KissMeData/362320/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	161323	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6890	-30	5	-0.43	1554221590	226400	139.95	7000	7000	6720	8990	4850	6920	6864.94	0.00	0	-36923	7113	7016	6863	6766	6613	7065	6815	103	2070	500	4980	10	1	20551290	1416	-60.44	2.18	12	1.10	-114.00	3164.00	13790	20240624	-50.04	5900	20240909	16.78	13790	-50.04	20240624	5900	16.78	20240909	13790	-50.04	20240624	5900	16.78	20240909	6.02	N	362320	500	102 억		0	N	N	6	N	00	N
3	20241031	151345	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6900	-20	5	-0.29	1496085860	217963	134.74	7000	7000	6720	8990	4850	6920	6863.94	0.00	0	-37986	7113	7016	6863	6766	6613	7065	6815	103	2070	500	4980	10	1	20551290	1418	-60.53	2.18	12	1.06	-114.00	3164.00	13790	20240624	-49.96	5900	20240909	16.95	13790	-49.96	20240624	5900	16.95	20240909	13790	-49.96	20240624	5900	16.95	20240909	6.02	N	362320	500	102 억		0	N	N	0	N	00	N
4	20241031	141340	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6920	0	3	0.00	1342947630	195763	121.01	7000	7000	6720	8990	4850	6920	6860.07	0.00	0	-30891	7113	7016	6863	6766	6613	7065	6815	103	2070	500	4980	10	1	20551290	1422	-60.70	2.19	12	0.95	-114.00	3164.00	13790	20240624	-49.82	5900	20240909	17.29	13790	-49.82	20240624	5900	17.29	20240909	13790	-49.82	20240624	5900	17.29	20240909	6.02	N	362320	500	102 억		0	N	N	0	N	00	N
5	20241031	131343	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6940	20	2	0.29	1192919530	174152	107.65	7000	7000	6720	8990	4850	6920	6849.88	0.00	0	-22742	7113	7016	6863	6766	6613	7065	6815	103	2070	500	4980	10	1	20551290	1426	-60.88	2.19	12	0.85	-114.00	3164.00	13790	20240624	-49.67	5900	20240909	17.63	13790	-49.67	20240624	5900	17.63	20240909	13790	-49.67	20240624	5900	17.63	20240909	6.02	N	362320	500	102 억		0	N	N	0	N	00	N
6	20241031	121338	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6920	0	3	0.00	1029165070	150550	93.06	7000	7000	6720	8990	4850	6920	6836.04	0.00	0	-28289	7113	7016	6863	6766	6613	7065	6815	103	2070	500	4980	10	1	20551290	1422	-60.70	2.19	12	0.73	-114.00	3164.00	13790	20240624	-49.82	5900	20240909	17.29	13790	-49.82	20240624	5900	17.29	20240909	13790	-49.82	20240624	5900	17.29	20240909	6.02	N	362320	500	102 억		0	N	N	0	N	00	N
7	20241031	111338	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6920	0	3	0.00	901534470	131985	81.59	7000	7000	6720	8990	4850	6920	6830.58	0.00	0	-27908	7113	7016	6863	6766	6613	7065	6815	103	2070	500	4980	10	1	20551290	1422	-60.70	2.19	12	0.64	-114.00	3164.00	13790	20240624	-49.82	5900	20240909	17.29	13790	-49.82	20240624	5900	17.29	20240909	13790	-49.82	20240624	5900	17.29	20240909	6.02	N	362320	500	102 억		0	N	N	0	N	00	N
8	20241031	101341	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6820	-100	5	-1.45	633631180	92595	57.24	7000	7000	6760	8990	4850	6920	6843.04	0.00	0	-22029	7113	7016	6863	6766	6613	7065	6815	103	2070	500	4980	10	1	20551290	1402	-59.82	2.16	12	0.45	-114.00	3164.00	13790	20240624	-50.54	5900	20240909	15.59	13790	-50.54	20240624	5900	15.59	20240909	13790	-50.54	20240624	5900	15.59	20240909	6.02	N	362320	500	102 억		0	N	N	0	N	00	N
9	20241031	091339	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6840	-80	5	-1.16	334242450	48633	30.06	7000	7000	6760	8990	4850	6920	6872.75	0.00	0	-18688	7113	7016	6863	6766	6613	7065	6815	103	2070	500	4980	10	1	20551290	1406	-60.00	2.16	12	0.24	-114.00	3164.00	13790	20240624	-50.40	5900	20240909	15.93	13790	-50.40	20240624	5900	15.93	20240909	13790	-50.40	20240624	5900	15.93	20240909	6.02	N	362320	500	102 억		0	N	N	0	N	00	N
10	20241030	161334	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6920	50	2	0.73	1104152060	160040	91.63	6870	6960	6710	8930	4810	6870	6899.20	0.00	0	8432	7050	6960	6800	6710	6550	7005	6755	103	2060	500	4940	10	1	20551290	1422	-60.70	2.19	12	0.78	-114.00	3164.00	13790	20240624	-49.82	5900	20240909	17.29	13790	-49.82	20240624	5900	17.29	20240909	13790	-49.82	20240624	5900	17.29	20240909	6.09	N	362320	500	102 억		0	N	N	0	N	00	N
11	20241030	151407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6900	30	2	0.44	1006952280	145971	83.57	6870	6960	6710	8930	4810	6870	6898.30	0.00	0	12097	7050	6960	6800	6710	6550	7005	6755	103	2060	500	4940	10	1	20551290	1418	-60.53	2.18	12	0.71	-114.00	3164.00	13790	20240624	-49.96	5900	20240909	16.95	13790	-49.96	20240624	5900	16.95	20240909	13790	-49.96	20240624	5900	16.95	20240909	6.09	N	362320	500	102 억		0	N	N	0	N	00	N
12	20241030	141342	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6880	10	2	0.15	906891930	131470	75.27	6870	6960	6710	8930	4810	6870	6898.09	0.00	0	17980	7050	6960	6800	6710	6550	7005	6755	103	2060	500	4940	10	1	20551290	1414	-60.35	2.17	12	0.64	-114.00	3164.00	13790	20240624	-50.11	5900	20240909	16.61	13790	-50.11	20240624	5900	16.61	20240909	13790	-50.11	20240624	5900	16.61	20240909	6.09	N	362320	500	102 억		0	N	N	0	N	00	N
13	20241030	131349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6920	50	2	0.73	746079030	108126	61.90	6870	6960	6710	8930	4810	6870	6900.09	0.00	0	10776	7050	6960	6800	6710	6550	7005	6755	103	2060	500	4940	10	1	20551290	1422	-60.70	2.19	12	0.53	-114.00	3164.00	13790	20240624	-49.82	5900	20240909	17.29	13790	-49.82	20240624	5900	17.29	20240909	13790	-49.82	20240624	5900	17.29	20240909	6.09	N	362320	500	102 억		0	N	N	0	N	00	N
14	20241030	121406	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6950	80	2	1.16	662257720	96004	54.96	6870	6960	6710	8930	4810	6870	6898.23	0.00	0	7979	7050	6960	6800	6710	6550	7005	6755	103	2060	500	4940	10	1	20551290	1428	-60.96	2.20	12	0.47	-114.00	3164.00	13790	20240624	-49.60	5900	20240909	17.80	13790	-49.60	20240624	5900	17.80	20240909	13790	-49.60	20240624	5900	17.80	20240909	6.09	N	362320	500	102 억		0	N	N	0	N	00	N
15	20241030	111344	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6920	50	2	0.73	526595420	76394	43.74	6870	6960	6710	8930	4810	6870	6893.15	0.00	0	2183	7050	6960	6800	6710	6550	7005	6755	103	2060	500	4940	10	1	20551290	1422	-60.70	2.19	12	0.37	-114.00	3164.00	13790	20240624	-49.82	5900	20240909	17.29	13790	-49.82	20240624	5900	17.29	20240909	13790	-49.82	20240624	5900	17.29	20240909	6.09	N	362320	500	102 억		0	N	N	0	N	00	N
16	20241030	101334	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6890	20	2	0.29	321932600	46819	26.80	6870	6920	6710	8930	4810	6870	6876.11	0.00	0	2623	7050	6960	6800	6710	6550	7005	6755	103	2060	500	4940	10	1	20551290	1416	-60.44	2.18	12	0.23	-114.00	3164.00	13790	20240624	-50.04	5900	20240909	16.78	13790	-50.04	20240624	5900	16.78	20240909	13790	-50.04	20240624	5900	16.78	20240909	6.09	N	362320	500	102 억		0	N	N	0	N	00	N
17	20241030	091343	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6840	-30	5	-0.44	89180560	13055	7.47	6870	6900	6710	8930	4810	6870	6831.14	0.00	0	130	7050	6960	6800	6710	6550	7005	6755	103	2060	500	4940	10	1	20551290	1406	-60.00	2.16	12	0.06	-114.00	3164.00	13790	20240624	-50.40	5900	20240909	15.93	13790	-50.40	20240624	5900	15.93	20240909	13790	-50.40	20240624	5900	15.93	20240909	6.09	N	362320	500	102 억		0	N	N	0	N	00	N
18	20241029	161250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6870	220	2	3.31	1161931280	171606	131.91	6770	6890	6640	8640	4660	6650	6770.81	0.00	0	-678	6963	6806	6503	6346	6043	6885	6425	103	1990	500	4780	10	1	20551290	1412	-60.26	2.17	12	0.84	-114.00	3164.00	13790	20240624	-50.18	5900	20240909	16.44	13790	-50.18	20240624	5900	16.44	20240909	13790	-50.18	20240624	5900	16.44	20240909	6.07	N	362320	500	102 억		0	N	N	0	N	00	N
19	20241029	151311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6810	160	2	2.41	1102386790	162931	125.24	6770	6890	6640	8640	4660	6650	6765.97	0.00	0	-2247	6963	6806	6503	6346	6043	6885	6425	103	1990	500	4780	10	1	20551290	1400	-59.74	2.15	12	0.79	-114.00	3164.00	13790	20240624	-50.62	5900	20240909	15.42	13790	-50.62	20240624	5900	15.42	20240909	13790	-50.62	20240624	5900	15.42	20240909	6.07	N	362320	500	102 억		0	N	N	0	N	00	N
20	20241029	141120	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6770	120	2	1.80	807992080	119849	92.13	6770	6850	6640	8640	4660	6650	6741.75	0.00	0	-19877	6963	6806	6503	6346	6043	6885	6425	103	1990	500	4780	10	1	20551290	1391	-59.39	2.14	12	0.58	-114.00	3164.00	13790	20240624	-50.91	5900	20240909	14.75	13790	-50.91	20240624	5900	14.75	20240909	13790	-50.91	20240624	5900	14.75	20240909	6.07	N	362320	500	102 억		0	N	N	0	N	00	N
21	20241029	131300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6690	40	2	0.60	375367860	56100	43.12	6770	6770	6640	8640	4660	6650	6691.05	0.00	0	-10913	6963	6806	6503	6346	6043	6885	6425	103	1990	500	4780	10	1	20551290	1375	-58.68	2.11	12	0.27	-114.00	3164.00	13790	20240624	-51.49	5900	20240909	13.39	13790	-51.49	20240624	5900	13.39	20240909	13790	-51.49	20240624	5900	13.39	20240909	6.07	N	362320	500	102 억		0	N	N	0	N	00	N
