KissMeData/024060/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	160404	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16240	40	2	0.25	10307884580	627791	125.27	16280	16860	16180	21050	11340	16200	16419.80	0.00	0	-113715	16686	16442	16196	15952	15706	16565	16075	15	4850	100	10040	10	1	15000000	2436	216.53	3.05	12	4.19	75.00	5319.00	23000	20241004	-29.39	7610	20231213	113.40	23000	-29.39	20241004	7710	110.64	20240103	23000	-29.39	20241004	7610	113.40	20231213	7.69	N	024060	100	15 억		0	N	N	0	N	00	N
3	20241031	150407	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16260	60	2	0.37	9770294050	594700	118.67	16280	16860	16180	21050	11340	16200	16429.04	0.00	0	-111232	16686	16442	16196	15952	15706	16565	16075	15	4850	100	10040	10	1	15000000	2439	216.80	3.06	12	3.96	75.00	5319.00	23000	20241004	-29.30	7610	20231213	113.67	23000	-29.30	20241004	7710	110.89	20240103	23000	-29.30	20241004	7610	113.67	20231213	7.69	N	024060	100	15 억		0	N	N	0	N	00	N
4	20241031	140407	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16360	160	2	0.99	8926796380	542966	108.34	16280	16860	16180	21050	11340	16200	16440.91	0.00	0	-110006	16686	16442	16196	15952	15706	16565	16075	15	4850	100	10040	10	1	15000000	2454	218.13	3.08	12	3.62	75.00	5319.00	23000	20241004	-28.87	7610	20231213	114.98	23000	-28.87	20241004	7710	112.19	20240103	23000	-28.87	20241004	7610	114.98	20231213	7.69	N	024060	100	15 억		0	N	N	0	N	00	N
5	20241031	130406	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16370	170	2	1.05	8401851030	510895	101.94	16280	16860	16180	21050	11340	16200	16445.48	0.00	0	-112355	16686	16442	16196	15952	15706	16565	16075	15	4850	100	10040	10	1	15000000	2456	218.27	3.08	12	3.41	75.00	5319.00	23000	20241004	-28.83	7610	20231213	115.11	23000	-28.83	20241004	7710	112.32	20240103	23000	-28.83	20241004	7610	115.11	20231213	7.69	N	024060	100	15 억		0	N	N	0	N	00	N
6	20241031	120407	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16320	120	2	0.74	7654923380	465271	92.84	16280	16860	16180	21050	11340	16200	16452.75	0.00	0	-112030	16686	16442	16196	15952	15706	16565	16075	15	4850	100	10040	10	1	15000000	2448	217.60	3.07	12	3.10	75.00	5319.00	23000	20241004	-29.04	7610	20231213	114.45	23000	-29.04	20241004	7710	111.67	20240103	23000	-29.04	20241004	7610	114.45	20231213	7.69	N	024060	100	15 억		0	N	N	0	N	00	N
7	20241031	110408	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16290	90	2	0.56	7272256720	441735	88.14	16280	16860	16180	21050	11340	16200	16463.09	0.00	0	-111941	16686	16442	16196	15952	15706	16565	16075	15	4850	100	10040	10	1	15000000	2444	217.20	3.06	12	2.94	75.00	5319.00	23000	20241004	-29.17	7610	20231213	114.06	23000	-29.17	20241004	7710	111.28	20240103	23000	-29.17	20241004	7610	114.06	20231213	7.69	N	024060	100	15 억		0	N	N	0	N	00	N
8	20241031	100407	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16330	130	2	0.80	6529231970	396091	79.04	16280	16860	16180	21050	11340	16200	16484.35	0.00	0	-104013	16686	16442	16196	15952	15706	16565	16075	15	4850	100	10040	10	1	15000000	2450	217.73	3.07	12	2.64	75.00	5319.00	23000	20241004	-29.00	7610	20231213	114.59	23000	-29.00	20241004	7710	111.80	20240103	23000	-29.00	20241004	7610	114.59	20231213	7.69	N	024060	100	15 억		0	N	N	0	N	00	N
9	20241031	090406	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16550	350	2	2.16	2764236630	166349	33.19	16280	16860	16280	21050	11340	16200	16617.72	0.00	0	-36160	16686	16442	16196	15952	15706	16565	16075	15	4850	100	10040	10	1	15000000	2483	220.67	3.11	12	1.11	75.00	5319.00	23000	20241004	-28.04	7610	20231213	117.48	23000	-28.04	20241004	7710	114.66	20240103	23000	-28.04	20241004	7610	117.48	20231213	7.69	N	024060	100	15 억		0	N	N	0	N	00	N
10	20241030	160405	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16200	100	2	0.62	7911439820	487738	68.67	16060	16440	15950	20900	11270	16100	16221.12	0.13	0	-34454	16366	16232	16016	15882	15666	16125	15775	15	4800	100	9980	10	1	15000000	2430	216.00	3.05	12	3.25	75.00	5319.00	23000	20241004	-29.57	7610	20231213	112.88	23000	-29.57	20241004	7710	110.12	20240103	23000	-29.57	20241004	7610	112.88	20231213	8.39	N	024060	100	15 억		19167	N	N	0	N	00	N
11	20241030	150413	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16130	30	2	0.19	7349536100	452977	63.78	16060	16440	15950	20900	11270	16100	16225.34	0.13	0	-39125	16366	16232	16016	15882	15666	16125	15775	15	4800	100	9980	10	1	15000000	2420	215.07	3.03	12	3.02	75.00	5319.00	23000	20241004	-29.87	7610	20231213	111.96	23000	-29.87	20241004	7710	109.21	20240103	23000	-29.87	20241004	7610	111.96	20231213	8.39	N	024060	100	15 억		19167	N	N	0	N	00	N
12	20241030	140409	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16280	180	2	1.12	6406163550	394637	55.56	16060	16440	15950	20900	11270	16100	16233.51	0.13	0	-27267	16366	16232	16016	15882	15666	16125	15775	15	4800	100	9980	10	1	15000000	2442	217.07	3.06	12	2.63	75.00	5319.00	23000	20241004	-29.22	7610	20231213	113.93	23000	-29.22	20241004	7710	111.15	20240103	23000	-29.22	20241004	7610	113.93	20231213	8.39	N	024060	100	15 억		19167	N	N	0	N	00	N
13	20241030	130408	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16250	150	2	0.93	5680390160	350154	49.30	16060	16440	15950	20900	11270	16100	16223.02	0.13	0	-32592	16366	16232	16016	15882	15666	16125	15775	15	4800	100	9980	10	1	15000000	2438	216.67	3.06	12	2.33	75.00	5319.00	23000	20241004	-29.35	7610	20231213	113.53	23000	-29.35	20241004	7710	110.77	20240103	23000	-29.35	20241004	7610	113.53	20231213	8.39	N	024060	100	15 억		19167	N	N	0	N	00	N
14	20241030	120412	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16370	270	2	1.68	4547585630	280924	39.55	16060	16400	15950	20900	11270	16100	16188.38	0.13	0	-22665	16366	16232	16016	15882	15666	16125	15775	15	4800	100	9980	10	1	15000000	2456	218.27	3.08	12	1.87	75.00	5319.00	23000	20241004	-28.83	7610	20231213	115.11	23000	-28.83	20241004	7710	112.32	20240103	23000	-28.83	20241004	7610	115.11	20231213	8.39	N	024060	100	15 억		19167	N	N	0	N	00	N
15	20241030	110407	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16150	50	2	0.31	2935982130	182056	25.63	16060	16250	15950	20900	11270	16100	16127.01	0.13	0	-43826	16366	16232	16016	15882	15666	16125	15775	15	4800	100	9980	10	1	15000000	2423	215.33	3.04	12	1.21	75.00	5319.00	23000	20241004	-29.78	7610	20231213	112.22	23000	-29.78	20241004	7710	109.47	20240103	23000	-29.78	20241004	7610	112.22	20231213	8.39	N	024060	100	15 억		19167	N	N	0	N	00	N
16	20241030	100407	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16200	100	2	0.62	2233319990	138566	19.51	16060	16250	15950	20900	11270	16100	16117.54	0.13	0	-42310	16366	16232	16016	15882	15666	16125	15775	15	4800	100	9980	10	1	15000000	2430	216.00	3.05	12	0.92	75.00	5319.00	23000	20241004	-29.57	7610	20231213	112.88	23000	-29.57	20241004	7710	110.12	20240103	23000	-29.57	20241004	7610	112.88	20231213	8.39	N	024060	100	15 억		19167	N	N	0	N	00	N
17	20241030	090407	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15960	-140	5	-0.87	357415390	22312	3.14	16060	16060	15960	20900	11270	16100	16013.75	0.13	0	-2721	16366	16232	16016	15882	15666	16125	15775	15	4800	100	9980	10	1	15000000	2394	212.80	3.00	12	0.15	75.00	5319.00	23000	20241004	-30.61	7610	20231213	109.72	23000	-30.61	20241004	7710	107.00	20240103	23000	-30.61	20241004	7610	109.72	20231213	8.39	N	024060	100	15 억		19167	N	N	0	N	00	N
18	20241029	160355	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16100	-310	5	-1.89	11065393160	692531	62.23	16130	16150	15800	21300	11490	16410	15977.60	0.05	0	14134	17203	16806	16403	16006	15603	17005	16205	15	4890	100	10170	10	1	15000000	2415	214.67	3.03	12	4.62	75.00	5319.00	23000	20241004	-30.00	7610	20231213	111.56	23000	-30.00	20241004	7710	108.82	20240103	23000	-30.00	20241004	7610	111.56	20231213	8.59	N	024060	100	15 억		6814	N	N	0	N	00	N
19	20241029	150402	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16080	-330	5	-2.01	10239388920	641187	57.62	16130	16150	15800	21300	11490	16410	15968.99	0.05	0	8503	17203	16806	16403	16006	15603	17005	16205	15	4890	100	10170	10	1	15000000	2412	214.40	3.02	12	4.27	75.00	5319.00	23000	20241004	-30.09	7610	20231213	111.30	23000	-30.09	20241004	7710	108.56	20240103	23000	-30.09	20241004	7610	111.30	20231213	8.59	N	024060	100	15 억		6814	N	N	0	N	00	N
20	20241029	140356	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15920	-490	5	-2.99	8844682950	554102	49.79	16130	16150	15800	21300	11490	16410	15961.68	0.05	0	-5393	17203	16806	16403	16006	15603	17005	16205	15	4890	100	10170	10	1	15000000	2388	212.27	2.99	12	3.69	75.00	5319.00	23000	20241004	-30.78	7610	20231213	109.20	23000	-30.78	20241004	7710	106.49	20240103	23000	-30.78	20241004	7610	109.20	20231213	8.59	N	024060	100	15 억		6814	N	N	0	N	00	N
