.27	0	-95	4670	4640	4620	4590	4570	4630	4580	161	1380	500	3410	5	1	30181550	1391	12.81	0.34	12	0.00	360.00	13385.00	6090	20240319	-24.30	4405	20240805	4.65	6090	-24.30	20240319	4405	4.65	20240805	6090	-24.30	20240319	4405	4.65	20240805	1.10	N	067990	500	160 억		1287311	N	N	0	N	00	N
129	20241008	160621	57	100.00	KOSDAQ		유통	N	N	N	N		N	4610	-35	5	-0.75	129124865	27988	88.45	4650	4650	4600	6030	3255	4645	4613.58	4.33	0	-12887	4685	4665	4645	4625	4605	4655	4615	161	1385	500	3430	5	1	30181550	1391	12.81	0.34	12	0.09	360.00	13385.00	6090	20240319	-24.30	4405	20240805	4.65	6090	-24.30	20240319	4405	4.65	20240805	6090	-24.30	20240319	4405	4.65	20240805	1.11	N	067990	500	160 억		1305543	N	N	0	N	00	N
130	20241008	150625	57	100.00	KOSDAQ		유통	N	N	N	N		N	4610	-35	5	-0.75	127603120	27658	87.41	4650	4650	4600	6030	3255	4645	4613.61	4.33	0	-12722	4685	4665	4645	4625	4605	4655	4615	161	1385	500	3430	5	1	30181550	1391	12.81	0.34	12	0.09	360.00	13385.00	6090	20240319	-24.30	4405	20240805	4.65	6090	-24.30	20240319	4405	4.65	20240805	6090	-24.30	20240319	4405	4.65	20240805	1.11	N	067990	500	160 억		1305543	N	N	0	N	00	N
131	20241008	140623	57	100.00	KOSDAQ		유통	N	N	N	N		N	4615	-30	5	-0.65	123872535	26849	84.85	4650	4650	4600	6030	3255	4645	4613.67	4.33	0	-12645	4685	4665	4645	4625	4605	4655	4615	161	1385	500	3430	5	1	30181550	1393	12.82	0.34	12	0.09	360.00	13385.00	6090	20240319	-24.22	4405	20240805	4.77	6090	-24.22	20240319	4405	4.77	20240805	6090	-24.22	20240319	4405	4.77	20240805	1.11	N	067990	500	160 억		1305543	N	N	0	N	00	N
132	20241008	130622	57	100.00	KOSDAQ		유통	N	N	N	N		N	4605	-40	5	-0.86	115323915	24995	78.99	4650	4650	4600	6030	3255	4645	4613.88	4.33	0	-12630	4685	4665	4645	4625	4605	4655	4615	161	1385	500	3430	5	1	30181550	1390	12.79	0.34	12	0.08	360.00	13385.00	6090	20240319	-24.38	4405	20240805	4.54	6090	-24.38	20240319	4405	4.54	20240805	6090	-24.38	20240319	4405	4.54	20240805	1.11	N	067990	500	160 억		1305543	N	N	0	N	00	N
133	20241008	120623	57	100.00	KOSDAQ		유통	N	N	N	N		N	4610	-35	5	-0.75	78390075	16973	53.64	4650	4650	4610	6030	3255	4645	4618.52	4.33	0	-9943	4685	4665	4645	4625	4605	4655	4615	161	1385	500	3430	5	1	30181550	1391	12.81	0.34	12	0.06	360.00	13385.00	6090	20240319	-24.30	4405	20240805	4.65	6090	-24.30	20240319	4405	4.65	20240805	6090	-24.30	20240319	4405	4.65	20240805	1.11	N	067990	500	160 억		1305543	N	N	0	N	00	N
134	20241008	110622	57	100.00	KOSDAQ		유통	N	N	N	N		N	4615	-30	5	-0.65	62733525	13580	42.92	4650	4650	4610	6030	3255	4645	4619.55	4.33	0	-8455	4685	4665	4645	4625	4605	4655	4615	161	1385	500	3430	5	1	30181550	1393	12.82	0.34	12	0.04	360.00	13385.00	6090	20240319	-24.22	4405	20240805	4.77	6090	-24.22	20240319	4405	4.77	20240805	6090	-24.22	20240319	4405	4.77	20240805	1.11	N	067990	500	160 억		1305543	N	N	0	N	00	N