22	20241029	121300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6670	20	2	0.30	349189500	52184	40.11	6770	6770	6640	8640	4660	6650	6691.51	0.00	0	-9476	6963	6806	6503	6346	6043	6885	6425	103	1990	500	4780	10	1	20551290	1371	-58.51	2.11	12	0.25	-114.00	3164.00	13790	20240624	-51.63	5900	20240909	13.05	13790	-51.63	20240624	5900	13.05	20240909	13790	-51.63	20240624	5900	13.05	20240909	6.07	N	362320	500	102 억		0	N	N	0	N	00	N
23	20241029	111323	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6690	40	2	0.60	294308120	43984	33.81	6770	6770	6640	8640	4660	6650	6691.25	0.00	0	-5764	6963	6806	6503	6346	6043	6885	6425	103	1990	500	4780	10	1	20551290	1375	-58.68	2.11	12	0.21	-114.00	3164.00	13790	20240624	-51.49	5900	20240909	13.39	13790	-51.49	20240624	5900	13.39	20240909	13790	-51.49	20240624	5900	13.39	20240909	6.07	N	362320	500	102 억		0	N	N	0	N	00	N
24	20241029	101257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6670	20	2	0.30	227542740	33989	26.13	6770	6770	6640	8640	4660	6650	6694.60	0.00	0	-3741	6963	6806	6503	6346	6043	6885	6425	103	1990	500	4780	10	1	20551290	1371	-58.51	2.11	12	0.17	-114.00	3164.00	13790	20240624	-51.63	5900	20240909	13.05	13790	-51.63	20240624	5900	13.05	20240909	13790	-51.63	20240624	5900	13.05	20240909	6.07	N	362320	500	102 억		0	N	N	0	N	00	N
25	20241028	161246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6650	310	2	4.89	846401620	129082	76.01	6340	6660	6200	8240	4440	6340	6556.96	0.00	0	31936	6626	6482	6396	6252	6166	6440	6210	103	1900	500	4560	10	1	20551290	1367	-58.33	2.10	12	0.63	-114.00	3164.00	13790	20240624	-51.78	5900	20240909	12.71	13790	-51.78	20240624	5900	12.71	20240909	13790	-51.78	20240624	5900	12.71	20240909	6.11	N	362320	500	102 억		0	N	N	4	N	00	N
26	20241028	151256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6640	300	2	4.73	822770630	125527	73.92	6340	6660	6200	8240	4440	6340	6554.53	0.00	0	30863	6626	6482	6396	6252	6166	6440	6210	103	1900	500	4560	10	1	20551290	1365	-58.25	2.10	12	0.61	-114.00	3164.00	13790	20240624	-51.85	5900	20240909	12.54	13790	-51.85	20240624	5900	12.54	20240909	13790	-51.85	20240624	5900	12.54	20240909	6.11	N	362320	500	102 억		0	N	N	4	N	00	N
27	20241028	141258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6610	270	2	4.26	748727980	114369	67.35	6340	6650	6200	8240	4440	6340	6546.60	0.00	0	28878	6626	6482	6396	6252	6166	6440	6210	103	1900	500	4560	10	1	20551290	1358	-57.98	2.09	12	0.56	-114.00	3164.00	13790	20240624	-52.07	5900	20240909	12.03	13790	-52.07	20240624	5900	12.03	20240909	13790	-52.07	20240624	5900	12.03	20240909	6.11	N	362320	500	102 억		0	N	N	4	N	00	N
28	20241028	131251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6630	290	2	4.57	708290690	108254	63.75	6340	6650	6200	8240	4440	6340	6542.86	0.00	0	27152	6626	6482	6396	6252	6166	6440	6210	103	1900	500	4560	10	1	20551290	1363	-58.16	2.10	12	0.53	-114.00	3164.00	13790	20240624	-51.92	5900	20240909	12.37	13790	-51.92	20240624	5900	12.37	20240909	13790	-51.92	20240624	5900	12.37	20240909	6.11	N	362320	500	102 억		0	N	N	4	N	00	N
29	20241028	121252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6610	270	2	4.26	642008000	98232	57.85	6340	6640	6200	8240	4440	6340	6535.63	0.00	0	19893	6626	6482	6396	6252	6166	6440	6210	103	1900	500	4560	10	1	20551290	1358	-57.98	2.09	12	0.48	-114.00	3164.00	13790	20240624	-52.07	5900	20240909	12.03	13790	-52.07	20240624	5900	12.03	20240909	13790	-52.07	20240624	5900	12.03	20240909	6.11	N	362320	500	102 억		0	N	N	4	N	00	N
30	20241028	111049	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6600	260	2	4.10	582055160	89115	52.48	6340	6640	6200	8240	4440	6340	6531.51	0.00	0	19623	6626	6482	6396	6252	6166	6440	6210	103	1900	500	4560	10	1	20551290	1356	-57.89	2.09	12	0.43	-114.00	3164.00	13790	20240624	-52.14	5900	20240909	11.86	13790	-52.14	20240624	5900	11.86	20240909	13790	-52.14	20240624	5900	11.86	20240909	6.11	N	362320	500	102 억		0	N	N	4	N	00	N
31	20241028	101238	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6610	270	2	4.26	403068270	61997	36.51	6340	6620	6200	8240	4440	6340	6501.42	0.00	0	15664	6626	6482	6396	6252	6166	6440	6210	103	1900	500	4560	10	1	20551290	1358	-57.98	2.09	12	0.30	-114.00	3164.00	13790	20240624	-52.07	5900	20240909	12.03	13790	-52.07	20240624	5900	12.03	20240909	13790	-52.07	20240624	5900	12.03	20240909	6.11	N	362320	500	102 억		0	N	N	4	N	00	N
32	20241028	091248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6410	70	2	1.10	78090890	12291	7.24	6340	6440	6200	8240	4440	6340	6353.50	0.00	0	4106	6626	6482	6396	6252	6166	6440	6210	103	1900	500	4560	10	1	20551290	1317	-56.23	2.03	12	0.06	-114.00	3164.00	13790	20240624	-53.52	5900	20240909	8.64	13790	-53.52	20240624	5900	8.64	20240909	13790	-53.52	20240624	5900	8.64	20240909	6.11	N	362320	500	102 억		0	N	N	4	N	00	N
33	20241025	161248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6340	-150	5	-2.31	1072575710	167854	174.77	6480	6540	6310	8430	4550	6490	6390.53	0.00	0	-55531	6856	6672	6536	6352	6216	6605	6285	103	1940	500	4670	10	1	20551290	1303	-55.61	2.00	12	0.82	-114.00	3164.00	13790	20240624	-54.02	5900	20240909	7.46	13790	-54.02	20240624	5900	7.46	20240909	13790	-54.02	20240624	5900	7.46	20240909	6.19	N	362320	500	102 억		0	N	N	4	N	00	N
34	20241025	151254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6330	-160	5	-2.47	1023864600	160167	166.77	6480	6540	6310	8430	4550	6490	6392.45	0.00	0	-55476	6856	6672	6536	6352	6216	6605	6285	103	1940	500	4670	10	1	20551290	1301	-55.53	2.00	12	0.78	-114.00	3164.00	13790	20240624	-54.10	5900	20240909	7.29	13790	-54.10	20240624	5900	7.29	20240909	13790	-54.10	20240624	5900	7.29	20240909	6.19	N	362320	500	102 억		0	N	N	1	N	00	N
35	20241025	141252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6340	-150	5	-2.31	903987740	141308	147.13	6480	6540	6310	8430	4550	6490	6397.25	0.00	0	-50891	6856	6672	6536	6352	6216	6605	6285	103	1940	500	4670	10	1	20551290	1303	-55.61	2.00	12	0.69	-114.00	3164.00	13790	20240624	-54.02	5900	20240909	7.46	13790	-54.02	20240624	5900	7.46	20240909	13790	-54.02	20240624	5900	7.46	20240909	6.19	N	362320	500	102 억		0	N	N	1	N	00	N
36	20241025	131252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6390	-100	5	-1.54	801688090	125220	130.38	6480	6540	6310	8430	4550	6490	6402.20	0.00	0	-44574	6856	6672	6536	6352	6216	6605	6285	103	1940	500	4670	10	1	20551290	1313	-56.05	2.02	12	0.61	-114.00	3164.00	13790	20240624	-53.66	5900	20240909	8.31	13790	-53.66	20240624	5900	8.31	20240909	13790	-53.66	20240624	5900	8.31	20240909	6.19	N	362320	500	102 억		0	N	N	1	N	00	N
37	20241025	121255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6390	-100	5	-1.54	736491380	115035	119.78	6480	6540	6310	8430	4550	6490	6402.29	0.00	0	-41502	6856	6672	6536	6352	6216	6605	6285	103	1940	500	4670	10	1	20551290	1313	-56.05	2.02	12	0.56	-114.00	3164.00	13790	20240624	-53.66	5900	20240909	8.31	13790	-53.66	20240624	5900	8.31	20240909	13790	-53.66	20240624	5900	8.31	20240909	6.19	N	362320	500	102 억		0	N	N	1	N	00	N
38	20241025	111249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6380	-110	5	-1.69	573979320	89832	93.53	6480	6510	6310	8430	4550	6490	6389.42	0.00	0	-35138	6856	6672	6536	6352	6216	6605	6285	103	1940	500	4670	10	1	20551290	1311	-55.96	2.02	12	0.44	-114.00	3164.00	13790	20240624	-53.73	5900	20240909	8.14	13790	-53.73	20240624	5900	8.14	20240909	13790	-53.73	20240624	5900	8.14	20240909	6.19	N	362320	500	102 억		0	N	N	1	N	00	N
39	20241025	101250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6360	-130	5	-2.00	361302140	56435	58.76	6480	6510	6330	8430	4550	6490	6402.02	0.00	0	-16195	6856	6672	6536	6352	6216	6605	6285	103	1940	500	4670	10	1	20551290	1307	-55.79	2.01	12	0.27	-114.00	3164.00	13790	20240624	-53.88	5900	20240909	7.80	13790	-53.88	20240624	5900	7.80	20240909	13790	-53.88	20240624	5900	7.80	20240909	6.19	N	362320	500	102 억		0	N	N	1	N	00	N
40	20241025	091253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6430	-60	5	-0.92	46555880	7224	7.52	6480	6480	6410	8430	4550	6490	6444.30	0.00	0	301	6856	6672	6536	6352	6216	6605	6285	103	1940	500	4670	10	1	20551290	1321	-56.40	2.03	12	0.04	-114.00	3164.00	13790	20240624	-53.37	5900	20240909	8.98	13790	-53.37	20240624	5900	8.98	20240909	13790	-53.37	20240624	5900	8.98	20240909	6.19	N	362320	500	102 억		0	N	N	1	N	00	N
41	20241024	161226	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6490	-90	5	-1.37	606041490	93073	44.77	6700	6720	6400	8550	4610	6580	6511.37	0.00	0	-4385	6866	6722	6526	6382	6186	6795	6455	103	1970	500	4730	10	1	20551290	1334	-56.93	2.05	12	0.45	-114.00	3164.00	13790	20240624	-52.94	5900	20240909	10.00	13790	-52.94	20240624	5900	10.00	20240909	13790	-52.94	20240624	5900	10.00	20240909	6.25	N	362320	500	102 억		0	N	N	1	N	00	N