21	20241029	130357	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15890	-520	5	-3.17	7352939880	459961	41.33	16130	16150	15800	21300	11490	16410	15985.42	0.05	0	-21583	17203	16806	16403	16006	15603	17005	16205	15	4890	100	10170	10	1	15000000	2384	211.87	2.99	12	3.07	75.00	5319.00	23000	20241004	-30.91	7610	20231213	108.80	23000	-30.91	20241004	7710	106.10	20240103	23000	-30.91	20241004	7610	108.80	20231213	8.59	N	024060	100	15 억		6814	N	N	0	N	00	N
22	20241029	120400	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15900	-510	5	-3.11	6854132600	428595	38.52	16130	16150	15800	21300	11490	16410	15991.48	0.05	0	-21413	17203	16806	16403	16006	15603	17005	16205	15	4890	100	10170	10	1	15000000	2385	212.00	2.99	12	2.86	75.00	5319.00	23000	20241004	-30.87	7610	20231213	108.94	23000	-30.87	20241004	7710	106.23	20240103	23000	-30.87	20241004	7610	108.94	20231213	8.59	N	024060	100	15 억		6814	N	N	0	N	00	N
23	20241029	110405	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15980	-430	5	-2.62	5958166400	372352	33.46	16130	16150	15800	21300	11490	16410	16000.74	0.05	0	-21186	17203	16806	16403	16006	15603	17005	16205	15	4890	100	10170	10	1	15000000	2397	213.07	3.00	12	2.48	75.00	5319.00	23000	20241004	-30.52	7610	20231213	109.99	23000	-30.52	20241004	7710	107.26	20240103	23000	-30.52	20241004	7610	109.99	20231213	8.59	N	024060	100	15 억		6814	N	N	0	N	00	N
24	20241029	100359	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16020	-390	5	-2.38	4958859300	309809	27.84	16130	16150	15800	21300	11490	16410	16005.35	0.05	0	-28175	17203	16806	16403	16006	15603	17005	16205	15	4890	100	10170	10	1	15000000	2403	213.60	3.01	12	2.07	75.00	5319.00	23000	20241004	-30.35	7610	20231213	110.51	23000	-30.35	20241004	7710	107.78	20240103	23000	-30.35	20241004	7610	110.51	20231213	8.59	N	024060	100	15 억		6814	N	N	0	N	00	N
25	20241028	160355	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16410	-590	5	-3.47	17702854200	1079933	119.68	16000	16800	16000	22100	11900	17000	16388.08	0.00	0	147305	17766	17382	17096	16712	16426	17240	16570	15	5100	100	10540	10	1	15000000	2462	218.80	3.09	12	7.20	75.00	5319.00	23000	20241004	-28.65	7610	20231213	115.64	23000	-28.65	20241004	7710	112.84	20240103	23000	-28.65	20241004	7610	115.64	20231213	8.63	N	024060	100	15 억		0	N	N	0	N	00	N
26	20241028	150356	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16350	-650	5	-3.82	16854381980	1028162	113.95	16000	16800	16000	22100	11900	17000	16388.08	0.00	0	147579	17766	17382	17096	16712	16426	17240	16570	15	5100	100	10540	10	1	15000000	2453	218.00	3.07	12	6.85	75.00	5319.00	23000	20241004	-28.91	7610	20231213	114.85	23000	-28.91	20241004	7710	112.06	20240103	23000	-28.91	20241004	7610	114.85	20231213	8.63	N	024060	100	15 억		0	N	N	0	N	00	N
27	20241028	140358	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16380	-620	5	-3.65	15137391610	923036	102.30	16000	16800	16000	22100	11900	17000	16394.44	0.00	0	137204	17766	17382	17096	16712	16426	17240	16570	15	5100	100	10540	10	1	15000000	2457	218.40	3.08	12	6.15	75.00	5319.00	23000	20241004	-28.78	7610	20231213	115.24	23000	-28.78	20241004	7710	112.45	20240103	23000	-28.78	20241004	7610	115.24	20231213	8.63	N	024060	100	15 억		0	N	N	0	N	00	N
28	20241028	130355	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16460	-540	5	-3.18	13994387020	853438	94.58	16000	16800	16000	22100	11900	17000	16392.10	0.00	0	141830	17766	17382	17096	16712	16426	17240	16570	15	5100	100	10540	10	1	15000000	2469	219.47	3.09	12	5.69	75.00	5319.00	23000	20241004	-28.43	7610	20231213	116.29	23000	-28.43	20241004	7710	113.49	20240103	23000	-28.43	20241004	7610	116.29	20231213	8.63	N	024060	100	15 억		0	N	N	0	N	00	N
29	20241028	120356	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16430	-570	5	-3.35	13304871850	811538	89.94	16000	16800	16000	22100	11900	17000	16388.75	0.00	0	135110	17766	17382	17096	16712	16426	17240	16570	15	5100	100	10540	10	1	15000000	2465	219.07	3.09	12	5.41	75.00	5319.00	23000	20241004	-28.57	7610	20231213	115.90	23000	-28.57	20241004	7710	113.10	20240103	23000	-28.57	20241004	7610	115.90	20231213	8.63	N	024060	100	15 억		0	N	N	0	N	00	N
30	20241028	110331	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16450	-550	5	-3.24	12652700790	771858	85.54	16000	16800	16000	22100	11900	17000	16386.31	0.00	0	131413	17766	17382	17096	16712	16426	17240	16570	15	5100	100	10540	10	1	15000000	2468	219.33	3.09	12	5.15	75.00	5319.00	23000	20241004	-28.48	7610	20231213	116.16	23000	-28.48	20241004	7710	113.36	20240103	23000	-28.48	20241004	7610	116.16	20231213	8.63	N	024060	100	15 억		0	N	N	0	N	00	N
31	20241028	100353	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16420	-580	5	-3.41	11355032300	692868	76.79	16000	16800	16000	22100	11900	17000	16381.47	0.00	0	143325	17766	17382	17096	16712	16426	17240	16570	15	5100	100	10540	10	1	15000000	2463	218.93	3.09	12	4.62	75.00	5319.00	23000	20241004	-28.61	7610	20231213	115.77	23000	-28.61	20241004	7710	112.97	20240103	23000	-28.61	20241004	7610	115.77	20231213	8.63	N	024060	100	15 억		0	N	N	0	N	00	N
32	20241028	090354	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16400	-600	5	-3.53	4363600110	269103	29.82	16000	16420	16000	22100	11900	17000	16191.89	0.00	0	94104	17766	17382	17096	16712	16426	17240	16570	15	5100	100	10540	10	1	15000000	2460	218.67	3.08	12	1.79	75.00	5319.00	23000	20241004	-28.70	7610	20231213	115.51	23000	-28.70	20241004	7710	112.71	20240103	23000	-28.70	20241004	7610	115.51	20231213	8.63	N	024060	100	15 억		0	N	N	0	N	00	N
33	20241025	160352	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17000	-670	5	-3.79	14974863500	873389	109.08	17340	17480	16810	22950	12370	17670	17144.50	0.00	0	2034	18263	17966	17653	17356	17043	18115	17505	15	5280	100	10950	10	1	15000000	2550	226.67	3.20	12	5.82	75.00	5319.00	23000	20241004	-26.09	7610	20231213	123.39	23000	-26.09	20241004	7710	120.49	20240103	23000	-26.09	20241004	7610	123.39	20231213	8.56	N	024060	100	15 억		0	N	N	0	N	00	N
34	20241025	150357	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16900	-770	5	-4.36	13836434850	806271	100.70	17340	17480	16810	22950	12370	17670	17159.14	0.00	0	-19615	18263	17966	17653	17356	17043	18115	17505	15	5280	100	10950	10	1	15000000	2535	225.33	3.18	12	5.38	75.00	5319.00	23000	20241004	-26.52	7610	20231213	122.08	23000	-26.52	20241004	7710	119.20	20240103	23000	-26.52	20241004	7610	122.08	20231213	8.56	N	024060	100	15 억		0	N	N	0	N	00	N
35	20241025	140355	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17110	-560	5	-3.17	10841803640	629655	78.64	17340	17480	17060	22950	12370	17670	17216.50	0.00	0	4952	18263	17966	17653	17356	17043	18115	17505	15	5280	100	10950	10	1	15000000	2567	228.13	3.22	12	4.20	75.00	5319.00	23000	20241004	-25.61	7610	20231213	124.84	23000	-25.61	20241004	7710	121.92	20240103	23000	-25.61	20241004	7610	124.84	20231213	8.56	N	024060	100	15 억		0	N	N	0	N	00	N
36	20241025	130357	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17240	-430	5	-2.43	8791370800	509944	63.69	17340	17480	17060	22950	12370	17670	17237.35	0.00	0	20811	18263	17966	17653	17356	17043	18115	17505	15	5280	100	10950	10	1	15000000	2586	229.87	3.24	12	3.40	75.00	5319.00	23000	20241004	-25.04	7610	20231213	126.54	23000	-25.04	20241004	7710	123.61	20240103	23000	-25.04	20241004	7610	126.54	20231213	8.56	N	024060	100	15 억		0	N	N	0	N	00	N
37	20241025	120357	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17220	-450	5	-2.55	8216764000	476595	59.52	17340	17480	17060	22950	12370	17670	17237.86	0.00	0	21146	18263	17966	17653	17356	17043	18115	17505	15	5280	100	10950	10	1	15000000	2583	229.60	3.24	12	3.18	75.00	5319.00	23000	20241004	-25.13	7610	20231213	126.28	23000	-25.13	20241004	7710	123.35	20240103	23000	-25.13	20241004	7610	126.28	20231213	8.56	N	024060	100	15 억		0	N	N	0	N	00	N
38	20241025	110354	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17280	-390	5	-2.21	7140193420	414037	51.71	17340	17480	17060	22950	12370	17670	17242.23	0.00	0	20035	18263	17966	17653	17356	17043	18115	17505	15	5280	100	10950	10	1	15000000	2592	230.40	3.25	12	2.76	75.00	5319.00	23000	20241004	-24.87	7610	20231213	127.07	23000	-24.87	20241004	7710	124.12	20240103	23000	-24.87	20241004	7610	127.07	20231213	8.56	N	024060	100	15 억		0	N	N	0	N	00	N