135	20241008	100624	57	100.00	KOSDAQ		유통	N	N	N	N		N	4635	-10	5	-0.22	9696235	2095	6.62	4650	4650	4620	6030	3255	4645	4628.27	4.33	0	-741	4685	4665	4645	4625	4605	4655	4615	161	1385	500	3430	5	1	30181550	1399	12.88	0.35	12	0.01	360.00	13385.00	6090	20240319	-23.89	4405	20240805	5.22	6090	-23.89	20240319	4405	5.22	20240805	6090	-23.89	20240319	4405	5.22	20240805	1.11	N	067990	500	160 억		1305543	N	N	0	N	00	N
136	20241008	090622	57	100.00	KOSDAQ		유통	N	N	N	N		N	4635	-10	5	-0.22	213500	46	0.15	4650	4650	4635	6030	3255	4645	4641.30	4.33	0	-7	4685	4665	4645	4625	4605	4655	4615	161	1385	500	3430	5	1	30181550	1399	12.88	0.35	12	0.00	360.00	13385.00	6090	20240319	-23.89	4405	20240805	5.22	6090	-23.89	20240319	4405	5.22	20240805	6090	-23.89	20240319	4405	5.22	20240805	1.11	N	067990	500	160 억		1305543	N	N	0	N	00	N
137	20241007	160623	57	100.00	KOSDAQ		유통	N	N	N	N		N	4645	5	2	0.11	146440395	31588	110.71	4665	4665	4625	6030	3250	4640	4635.95	4.34	0	-4575	4713	4676	4658	4621	4603	4667	4612	161	1390	500	3430	5	1	30181550	1402	12.90	0.35	12	0.10	360.00	13385.00	6090	20240319	-23.73	4405	20240805	5.45	6090	-23.73	20240319	4405	5.45	20240805	6090	-23.73	20240319	4405	5.45	20240805	1.13	N	067990	500	160 억		1310101	N	N	0	N	00	N
138	20241007	150604	57	100.00	KOSDAQ		유통	N	N	N	N		N	4630	-10	5	-0.22	142767175	30795	107.93	4665	4665	4625	6030	3250	4640	4636.05	4.34	0	-4479	4713	4676	4658	4621	4603	4667	4612	161	1390	500	3430	5	1	30181550	1397	12.86	0.35	12	0.10	360.00	13385.00	6090	20240319	-23.97	4405	20240805	5.11	6090	-23.97	20240319	4405	5.11	20240805	6090	-23.97	20240319	4405	5.11	20240805	1.13	N	067990	500	160 억		1310101	N	N	0	N	00	N
139	20241007	140627	57	100.00	KOSDAQ		유통	N	N	N	N		N	4635	-5	5	-0.11	104924865	22627	79.30	4665	4665	4625	6030	3250	4640	4637.15	4.34	0	-3599	4713	4676	4658	4621	4603	4667	4612	161	1390	500	3430	5	1	30181550	1399	12.88	0.35	12	0.07	360.00	13385.00	6090	20240319	-23.89	4405	20240805	5.22	6090	-23.89	20240319	4405	5.22	20240805	6090	-23.89	20240319	4405	5.22	20240805	1.13	N	067990	500	160 억		1310101	N	N	0	N	00	N
140	20241007	130606	57	100.00	KOSDAQ		유통	N	N	N	N		N	4635	-5	5	-0.11	82198075	17723	62.11	4665	4665	4625	6030	3250	4640	4637.93	4.34	0	-2358	4713	4676	4658	4621	4603	4667	4612	161	1390	500	3430	5	1	30181550	1399	12.88	0.35	12	0.06	360.00	13385.00	6090	20240319	-23.89	4405	20240805	5.22	6090	-23.89	20240319	4405	5.22	20240805	6090	-23.89	20240319	4405	5.22	20240805	1.13	N	067990	500	160 억		1310101	N	N	0	N	00	N
141	20241007	120638	57	100.00	KOSDAQ		유통	N	N	N	N		N	4640	0	3	0.00	68738735	14820	51.94	4665	4665	4625	6030	3250	4640	4638.24	4.34	0	-2344	4713	4676	4658	4621	4603	4667	4612	161	1390	500	3430	5	1	30181550	1400	12.89	0.35	12	0.05	360.00	13385.00	6090	20240319	-23.81	4405	20240805	5.33	6090	-23.81	20240319	4405	5.33	20240805	6090	-23.81	20240319	4405	5.33	20240805	1.13	N	067990	500	160 억		1310101	N	N	0	N	00	N