42	20241024	151238	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6490	-90	5	-1.37	559397420	85890	41.31	6700	6720	6400	8550	4610	6580	6512.80	0.00	0	-3790	6866	6722	6526	6382	6186	6795	6455	103	1970	500	4730	10	1	20551290	1334	-56.93	2.05	12	0.42	-114.00	3164.00	13790	20240624	-52.94	5900	20240909	10.00	13790	-52.94	20240624	5900	10.00	20240909	13790	-52.94	20240624	5900	10.00	20240909	6.25	N	362320	500	102 억		0	N	N	0	N	00	N
43	20241024	141224	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6520	-60	5	-0.91	463794610	71116	34.21	6700	6720	6400	8550	4610	6580	6521.51	0.00	0	-2485	6866	6722	6526	6382	6186	6795	6455	103	1970	500	4730	10	1	20551290	1340	-57.19	2.06	12	0.35	-114.00	3164.00	13790	20240624	-52.72	5900	20240909	10.51	13790	-52.72	20240624	5900	10.51	20240909	13790	-52.72	20240624	5900	10.51	20240909	6.25	N	362320	500	102 억		0	N	N	0	N	00	N
44	20241024	131236	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6510	-70	5	-1.06	425028110	65162	31.34	6700	6720	6400	8550	4610	6580	6522.47	0.00	0	-2764	6866	6722	6526	6382	6186	6795	6455	103	1970	500	4730	10	1	20551290	1338	-57.11	2.06	12	0.32	-114.00	3164.00	13790	20240624	-52.79	5900	20240909	10.34	13790	-52.79	20240624	5900	10.34	20240909	13790	-52.79	20240624	5900	10.34	20240909	6.25	N	362320	500	102 억		0	N	N	0	N	00	N
45	20241024	121230	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6520	-60	5	-0.91	357282160	54815	26.37	6700	6720	6400	8550	4610	6580	6517.75	0.00	0	3442	6866	6722	6526	6382	6186	6795	6455	103	1970	500	4730	10	1	20551290	1340	-57.19	2.06	12	0.27	-114.00	3164.00	13790	20240624	-52.72	5900	20240909	10.51	13790	-52.72	20240624	5900	10.51	20240909	13790	-52.72	20240624	5900	10.51	20240909	6.25	N	362320	500	102 억		0	N	N	0	N	00	N
46	20241024	111229	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6520	-60	5	-0.91	314573060	48238	23.20	6700	6720	6400	8550	4610	6580	6521.04	0.00	0	2430	6866	6722	6526	6382	6186	6795	6455	103	1970	500	4730	10	1	20551290	1340	-57.19	2.06	12	0.23	-114.00	3164.00	13790	20240624	-52.72	5900	20240909	10.51	13790	-52.72	20240624	5900	10.51	20240909	13790	-52.72	20240624	5900	10.51	20240909	6.25	N	362320	500	102 억		0	N	N	0	N	00	N
47	20241024	101111	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6480	-100	5	-1.52	253852750	38889	18.71	6700	6720	6400	8550	4610	6580	6527.36	0.00	0	5557	6866	6722	6526	6382	6186	6795	6455	103	1970	500	4730	10	1	20551290	1332	-56.84	2.05	12	0.19	-114.00	3164.00	13790	20240624	-53.01	5900	20240909	9.83	13790	-53.01	20240624	5900	9.83	20240909	13790	-53.01	20240624	5900	9.83	20240909	6.25	N	362320	500	102 억		0	N	N	0	N	00	N
48	20241024	091320	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6570	-10	5	-0.15	101775950	15374	7.40	6700	6720	6450	8550	4610	6580	6620.51	0.00	0	-770	6866	6722	6526	6382	6186	6795	6455	103	1970	500	4730	10	1	20551290	1350	-57.63	2.08	12	0.07	-114.00	3164.00	13790	20240624	-52.36	5900	20240909	11.36	13790	-52.36	20240624	5900	11.36	20240909	13790	-52.36	20240624	5900	11.36	20240909	6.25	N	362320	500	102 억		0	N	N	0	N	00	N
49	20241023	161234	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6580	100	2	1.54	1340833670	205581	89.60	6480	6670	6330	8420	4540	6480	6522.06	0.00	0	17731	6873	6676	6553	6356	6233	6615	6295	103	1940	500	4660	10	1	20551290	1352	-57.72	2.08	12	1.00	-114.00	3164.00	13790	20240624	-52.28	5900	20240909	11.53	13790	-52.28	20240624	5900	11.53	20240909	13790	-52.28	20240624	5900	11.53	20240909	6.30	N	362320	500	102 억		0	N	N	0	N	00	N
50	20241023	151259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6560	80	2	1.23	1270032720	194824	84.91	6480	6670	6330	8420	4540	6480	6518.87	0.00	0	16959	6873	6676	6553	6356	6233	6615	6295	103	1940	500	4660	10	1	20551290	1348	-57.54	2.07	12	0.95	-114.00	3164.00	13790	20240624	-52.43	5900	20240909	11.19	13790	-52.43	20240624	5900	11.19	20240909	13790	-52.43	20240624	5900	11.19	20240909	6.30	N	362320	500	102 억		0	N	N	0	N	00	N
51	20241023	141305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6610	130	2	2.01	1066154580	163793	71.39	6480	6670	6330	8420	4540	6480	6509.16	0.00	0	11903	6873	6676	6553	6356	6233	6615	6295	103	1940	500	4660	10	1	20551290	1358	-57.98	2.09	12	0.80	-114.00	3164.00	13790	20240624	-52.07	5900	20240909	12.03	13790	-52.07	20240624	5900	12.03	20240909	13790	-52.07	20240624	5900	12.03	20240909	6.30	N	362320	500	102 억		0	N	N	0	N	00	N
52	20241023	131245	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6660	180	2	2.78	968350220	148991	64.94	6480	6670	6330	8420	4540	6480	6499.39	0.00	0	12599	6873	6676	6553	6356	6233	6615	6295	103	1940	500	4660	10	1	20551290	1369	-58.42	2.10	12	0.72	-114.00	3164.00	13790	20240624	-51.70	5900	20240909	12.88	13790	-51.70	20240624	5900	12.88	20240909	13790	-51.70	20240624	5900	12.88	20240909	6.30	N	362320	500	102 억		0	N	N	0	N	00	N
53	20241023	121241	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6660	180	2	2.78	874843550	134918	58.80	6480	6660	6330	8420	4540	6480	6484.26	0.00	0	12838	6873	6676	6553	6356	6233	6615	6295	103	1940	500	4660	10	1	20551290	1369	-58.42	2.10	12	0.66	-114.00	3164.00	13790	20240624	-51.70	5900	20240909	12.88	13790	-51.70	20240624	5900	12.88	20240909	13790	-51.70	20240624	5900	12.88	20240909	6.30	N	362320	500	102 억		0	N	N	0	N	00	N
54	20241023	111234	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6600	120	2	1.85	748831800	115911	50.52	6480	6650	6330	8420	4540	6480	6460.40	0.00	0	14419	6873	6676	6553	6356	6233	6615	6295	103	1940	500	4660	10	1	20551290	1356	-57.89	2.09	12	0.56	-114.00	3164.00	13790	20240624	-52.14	5900	20240909	11.86	13790	-52.14	20240624	5900	11.86	20240909	13790	-52.14	20240624	5900	11.86	20240909	6.30	N	362320	500	102 억		0	N	N	0	N	00	N
55	20241023	101238	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6470	-10	5	-0.15	414601250	64686	28.19	6480	6530	6330	8420	4540	6480	6409.44	0.00	0	13554	6873	6676	6553	6356	6233	6615	6295	103	1940	500	4660	10	1	20551290	1330	-56.75	2.04	12	0.31	-114.00	3164.00	13790	20240624	-53.08	5900	20240909	9.66	13790	-53.08	20240624	5900	9.66	20240909	13790	-53.08	20240624	5900	9.66	20240909	6.30	N	362320	500	102 억		0	N	N	0	N	00	N
56	20241023	091238	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6410	-70	5	-1.08	56909290	8764	3.82	6480	6530	6410	8420	4540	6480	6493.53	0.00	0	-2048	6873	6676	6553	6356	6233	6615	6295	103	1940	500	4660	10	1	20551290	1317	-56.23	2.03	12	0.04	-114.00	3164.00	13790	20240624	-53.52	5900	20240909	8.64	13790	-53.52	20240624	5900	8.64	20240909	13790	-53.52	20240624	5900	8.64	20240909	6.30	N	362320	500	102 억		0	N	N	0	N	00	N
57	20241022	161224	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6480	-240	5	-3.57	1496547030	229137	85.27	6720	6750	6430	8730	4710	6720	6531.26	0.00	0	-1781	6933	6826	6743	6636	6553	6785	6595	103	2010	500	4830	10	1	20551290	1332	-56.84	2.05	12	1.11	-114.00	3164.00	13790	20240624	-53.01	5900	20240909	9.83	13790	-53.01	20240624	5900	9.83	20240909	13790	-53.01	20240624	5900	9.83	20240909	6.81	N	362320	500	102 억		0	N	N	1	N	00	N
58	20241022	151240	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6570	-150	5	-2.23	1404005710	214930	79.98	6720	6750	6430	8730	4710	6720	6532.39	0.00	0	-5081	6933	6826	6743	6636	6553	6785	6595	103	2010	500	4830	10	1	20551290	1350	-57.63	2.08	12	1.05	-114.00	3164.00	13790	20240624	-52.36	5900	20240909	11.36	13790	-52.36	20240624	5900	11.36	20240909	13790	-52.36	20240624	5900	11.36	20240909	6.81	N	362320	500	102 억		0	N	N	1	N	00	N
59	20241022	141239	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6530	-190	5	-2.83	1175996550	180029	66.99	6720	6750	6430	8730	4710	6720	6532.26	0.00	0	-13436	6933	6826	6743	6636	6553	6785	6595	103	2010	500	4830	10	1	20551290	1342	-57.28	2.06	12	0.88	-114.00	3164.00	13790	20240624	-52.65	5900	20240909	10.68	13790	-52.65	20240624	5900	10.68	20240909	13790	-52.65	20240624	5900	10.68	20240909	6.81	N	362320	500	102 억		0	N	N	1	N	00	N
60	20241022	131239	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6520	-200	5	-2.98	1113102390	170390	63.41	6720	6750	6430	8730	4710	6720	6532.67	0.00	0	-14294	6933	6826	6743	6636	6553	6785	6595	103	2010	500	4830	10	1	20551290	1340	-57.19	2.06	12	0.83	-114.00	3164.00	13790	20240624	-52.72	5900	20240909	10.51	13790	-52.72	20240624	5900	10.51	20240909	13790	-52.72	20240624	5900	10.51	20240909	6.81	N	362320	500	102 억		0	N	N	1	N	00	N
61	20241022	121235	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6510	-210	5	-3.12	1057035970	161795	60.21	6720	6750	6430	8730	4710	6720	6533.18	0.00	0	-14725	6933	6826	6743	6636	6553	6785	6595	103	2010	500	4830	10	1	20551290	1338	-57.11	2.06	12	0.79	-114.00	3164.00	13790	20240624	-52.79	5900	20240909	10.34	13790	-52.79	20240624	5900	10.34	20240909	13790	-52.79	20240624	5900	10.34	20240909	6.81	N	362320	500	102 억		0	N	N	1	N	00	N