39	20241025	100355	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17360	-310	5	-1.75	5859734960	340299	42.50	17340	17390	17060	22950	12370	17670	17215.40	0.00	0	17792	18263	17966	17653	17356	17043	18115	17505	15	5280	100	10950	10	1	15000000	2604	231.47	3.26	12	2.27	75.00	5319.00	23000	20241004	-24.52	7610	20231213	128.12	23000	-24.52	20241004	7710	125.16	20240103	23000	-24.52	20241004	7610	128.12	20231213	8.56	N	024060	100	15 억		0	N	N	0	N	00	N
40	20241025	090355	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17110	-560	5	-3.17	2080438270	120749	15.08	17340	17350	17100	22950	12370	17670	17218.33	0.00	0	-16583	18263	17966	17653	17356	17043	18115	17505	15	5280	100	10950	10	1	15000000	2567	228.13	3.22	12	0.80	75.00	5319.00	23000	20241004	-25.61	7610	20231213	124.84	23000	-25.61	20241004	7710	121.92	20240103	23000	-25.61	20241004	7610	124.84	20231213	8.56	N	024060	100	15 억		0	N	N	0	N	00	N
41	20241024	160349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17670	100	2	0.57	13022002090	736785	54.70	17450	17950	17340	22800	12300	17570	17674.39	0.00	0	14096	18623	18096	17823	17296	17023	17960	17160	15	5230	100	10890	10	1	15000000	2651	235.60	3.32	12	4.91	75.00	5319.00	23000	20241004	-23.17	7610	20231213	132.19	23000	-23.17	20241004	7710	129.18	20240103	23000	-23.17	20241004	7610	132.19	20231213	8.58	N	024060	100	15 억		0	N	N	0	N	00	N
42	20241024	150351	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17720	150	2	0.85	11765826010	665718	49.42	17450	17950	17340	22800	12300	17570	17674.21	0.00	0	11970	18623	18096	17823	17296	17023	17960	17160	15	5230	100	10890	10	1	15000000	2658	236.27	3.33	12	4.44	75.00	5319.00	23000	20241004	-22.96	7610	20231213	132.85	23000	-22.96	20241004	7710	129.83	20240103	23000	-22.96	20241004	7610	132.85	20231213	8.58	N	024060	100	15 억		0	N	N	0	N	00	N
43	20241024	140348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17720	150	2	0.85	9986542820	565471	41.98	17450	17950	17340	22800	12300	17570	17660.90	0.00	0	762	18623	18096	17823	17296	17023	17960	17160	15	5230	100	10890	10	1	15000000	2658	236.27	3.33	12	3.77	75.00	5319.00	23000	20241004	-22.96	7610	20231213	132.85	23000	-22.96	20241004	7710	129.83	20240103	23000	-22.96	20241004	7610	132.85	20231213	8.58	N	024060	100	15 억		0	N	N	0	N	00	N
44	20241024	130352	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17720	150	2	0.85	8745316540	495469	36.78	17450	17950	17340	22800	12300	17570	17650.92	0.00	0	-10577	18623	18096	17823	17296	17023	17960	17160	15	5230	100	10890	10	1	15000000	2658	236.27	3.33	12	3.30	75.00	5319.00	23000	20241004	-22.96	7610	20231213	132.85	23000	-22.96	20241004	7710	129.83	20240103	23000	-22.96	20241004	7610	132.85	20231213	8.58	N	024060	100	15 억		0	N	N	0	N	00	N
45	20241024	120351	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17620	50	2	0.28	7821718450	443098	32.89	17450	17950	17340	22800	12300	17570	17652.73	0.00	0	-7638	18623	18096	17823	17296	17023	17960	17160	15	5230	100	10890	10	1	15000000	2643	234.93	3.31	12	2.95	75.00	5319.00	23000	20241004	-23.39	7610	20231213	131.54	23000	-23.39	20241004	7710	128.53	20240103	23000	-23.39	20241004	7610	131.54	20231213	8.58	N	024060	100	15 억		0	N	N	0	N	00	N
46	20241024	110353	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17690	120	2	0.68	6959449180	394222	29.27	17450	17950	17340	22800	12300	17570	17654.07	0.00	0	-1516	18623	18096	17823	17296	17023	17960	17160	15	5230	100	10890	10	1	15000000	2654	235.87	3.33	12	2.63	75.00	5319.00	23000	20241004	-23.09	7610	20231213	132.46	23000	-23.09	20241004	7710	129.44	20240103	23000	-23.09	20241004	7610	132.46	20231213	8.58	N	024060	100	15 억		0	N	N	0	N	00	N
47	20241024	100353	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17710	140	2	0.80	4538260380	258189	19.17	17450	17760	17340	22800	12300	17570	17577.34	0.00	0	-8465	18623	18096	17823	17296	17023	17960	17160	15	5230	100	10890	10	1	15000000	2657	236.13	3.33	12	1.72	75.00	5319.00	23000	20241004	-23.00	7610	20231213	132.72	23000	-23.00	20241004	7710	129.70	20240103	23000	-23.00	20241004	7610	132.72	20231213	8.58	N	024060	100	15 억		0	N	N	0	N	00	N
48	20241024	090408	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17450	-120	5	-0.68	885124890	50837	3.77	17450	17460	17350	22800	12300	17570	17404.34	0.00	0	9635	18623	18096	17823	17296	17023	17960	17160	15	5230	100	10890	10	1	15000000	2618	232.67	3.28	12	0.34	75.00	5319.00	23000	20241004	-24.13	7610	20231213	129.30	23000	-24.13	20241004	7710	126.33	20240103	23000	-24.13	20241004	7610	129.30	20231213	8.58	N	024060	100	15 억		0	N	N	0	N	00	N
49	20241023	160353	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17570	-690	5	-3.78	23530051830	1310988	28.00	18000	18350	17550	23700	12790	18260	17946.49	0.00	0	-60610	19406	18832	17866	17292	16326	19120	17580	15	5440	100	11320	10	1	15000000	2636	234.27	3.30	12	8.74	75.00	5319.00	23000	20241004	-23.61	7610	20231213	130.88	23000	-23.61	20241004	7710	127.89	20240103	23000	-23.61	20241004	7610	130.88	20231213	8.71	N	024060	100	15 억		0	N	N	0	N	00	N
50	20241023	150357	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17670	-590	5	-3.23	21659355810	1204713	25.73	18000	18350	17610	23700	12790	18260	17975.66	0.00	0	-59997	19406	18832	17866	17292	16326	19120	17580	15	5440	100	11320	10	1	15000000	2651	235.60	3.32	12	8.03	75.00	5319.00	23000	20241004	-23.17	7610	20231213	132.19	23000	-23.17	20241004	7710	129.18	20240103	23000	-23.17	20241004	7610	132.19	20231213	8.71	N	024060	100	15 억		0	N	N	0	N	00	N
51	20241023	140358	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17950	-310	5	-1.70	18775409260	1042601	22.26	18000	18350	17710	23700	12790	18260	18004.93	0.00	0	-29081	19406	18832	17866	17292	16326	19120	17580	15	5440	100	11320	10	1	15000000	2693	239.33	3.37	12	6.95	75.00	5319.00	23000	20241004	-21.96	7610	20231213	135.87	23000	-21.96	20241004	7710	132.81	20240103	23000	-21.96	20241004	7610	135.87	20231213	8.71	N	024060	100	15 억		0	N	N	0	N	00	N
52	20241023	130354	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17850	-410	5	-2.25	17687880080	981683	20.96	18000	18350	17710	23700	12790	18260	18014.53	0.00	0	-28278	19406	18832	17866	17292	16326	19120	17580	15	5440	100	11320	10	1	15000000	2678	238.00	3.36	12	6.54	75.00	5319.00	23000	20241004	-22.39	7610	20231213	134.56	23000	-22.39	20241004	7710	131.52	20240103	23000	-22.39	20241004	7610	134.56	20231213	8.71	N	024060	100	15 억		0	N	N	0	N	00	N
53	20241023	120352	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17820	-440	5	-2.41	15937257180	883428	18.86	18000	18350	17710	23700	12790	18260	18036.83	0.00	0	-22105	19406	18832	17866	17292	16326	19120	17580	15	5440	100	11320	10	1	15000000	2673	237.60	3.35	12	5.89	75.00	5319.00	23000	20241004	-22.52	7610	20231213	134.17	23000	-22.52	20241004	7710	131.13	20240103	23000	-22.52	20241004	7610	134.17	20231213	8.71	N	024060	100	15 억		0	N	N	0	N	00	N
54	20241023	110352	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18030	-230	5	-1.26	13810623580	764476	16.32	18000	18350	17710	23700	12790	18260	18061.97	0.00	0	-23873	19406	18832	17866	17292	16326	19120	17580	15	5440	100	11320	10	1	15000000	2705	240.40	3.39	12	5.10	75.00	5319.00	23000	20241004	-21.61	7610	20231213	136.93	23000	-21.61	20241004	7710	133.85	20240103	23000	-21.61	20241004	7610	136.93	20231213	8.71	N	024060	100	15 억		0	N	N	0	N	00	N
55	20241023	100352	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18160	-100	5	-0.55	10852847190	600728	12.83	18000	18350	17710	23700	12790	18260	18061.69	0.00	0	-11679	19406	18832	17866	17292	16326	19120	17580	15	5440	100	11320	10	1	15000000	2724	242.13	3.41	12	4.00	75.00	5319.00	23000	20241004	-21.04	7610	20231213	138.63	23000	-21.04	20241004	7710	135.54	20240103	23000	-21.04	20241004	7610	138.63	20231213	8.71	N	024060	100	15 억		0	N	N	0	N	00	N
56	20241023	090352	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17840	-420	5	-2.30	2994813790	166983	3.57	18000	18100	17710	23700	12790	18260	17906.16	0.00	0	13724	19406	18832	17866	17292	16326	19120	17580	15	5440	100	11320	10	1	15000000	2676	237.87	3.35	12	1.11	75.00	5319.00	23000	20241004	-22.43	7610	20231213	134.43	23000	-22.43	20241004	7710	131.39	20240103	23000	-22.43	20241004	7610	134.43	20231213	8.71	N	024060	100	15 억		0	N	N	0	N	00	N
57	20241022	160348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18260	840	2	4.82	82305970320	4596772	423.73	17280	18440	16900	22600	12200	17420	17903.57	0.01	0	-99338	17926	17672	17246	16992	16566	17800	17120	15	5180	100	10800	10	1	15000000	2739	243.47	3.43	12	30.65	75.00	5319.00	23000	20241004	-20.61	7610	20231213	139.95	23000	-20.61	20241004	7710	136.84	20240103	23000	-20.61	20241004	7610	139.95	20231213	8.68	N	024060	100	15 억		1005	N	N	0	N	00	N