142	20241007	110556	57	100.00	KOSDAQ		유통	N	N	N	N		N	4640	0	3	0.00	63251480	13638	47.80	4665	4665	4625	6030	3250	4640	4637.89	4.34	0	-2250	4713	4676	4658	4621	4603	4667	4612	161	1390	500	3430	5	1	30181550	1400	12.89	0.35	12	0.05	360.00	13385.00	6090	20240319	-23.81	4405	20240805	5.33	6090	-23.81	20240319	4405	5.33	20240805	6090	-23.81	20240319	4405	5.33	20240805	1.13	N	067990	500	160 억		1310101	N	N	0	N	00	N
143	20241007	100556	57	100.00	KOSDAQ		유통	N	N	N	N		N	4635	-5	5	-0.11	34451110	7422	26.01	4665	4665	4625	6030	3250	4640	4641.76	4.34	0	-756	4713	4676	4658	4621	4603	4667	4612	161	1390	500	3430	5	1	30181550	1399	12.88	0.35	12	0.02	360.00	13385.00	6090	20240319	-23.89	4405	20240805	5.22	6090	-23.89	20240319	4405	5.22	20240805	6090	-23.89	20240319	4405	5.22	20240805	1.13	N	067990	500	160 억		1310101	N	N	0	N	00	N
144	20241007	090629	57	100.00	KOSDAQ		유통	N	N	N	N		N	4640	0	3	0.00	311305	67	0.23	4665	4665	4640	6030	3250	4640	4646.34	4.34	0	44	4713	4676	4658	4621	4603	4667	4612	161	1390	500	3430	5	1	30181550	1400	12.89	0.35	12	0.00	360.00	13385.00	6090	20240319	-23.81	4405	20240805	5.33	6090	-23.81	20240319	4405	5.33	20240805	6090	-23.81	20240319	4405	5.33	20240805	1.13	N	067990	500	160 억		1310101	N	N	0	N	00	N
145	20241004	160539	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4640	-15	5	-0.32	131177070	28193	79.07	4655	4695	4640	6050	3260	4655	4652.82	4.37	0	-7765	4711	4682	4656	4627	4601	4670	4615	161	1395	500	3440	5	1	30181550	1400	12.89	0.35	12	0.09	360.00	13385.00	6090	20240319	-23.81	4405	20240805	5.33	6090	-23.81	20240319	4405	5.33	20240805	6090	-23.81	20240319	4405	5.33	20240805	1.13	N	067990	500	160 억		1317802	N	N	0	N	00	N
146	20241004	150545	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4645	-10	5	-0.21	117580275	25263	70.85	4655	4695	4640	6050	3260	4655	4654.25	4.37	0	-7006	4711	4682	4656	4627	4601	4670	4615	161	1395	500	3440	5	1	30181550	1402	12.90	0.35	12	0.08	360.00	13385.00	6090	20240319	-23.73	4405	20240805	5.45	6090	-23.73	20240319	4405	5.45	20240805	6090	-23.73	20240319	4405	5.45	20240805	1.13	N	067990	500	160 억		1317802	N	N	0	N	00	N
147	20241004	140547	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4650	-5	5	-0.11	113282650	24338	68.26	4655	4695	4640	6050	3260	4655	4654.56	4.37	0	-7151	4711	4682	4656	4627	4601	4670	4615	161	1395	500	3440	5	1	30181550	1403	12.92	0.35	12	0.08	360.00	13385.00	6090	20240319	-23.65	4405	20240805	5.56	6090	-23.65	20240319	4405	5.56	20240805	6090	-23.65	20240319	4405	5.56	20240805	1.13	N	067990	500	160 억		1317802	N	N	0	N	00	N