62	20241022	111231	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6490	-230	5	-3.42	983156230	150445	55.98	6720	6750	6430	8730	4710	6720	6534.99	0.00	0	-14948	6933	6826	6743	6636	6553	6785	6595	103	2010	500	4830	10	1	20551290	1334	-56.93	2.05	12	0.73	-114.00	3164.00	13790	20240624	-52.94	5900	20240909	10.00	13790	-52.94	20240624	5900	10.00	20240909	13790	-52.94	20240624	5900	10.00	20240909	6.81	N	362320	500	102 억		0	N	N	1	N	00	N
63	20241022	101233	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6500	-220	5	-3.27	744257140	113641	42.29	6720	6750	6430	8730	4710	6720	6549.19	0.00	0	-12877	6933	6826	6743	6636	6553	6785	6595	103	2010	500	4830	10	1	20551290	1336	-57.02	2.05	12	0.55	-114.00	3164.00	13790	20240624	-52.86	5900	20240909	10.17	13790	-52.86	20240624	5900	10.17	20240909	13790	-52.86	20240624	5900	10.17	20240909	6.81	N	362320	500	102 억		0	N	N	1	N	00	N
64	20241022	091232	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6690	-30	5	-0.45	61207870	9127	3.40	6720	6750	6670	8730	4710	6720	6706.24	0.00	0	272	6933	6826	6743	6636	6553	6785	6595	103	2010	500	4830	10	1	20551290	1375	-58.68	2.11	12	0.04	-114.00	3164.00	13790	20240624	-51.49	5900	20240909	13.39	13790	-51.49	20240624	5900	13.39	20240909	13790	-51.49	20240624	5900	13.39	20240909	6.81	N	362320	500	102 억		0	N	N	1	N	00	N
65	20241021	161218	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6720	-10	5	-0.15	1793825930	265728	41.89	6780	6850	6660	8740	4720	6730	6750.65	0.00	0	-38597	7116	6922	6646	6452	6176	7020	6550	103	2010	500	4840	10	1	20551290	1381	-58.95	2.12	12	1.29	-114.00	3164.00	13790	20240624	-51.27	5900	20240909	13.90	13790	-51.27	20240624	5900	13.90	20240909	13790	-51.27	20240624	5900	13.90	20240909	6.70	N	362320	500	102 억		0	N	N	1	N	00	N
66	20241021	151228	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6740	10	2	0.15	1718320140	254500	40.12	6780	6850	6660	8740	4720	6730	6751.75	0.00	0	-40124	7116	6922	6646	6452	6176	7020	6550	103	2010	500	4840	10	1	20551290	1385	-59.12	2.13	12	1.24	-114.00	3164.00	13790	20240624	-51.12	5900	20240909	14.24	13790	-51.12	20240624	5900	14.24	20240909	13790	-51.12	20240624	5900	14.24	20240909	6.70	N	362320	500	102 억		0	N	N	8	N	00	N
67	20241021	141231	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6780	50	2	0.74	1516016850	224645	35.41	6780	6850	6660	8740	4720	6730	6748.50	0.00	0	-40284	7116	6922	6646	6452	6176	7020	6550	103	2010	500	4840	10	1	20551290	1393	-59.47	2.14	12	1.09	-114.00	3164.00	13790	20240624	-50.83	5900	20240909	14.92	13790	-50.83	20240624	5900	14.92	20240909	13790	-50.83	20240624	5900	14.92	20240909	6.70	N	362320	500	102 억		0	N	N	8	N	00	N
68	20241021	131226	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6730	0	3	0.00	1198094610	177457	27.97	6780	6850	6670	8740	4720	6730	6751.46	0.00	0	-23906	7116	6922	6646	6452	6176	7020	6550	103	2010	500	4840	10	1	20551290	1383	-59.04	2.13	12	0.86	-114.00	3164.00	13790	20240624	-51.20	5900	20240909	14.07	13790	-51.20	20240624	5900	14.07	20240909	13790	-51.20	20240624	5900	14.07	20240909	6.70	N	362320	500	102 억		0	N	N	8	N	00	N
69	20241021	121226	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6760	30	2	0.45	991696690	146915	23.16	6780	6850	6670	8740	4720	6730	6750.14	0.00	0	-18902	7116	6922	6646	6452	6176	7020	6550	103	2010	500	4840	10	1	20551290	1389	-59.30	2.14	12	0.71	-114.00	3164.00	13790	20240624	-50.98	5900	20240909	14.58	13790	-50.98	20240624	5900	14.58	20240909	13790	-50.98	20240624	5900	14.58	20240909	6.70	N	362320	500	102 억		0	N	N	8	N	00	N
70	20241021	111219	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6730	0	3	0.00	838431600	124101	19.56	6780	6850	6670	8740	4720	6730	6756.04	0.00	0	-17465	7116	6922	6646	6452	6176	7020	6550	103	2010	500	4840	10	1	20551290	1383	-59.04	2.13	12	0.60	-114.00	3164.00	13790	20240624	-51.20	5900	20240909	14.07	13790	-51.20	20240624	5900	14.07	20240909	13790	-51.20	20240624	5900	14.07	20240909	6.70	N	362320	500	102 억		0	N	N	8	N	00	N
71	20241021	101225	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6750	20	2	0.30	484823850	71916	11.34	6780	6830	6670	8740	4720	6730	6741.53	0.00	0	-17681	7116	6922	6646	6452	6176	7020	6550	103	2010	500	4840	10	1	20551290	1387	-59.21	2.13	12	0.35	-114.00	3164.00	13790	20240624	-51.05	5900	20240909	14.41	13790	-51.05	20240624	5900	14.41	20240909	13790	-51.05	20240624	5900	14.41	20240909	6.70	N	362320	500	102 억		0	N	N	8	N	00	N
72	20241021	091222	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6680	-50	5	-0.74	264775000	39202	6.18	6780	6830	6670	8740	4720	6730	6754.12	0.00	0	-13209	7116	6922	6646	6452	6176	7020	6550	103	2010	500	4840	10	1	20551290	1373	-58.60	2.11	12	0.19	-114.00	3164.00	13790	20240624	-51.56	5900	20240909	13.22	13790	-51.56	20240624	5900	13.22	20240909	13790	-51.56	20240624	5900	13.22	20240909	6.70	N	362320	500	102 억		0	N	N	8	N	00	N
73	20241018	161220	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6730	30	2	0.45	4160434670	629105	80.59	6600	6840	6370	8710	4690	6700	6613.17	0.00	0	35379	7560	7130	6870	6440	6180	7000	6310	103	2010	500	4820	10	1	20551290	1383	-59.04	2.13	12	3.06	-114.00	3164.00	13790	20240624	-51.20	5900	20240909	14.07	13790	-51.20	20240624	5900	14.07	20240909	13790	-51.20	20240624	5900	14.07	20240909	6.68	N	362320	500	102 억		0	N	N	8	N	00	N
74	20241018	151250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6740	40	2	0.60	3902355780	590795	75.68	6600	6840	6370	8710	4690	6700	6605.26	0.00	0	55033	7560	7130	6870	6440	6180	7000	6310	103	2010	500	4820	10	1	20551290	1385	-59.12	2.13	12	2.87	-114.00	3164.00	13790	20240624	-51.12	5900	20240909	14.24	13790	-51.12	20240624	5900	14.24	20240909	13790	-51.12	20240624	5900	14.24	20240909	6.68	N	362320	500	102 억		0	N	N	0	N	00	N
75	20241018	141253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6720	20	2	0.30	3581153910	543254	69.59	6600	6840	6370	8710	4690	6700	6592.04	0.00	0	74266	7560	7130	6870	6440	6180	7000	6310	103	2010	500	4820	10	1	20551290	1381	-58.95	2.12	12	2.64	-114.00	3164.00	13790	20240624	-51.27	5900	20240909	13.90	13790	-51.27	20240624	5900	13.90	20240909	13790	-51.27	20240624	5900	13.90	20240909	6.68	N	362320	500	102 억		0	N	N	0	N	00	N
76	20241018	131236	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6690	-10	5	-0.15	3344548760	508029	65.08	6600	6840	6370	8710	4690	6700	6583.38	0.00	0	66651	7560	7130	6870	6440	6180	7000	6310	103	2010	500	4820	10	1	20551290	1375	-58.68	2.11	12	2.47	-114.00	3164.00	13790	20240624	-51.49	5900	20240909	13.39	13790	-51.49	20240624	5900	13.39	20240909	13790	-51.49	20240624	5900	13.39	20240909	6.68	N	362320	500	102 억		0	N	N	0	N	00	N
77	20241018	121248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6740	40	2	0.60	3028159850	460840	59.04	6600	6840	6370	8710	4690	6700	6570.96	0.00	0	81802	7560	7130	6870	6440	6180	7000	6310	103	2010	500	4820	10	1	20551290	1385	-59.12	2.13	12	2.24	-114.00	3164.00	13790	20240624	-51.12	5900	20240909	14.24	13790	-51.12	20240624	5900	14.24	20240909	13790	-51.12	20240624	5900	14.24	20240909	6.68	N	362320	500	102 억		0	N	N	0	N	00	N
78	20241018	111244	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6660	-40	5	-0.60	2783446130	424371	54.36	6600	6840	6370	8710	4690	6700	6558.99	0.00	0	93399	7560	7130	6870	6440	6180	7000	6310	103	2010	500	4820	10	1	20551290	1369	-58.42	2.10	12	2.06	-114.00	3164.00	13790	20240624	-51.70	5900	20240909	12.88	13790	-51.70	20240624	5900	12.88	20240909	13790	-51.70	20240624	5900	12.88	20240909	6.68	N	362320	500	102 억		0	N	N	0	N	00	N
79	20241018	101229	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6540	-160	5	-2.39	2321525080	354426	45.40	6600	6840	6370	8710	4690	6700	6550.10	0.00	0	75469	7560	7130	6870	6440	6180	7000	6310	103	2010	500	4820	10	1	20551290	1344	-57.37	2.07	12	1.72	-114.00	3164.00	13790	20240624	-52.57	5900	20240909	10.85	13790	-52.57	20240624	5900	10.85	20240909	13790	-52.57	20240624	5900	10.85	20240909	6.68	N	362320	500	102 억		0	N	N	0	N	00	N
80	20241018	091228	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6790	90	2	1.34	265885280	39900	5.11	6600	6790	6580	8710	4690	6700	6663.79	0.00	0	3320	7560	7130	6870	6440	6180	7000	6310	103	2010	500	4820	10	1	20551290	1395	-59.56	2.15	12	0.19	-114.00	3164.00	13790	20240624	-50.76	5900	20240909	15.08	13790	-50.76	20240624	5900	15.08	20240909	13790	-50.76	20240624	5900	15.08	20240909	6.68	N	362320	500	102 억		0	N	N	0	N	00	N
81	20241017	161225	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6700	-110	5	-1.62	5374988400	774842	301.05	6950	7300	6610	8850	4770	6810	6937.64	0.00	0	-109445	7143	6976	6893	6726	6643	6935	6685	103	2040	500	4900	10	1	20551290	1377	-58.77	2.12	12	3.77	-114.00	3164.00	13790	20240624	-51.41	5900	20240909	13.56	13790	-51.41	20240624	5900	13.56	20240909	13790	-51.41	20240624	5900	13.56	20240909	6.68	N	362320	500	102 억		0	N	N	1	N	00	N