58	20241022	150353	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18000	580	2	3.33	75806854090	4240443	390.89	17280	18440	16900	22600	12200	17420	17877.29	0.01	0	-109050	17926	17672	17246	16992	16566	17800	17120	15	5180	100	10800	10	1	15000000	2700	240.00	3.38	12	28.27	75.00	5319.00	23000	20241004	-21.74	7610	20231213	136.53	23000	-21.74	20241004	7710	133.46	20240103	23000	-21.74	20241004	7610	136.53	20231213	8.68	N	024060	100	15 억		1005	N	N	0	N	00	N
59	20241022	140354	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17760	340	2	1.95	62350264160	3496836	322.34	17280	18440	16900	22600	12200	17420	17830.68	0.01	0	-183076	17926	17672	17246	16992	16566	17800	17120	15	5180	100	10800	10	1	15000000	2664	236.80	3.34	12	23.31	75.00	5319.00	23000	20241004	-22.78	7610	20231213	133.38	23000	-22.78	20241004	7710	130.35	20240103	23000	-22.78	20241004	7610	133.38	20231213	8.68	N	024060	100	15 억		1005	N	N	0	N	00	N
60	20241022	130352	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18070	650	2	3.73	39715427550	2243302	206.79	17280	18290	16900	22600	12200	17420	17704.21	0.01	0	-204781	17926	17672	17246	16992	16566	17800	17120	15	5180	100	10800	10	1	15000000	2711	240.93	3.40	12	14.96	75.00	5319.00	23000	20241004	-21.43	7610	20231213	137.45	23000	-21.43	20241004	7710	134.37	20240103	23000	-21.43	20241004	7610	137.45	20231213	8.68	N	024060	100	15 억		1005	N	N	0	N	00	N
61	20241022	120352	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17010	-410	5	-2.35	8145494630	477991	44.06	17280	17340	16900	22600	12200	17420	17039.78	0.01	0	-102145	17926	17672	17246	16992	16566	17800	17120	15	5180	100	10800	10	1	15000000	2552	226.80	3.20	12	3.19	75.00	5319.00	23000	20241004	-26.04	7610	20231213	123.52	23000	-26.04	20241004	7710	120.62	20240103	23000	-26.04	20241004	7610	123.52	20231213	8.68	N	024060	100	15 억		1005	N	N	0	N	00	N
62	20241022	110350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16940	-480	5	-2.76	7690156130	451154	41.59	17280	17340	16900	22600	12200	17420	17044.14	0.01	0	-100892	17926	17672	17246	16992	16566	17800	17120	15	5180	100	10800	10	1	15000000	2541	225.87	3.18	12	3.01	75.00	5319.00	23000	20241004	-26.35	7610	20231213	122.60	23000	-26.35	20241004	7710	119.71	20240103	23000	-26.35	20241004	7610	122.60	20231213	8.68	N	024060	100	15 억		1005	N	N	0	N	00	N
63	20241022	100350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16930	-490	5	-2.81	5679480230	332952	30.69	17280	17340	16910	22600	12200	17420	17056.14	0.01	0	-97767	17926	17672	17246	16992	16566	17800	17120	15	5180	100	10800	10	1	15000000	2540	225.73	3.18	12	2.22	75.00	5319.00	23000	20241004	-26.39	7610	20231213	122.47	23000	-26.39	20241004	7710	119.58	20240103	23000	-26.39	20241004	7610	122.47	20231213	8.68	N	024060	100	15 억		1005	N	N	0	N	00	N
64	20241022	090351	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17110	-310	5	-1.78	1543489340	89697	8.27	17280	17340	17110	22600	12200	17420	17203.81	0.01	0	-38245	17926	17672	17246	16992	16566	17800	17120	15	5180	100	10800	10	1	15000000	2567	228.13	3.22	12	0.60	75.00	5319.00	23000	20241004	-25.61	7610	20231213	124.84	23000	-25.61	20241004	7710	121.92	20240103	23000	-25.61	20241004	7610	124.84	20231213	8.68	N	024060	100	15 억		1005	N	N	0	N	00	N
65	20241021	160348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17420	320	2	1.87	17829371230	1035412	89.65	16880	17500	16820	22200	11970	17100	17219.46	0.00	0	72505	17560	17330	17010	16780	16460	17445	16895	15	5100	100	10600	10	1	15000000	2613	232.27	3.28	12	6.90	75.00	5319.00	23000	20241004	-24.26	7610	20231213	128.91	23000	-24.26	20241004	7710	125.94	20240103	23000	-24.26	20241004	7610	128.91	20231213	8.58	N	024060	100	15 억		0	N	N	0	N	00	N
66	20241021	150350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17490	390	2	2.28	16424612630	954822	82.67	16880	17500	16820	22200	11970	17100	17202.15	0.00	0	74446	17560	17330	17010	16780	16460	17445	16895	15	5100	100	10600	10	1	15000000	2624	233.20	3.29	12	6.37	75.00	5319.00	23000	20241004	-23.96	7610	20231213	129.83	23000	-23.96	20241004	7710	126.85	20240103	23000	-23.96	20241004	7610	129.83	20231213	8.58	N	024060	100	15 억		0	N	N	0	N	00	N
67	20241021	140352	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17410	310	2	1.81	14352008460	836038	72.38	16880	17500	16820	22200	11970	17100	17166.99	0.00	0	59294	17560	17330	17010	16780	16460	17445	16895	15	5100	100	10600	10	1	15000000	2612	232.13	3.27	12	5.57	75.00	5319.00	23000	20241004	-24.30	7610	20231213	128.78	23000	-24.30	20241004	7710	125.81	20240103	23000	-24.30	20241004	7610	128.78	20231213	8.58	N	024060	100	15 억		0	N	N	0	N	00	N
68	20241021	130349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17310	210	2	1.23	13252166580	772533	66.89	16880	17500	16820	22200	11970	17100	17154.44	0.00	0	51049	17560	17330	17010	16780	16460	17445	16895	15	5100	100	10600	10	1	15000000	2597	230.80	3.25	12	5.15	75.00	5319.00	23000	20241004	-24.74	7610	20231213	127.46	23000	-24.74	20241004	7710	124.51	20240103	23000	-24.74	20241004	7610	127.46	20231213	8.58	N	024060	100	15 억		0	N	N	0	N	00	N
69	20241021	120350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17260	160	2	0.94	9173758730	537835	46.57	16880	17280	16820	22200	11970	17100	17056.53	0.00	0	46603	17560	17330	17010	16780	16460	17445	16895	15	5100	100	10600	10	1	15000000	2589	230.13	3.24	12	3.59	75.00	5319.00	23000	20241004	-24.96	7610	20231213	126.81	23000	-24.96	20241004	7710	123.87	20240103	23000	-24.96	20241004	7610	126.81	20231213	8.58	N	024060	100	15 억		0	N	N	0	N	00	N
70	20241021	110347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17160	60	2	0.35	7607150910	446718	38.68	16880	17270	16820	22200	11970	17100	17028.38	0.00	0	15580	17560	17330	17010	16780	16460	17445	16895	15	5100	100	10600	10	1	15000000	2574	228.80	3.23	12	2.98	75.00	5319.00	23000	20241004	-25.39	7610	20231213	125.49	23000	-25.39	20241004	7710	122.57	20240103	23000	-25.39	20241004	7610	125.49	20231213	8.58	N	024060	100	15 억		0	N	N	0	N	00	N
71	20241021	100350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17110	10	2	0.06	6295788370	370139	32.05	16880	17270	16820	22200	11970	17100	17008.33	0.00	0	11928	17560	17330	17010	16780	16460	17445	16895	15	5100	100	10600	10	1	15000000	2567	228.13	3.22	12	2.47	75.00	5319.00	23000	20241004	-25.61	7610	20231213	124.84	23000	-25.61	20241004	7710	121.92	20240103	23000	-25.61	20241004	7610	124.84	20231213	8.58	N	024060	100	15 억		0	N	N	0	N	00	N
72	20241021	090348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16880	-220	5	-1.29	1595245720	94336	8.17	16880	17080	16820	22200	11970	17100	16902.44	0.00	0	9188	17560	17330	17010	16780	16460	17445	16895	15	5100	100	10600	10	1	15000000	2532	225.07	3.17	12	0.63	75.00	5319.00	23000	20241004	-26.61	7610	20231213	121.81	23000	-26.61	20241004	7710	118.94	20240103	23000	-26.61	20241004	7610	121.81	20231213	8.58	N	024060	100	15 억		0	N	N	0	N	00	N
73	20241018	160348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17100	60	2	0.35	18930257950	1115409	74.29	16790	17240	16690	22150	11930	17040	16971.05	0.00	0	-49550	17720	17380	17050	16710	16380	17550	16880	15	5110	100	10560	10	1	15000000	2565	228.00	3.21	12	7.44	75.00	5319.00	23000	20241004	-25.65	7610	20231213	124.70	23000	-25.65	20241004	7710	121.79	20240103	23000	-25.65	20241004	7610	124.70	20231213	8.61	N	024060	100	15 억		0	N	N	0	N	00	N
74	20241018	150355	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17040	0	3	0.00	17195658180	1013833	67.53	16790	17240	16690	22150	11930	17040	16960.71	0.00	0	-32163	17720	17380	17050	16710	16380	17550	16880	15	5110	100	10560	10	1	15000000	2556	227.20	3.20	12	6.76	75.00	5319.00	23000	20241004	-25.91	7610	20231213	123.92	23000	-25.91	20241004	7710	121.01	20240103	23000	-25.91	20241004	7610	123.92	20231213	8.61	N	024060	100	15 억		0	N	N	0	N	00	N
75	20241018	140401	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16990	-50	5	-0.29	14309642530	844936	56.28	16790	17240	16690	22150	11930	17040	16935.26	0.00	0	-27114	17720	17380	17050	16710	16380	17550	16880	15	5110	100	10560	10	1	15000000	2549	226.53	3.19	12	5.63	75.00	5319.00	23000	20241004	-26.13	7610	20231213	123.26	23000	-26.13	20241004	7710	120.36	20240103	23000	-26.13	20241004	7610	123.26	20231213	8.61	N	024060	100	15 억		0	N	N	0	N	00	N
76	20241018	130349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16850	-190	5	-1.12	12580969770	743040	49.49	16790	17240	16690	22150	11930	17040	16931.14	0.00	0	-48760	17720	17380	17050	16710	16380	17550	16880	15	5110	100	10560	10	1	15000000	2528	224.67	3.17	12	4.95	75.00	5319.00	23000	20241004	-26.74	7610	20231213	121.42	23000	-26.74	20241004	7710	118.55	20240103	23000	-26.74	20241004	7610	121.42	20231213	8.61	N	024060	100	15 억		0	N	N	0	N	00	N