148	20241004	130544	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4645	-10	5	-0.21	96114210	20644	57.90	4655	4695	4645	6050	3260	4655	4655.79	4.37	0	-6461	4711	4682	4656	4627	4601	4670	4615	161	1395	500	3440	5	1	30181550	1402	12.90	0.35	12	0.07	360.00	13385.00	6090	20240319	-23.73	4405	20240805	5.45	6090	-23.73	20240319	4405	5.45	20240805	6090	-23.73	20240319	4405	5.45	20240805	1.13	N	067990	500	160 억		1317802	N	N	0	N	00	N
149	20241004	120544	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4645	-10	5	-0.21	87475690	18786	52.69	4655	4695	4645	6050	3260	4655	4656.43	4.37	0	-4731	4711	4682	4656	4627	4601	4670	4615	161	1395	500	3440	5	1	30181550	1402	12.90	0.35	12	0.06	360.00	13385.00	6090	20240319	-23.73	4405	20240805	5.45	6090	-23.73	20240319	4405	5.45	20240805	6090	-23.73	20240319	4405	5.45	20240805	1.13	N	067990	500	160 억		1317802	N	N	0	N	00	N
150	20241004	110540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4680	25	2	0.54	25435760	5450	15.28	4655	4695	4655	6050	3260	4655	4667.11	4.37	0	-2807	4711	4682	4656	4627	4601	4670	4615	161	1395	500	3440	5	1	30181550	1412	13.00	0.35	12	0.02	360.00	13385.00	6090	20240319	-23.15	4405	20240805	6.24	6090	-23.15	20240319	4405	6.24	20240805	6090	-23.15	20240319	4405	6.24	20240805	1.13	N	067990	500	160 억		1317802	N	N	0	N	00	N
151	20241004	100538	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4665	10	2	0.21	9166320	1969	5.52	4655	4665	4655	6050	3260	4655	4655.32	4.37	0	-627	4711	4682	4656	4627	4601	4670	4615	161	1395	500	3440	5	1	30181550	1408	12.96	0.35	12	0.01	360.00	13385.00	6090	20240319	-23.40	4405	20240805	5.90	6090	-23.40	20240319	4405	5.90	20240805	6090	-23.40	20240319	4405	5.90	20240805	1.13	N	067990	500	160 억		1317802	N	N	0	N	00	N
152	20241004	090539	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4655	0	3	0.00	2094750	450	1.26	4655	4655	4655	6050	3260	4655	4655.00	4.37	0	-49	4711	4682	4656	4627	4601	4670	4615	161	1395	500	3440	5	1	30181550	1405	12.93	0.35	12	0.00	360.00	13385.00	6090	20240319	-23.56	4405	20240805	5.68	6090	-23.56	20240319	4405	5.68	20240805	6090	-23.56	20240319	4405	5.68	20240805	1.13	N	067990	500	160 억		1317802	N	N	0	N	00	N
153	20241002	160537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4655	-15	5	-0.32	165052680	35517	166.16	4670	4685	4630	6070	3270	4670	4647.15	4.38	0	-4073	4743	4706	4678	4641	4613	4692	4627	161	1400	500	3450	5	1	30181550	1405	12.93	0.35	12	0.12	360.00	13385.00	6090	20240319	-23.56	4405	20240805	5.68	6090	-23.56	20240319	4405	5.68	20240805	6090	-23.56	20240319	4405	5.68	20240805	1.13	N	067990	500	160 억		1321622	N	N	0	N	00	N
154	20241002	150547	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4660	-10	5	-0.21	156188545	33609	157.24	4670	4685	4630	6070	3270	4670	4647.22	4.38	0	-3882	4743	4706	4678	4641	4613	4692	4627	161	1400	500	3450	5	1	30181550	1406	12.94	0.35	12	0.11	360.00	13385.00	6090	20240319	-23.48	4405	20240805	5.79	6090	-23.48	20240319	4405	5.79	20240805	6090	-23.48	20240319	4405	5.79	20240805	1.13	N	067990	500	160 억		1321622	N	N	0	N	00	N