82	20241017	151227	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6760	-50	5	-0.73	5141121730	739974	287.50	6950	7300	6610	8850	4770	6810	6947.71	0.00	0	-114696	7143	6976	6893	6726	6643	6935	6685	103	2040	500	4900	10	1	20551290	1389	-59.30	2.14	12	3.60	-114.00	3164.00	13790	20240624	-50.98	5900	20240909	14.58	13790	-50.98	20240624	5900	14.58	20240909	13790	-50.98	20240624	5900	14.58	20240909	6.68	N	362320	500	102 억		0	N	N	1	N	00	N
83	20241017	141233	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6780	-30	5	-0.44	4799682430	689477	267.88	6950	7300	6610	8850	4770	6810	6961.34	0.00	0	-128509	7143	6976	6893	6726	6643	6935	6685	103	2040	500	4900	10	1	20551290	1393	-59.47	2.14	12	3.35	-114.00	3164.00	13790	20240624	-50.83	5900	20240909	14.92	13790	-50.83	20240624	5900	14.92	20240909	13790	-50.83	20240624	5900	14.92	20240909	6.68	N	362320	500	102 억		0	N	N	1	N	00	N
84	20241017	131226	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6780	-30	5	-0.44	1040087470	153981	59.83	6950	6950	6610	8850	4770	6810	6754.65	0.00	0	-10289	7143	6976	6893	6726	6643	6935	6685	103	2040	500	4900	10	1	20551290	1393	-59.47	2.14	12	0.75	-114.00	3164.00	13790	20240624	-50.83	5900	20240909	14.92	13790	-50.83	20240624	5900	14.92	20240909	13790	-50.83	20240624	5900	14.92	20240909	6.68	N	362320	500	102 억		0	N	N	1	N	00	N
85	20241017	121234	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6800	-10	5	-0.15	939781970	139143	54.06	6950	6950	6610	8850	4770	6810	6754.07	0.00	0	-14380	7143	6976	6893	6726	6643	6935	6685	103	2040	500	4900	10	1	20551290	1397	-59.65	2.15	12	0.68	-114.00	3164.00	13790	20240624	-50.69	5900	20240909	15.25	13790	-50.69	20240624	5900	15.25	20240909	13790	-50.69	20240624	5900	15.25	20240909	6.68	N	362320	500	102 억		0	N	N	1	N	00	N
86	20241017	111230	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6820	10	2	0.15	827143070	122596	47.63	6950	6950	6610	8850	4770	6810	6746.90	0.00	0	-10209	7143	6976	6893	6726	6643	6935	6685	103	2040	500	4900	10	1	20551290	1402	-59.82	2.16	12	0.60	-114.00	3164.00	13790	20240624	-50.54	5900	20240909	15.59	13790	-50.54	20240624	5900	15.59	20240909	13790	-50.54	20240624	5900	15.59	20240909	6.68	N	362320	500	102 억		0	N	N	1	N	00	N
87	20241017	101227	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6770	-40	5	-0.59	501163740	74043	28.77	6950	6950	6630	8850	4770	6810	6768.55	0.00	0	-9361	7143	6976	6893	6726	6643	6935	6685	103	2040	500	4900	10	1	20551290	1391	-59.39	2.14	12	0.36	-114.00	3164.00	13790	20240624	-50.91	5900	20240909	14.75	13790	-50.91	20240624	5900	14.75	20240909	13790	-50.91	20240624	5900	14.75	20240909	6.68	N	362320	500	102 억		0	N	N	1	N	00	N
88	20241017	091219	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6850	40	2	0.59	80769680	11784	4.58	6950	6950	6810	8850	4770	6810	6854.18	0.00	0	-6900	7143	6976	6893	6726	6643	6935	6685	103	2040	500	4900	10	1	20551290	1408	-60.09	2.16	12	0.06	-114.00	3164.00	13790	20240624	-50.33	5900	20240909	16.10	13790	-50.33	20240624	5900	16.10	20240909	13790	-50.33	20240624	5900	16.10	20240909	6.68	N	362320	500	102 억		0	N	N	1	N	00	N
89	20241016	161213	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6810	-260	5	-3.68	1769834310	256000	65.98	7020	7060	6810	9190	4950	7070	6914.50	0.00	0	-4878	7496	7282	7136	6922	6776	7210	6850	103	2120	500	5090	10	1	20551290	1400	-59.74	2.15	12	1.25	-114.00	3164.00	13790	20240624	-50.62	5900	20240909	15.42	13790	-50.62	20240624	5900	15.42	20240909	13790	-50.62	20240624	5900	15.42	20240909	6.96	N	362320	500	102 억		0	N	N	1	N	00	N
90	20241016	151221	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6850	-220	5	-3.11	1616325550	233513	60.19	7020	7060	6840	9190	4950	7070	6921.75	0.00	0	-4547	7496	7282	7136	6922	6776	7210	6850	103	2120	500	5090	10	1	20551290	1408	-60.09	2.16	12	1.14	-114.00	3164.00	13790	20240624	-50.33	5900	20240909	16.10	13790	-50.33	20240624	5900	16.10	20240909	13790	-50.33	20240624	5900	16.10	20240909	6.96	N	362320	500	102 억		0	N	N	3	N	00	N
91	20241016	141223	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6890	-180	5	-2.55	1188115980	171282	44.15	7020	7060	6880	9190	4950	7070	6936.57	0.00	0	-13559	7496	7282	7136	6922	6776	7210	6850	103	2120	500	5090	10	1	20551290	1416	-60.44	2.18	12	0.83	-114.00	3164.00	13790	20240624	-50.04	5900	20240909	16.78	13790	-50.04	20240624	5900	16.78	20240909	13790	-50.04	20240624	5900	16.78	20240909	6.96	N	362320	500	102 억		0	N	N	3	N	00	N
92	20241016	131217	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6960	-110	5	-1.56	911058220	131215	33.82	7020	7060	6900	9190	4950	7070	6943.20	0.00	0	-2048	7496	7282	7136	6922	6776	7210	6850	103	2120	500	5090	10	1	20551290	1430	-61.05	2.20	12	0.64	-114.00	3164.00	13790	20240624	-49.53	5900	20240909	17.97	13790	-49.53	20240624	5900	17.97	20240909	13790	-49.53	20240624	5900	17.97	20240909	6.96	N	362320	500	102 억		0	N	N	3	N	00	N
93	20241016	121217	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6970	-100	5	-1.41	778434620	112209	28.92	7020	7060	6900	9190	4950	7070	6937.31	0.00	0	-2815	7496	7282	7136	6922	6776	7210	6850	103	2120	500	5090	10	1	20551290	1432	-61.14	2.20	12	0.55	-114.00	3164.00	13790	20240624	-49.46	5900	20240909	18.14	13790	-49.46	20240624	5900	18.14	20240909	13790	-49.46	20240624	5900	18.14	20240909	6.96	N	362320	500	102 억		0	N	N	3	N	00	N
94	20241016	111215	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6930	-140	5	-1.98	573082360	82539	21.27	7020	7060	6900	9190	4950	7070	6943.10	0.00	0	-5818	7496	7282	7136	6922	6776	7210	6850	103	2120	500	5090	10	1	20551290	1424	-60.79	2.19	12	0.40	-114.00	3164.00	13790	20240624	-49.75	5900	20240909	17.46	13790	-49.75	20240624	5900	17.46	20240909	13790	-49.75	20240624	5900	17.46	20240909	6.96	N	362320	500	102 억		0	N	N	3	N	00	N
95	20241016	101214	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6910	-160	5	-2.26	426836550	61449	15.84	7020	7060	6900	9190	4950	7070	6946.10	0.00	0	-3851	7496	7282	7136	6922	6776	7210	6850	103	2120	500	5090	10	1	20551290	1420	-60.61	2.18	12	0.30	-114.00	3164.00	13790	20240624	-49.89	5900	20240909	17.12	13790	-49.89	20240624	5900	17.12	20240909	13790	-49.89	20240624	5900	17.12	20240909	6.96	N	362320	500	102 억		0	N	N	3	N	00	N
96	20241016	091218	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6960	-110	5	-1.56	86049900	12322	3.18	7020	7060	6940	9190	4950	7070	6983.12	0.00	0	-541	7496	7282	7136	6922	6776	7210	6850	103	2120	500	5090	10	1	20551290	1430	-61.05	2.20	12	0.06	-114.00	3164.00	13790	20240624	-49.53	5900	20240909	17.97	13790	-49.53	20240624	5900	17.97	20240909	13790	-49.53	20240624	5900	17.97	20240909	6.96	N	362320	500	102 억		0	N	N	3	N	00	N
97	20241015	161209	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7070	-240	5	-3.28	2753003050	383517	36.37	7250	7350	6990	9500	5120	7310	7178.63	0.00	0	-77464	7823	7566	7183	6926	6543	7695	7055	103	2190	500	5260	10	1	20551290	1453	-62.02	2.23	12	1.87	-114.00	3164.00	13790	20240624	-48.73	5900	20240909	19.83	13790	-48.73	20240624	5900	19.83	20240909	13790	-48.73	20240624	5900	19.83	20240909	6.93	N	362320	500	102 억		0	N	N	3	N	00	N
98	20241015	151219	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7060	-250	5	-3.42	2635916110	366937	34.80	7250	7350	6990	9500	5120	7310	7183.51	0.00	0	-77826	7823	7566	7183	6926	6543	7695	7055	103	2190	500	5260	10	1	20551290	1451	-61.93	2.23	12	1.79	-114.00	3164.00	13790	20240624	-48.80	5900	20240909	19.66	13790	-48.80	20240624	5900	19.66	20240909	13790	-48.80	20240624	5900	19.66	20240909	6.93	N	362320	500	102 억		0	N	N	3	N	00	N
99	20241015	141219	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7060	-250	5	-3.42	2189774100	303565	28.79	7250	7350	7000	9500	5120	7310	7213.47	0.00	0	-65984	7823	7566	7183	6926	6543	7695	7055	103	2190	500	5260	10	1	20551290	1451	-61.93	2.23	12	1.48	-114.00	3164.00	13790	20240624	-48.80	5900	20240909	19.66	13790	-48.80	20240624	5900	19.66	20240909	13790	-48.80	20240624	5900	19.66	20240909	6.93	N	362320	500	102 억		0	N	N	3	N	00	N
100	20241015	131215	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7060	-250	5	-3.42	1802360970	248548	23.57	7250	7350	7020	9500	5120	7310	7251.52	0.00	0	-53705	7823	7566	7183	6926	6543	7695	7055	103	2190	500	5260	10	1	20551290	1451	-61.93	2.23	12	1.21	-114.00	3164.00	13790	20240624	-48.80	5900	20240909	19.66	13790	-48.80	20240624	5900	19.66	20240909	13790	-48.80	20240624	5900	19.66	20240909	6.93	N	362320	500	102 억		0	N	N	3	N	00	N
101	20241015	121219	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7290	-20	5	-0.27	1019063850	139829	13.26	7250	7350	7250	9500	5120	7310	7287.90	0.00	0	8524	7823	7566	7183	6926	6543	7695	7055	103	2190	500	5260	10	1	20551290	1498	-63.95	2.30	12	0.68	-114.00	3164.00	13790	20240624	-47.14	5900	20240909	23.56	13790	-47.14	20240624	5900	23.56	20240909	13790	-47.14	20240624	5900	23.56	20240909	6.93	N	362320	500	102 억		0	N	N	3	N	00	N