77	20241018	120355	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16940	-100	5	-0.59	11567404060	683093	45.50	16790	17240	16690	22150	11930	17040	16933.21	0.00	0	-48964	17720	17380	17050	16710	16380	17550	16880	15	5110	100	10560	10	1	15000000	2541	225.87	3.18	12	4.55	75.00	5319.00	23000	20241004	-26.35	7610	20231213	122.60	23000	-26.35	20241004	7710	119.71	20240103	23000	-26.35	20241004	7610	122.60	20231213	8.61	N	024060	100	15 억		0	N	N	0	N	00	N
78	20241018	110353	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16800	-240	5	-1.41	10584052440	624880	41.62	16790	17240	16690	22150	11930	17040	16937.05	0.00	0	-44208	17720	17380	17050	16710	16380	17550	16880	15	5110	100	10560	10	1	15000000	2520	224.00	3.16	12	4.17	75.00	5319.00	23000	20241004	-26.96	7610	20231213	120.76	23000	-26.96	20241004	7710	117.90	20240103	23000	-26.96	20241004	7610	120.76	20231213	8.61	N	024060	100	15 억		0	N	N	0	N	00	N
79	20241018	100349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16920	-120	5	-0.70	7370258170	435269	28.99	16790	17240	16690	22150	11930	17040	16931.62	0.00	0	-5217	17720	17380	17050	16710	16380	17550	16880	15	5110	100	10560	10	1	15000000	2538	225.60	3.18	12	2.90	75.00	5319.00	23000	20241004	-26.43	7610	20231213	122.34	23000	-26.43	20241004	7710	119.46	20240103	23000	-26.43	20241004	7610	122.34	20231213	8.61	N	024060	100	15 억		0	N	N	0	N	00	N
80	20241018	090349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17160	120	2	0.70	2232617600	131609	8.77	16790	17220	16790	22150	11930	17040	16961.54	0.00	0	41555	17720	17380	17050	16710	16380	17550	16880	15	5110	100	10560	10	1	15000000	2574	228.80	3.23	12	0.88	75.00	5319.00	23000	20241004	-25.39	7610	20231213	125.49	23000	-25.39	20241004	7710	122.57	20240103	23000	-25.39	20241004	7610	125.49	20231213	8.61	N	024060	100	15 억		0	N	N	0	N	00	N
81	20241017	160348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17040	100	2	0.59	24795903410	1453823	100.91	16720	17390	16720	22000	11860	16940	17055.74	0.60	0	-117968	17833	17386	17053	16606	16273	17220	16440	15	5060	100	10500	10	1	15000000	2556	227.20	3.20	12	9.69	75.00	5319.00	23000	20241004	-25.91	7610	20231213	123.92	23000	-25.91	20241004	7710	121.01	20240103	23000	-25.91	20241004	7610	123.92	20231213	8.88	N	024060	100	15 억		89938	N	N	0	N	00	N
82	20241017	150349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17110	170	2	1.00	22913084660	1343608	93.26	16720	17390	16720	22000	11860	16940	17053.44	0.60	0	-133200	17833	17386	17053	16606	16273	17220	16440	15	5060	100	10500	10	1	15000000	2567	228.13	3.22	12	8.96	75.00	5319.00	23000	20241004	-25.61	7610	20231213	124.84	23000	-25.61	20241004	7710	121.92	20240103	23000	-25.61	20241004	7610	124.84	20231213	8.88	N	024060	100	15 억		89938	N	N	0	N	00	N
83	20241017	140350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17090	150	2	0.89	21260736670	1247204	86.56	16720	17390	16720	22000	11860	16940	17046.76	0.60	0	-131207	17833	17386	17053	16606	16273	17220	16440	15	5060	100	10500	10	1	15000000	2564	227.87	3.21	12	8.31	75.00	5319.00	23000	20241004	-25.70	7610	20231213	124.57	23000	-25.70	20241004	7710	121.66	20240103	23000	-25.70	20241004	7610	124.57	20231213	8.88	N	024060	100	15 억		89938	N	N	0	N	00	N
84	20241017	130348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17220	280	2	1.65	18179666040	1068040	74.13	16720	17390	16720	22000	11860	16940	17021.56	0.60	0	-124196	17833	17386	17053	16606	16273	17220	16440	15	5060	100	10500	10	1	15000000	2583	229.60	3.24	12	7.12	75.00	5319.00	23000	20241004	-25.13	7610	20231213	126.28	23000	-25.13	20241004	7710	123.35	20240103	23000	-25.13	20241004	7610	126.28	20231213	8.88	N	024060	100	15 억		89938	N	N	0	N	00	N
85	20241017	120350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16910	-30	5	-0.18	10547897030	624014	43.31	16720	17180	16720	22000	11860	16940	16903.27	0.60	0	-87431	17833	17386	17053	16606	16273	17220	16440	15	5060	100	10500	10	1	15000000	2537	225.47	3.18	12	4.16	75.00	5319.00	23000	20241004	-26.48	7610	20231213	122.21	23000	-26.48	20241004	7710	119.33	20240103	23000	-26.48	20241004	7610	122.21	20231213	8.88	N	024060	100	15 억		89938	N	N	0	N	00	N
86	20241017	110350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16940	0	3	0.00	8686657570	514533	35.71	16720	17180	16720	22000	11860	16940	16882.55	0.60	0	-88992	17833	17386	17053	16606	16273	17220	16440	15	5060	100	10500	10	1	15000000	2541	225.87	3.18	12	3.43	75.00	5319.00	23000	20241004	-26.35	7610	20231213	122.60	23000	-26.35	20241004	7710	119.71	20240103	23000	-26.35	20241004	7610	122.60	20231213	8.88	N	024060	100	15 억		89938	N	N	0	N	00	N
87	20241017	100351	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16770	-170	5	-1.00	7307705000	432754	30.04	16720	17180	16720	22000	11860	16940	16886.45	0.60	0	-88710	17833	17386	17053	16606	16273	17220	16440	15	5060	100	10500	10	1	15000000	2516	223.60	3.15	12	2.89	75.00	5319.00	23000	20241004	-27.09	7610	20231213	120.37	23000	-27.09	20241004	7710	117.51	20240103	23000	-27.09	20241004	7610	120.37	20231213	8.88	N	024060	100	15 억		89938	N	N	0	N	00	N
88	20241017	090347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16770	-170	5	-1.00	1427269530	85096	5.91	16720	16890	16720	22000	11860	16940	16771.52	0.60	0	7766	17833	17386	17053	16606	16273	17220	16440	15	5060	100	10500	10	1	15000000	2516	223.60	3.15	12	0.57	75.00	5319.00	23000	20241004	-27.09	7610	20231213	120.37	23000	-27.09	20241004	7710	117.51	20240103	23000	-27.09	20241004	7610	120.37	20231213	8.88	N	024060	100	15 억		89938	N	N	0	N	00	N
89	20241016	160346	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16940	-860	5	-4.83	23581253100	1384071	49.15	17380	17500	16720	23100	12460	17800	17037.05	0.33	0	15905	19366	18582	18146	17362	16926	18365	17145	15	5300	100	11030	10	1	15000000	2541	225.87	3.18	12	9.23	75.00	5319.00	23000	20241004	-26.35	6000	20231006	182.33	23000	-26.35	20241004	7710	119.71	20240103	23000	-26.35	20241004	7610	122.60	20231213	9.43	N	024060	100	15 억		49015	N	N	0	N	00	N
90	20241016	150349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16840	-960	5	-5.39	21775690090	1277311	45.36	17380	17500	16720	23100	12460	17800	17047.23	0.33	0	-10804	19366	18582	18146	17362	16926	18365	17145	15	5300	100	11030	10	1	15000000	2526	224.53	3.17	12	8.52	75.00	5319.00	23000	20241004	-26.78	6000	20231006	180.67	23000	-26.78	20241004	7710	118.42	20240103	23000	-26.78	20241004	7610	121.29	20231213	9.43	N	024060	100	15 억		49015	N	N	0	N	00	N
91	20241016	140348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16770	-1030	5	-5.79	19912676290	1166557	41.43	17380	17500	16720	23100	12460	17800	17068.72	0.33	0	-33181	19366	18582	18146	17362	16926	18365	17145	15	5300	100	11030	10	1	15000000	2516	223.60	3.15	12	7.78	75.00	5319.00	23000	20241004	-27.09	6000	20231006	179.50	23000	-27.09	20241004	7710	117.51	20240103	23000	-27.09	20241004	7610	120.37	20231213	9.43	N	024060	100	15 억		49015	N	N	0	N	00	N
92	20241016	130348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16850	-950	5	-5.34	17788077340	1039880	36.93	17380	17500	16800	23100	12460	17800	17104.94	0.33	0	-16752	19366	18582	18146	17362	16926	18365	17145	15	5300	100	11030	10	1	15000000	2528	224.67	3.17	12	6.93	75.00	5319.00	23000	20241004	-26.74	6000	20231006	180.83	23000	-26.74	20241004	7710	118.55	20240103	23000	-26.74	20241004	7610	121.42	20231213	9.43	N	024060	100	15 억		49015	N	N	0	N	00	N
93	20241016	120347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16920	-880	5	-4.94	15628507760	912017	32.39	17380	17500	16900	23100	12460	17800	17135.16	0.33	0	22909	19366	18582	18146	17362	16926	18365	17145	15	5300	100	11030	10	1	15000000	2538	225.60	3.18	12	6.08	75.00	5319.00	23000	20241004	-26.43	6000	20231006	182.00	23000	-26.43	20241004	7710	119.46	20240103	23000	-26.43	20241004	7610	122.34	20231213	9.43	N	024060	100	15 억		49015	N	N	0	N	00	N
94	20241016	110347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16980	-820	5	-4.61	13973106990	814282	28.92	17380	17500	16920	23100	12460	17800	17158.91	0.33	0	30167	19366	18582	18146	17362	16926	18365	17145	15	5300	100	11030	10	1	15000000	2547	226.40	3.19	12	5.43	75.00	5319.00	23000	20241004	-26.17	6000	20231006	183.00	23000	-26.17	20241004	7710	120.23	20240103	23000	-26.17	20241004	7610	123.13	20231213	9.43	N	024060	100	15 억		49015	N	N	0	N	00	N