155	20241002	140545	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4665	-5	5	-0.11	138602765	29829	139.55	4670	4685	4630	6070	3270	4670	4646.58	4.38	0	-2943	4743	4706	4678	4641	4613	4692	4627	161	1400	500	3450	5	1	30181550	1408	12.96	0.35	12	0.10	360.00	13385.00	6090	20240319	-23.40	4405	20240805	5.90	6090	-23.40	20240319	4405	5.90	20240805	6090	-23.40	20240319	4405	5.90	20240805	1.13	N	067990	500	160 억		1321622	N	N	0	N	00	N
156	20241002	130540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4650	-20	5	-0.43	119398035	25695	120.21	4670	4685	4630	6070	3270	4670	4646.74	4.38	0	-2494	4743	4706	4678	4641	4613	4692	4627	161	1400	500	3450	5	1	30181550	1403	12.92	0.35	12	0.09	360.00	13385.00	6090	20240319	-23.65	4405	20240805	5.56	6090	-23.65	20240319	4405	5.56	20240805	6090	-23.65	20240319	4405	5.56	20240805	1.13	N	067990	500	160 억		1321622	N	N	0	N	00	N
157	20241002	120536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4670	0	3	0.00	102476365	22055	103.18	4670	4685	4630	6070	3270	4670	4646.40	4.38	0	-2695	4743	4706	4678	4641	4613	4692	4627	161	1400	500	3450	5	1	30181550	1409	12.97	0.35	12	0.07	360.00	13385.00	6090	20240319	-23.32	4405	20240805	6.02	6090	-23.32	20240319	4405	6.02	20240805	6090	-23.32	20240319	4405	6.02	20240805	1.13	N	067990	500	160 억		1321622	N	N	0	N	00	N
158	20241002	110531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4660	-10	5	-0.21	85095915	18322	85.72	4670	4685	4630	6070	3270	4670	4644.47	4.38	0	-2474	4743	4706	4678	4641	4613	4692	4627	161	1400	500	3450	5	1	30181550	1406	12.94	0.35	12	0.06	360.00	13385.00	6090	20240319	-23.48	4405	20240805	5.79	6090	-23.48	20240319	4405	5.79	20240805	6090	-23.48	20240319	4405	5.79	20240805	1.13	N	067990	500	160 억		1321622	N	N	0	N	00	N
159	20241002	100530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4640	-30	5	-0.64	53899905	11626	54.39	4670	4670	4630	6070	3270	4670	4636.15	4.38	0	-2993	4743	4706	4678	4641	4613	4692	4627	161	1400	500	3450	5	1	30181550	1400	12.89	0.35	12	0.04	360.00	13385.00	6090	20240319	-23.81	4405	20240805	5.33	6090	-23.81	20240319	4405	5.33	20240805	6090	-23.81	20240319	4405	5.33	20240805	1.13	N	067990	500	160 억		1321622	N	N	0	N	00	N
160	20241002	090527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4650	-20	5	-0.43	4169710	896	4.19	4670	4670	4645	6070	3270	4670	4653.69	4.38	0	-606	4743	4706	4678	4641	4613	4692	4627	161	1400	500	3450	5	1	30181550	1403	12.92	0.35	12	0.00	360.00	13385.00	6090	20240319	-23.65	4405	20240805	5.56	6090	-23.65	20240319	4405	5.56	20240805	6090	-23.65	20240319	4405	5.56	20240805	1.13	N	067990	500	160 억		1321622	N	N	0	N	00	N