102	20241015	111222	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7310	0	3	0.00	886366290	121615	11.53	7250	7350	7250	9500	5120	7310	7288.27	0.00	0	10309	7823	7566	7183	6926	6543	7695	7055	103	2190	500	5260	10	1	20551290	1502	-64.12	2.31	12	0.59	-114.00	3164.00	13790	20240624	-46.99	5900	20240909	23.90	13790	-46.99	20240624	5900	23.90	20240909	13790	-46.99	20240624	5900	23.90	20240909	6.93	N	362320	500	102 억		0	N	N	3	N	00	N
103	20241015	101219	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7310	0	3	0.00	745209730	102309	9.70	7250	7350	7250	9500	5120	7310	7283.87	0.00	0	13162	7823	7566	7183	6926	6543	7695	7055	103	2190	500	5260	10	1	20551290	1502	-64.12	2.31	12	0.50	-114.00	3164.00	13790	20240624	-46.99	5900	20240909	23.90	13790	-46.99	20240624	5900	23.90	20240909	13790	-46.99	20240624	5900	23.90	20240909	6.93	N	362320	500	102 억		0	N	N	3	N	00	N
104	20241015	091215	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7330	20	2	0.27	284181260	38944	3.69	7250	7350	7250	9500	5120	7310	7297.12	0.00	0	9761	7823	7566	7183	6926	6543	7695	7055	103	2190	500	5260	10	1	20551290	1506	-64.30	2.32	12	0.19	-114.00	3164.00	13790	20240624	-46.85	5900	20240909	24.24	13790	-46.85	20240624	5900	24.24	20240909	13790	-46.85	20240624	5900	24.24	20240909	6.93	N	362320	500	102 억		0	N	N	3	N	00	N
105	20241014	161145	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7310	350	2	5.03	7561406110	1048844	208.30	6900	7440	6800	9040	4880	6960	7209.16	0.00	0	86497	7286	7122	7016	6852	6746	7070	6800	103	2080	500	5010	10	1	20551290	1502	-64.12	2.31	12	5.10	-114.00	3164.00	13790	20240624	-46.99	5900	20240909	23.90	13790	-46.99	20240624	5900	23.90	20240909	13790	-46.99	20240624	5900	23.90	20240909	6.64	N	362320	500	102 억		0	N	N	3	N	00	N
106	20241014	151200	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7330	370	2	5.32	7356558090	1020821	202.73	6900	7440	6800	9040	4880	6960	7206.54	0.00	0	79442	7286	7122	7016	6852	6746	7070	6800	103	2080	500	5010	10	1	20551290	1506	-64.30	2.32	12	4.97	-114.00	3164.00	13790	20240624	-46.85	5900	20240909	24.24	13790	-46.85	20240624	5900	24.24	20240909	13790	-46.85	20240624	5900	24.24	20240909	6.64	N	362320	500	102 억		0	N	N	0	N	00	N
107	20241014	141159	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7380	420	2	6.03	6430569890	894731	177.69	6900	7440	6800	9040	4880	6960	7187.18	0.00	0	25330	7286	7122	7016	6852	6746	7070	6800	103	2080	500	5010	10	1	20551290	1517	-64.74	2.33	12	4.35	-114.00	3164.00	13790	20240624	-46.48	5900	20240909	25.08	13790	-46.48	20240624	5900	25.08	20240909	13790	-46.48	20240624	5900	25.08	20240909	6.64	N	362320	500	102 억		0	N	N	0	N	00	N
108	20241014	131157	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7260	300	2	4.31	5501558990	768147	152.55	6900	7320	6800	9040	4880	6960	7162.14	0.00	0	28676	7286	7122	7016	6852	6746	7070	6800	103	2080	500	5010	10	1	20551290	1492	-63.68	2.29	12	3.74	-114.00	3164.00	13790	20240624	-47.35	5900	20240909	23.05	13790	-47.35	20240624	5900	23.05	20240909	13790	-47.35	20240624	5900	23.05	20240909	6.64	N	362320	500	102 억		0	N	N	0	N	00	N
109	20241014	121148	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7260	300	2	4.31	5208420770	727795	144.54	6900	7320	6800	9040	4880	6960	7156.47	0.00	0	31621	7286	7122	7016	6852	6746	7070	6800	103	2080	500	5010	10	1	20551290	1492	-63.68	2.29	12	3.54	-114.00	3164.00	13790	20240624	-47.35	5900	20240909	23.05	13790	-47.35	20240624	5900	23.05	20240909	13790	-47.35	20240624	5900	23.05	20240909	6.64	N	362320	500	102 억		0	N	N	0	N	00	N
110	20241014	111148	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7250	290	2	4.17	4755158920	665456	132.16	6900	7320	6800	9040	4880	6960	7145.74	0.00	0	28665	7286	7122	7016	6852	6746	7070	6800	103	2080	500	5010	10	1	20551290	1490	-63.60	2.29	12	3.24	-114.00	3164.00	13790	20240624	-47.43	5900	20240909	22.88	13790	-47.43	20240624	5900	22.88	20240909	13790	-47.43	20240624	5900	22.88	20240909	6.64	N	362320	500	102 억		0	N	N	0	N	00	N
111	20241014	101151	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7230	270	2	3.88	2695541110	381192	75.70	6900	7260	6800	9040	4880	6960	7071.38	0.00	0	50408	7286	7122	7016	6852	6746	7070	6800	103	2080	500	5010	10	1	20551290	1486	-63.42	2.29	12	1.85	-114.00	3164.00	13790	20240624	-47.57	5900	20240909	22.54	13790	-47.57	20240624	5900	22.54	20240909	13790	-47.57	20240624	5900	22.54	20240909	6.64	N	362320	500	102 억		0	N	N	0	N	00	N
112	20241014	091153	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6890	-70	5	-1.01	460824360	66987	13.30	6900	6970	6830	9040	4880	6960	6879.19	0.00	0	15360	7286	7122	7016	6852	6746	7070	6800	103	2080	500	5010	10	1	20551290	1416	-60.44	2.18	12	0.33	-114.00	3164.00	13790	20240624	-50.04	5900	20240909	16.78	13790	-50.04	20240624	5900	16.78	20240909	13790	-50.04	20240624	5900	16.78	20240909	6.64	N	362320	500	102 억		0	N	N	0	N	00	N
113	20241011	161131	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6960	-170	5	-2.38	3454242460	493211	37.63	7100	7180	6910	9260	5000	7130	7003.61	0.00	0	-39550	7470	7300	7140	6970	6810	7220	6890	103	2130	500	5130	10	1	20551290	1430	-61.05	2.20	12	2.40	-114.00	3164.00	13790	20240624	-49.53	5900	20240909	17.97	13790	-49.53	20240624	5900	17.97	20240909	13790	-49.53	20240624	5900	17.97	20240909	6.94	N	362320	500	102 억		0	N	N	0	N	00	N
114	20241011	151146	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6990	-140	5	-1.96	3203865480	457273	34.88	7100	7180	6910	9260	5000	7130	7006.38	0.00	0	-48906	7470	7300	7140	6970	6810	7220	6890	103	2130	500	5130	10	1	20551290	1437	-61.32	2.21	12	2.23	-114.00	3164.00	13790	20240624	-49.31	5900	20240909	18.47	13790	-49.31	20240624	5900	18.47	20240909	13790	-49.31	20240624	5900	18.47	20240909	6.94	N	362320	500	102 억		0	N	N	0	N	00	N
115	20241011	141150	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7000	-130	5	-1.82	2755591580	393064	29.99	7100	7180	6910	9260	5000	7130	7010.45	0.00	0	-51421	7470	7300	7140	6970	6810	7220	6890	103	2130	500	5130	10	1	20551290	1439	-61.40	2.21	12	1.91	-114.00	3164.00	13790	20240624	-49.24	5900	20240909	18.64	13790	-49.24	20240624	5900	18.64	20240909	13790	-49.24	20240624	5900	18.64	20240909	6.94	N	362320	500	102 억		0	N	N	0	N	00	N
116	20241011	131150	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7010	-120	5	-1.68	2616695890	373255	28.47	7100	7180	6910	9260	5000	7130	7010.39	0.00	0	-51280	7470	7300	7140	6970	6810	7220	6890	103	2130	500	5130	10	1	20551290	1441	-61.49	2.22	12	1.82	-114.00	3164.00	13790	20240624	-49.17	5900	20240909	18.81	13790	-49.17	20240624	5900	18.81	20240909	13790	-49.17	20240624	5900	18.81	20240909	6.94	N	362320	500	102 억		0	N	N	0	N	00	N
117	20241011	121142	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7000	-130	5	-1.82	2408540090	343505	26.20	7100	7180	6910	9260	5000	7130	7011.56	0.00	0	-56930	7470	7300	7140	6970	6810	7220	6890	103	2130	500	5130	10	1	20551290	1439	-61.40	2.21	12	1.67	-114.00	3164.00	13790	20240624	-49.24	5900	20240909	18.64	13790	-49.24	20240624	5900	18.64	20240909	13790	-49.24	20240624	5900	18.64	20240909	6.94	N	362320	500	102 억		0	N	N	0	N	00	N
118	20241011	111144	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7000	-130	5	-1.82	1953730230	278235	21.23	7100	7180	6920	9260	5000	7130	7021.76	0.00	0	-40897	7470	7300	7140	6970	6810	7220	6890	103	2130	500	5130	10	1	20551290	1439	-61.40	2.21	12	1.35	-114.00	3164.00	13790	20240624	-49.24	5900	20240909	18.64	13790	-49.24	20240624	5900	18.64	20240909	13790	-49.24	20240624	5900	18.64	20240909	6.94	N	362320	500	102 억		0	N	N	0	N	00	N
119	20241011	101153	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6990	-140	5	-1.96	1683884880	239650	18.28	7100	7180	6920	9260	5000	7130	7026.31	0.00	0	-34430	7470	7300	7140	6970	6810	7220	6890	103	2130	500	5130	10	1	20551290	1437	-61.32	2.21	12	1.17	-114.00	3164.00	13790	20240624	-49.31	5900	20240909	18.47	13790	-49.31	20240624	5900	18.47	20240909	13790	-49.31	20240624	5900	18.47	20240909	6.94	N	362320	500	102 억		0	N	N	0	N	00	N
120	20241011	091148	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7080	-50	5	-0.70	356106350	50234	3.83	7100	7180	7050	9260	5000	7130	7088.71	0.00	0	-9733	7470	7300	7140	6970	6810	7220	6890	103	2130	500	5130	10	1	20551290	1455	-62.11	2.24	12	0.24	-114.00	3164.00	13790	20240624	-48.66	5900	20240909	20.00	13790	-48.66	20240624	5900	20.00	20240909	13790	-48.66	20240624	5900	20.00	20240909	6.94	N	362320	500	102 억		0	N	N	0	N	00	N