95	20241016	100347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17060	-740	5	-4.16	10907904050	633865	22.51	17380	17500	17000	23100	12460	17800	17207.23	0.33	0	50362	19366	18582	18146	17362	16926	18365	17145	15	5300	100	11030	10	1	15000000	2559	227.47	3.21	12	4.23	75.00	5319.00	23000	20241004	-25.83	6000	20231006	184.33	23000	-25.83	20241004	7710	121.27	20240103	23000	-25.83	20241004	7610	124.18	20231213	9.43	N	024060	100	15 억		49015	N	N	0	N	00	N
96	20241016	090348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17260	-540	5	-3.03	3220374060	185668	6.59	17380	17500	17210	23100	12460	17800	17341.28	0.33	0	34257	19366	18582	18146	17362	16926	18365	17145	15	5300	100	11030	10	1	15000000	2589	230.13	3.24	12	1.24	75.00	5319.00	23000	20241004	-24.96	6000	20231006	187.67	23000	-24.96	20241004	7710	123.87	20240103	23000	-24.96	20241004	7610	126.81	20231213	9.43	N	024060	100	15 억		49015	N	N	0	N	00	N
97	20241015	160345	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17800	-2050	5	-10.33	49955126210	2739636	149.20	18680	18930	17710	25800	13900	19850	18236.65	0.55	0	-42878	20930	20390	19810	19270	18690	20660	19540	15	5950	100	12300	10	1	15000000	2670	237.33	3.35	12	18.26	75.00	5319.00	23000	20241004	-22.61	5860	20231005	203.75	23000	-22.61	20241004	7710	130.87	20240103	23000	-22.61	20241004	7610	133.90	20231213	8.72	N	024060	100	15 억		83042	N	N	0	N	00	N
98	20241015	150348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17900	-1950	5	-9.82	46917109380	2569266	139.92	18680	18930	17710	25800	13900	19850	18260.79	0.55	0	-80471	20930	20390	19810	19270	18690	20660	19540	15	5950	100	12300	10	1	15000000	2685	238.67	3.37	12	17.13	75.00	5319.00	23000	20241004	-22.17	5860	20231005	205.46	23000	-22.17	20241004	7710	132.17	20240103	23000	-22.17	20241004	7610	135.22	20231213	8.72	N	024060	100	15 억		83042	N	N	0	N	00	N
99	20241015	140347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18050	-1800	5	-9.07	43434165270	2374761	129.33	18680	18930	17710	25800	13900	19850	18289.80	0.55	0	-111824	20930	20390	19810	19270	18690	20660	19540	15	5950	100	12300	10	1	15000000	2708	240.67	3.39	12	15.83	75.00	5319.00	23000	20241004	-21.52	5860	20231005	208.02	23000	-21.52	20241004	7710	134.11	20240103	23000	-21.52	20241004	7610	137.19	20231213	8.72	N	024060	100	15 억		83042	N	N	0	N	00	N
100	20241015	130348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17980	-1870	5	-9.42	39068190800	2132792	116.15	18680	18930	17710	25800	13900	19850	18317.74	0.55	0	-124257	20930	20390	19810	19270	18690	20660	19540	15	5950	100	12300	10	1	15000000	2697	239.73	3.38	12	14.22	75.00	5319.00	23000	20241004	-21.83	5860	20231005	206.83	23000	-21.83	20241004	7710	133.20	20240103	23000	-21.83	20241004	7610	136.27	20231213	8.72	N	024060	100	15 억		83042	N	N	0	N	00	N
101	20241015	120346	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17870	-1980	5	-9.97	34732238310	1889914	102.92	18680	18930	17780	25800	13900	19850	18377.55	0.55	0	-119826	20930	20390	19810	19270	18690	20660	19540	15	5950	100	12300	10	1	15000000	2681	238.27	3.36	12	12.60	75.00	5319.00	23000	20241004	-22.30	5860	20231005	204.95	23000	-22.30	20241004	7710	131.78	20240103	23000	-22.30	20241004	7610	134.82	20231213	8.72	N	024060	100	15 억		83042	N	N	0	N	00	N
102	20241015	110348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18090	-1760	5	-8.87	27628544990	1493539	81.34	18680	18930	18060	25800	13900	19850	18498.55	0.55	0	-70612	20930	20390	19810	19270	18690	20660	19540	15	5950	100	12300	10	1	15000000	2714	241.20	3.40	12	9.96	75.00	5319.00	23000	20241004	-21.35	5860	20231005	208.70	23000	-21.35	20241004	7710	134.63	20240103	23000	-21.35	20241004	7610	137.71	20231213	8.72	N	024060	100	15 억		83042	N	N	0	N	00	N
103	20241015	100348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18180	-1670	5	-8.41	21384450130	1149497	62.60	18680	18930	18150	25800	13900	19850	18603.12	0.55	0	-27297	20930	20390	19810	19270	18690	20660	19540	15	5950	100	12300	10	1	15000000	2727	242.40	3.42	12	7.66	75.00	5319.00	23000	20241004	-20.96	5860	20231005	210.24	23000	-20.96	20241004	7710	135.80	20240103	23000	-20.96	20241004	7610	138.90	20231213	8.72	N	024060	100	15 억		83042	N	N	0	N	00	N
104	20241015	090346	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18840	-1010	5	-5.09	5420215670	289650	15.77	18680	18930	18610	25800	13900	19850	18712.30	0.55	0	36956	20930	20390	19810	19270	18690	20660	19540	15	5950	100	12300	10	1	15000000	2826	251.20	3.54	12	1.93	75.00	5319.00	23000	20241004	-18.09	5860	20231005	221.50	23000	-18.09	20241004	7710	144.36	20240103	23000	-18.09	20241004	7610	147.57	20231213	8.72	N	024060	100	15 억		83042	N	N	0	N	00	N
105	20241014	160339	57	100.00	KOSDAQ		유통	N	N	N	N		N	19850	-300	5	-1.49	35139919890	1772792	72.54	19330	20350	19230	26150	14150	20150	19821.62	0.00	0	179313	21123	20636	20313	19826	19503	20475	19665	15	6000	100	12490	10	1	15000000	2978	264.67	3.73	12	11.82	75.00	5319.00	23000	20241004	-13.70	5860	20231005	238.74	23000	-13.70	20241004	7710	157.46	20240103	23000	-13.70	20241004	7610	160.84	20231213	8.82	N	024060	100	15 억		0	N	N	0	N	00	N
106	20241014	150342	57	100.00	KOSDAQ		유통	N	N	N	N		N	19910	-240	5	-1.19	33233120940	1676830	68.61	19330	20350	19230	26150	14150	20150	19818.88	0.00	0	168639	21123	20636	20313	19826	19503	20475	19665	15	6000	100	12490	10	1	15000000	2987	265.47	3.74	12	11.18	75.00	5319.00	23000	20241004	-13.43	5860	20231005	239.76	23000	-13.43	20241004	7710	158.24	20240103	23000	-13.43	20241004	7610	161.63	20231213	8.82	N	024060	100	15 억		0	N	N	0	N	00	N
107	20241014	140343	57	100.00	KOSDAQ		유통	N	N	N	N		N	19910	-240	5	-1.19	31000927270	1564667	64.02	19330	20350	19230	26150	14150	20150	19812.97	0.00	0	166969	21123	20636	20313	19826	19503	20475	19665	15	6000	100	12490	10	1	15000000	2987	265.47	3.74	12	10.43	75.00	5319.00	23000	20241004	-13.43	5860	20231005	239.76	23000	-13.43	20241004	7710	158.24	20240103	23000	-13.43	20241004	7610	161.63	20231213	8.82	N	024060	100	15 억		0	N	N	0	N	00	N
108	20241014	130342	57	100.00	KOSDAQ		유통	N	N	N	N		N	20000	-150	5	-0.74	27940215290	1411187	57.74	19330	20350	19230	26150	14150	20150	19798.92	0.00	0	174980	21123	20636	20313	19826	19503	20475	19665	15	6000	100	12490	50	1	15000000	3000	266.67	3.76	12	9.41	75.00	5319.00	23000	20241004	-13.04	5860	20231005	241.30	23000	-13.04	20241004	7710	159.40	20240103	23000	-13.04	20241004	7610	162.81	20231213	8.82	N	024060	100	15 억		0	N	N	0	N	00	N
109	20241014	120336	57	100.00	KOSDAQ		유통	N	N	N	N		N	19980	-170	5	-0.84	26569877560	1342751	54.94	19330	20350	19230	26150	14150	20150	19787.46	0.00	0	156168	21123	20636	20313	19826	19503	20475	19665	15	6000	100	12490	10	1	15000000	2997	266.40	3.76	12	8.95	75.00	5319.00	23000	20241004	-13.13	5860	20231005	240.96	23000	-13.13	20241004	7710	159.14	20240103	23000	-13.13	20241004	7610	162.55	20231213	8.82	N	024060	100	15 억		0	N	N	0	N	00	N
110	20241014	110340	57	100.00	KOSDAQ		유통	N	N	N	N		N	20200	50	2	0.25	24530201220	1241259	50.79	19330	20350	19230	26150	14150	20150	19762.14	0.00	0	138308	21123	20636	20313	19826	19503	20475	19665	15	6000	100	12490	50	1	15000000	3030	269.33	3.80	12	8.28	75.00	5319.00	23000	20241004	-12.17	5860	20231005	244.71	23000	-12.17	20241004	7710	162.00	20240103	23000	-12.17	20241004	7610	165.44	20231213	8.82	N	024060	100	15 억		0	N	N	0	N	00	N
111	20241014	100340	57	100.00	KOSDAQ		유통	N	N	N	N		N	20150	0	3	0.00	18379553270	936248	38.31	19330	20300	19230	26150	14150	20150	19630.70	0.00	0	137031	21123	20636	20313	19826	19503	20475	19665	15	6000	100	12490	50	1	15000000	3023	268.67	3.79	12	6.24	75.00	5319.00	23000	20241004	-12.39	5860	20231005	243.86	23000	-12.39	20241004	7710	161.35	20240103	23000	-12.39	20241004	7610	164.78	20231213	8.82	N	024060	100	15 억		0	N	N	0	N	00	N
112	20241014	090343	57	100.00	KOSDAQ		유통	N	N	N	N		N	19320	-830	5	-4.12	4664223170	240984	9.86	19330	19520	19230	26150	14150	20150	19352.65	0.00	0	6025	21123	20636	20313	19826	19503	20475	19665	15	6000	100	12490	10	1	15000000	2898	257.60	3.63	12	1.61	75.00	5319.00	23000	20241004	-16.00	5860	20231005	229.69	23000	-16.00	20241004	7710	150.58	20240103	23000	-16.00	20241004	7610	153.88	20231213	8.82	N	024060	100	15 억		0	N	N	0	N	00	N
113	20241011	160334	57	100.00	KOSDAQ		유통	N	N	N	N		N	20150	-100	5	-0.49	45311367690	2228344	72.20	20750	20800	19990	26300	14200	20250	20335.16	0.02	0	-101463	21150	20700	20150	19700	19150	20925	19925	15	6050	100	12550	50	1	15000000	3023	268.67	3.79	12	14.86	75.00	5319.00	23000	20241004	-12.39	5860	20231005	243.86	23000	-12.39	20241004	7710	161.35	20240103	23000	-12.39	20241004	7610	164.78	20231213	7.81	N	024060	100	15 억		3238	N	N	0	N	00	N