121	20241010	161214	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7130	-290	5	-3.91	9225874580	1295588	15.53	7240	7310	6980	9640	5200	7420	7120.92	0.00	0	66667	9160	8290	7760	6890	6360	8025	6625	103	2220	500	5340	10	1	20551290	1465	-62.54	2.25	12	6.30	-114.00	3164.00	13790	20240624	-48.30	5900	20240909	20.85	13790	-48.30	20240624	5900	20.85	20240909	13790	-48.30	20240624	5900	20.85	20240909	6.74	N	362320	500	102 억		0	N	N	19	N	00	N
122	20241010	151232	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7160	-260	5	-3.50	8855080190	1243651	14.91	7240	7310	6980	9640	5200	7420	7120.17	0.00	0	64155	9160	8290	7760	6890	6360	8025	6625	103	2220	500	5340	10	1	20551290	1471	-62.81	2.26	12	6.05	-114.00	3164.00	13790	20240624	-48.08	5900	20240909	21.36	13790	-48.08	20240624	5900	21.36	20240909	13790	-48.08	20240624	5900	21.36	20240909	6.74	N	362320	500	102 억		0	N	N	19	N	00	N
123	20241010	141226	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7180	-240	5	-3.23	8226078900	1155983	13.86	7240	7310	6980	9640	5200	7420	7116.03	0.00	0	31974	9160	8290	7760	6890	6360	8025	6625	103	2220	500	5340	10	1	20551290	1476	-62.98	2.27	12	5.62	-114.00	3164.00	13790	20240624	-47.93	5900	20240909	21.69	13790	-47.93	20240624	5900	21.69	20240909	13790	-47.93	20240624	5900	21.69	20240909	6.74	N	362320	500	102 억		0	N	N	19	N	00	N
124	20241010	131222	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7250	-170	5	-2.29	7747666770	1089611	13.06	7240	7310	6980	9640	5200	7420	7110.42	0.00	0	15270	9160	8290	7760	6890	6360	8025	6625	103	2220	500	5340	10	1	20551290	1490	-63.60	2.29	12	5.30	-114.00	3164.00	13790	20240624	-47.43	5900	20240909	22.88	13790	-47.43	20240624	5900	22.88	20240909	13790	-47.43	20240624	5900	22.88	20240909	6.74	N	362320	500	102 억		0	N	N	19	N	00	N
125	20241010	121223	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7140	-280	5	-3.77	7007119370	986448	11.82	7240	7310	6980	9640	5200	7420	7103.31	0.00	0	-48453	9160	8290	7760	6890	6360	8025	6625	103	2220	500	5340	10	1	20551290	1467	-62.63	2.26	12	4.80	-114.00	3164.00	13790	20240624	-48.22	5900	20240909	21.02	13790	-48.22	20240624	5900	21.02	20240909	13790	-48.22	20240624	5900	21.02	20240909	6.74	N	362320	500	102 억		0	N	N	19	N	00	N
126	20241010	111221	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7280	-140	5	-1.89	5939987590	837728	10.04	7240	7310	6980	9640	5200	7420	7090.50	0.00	0	-25386	9160	8290	7760	6890	6360	8025	6625	103	2220	500	5340	10	1	20551290	1496	-63.86	2.30	12	4.08	-114.00	3164.00	13790	20240624	-47.21	5900	20240909	23.39	13790	-47.21	20240624	5900	23.39	20240909	13790	-47.21	20240624	5900	23.39	20240909	6.74	N	362320	500	102 억		0	N	N	19	N	00	N
127	20241010	101220	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7050	-370	5	-4.99	4521593440	639340	7.66	7240	7240	6980	9640	5200	7420	7072.15	0.00	0	-27722	9160	8290	7760	6890	6360	8025	6625	103	2220	500	5340	10	1	20551290	1449	-61.84	2.23	12	3.11	-114.00	3164.00	13790	20240624	-48.88	5900	20240909	19.49	13790	-48.88	20240624	5900	19.49	20240909	13790	-48.88	20240624	5900	19.49	20240909	6.74	N	362320	500	102 억		0	N	N	19	N	00	N
128	20241010	091225	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7050	-370	5	-4.99	2248287070	315867	3.79	7240	7240	7000	9640	5200	7420	7117.60	0.00	0	40128	9160	8290	7760	6890	6360	8025	6625	103	2220	500	5340	10	1	20551290	1449	-61.84	2.23	12	1.54	-114.00	3164.00	13790	20240624	-48.88	5900	20240909	19.49	13790	-48.88	20240624	5900	19.49	20240909	13790	-48.88	20240624	5900	19.49	20240909	6.74	N	362320	500	102 억		0	N	N	19	N	00	N
129	20241008	161210	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7420	-130	5	-1.72	67148205590	8313214	742.28	7450	8630	7230	9810	5290	7550	8077.98	0.00	0	-8604	8036	7792	7376	7132	6716	7915	7255	103	2260	500	5430	10	1	20551290	1525	-65.09	2.35	12	40.45	-114.00	3164.00	13790	20240624	-46.19	5900	20240909	25.76	13790	-46.19	20240624	5900	25.76	20240909	13790	-46.19	20240624	5900	25.76	20240909	6.79	N	362320	500	102 억		0	N	N	19	N	00	N
130	20241008	151222	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7540	-10	5	-0.13	66459899430	8220924	734.04	7450	8630	7230	9810	5290	7550	8084.25	0.00	0	-14853	8036	7792	7376	7132	6716	7915	7255	103	2260	500	5430	10	1	20551290	1550	-66.14	2.38	12	40.00	-114.00	3164.00	13790	20240624	-45.32	5900	20240909	27.80	13790	-45.32	20240624	5900	27.80	20240909	13790	-45.32	20240624	5900	27.80	20240909	6.79	N	362320	500	102 억		0	N	N	11	N	00	N
131	20241008	141216	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7720	170	2	2.25	63669583880	7850287	700.95	7450	8630	7230	9810	5290	7550	8110.50	0.00	0	-95922	8036	7792	7376	7132	6716	7915	7255	103	2260	500	5430	10	1	20551290	1587	-67.72	2.44	12	38.20	-114.00	3164.00	13790	20240624	-44.02	5900	20240909	30.85	13790	-44.02	20240624	5900	30.85	20240909	13790	-44.02	20240624	5900	30.85	20240909	6.79	N	362320	500	102 억		0	N	N	11	N	00	N
132	20241008	131215	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7810	260	2	3.44	60656429360	7463123	666.38	7450	8630	7230	9810	5290	7550	8127.51	0.00	0	-112593	8036	7792	7376	7132	6716	7915	7255	103	2260	500	5430	10	1	20551290	1605	-68.51	2.47	12	36.31	-114.00	3164.00	13790	20240624	-43.36	5900	20240909	32.37	13790	-43.36	20240624	5900	32.37	20240909	13790	-43.36	20240624	5900	32.37	20240909	6.79	N	362320	500	102 억		0	N	N	11	N	00	N
133	20241008	121216	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8040	490	2	6.49	56212103120	6898834	615.99	7450	8630	7230	9810	5290	7550	8148.08	0.00	0	-141397	8036	7792	7376	7132	6716	7915	7255	103	2260	500	5430	10	1	20551290	1652	-70.53	2.54	12	33.57	-114.00	3164.00	13790	20240624	-41.70	5900	20240909	36.27	13790	-41.70	20240624	5900	36.27	20240909	13790	-41.70	20240624	5900	36.27	20240909	6.79	N	362320	500	102 억		0	N	N	11	N	00	N
134	20241008	111215	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8500	950	2	12.58	36468572820	4521043	403.68	7450	8600	7230	9810	5290	7550	8066.44	0.00	0	-153076	8036	7792	7376	7132	6716	7915	7255	103	2260	500	5430	10	1	20551290	1747	-74.56	2.69	12	22.00	-114.00	3164.00	13790	20240624	-38.36	5900	20240909	44.07	13790	-38.36	20240624	5900	44.07	20240909	13790	-38.36	20240624	5900	44.07	20240909	6.79	N	362320	500	102 억		0	N	N	11	N	00	N
135	20241008	101215	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7470	-80	5	-1.06	2576094080	351147	31.35	7450	7480	7230	9810	5290	7550	7336.07	0.00	0	-8625	8036	7792	7376	7132	6716	7915	7255	103	2260	500	5430	10	1	20551290	1535	-65.53	2.36	12	1.71	-114.00	3164.00	13790	20240624	-45.83	5900	20240909	26.61	13790	-45.83	20240624	5900	26.61	20240909	13790	-45.83	20240624	5900	26.61	20240909	6.79	N	362320	500	102 억		0	N	N	11	N	00	N
136	20241008	091218	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7320	-230	5	-3.05	952970080	129502	11.56	7450	7450	7250	9810	5290	7550	7358.34	0.00	0	-8167	8036	7792	7376	7132	6716	7915	7255	103	2260	500	5430	10	1	20551290	1504	-64.21	2.31	12	0.63	-114.00	3164.00	13790	20240624	-46.92	5900	20240909	24.07	13790	-46.92	20240624	5900	24.07	20240909	13790	-46.92	20240624	5900	24.07	20240909	6.79	N	362320	500	102 억		0	N	N	11	N	00	N
137	20241007	161233	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7550	450	2	6.34	7950116640	1089699	202.72	7160	7620	6960	9230	4970	7100	7291.81	0.00	0	-24327	7560	7330	7180	6950	6800	7255	6875	103	2130	500	5110	10	1	20551290	1552	-66.23	2.39	12	5.30	-114.00	3164.00	13790	20240624	-45.25	5900	20240909	27.97	13790	-45.25	20240624	5900	27.97	20240909	13790	-45.25	20240624	5900	27.97	20240909	7.01	N	362320	500	102 억		0	N	N	11	N	00	N
138	20241007	151144	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7460	360	2	5.07	6550461170	903545	168.09	7160	7580	6960	9230	4970	7100	7249.73	0.00	0	-29255	7560	7330	7180	6950	6800	7255	6875	103	2130	500	5110	10	1	20551290	1533	-65.44	2.36	12	4.40	-114.00	3164.00	13790	20240624	-45.90	5900	20240909	26.44	13790	-45.90	20240624	5900	26.44	20240909	13790	-45.90	20240624	5900	26.44	20240909	7.01	N	362320	500	102 억		0	N	N	3	N	00	N
139	20241007	141206	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7120	20	2	0.28	2823400240	398335	74.10	7160	7220	6960	9230	4970	7100	7088.00	0.00	0	-538	7560	7330	7180	6950	6800	7255	6875	103	2130	500	5110	10	1	20551290	1463	-62.46	2.25	12	1.94	-114.00	3164.00	13790	20240624	-48.37	5900	20240909	20.68	13790	-48.37	20240624	5900	20.68	20240909	13790	-48.37	20240624	5900	20.68	20240909	7.01	N	362320	500	102 억		0	N	N	3	N	00	N
140	20241007	131136	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7160	60	2	0.85	2393243370	338161	62.91	7160	7220	6960	9230	4970	7100	7077.23	0.00	0	-4376	7560	7330	7180	6950	6800	7255	6875	103	2130	500	5110	10	1	20551290	1471	-62.81	2.26	12	1.65	-114.00	3164.00	13790	20240624	-48.08	5900	20240909	21.36	13790	-48.08	20240624	5900	21.36	20240909	13790	-48.08	20240624	5900	21.36	20240909	7.01	N	362320	500	102 억		0	N	N	3	N	00	N