114	20241011	150339	57	100.00	KOSDAQ		유통	N	N	N	N		N	20350	100	2	0.49	41060982190	2017946	65.38	20750	20800	19990	26300	14200	20250	20347.91	0.02	0	-83102	21150	20700	20150	19700	19150	20925	19925	15	6050	100	12550	50	1	15000000	3053	271.33	3.83	12	13.45	75.00	5319.00	23000	20241004	-11.52	5860	20231005	247.27	23000	-11.52	20241004	7710	163.94	20240103	23000	-11.52	20241004	7610	167.41	20231213	7.81	N	024060	100	15 억		3238	N	N	0	N	00	N
115	20241011	140340	57	100.00	KOSDAQ		유통	N	N	N	N		N	20050	-200	5	-0.99	29990207640	1475623	47.81	20750	20800	19990	26300	14200	20250	20323.76	0.02	0	-89607	21150	20700	20150	19700	19150	20925	19925	15	6050	100	12550	50	1	15000000	3008	267.33	3.77	12	9.84	75.00	5319.00	23000	20241004	-12.83	5860	20231005	242.15	23000	-12.83	20241004	7710	160.05	20240103	23000	-12.83	20241004	7610	163.47	20231213	7.81	N	024060	100	15 억		3238	N	N	0	N	00	N
116	20241011	130341	57	100.00	KOSDAQ		유통	N	N	N	N		N	20200	-50	5	-0.25	26198522690	1287989	41.73	20750	20800	19990	26300	14200	20250	20340.65	0.02	0	-71183	21150	20700	20150	19700	19150	20925	19925	15	6050	100	12550	50	1	15000000	3030	269.33	3.80	12	8.59	75.00	5319.00	23000	20241004	-12.17	5860	20231005	244.71	23000	-12.17	20241004	7710	162.00	20240103	23000	-12.17	20241004	7610	165.44	20231213	7.81	N	024060	100	15 억		3238	N	N	0	N	00	N
117	20241011	120339	57	100.00	KOSDAQ		유통	N	N	N	N		N	20200	-50	5	-0.25	24603627640	1208953	39.17	20750	20800	19990	26300	14200	20250	20351.19	0.02	0	-70127	21150	20700	20150	19700	19150	20925	19925	15	6050	100	12550	50	1	15000000	3030	269.33	3.80	12	8.06	75.00	5319.00	23000	20241004	-12.17	5860	20231005	244.71	23000	-12.17	20241004	7710	162.00	20240103	23000	-12.17	20241004	7610	165.44	20231213	7.81	N	024060	100	15 억		3238	N	N	0	N	00	N
118	20241011	110339	57	100.00	KOSDAQ		유통	N	N	N	N		N	20300	50	2	0.25	22609473140	1110258	35.97	20750	20800	19990	26300	14200	20250	20364.17	0.02	0	-49766	21150	20700	20150	19700	19150	20925	19925	15	6050	100	12550	50	1	15000000	3045	270.67	3.82	12	7.40	75.00	5319.00	23000	20241004	-11.74	5860	20231005	246.42	23000	-11.74	20241004	7710	163.29	20240103	23000	-11.74	20241004	7610	166.75	20231213	7.81	N	024060	100	15 억		3238	N	N	0	N	00	N
119	20241011	100344	57	100.00	KOSDAQ		유통	N	N	N	N		N	20350	100	2	0.49	17092877900	836859	27.11	20750	20800	20050	26300	14200	20250	20425.06	0.02	0	-29440	21150	20700	20150	19700	19150	20925	19925	15	6050	100	12550	50	1	15000000	3053	271.33	3.83	12	5.58	75.00	5319.00	23000	20241004	-11.52	5860	20231005	247.27	23000	-11.52	20241004	7710	163.94	20240103	23000	-11.52	20241004	7610	167.41	20231213	7.81	N	024060	100	15 억		3238	N	N	0	N	00	N
120	20241011	090340	57	100.00	KOSDAQ		유통	N	N	N	N		N	20450	200	2	0.99	6307856050	305585	9.90	20750	20800	20450	26300	14200	20250	20642.01	0.02	0	-68109	21150	20700	20150	19700	19150	20925	19925	15	6050	100	12550	50	1	15000000	3068	272.67	3.84	12	2.04	75.00	5319.00	23000	20241004	-11.09	5860	20231005	248.98	23000	-11.09	20241004	7710	165.24	20240103	23000	-11.09	20241004	7610	168.73	20231213	7.81	N	024060	100	15 억		3238	N	N	0	N	00	N
121	20241010	160346	57	100.00	KOSDAQ		유통	N	N	N	N		N	20250	-1350	5	-6.25	59150996360	2943789	45.89	19630	20600	19600	28050	15150	21600	20091.89	0.00	0	130546	23733	22666	21833	20766	19933	22250	20350	15	6450	100	13390	50	1	15000000	3038	270.00	3.81	12	19.63	75.00	5319.00	23000	20241004	-11.96	5860	20231005	245.56	23000	-11.96	20241004	7710	162.65	20240103	23000	-11.96	20241004	7610	166.10	20231213	7.39	N	024060	100	15 억		0	N	N	0	N	00	N
122	20241010	150352	57	100.00	KOSDAQ		유통	N	N	N	N		N	20100	-1500	5	-6.94	56455627960	2810509	43.81	19630	20600	19600	28050	15150	21600	20085.92	0.00	0	126815	23733	22666	21833	20766	19933	22250	20350	15	6450	100	13390	50	1	15000000	3015	268.00	3.78	12	18.74	75.00	5319.00	23000	20241004	-12.61	5860	20231005	243.00	23000	-12.61	20241004	7710	160.70	20240103	23000	-12.61	20241004	7610	164.13	20231213	7.39	N	024060	100	15 억		0	N	N	0	N	00	N
123	20241010	140349	57	100.00	KOSDAQ		유통	N	N	N	N		N	20300	-1300	5	-6.02	49939822360	2490167	38.82	19630	20600	19600	28050	15150	21600	20053.18	0.00	0	126327	23733	22666	21833	20766	19933	22250	20350	15	6450	100	13390	50	1	15000000	3045	270.67	3.82	12	16.60	75.00	5319.00	23000	20241004	-11.74	5860	20231005	246.42	23000	-11.74	20241004	7710	163.29	20240103	23000	-11.74	20241004	7610	166.75	20231213	7.39	N	024060	100	15 억		0	N	N	0	N	00	N
124	20241010	130348	57	100.00	KOSDAQ		유통	N	N	N	N		N	20300	-1300	5	-6.02	47378701510	2363842	36.85	19630	20600	19600	28050	15150	21600	20041.36	0.00	0	135293	23733	22666	21833	20766	19933	22250	20350	15	6450	100	13390	50	1	15000000	3045	270.67	3.82	12	15.76	75.00	5319.00	23000	20241004	-11.74	5860	20231005	246.42	23000	-11.74	20241004	7710	163.29	20240103	23000	-11.74	20241004	7610	166.75	20231213	7.39	N	024060	100	15 억		0	N	N	0	N	00	N
125	20241010	120348	57	100.00	KOSDAQ		유통	N	N	N	N		N	20300	-1300	5	-6.02	42147423210	2107586	32.86	19630	20450	19600	28050	15150	21600	19995.96	0.00	0	126862	23733	22666	21833	20766	19933	22250	20350	15	6450	100	13390	50	1	15000000	3045	270.67	3.82	12	14.05	75.00	5319.00	23000	20241004	-11.74	5860	20231005	246.42	23000	-11.74	20241004	7710	163.29	20240103	23000	-11.74	20241004	7610	166.75	20231213	7.39	N	024060	100	15 억		0	N	N	0	N	00	N
126	20241010	110347	57	100.00	KOSDAQ		유통	N	N	N	N		N	20400	-1200	5	-5.56	39070008660	1955621	30.49	19630	20400	19600	28050	15150	21600	19976.14	0.00	0	131770	23733	22666	21833	20766	19933	22250	20350	15	6450	100	13390	50	1	15000000	3060	272.00	3.84	12	13.04	75.00	5319.00	23000	20241004	-11.30	5860	20231005	248.12	23000	-11.30	20241004	7710	164.59	20240103	23000	-11.30	20241004	7610	168.07	20231213	7.39	N	024060	100	15 억		0	N	N	0	N	00	N
127	20241010	100347	57	100.00	KOSDAQ		유통	N	N	N	N		N	20050	-1550	5	-7.18	31997348280	1604397	25.01	19630	20350	19600	28050	15150	21600	19940.82	0.00	0	158938	23733	22666	21833	20766	19933	22250	20350	15	6450	100	13390	50	1	15000000	3008	267.33	3.77	12	10.70	75.00	5319.00	23000	20241004	-12.83	5860	20231005	242.15	23000	-12.83	20241004	7710	160.05	20240103	23000	-12.83	20241004	7610	163.47	20231213	7.39	N	024060	100	15 억		0	N	N	0	N	00	N
128	20241010	090347	57	100.00	KOSDAQ		유통	N	N	N	N		N	19870	-1730	5	-8.01	9999169480	505935	7.89	19630	19950	19600	28050	15150	21600	19754.17	0.00	0	59995	23733	22666	21833	20766	19933	22250	20350	15	6450	100	13390	10	1	15000000	2981	264.93	3.74	12	3.37	75.00	5319.00	23000	20241004	-13.61	5860	20231005	239.08	23000	-13.61	20241004	7710	157.72	20240103	23000	-13.61	20241004	7610	161.10	20231213	7.39	N	024060	100	15 억		0	N	N	0	N	00	N
129	20241008	160346	57	100.00	KOSDAQ		유통	N	N	N	N		N	21600	550	2	2.61	136321438650	6219200	109.72	22650	22900	21000	27350	14750	21050	21920.76	0.88	0	-257419	22850	21950	21400	20500	19950	21675	20225	15	6300	100	13050	50	1	15000000	3240	288.00	4.06	12	41.46	75.00	5319.00	23000	20241004	-6.09	5860	20231005	268.60	23000	-6.09	20241004	7710	180.16	20240103	23000	-6.09	20241004	7610	183.84	20231213	8.47	N	024060	100	15 억		132229	N	N	0	N	00	N
130	20241008	150348	57	100.00	KOSDAQ		유통	N	N	N	N		N	21700	650	2	3.09	122092330600	5563557	98.16	22650	22900	21000	27350	14750	21050	21945.02	0.88	0	-232456	22850	21950	21400	20500	19950	21675	20225	15	6300	100	13050	50	1	15000000	3255	289.33	4.08	12	37.09	75.00	5319.00	23000	20241004	-5.65	5860	20231005	270.31	23000	-5.65	20241004	7710	181.45	20240103	23000	-5.65	20241004	7610	185.15	20231213	8.47	N	024060	100	15 억		132229	N	N	0	N	00	N
131	20241008	140348	57	100.00	KOSDAQ		유통	N	N	N	N		N	21350	300	2	1.43	112480239250	5115029	90.24	22650	22900	21000	27350	14750	21050	21990.15	0.88	0	-240528	22850	21950	21400	20500	19950	21675	20225	15	6300	100	13050	50	1	15000000	3203	284.67	4.01	12	34.10	75.00	5319.00	23000	20241004	-7.17	5860	20231005	264.33	23000	-7.17	20241004	7710	176.91	20240103	23000	-7.17	20241004	7610	180.55	20231213	8.47	N	024060	100	15 억		132229	N	N	0	N	00	N
132	20241008	130347	57	100.00	KOSDAQ		유통	N	N	N	N		N	21250	200	2	0.95	107799950050	4894929	86.36	22650	22900	21000	27350	14750	21050	22022.79	0.88	0	-204434	22850	21950	21400	20500	19950	21675	20225	15	6300	100	13050	50	1	15000000	3188	283.33	4.00	12	32.63	75.00	5319.00	23000	20241004	-7.61	5860	20231005	262.63	23000	-7.61	20241004	7710	175.62	20240103	23000	-7.61	20241004	7610	179.24	20231213	8.47	N	024060	100	15 억		132229	N	N	0	N	00	N
133	20241008	120346	57	100.00	KOSDAQ		유통	N	N	N	N		N	21550	500	2	2.38	96117491650	4345248	76.66	22650	22900	21500	27350	14750	21050	22120.14	0.88	0	-201251	22850	21950	21400	20500	19950	21675	20225	15	6300	100	13050	50	1	15000000	3233	287.33	4.05	12	28.97	75.00	5319.00	23000	20241004	-6.30	5860	20231005	267.75	23000	-6.30	20241004	7710	179.51	20240103	23000	-6.30	20241004	7610	183.18	20231213	8.47	N	024060	100	15 억		132229	N	N	0	N	00	N