141	20241007	121201	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7100	0	3	0.00	1875273570	265881	49.46	7160	7160	6960	9230	4970	7100	7053.06	0.00	0	16624	7560	7330	7180	6950	6800	7255	6875	103	2130	500	5110	10	1	20551290	1459	-62.28	2.24	12	1.29	-114.00	3164.00	13790	20240624	-48.51	5900	20240909	20.34	13790	-48.51	20240624	5900	20.34	20240909	13790	-48.51	20240624	5900	20.34	20240909	7.01	N	362320	500	102 억		0	N	N	3	N	00	N
142	20241007	111121	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7080	-20	5	-0.28	1573637570	223297	41.54	7160	7160	6960	9230	4970	7100	7047.28	0.00	0	971	7560	7330	7180	6950	6800	7255	6875	103	2130	500	5110	10	1	20551290	1455	-62.11	2.24	12	1.09	-114.00	3164.00	13790	20240624	-48.66	5900	20240909	20.00	13790	-48.66	20240624	5900	20.00	20240909	13790	-48.66	20240624	5900	20.00	20240909	7.01	N	362320	500	102 억		0	N	N	3	N	00	N
143	20241007	101112	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7070	-30	5	-0.42	1263688570	179450	33.38	7160	7160	6960	9230	4970	7100	7042.01	0.00	0	-3624	7560	7330	7180	6950	6800	7255	6875	103	2130	500	5110	10	1	20551290	1453	-62.02	2.23	12	0.87	-114.00	3164.00	13790	20240624	-48.73	5900	20240909	19.83	13790	-48.73	20240624	5900	19.83	20240909	13790	-48.73	20240624	5900	19.83	20240909	7.01	N	362320	500	102 억		0	N	N	3	N	00	N
144	20241007	091158	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7030	-70	5	-0.99	634085540	90035	16.75	7160	7160	6960	9230	4970	7100	7042.66	0.00	0	6937	7560	7330	7180	6950	6800	7255	6875	103	2130	500	5110	10	1	20551290	1445	-61.67	2.22	12	0.44	-114.00	3164.00	13790	20240624	-49.02	5900	20240909	19.15	13790	-49.02	20240624	5900	19.15	20240909	13790	-49.02	20240624	5900	19.15	20240909	7.01	N	362320	500	102 억		0	N	N	3	N	00	N
145	20241004	161039	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7100	-240	5	-3.27	3803606880	531210	55.67	7360	7410	7030	9540	5140	7340	7159.88	0.00	0	55715	8146	7742	7506	7102	6866	7625	6985	103	2200	500	5280	10	1	20551290	1459	-62.28	2.24	12	2.58	-114.00	3164.00	13790	20240624	-48.51	5900	20240909	20.34	13790	-48.51	20240624	5900	20.34	20240909	13790	-48.51	20240624	5900	20.34	20240909	5.67	N	362320	500	102 억		0	N	N	3	N	00	N
146	20241004	151057	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7060	-280	5	-3.81	3538141330	493642	51.74	7360	7410	7040	9540	5140	7340	7166.95	0.00	0	46765	8146	7742	7506	7102	6866	7625	6985	103	2200	500	5280	10	1	20551290	1451	-61.93	2.23	12	2.40	-114.00	3164.00	13790	20240624	-48.80	5900	20240909	19.66	13790	-48.80	20240624	5900	19.66	20240909	13790	-48.80	20240624	5900	19.66	20240909	5.67	N	362320	500	102 억		0	N	N	0	N	00	N
147	20241004	141040	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7100	-240	5	-3.27	2803146470	389834	40.86	7360	7410	7080	9540	5140	7340	7190.10	0.00	0	24634	8146	7742	7506	7102	6866	7625	6985	103	2200	500	5280	10	1	20551290	1459	-62.28	2.24	12	1.90	-114.00	3164.00	13790	20240624	-48.51	5900	20240909	20.34	13790	-48.51	20240624	5900	20.34	20240909	13790	-48.51	20240624	5900	20.34	20240909	5.67	N	362320	500	102 억		0	N	N	0	N	00	N
148	20241004	131055	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7140	-200	5	-2.72	2440521150	338893	35.52	7360	7410	7100	9540	5140	7340	7200.89	0.00	0	38703	8146	7742	7506	7102	6866	7625	6985	103	2200	500	5280	10	1	20551290	1467	-62.63	2.26	12	1.65	-114.00	3164.00	13790	20240624	-48.22	5900	20240909	21.02	13790	-48.22	20240624	5900	21.02	20240909	13790	-48.22	20240624	5900	21.02	20240909	5.67	N	362320	500	102 억		0	N	N	0	N	00	N
149	20241004	121051	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7210	-130	5	-1.77	2184488940	303228	31.78	7360	7410	7100	9540	5140	7340	7203.50	0.00	0	41503	8146	7742	7506	7102	6866	7625	6985	103	2200	500	5280	10	1	20551290	1482	-63.25	2.28	12	1.48	-114.00	3164.00	13790	20240624	-47.72	5900	20240909	22.20	13790	-47.72	20240624	5900	22.20	20240909	13790	-47.72	20240624	5900	22.20	20240909	5.67	N	362320	500	102 억		0	N	N	0	N	00	N
150	20241004	111042	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7170	-170	5	-2.32	1912700430	265306	27.81	7360	7410	7100	9540	5140	7340	7208.74	0.00	0	38647	8146	7742	7506	7102	6866	7625	6985	103	2200	500	5280	10	1	20551290	1474	-62.89	2.27	12	1.29	-114.00	3164.00	13790	20240624	-48.01	5900	20240909	21.53	13790	-48.01	20240624	5900	21.53	20240909	13790	-48.01	20240624	5900	21.53	20240909	5.67	N	362320	500	102 억		0	N	N	0	N	00	N
151	20241004	101047	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7240	-100	5	-1.36	1572908460	218290	22.88	7360	7410	7100	9540	5140	7340	7204.75	0.00	0	40766	8146	7742	7506	7102	6866	7625	6985	103	2200	500	5280	10	1	20551290	1488	-63.51	2.29	12	1.06	-114.00	3164.00	13790	20240624	-47.50	5900	20240909	22.71	13790	-47.50	20240624	5900	22.71	20240909	13790	-47.50	20240624	5900	22.71	20240909	5.67	N	362320	500	102 억		0	N	N	0	N	00	N
152	20241004	091051	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7250	-90	5	-1.23	338294070	46338	4.86	7360	7410	7220	9540	5140	7340	7299.39	0.00	0	2004	8146	7742	7506	7102	6866	7625	6985	103	2200	500	5280	10	1	20551290	1490	-63.60	2.29	12	0.23	-114.00	3164.00	13790	20240624	-47.43	5900	20240909	22.88	13790	-47.43	20240624	5900	22.88	20240909	13790	-47.43	20240624	5900	22.88	20240909	5.67	N	362320	500	102 억		0	N	N	0	N	00	N
153	20241002	161038	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7340	-420	5	-5.41	7233862530	949033	44.77	7590	7910	7270	10080	5440	7760	7622.81	0.00	0	36127	8180	7970	7690	7480	7200	7830	7340	103	2320	500	5580	10	1	20551290	1508	-64.39	2.32	12	4.62	-114.00	3164.00	13790	20240624	-46.77	5900	20240909	24.41	13790	-46.77	20240624	5900	24.41	20240909	13790	-46.77	20240624	5900	24.41	20240909	4.87	N	362320	500	102 억		0	N	N	2	N	00	N
154	20241002	151052	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7350	-410	5	-5.28	6989156400	915709	43.20	7590	7910	7270	10080	5440	7760	7632.15	0.00	0	35935	8180	7970	7690	7480	7200	7830	7340	103	2320	500	5580	10	1	20551290	1511	-64.47	2.32	12	4.46	-114.00	3164.00	13790	20240624	-46.70	5900	20240909	24.58	13790	-46.70	20240624	5900	24.58	20240909	13790	-46.70	20240624	5900	24.58	20240909	4.87	N	362320	500	102 억		0	N	N	2	N	00	N
155	20241002	141053	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7490	-270	5	-3.48	6016440870	783893	36.98	7590	7910	7450	10080	5440	7760	7674.80	0.00	0	43764	8180	7970	7690	7480	7200	7830	7340	103	2320	500	5580	10	1	20551290	1539	-65.70	2.37	12	3.81	-114.00	3164.00	13790	20240624	-45.69	5900	20240909	26.95	13790	-45.69	20240624	5900	26.95	20240909	13790	-45.69	20240624	5900	26.95	20240909	4.87	N	362320	500	102 억		0	N	N	2	N	00	N
156	20241002	131043	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7560	-200	5	-2.58	5396966400	701491	33.10	7590	7910	7450	10080	5440	7760	7693.32	0.00	0	59210	8180	7970	7690	7480	7200	7830	7340	103	2320	500	5580	10	1	20551290	1554	-66.32	2.39	12	3.41	-114.00	3164.00	13790	20240624	-45.18	5900	20240909	28.14	13790	-45.18	20240624	5900	28.14	20240909	13790	-45.18	20240624	5900	28.14	20240909	4.87	N	362320	500	102 억		0	N	N	2	N	00	N
157	20241002	121042	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7620	-140	5	-1.80	4933184840	640787	30.23	7590	7910	7450	10080	5440	7760	7698.39	0.00	0	74076	8180	7970	7690	7480	7200	7830	7340	103	2320	500	5580	10	1	20551290	1566	-66.84	2.41	12	3.12	-114.00	3164.00	13790	20240624	-44.74	5900	20240909	29.15	13790	-44.74	20240624	5900	29.15	20240909	13790	-44.74	20240624	5900	29.15	20240909	4.87	N	362320	500	102 억		0	N	N	2	N	00	N
158	20241002	111030	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7660	-100	5	-1.29	3836505990	496160	23.41	7590	7910	7450	10080	5440	7760	7732.25	0.00	0	25857	8180	7970	7690	7480	7200	7830	7340	103	2320	500	5580	10	1	20551290	1574	-67.19	2.42	12	2.41	-114.00	3164.00	13790	20240624	-44.45	5900	20240909	29.83	13790	-44.45	20240624	5900	29.83	20240909	13790	-44.45	20240624	5900	29.83	20240909	4.87	N	362320	500	102 억		0	N	N	2	N	00	N
159	20241002	101025	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7720	-40	5	-0.52	2735428390	352624	16.64	7590	7910	7450	10080	5440	7760	7757.33	0.00	0	-9861	8180	7970	7690	7480	7200	7830	7340	103	2320	500	5580	10	1	20551290	1587	-67.72	2.44	12	1.72	-114.00	3164.00	13790	20240624	-44.02	5900	20240909	30.85	13790	-44.02	20240624	5900	30.85	20240909	13790	-44.02	20240624	5900	30.85	20240909	4.87	N	362320	500	102 억		0	N	N	2	N	00	N
160	20241002	091027	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7780	20	2	0.26	1003898840	130801	6.17	7590	7870	7450	10080	5440	7760	7673.29	0.00	0	6003	8180	7970	7690	7480	7200	7830	7340	103	2320	500	5580	10	1	20551290	1599	-68.25	2.46	12	0.64	-114.00	3164.00	13790	20240624	-43.58	5900	20240909	31.86	13790	-43.58	20240624	5900	31.86	20240909	13790	-43.58	20240624	5900	31.86	20240909	4.87	N	362320	500	102 억		0	N	N	2	N	00	N