134	20241008	110346	57	100.00	KOSDAQ		유통	N	N	N	N		N	21750	700	2	3.33	88796980500	4007275	70.70	22650	22900	21500	27350	14750	21050	22158.95	0.88	0	-188930	22850	21950	21400	20500	19950	21675	20225	15	6300	100	13050	50	1	15000000	3263	290.00	4.09	12	26.72	75.00	5319.00	23000	20241004	-5.43	5860	20231005	271.16	23000	-5.43	20241004	7710	182.10	20240103	23000	-5.43	20241004	7610	185.81	20231213	8.47	N	024060	100	15 억		132229	N	N	0	N	00	N
135	20241008	100347	57	100.00	KOSDAQ		유통	N	N	N	N		N	21700	650	2	3.09	74909124200	3373479	59.52	22650	22900	21500	27350	14750	21050	22205.31	0.88	0	-188177	22850	21950	21400	20500	19950	21675	20225	15	6300	100	13050	50	1	15000000	3255	289.33	4.08	12	22.49	75.00	5319.00	23000	20241004	-5.65	5860	20231005	270.31	23000	-5.65	20241004	7710	181.45	20240103	23000	-5.65	20241004	7610	185.15	20231213	8.47	N	024060	100	15 억		132229	N	N	0	N	00	N
136	20241008	090346	57	100.00	KOSDAQ		유통	N	N	N	N		N	22250	1200	2	5.70	33214754950	1474067	26.01	22650	22900	22200	27350	14750	21050	22532.75	0.88	0	-116151	22850	21950	21400	20500	19950	21675	20225	15	6300	100	13050	50	1	15000000	3338	296.67	4.18	12	9.83	75.00	5319.00	23000	20241004	-3.26	5860	20231005	279.69	23000	-3.26	20241004	7710	188.59	20240103	23000	-3.26	20241004	7610	192.38	20231213	8.47	N	024060	100	15 억		132229	N	N	0	N	00	N
137	20241007	160345	57	100.00	KOSDAQ		유통	N	N	N	N		N	21050	-750	5	-3.44	109805306650	5104052	24.68	21500	22300	20850	28300	15300	21800	21509.62	2.26	0	-198647	24620	23210	21590	20180	18560	23915	20885	15	6500	100	13510	50	1	15000000	3158	280.67	3.96	12	34.03	75.00	5319.00	23000	20241004	-8.48	5860	20231005	259.22	23000	-8.48	20241004	7710	173.02	20240103	23000	-8.48	20241004	7610	176.61	20231213	9.27	N	024060	100	15 억		338912	N	N	0	N	00	N
138	20241007	150341	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	-700	5	-3.21	105010630700	4876529	23.58	21500	22300	20850	28300	15300	21800	21529.26	2.26	0	-194305	24620	23210	21590	20180	18560	23915	20885	15	6500	100	13510	50	1	15000000	3165	281.33	3.97	12	32.51	75.00	5319.00	23000	20241004	-8.26	5860	20231005	260.07	23000	-8.26	20241004	7710	173.67	20240103	23000	-8.26	20241004	7610	177.27	20231213	9.27	N	024060	100	15 억		338912	N	N	0	N	00	N
139	20241007	140356	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	-700	5	-3.21	98163967700	4553442	22.01	21500	22300	20850	28300	15300	21800	21553.68	2.26	0	-185312	24620	23210	21590	20180	18560	23915	20885	15	6500	100	13510	50	1	15000000	3165	281.33	3.97	12	30.36	75.00	5319.00	23000	20241004	-8.26	5860	20231005	260.07	23000	-8.26	20241004	7710	173.67	20240103	23000	-8.26	20241004	7610	177.27	20231213	9.27	N	024060	100	15 억		338912	N	N	0	N	00	N
140	20241007	130339	57	100.00	KOSDAQ		유통	N	N	N	N		N	21150	-650	5	-2.98	95118715400	4409414	21.32	21500	22300	20850	28300	15300	21800	21567.34	2.26	0	-175965	24620	23210	21590	20180	18560	23915	20885	15	6500	100	13510	50	1	15000000	3173	282.00	3.98	12	29.40	75.00	5319.00	23000	20241004	-8.04	5860	20231005	260.92	23000	-8.04	20241004	7710	174.32	20240103	23000	-8.04	20241004	7610	177.92	20231213	9.27	N	024060	100	15 억		338912	N	N	0	N	00	N
141	20241007	120405	57	100.00	KOSDAQ		유통	N	N	N	N		N	21000	-800	5	-3.67	85780448200	3965767	19.17	21500	22300	21000	28300	15300	21800	21626.58	2.26	0	-159901	24620	23210	21590	20180	18560	23915	20885	15	6500	100	13510	50	1	15000000	3150	280.00	3.95	12	26.44	75.00	5319.00	23000	20241004	-8.70	5860	20231005	258.36	23000	-8.70	20241004	7710	172.37	20240103	23000	-8.70	20241004	7610	175.95	20231213	9.27	N	024060	100	15 억		338912	N	N	0	N	00	N
142	20241007	110337	57	100.00	KOSDAQ		유통	N	N	N	N		N	21450	-350	5	-1.61	76163830550	3513392	16.99	21500	22300	21100	28300	15300	21800	21675.19	2.26	0	-197493	24620	23210	21590	20180	18560	23915	20885	15	6500	100	13510	50	1	15000000	3218	286.00	4.03	12	23.42	75.00	5319.00	23000	20241004	-6.74	5860	20231005	266.04	23000	-6.74	20241004	7710	178.21	20240103	23000	-6.74	20241004	7610	181.87	20231213	9.27	N	024060	100	15 억		338912	N	N	0	N	00	N
143	20241007	100335	57	100.00	KOSDAQ		유통	N	N	N	N		N	21400	-400	5	-1.83	63425315900	2923977	14.14	21500	22300	21100	28300	15300	21800	21688.27	2.26	0	-129376	24620	23210	21590	20180	18560	23915	20885	15	6500	100	13510	50	1	15000000	3210	285.33	4.02	12	19.49	75.00	5319.00	23000	20241004	-6.96	5860	20231005	265.19	23000	-6.96	20241004	7710	177.56	20240103	23000	-6.96	20241004	7610	181.21	20231213	9.27	N	024060	100	15 억		338912	N	N	0	N	00	N
144	20241007	090316	57	100.00	KOSDAQ		유통	N	N	N	N		N	22000	200	2	0.92	14408905800	663646	3.21	21500	22100	21350	28300	15300	21800	21699.05	2.26	0	-19172	24620	23210	21590	20180	18560	23915	20885	15	6500	100	13510	50	1	15000000	3300	293.33	4.14	12	4.42	75.00	5319.00	23000	20241004	-4.35	5860	20231005	275.43	23000	-4.35	20241004	7710	185.34	20240103	23000	-4.35	20241004	7610	189.09	20231213	9.27	N	024060	100	15 억		338912	N	N	0	N	00	N
145	20241004	160326	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	21800	3070	2	16.39	436397428920	20361206	169.49	20500	23000	19970	24300	13120	18730	21432.24	0.00	0	501964	20510	19620	19030	18140	17550	19325	17845	15	5570	100	11610	50	1	15000000	3270	290.67	4.10	12	135.74	75.00	5319.00	23000	20241004	-5.22	5860	20231005	272.01	23000	-5.22	20241004	7710	182.75	20240103	23000	-5.22	20241004	5860	272.01	20231005	9.02	N	024060	100	15 억		0	N	N	0	N	00	N
146	20241004	150327	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	21800	3070	2	16.39	417301280220	19488740	162.23	20500	23000	19970	24300	13120	18730	21412.49	0.00	0	467377	20510	19620	19030	18140	17550	19325	17845	15	5570	100	11610	50	1	15000000	3270	290.67	4.10	12	129.92	75.00	5319.00	23000	20241004	-5.22	5860	20231005	272.01	23000	-5.22	20241004	7710	182.75	20240103	23000	-5.22	20241004	5860	272.01	20231005	9.02	N	024060	100	15 억		0	N	N	0	N	00	N
147	20241004	140328	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	22500	3770	2	20.13	360053091220	16908583	140.75	20500	23000	19970	24300	13120	18730	21294.16	0.00	0	534068	20510	19620	19030	18140	17550	19325	17845	15	5570	100	11610	50	1	15000000	3375	300.00	4.23	12	112.72	75.00	5319.00	23000	20241004	-2.17	5860	20231005	283.96	23000	-2.17	20241004	7710	191.83	20240103	23000	-2.17	20241004	5860	283.96	20231005	9.02	N	024060	100	15 억		0	N	N	0	N	00	N
148	20241004	130327	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	22000	3270	2	17.46	289077746220	13720663	114.21	20500	22200	19970	24300	13120	18730	21068.86	0.00	0	564071	20510	19620	19030	18140	17550	19325	17845	15	5570	100	11610	50	1	15000000	3300	293.33	4.14	12	91.47	75.00	5319.00	22200	20241004	-0.90	5860	20231005	275.43	22200	-0.90	20241004	7710	185.34	20240103	22200	-0.90	20241004	5860	275.43	20231005	9.02	N	024060	100	15 억		0	N	N	0	N	00	N
149	20241004	120326	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	21500	2770	2	14.79	244698642120	11688167	97.29	20500	22150	19970	24300	13120	18730	20935.66	0.00	0	600189	20510	19620	19030	18140	17550	19325	17845	15	5570	100	11610	50	1	15000000	3225	286.67	4.04	12	77.92	75.00	5319.00	22150	20241004	-2.93	5860	20231005	266.89	22150	-2.93	20241004	7710	178.86	20240103	22150	-2.93	20241004	5860	266.89	20231005	9.02	N	024060	100	15 억		0	N	N	0	N	00	N
150	20241004	110327	57	100.00	KOSDAQ		유통	N	N	N	N		N	20900	2170	2	11.59	155665282820	7580392	63.10	20500	21100	19970	24300	13120	18730	20535.35	0.00	0	338791	20510	19620	19030	18140	17550	19325	17845	15	5570	100	11610	50	1	15000000	3135	278.67	3.93	12	50.54	75.00	5319.00	21900	20240813	-4.57	5860	20231005	256.66	21900	-4.57	20240813	7710	171.08	20240103	21900	-4.57	20240813	5860	256.66	20231005	9.02	N	024060	100	15 억		0	N	N	0	N	00	N
151	20241004	100326	57	100.00	KOSDAQ		유통	N	N	N	N		N	20400	1670	2	8.92	127153579520	6196539	51.58	20500	21100	19970	24300	13120	18730	20520.21	0.00	0	86512	20510	19620	19030	18140	17550	19325	17845	15	5570	100	11610	50	1	15000000	3060	272.00	3.84	12	41.31	75.00	5319.00	21900	20240813	-6.85	5860	20231005	248.12	21900	-6.85	20240813	7710	164.59	20240103	21900	-6.85	20240813	5860	248.12	20231005	9.02	N	024060	100	15 억		0	N	N	0	N	00	N
152	20241004	090323	57	100.00	KOSDAQ		유통	N	N	N	N		N	20100	1370	2	7.31	27109123960	1333468	11.10	20500	20600	20050	24300	13120	18730	20330.27	0.00	0	6671	20510	19620	19030	18140	17550	19325	17845	15	5570	100	11610	50	1	15000000	3015	268.00	3.78	12	8.89	75.00	5319.00	21900	20240813	-8.22	5860	20231005	243.00	21900	-8.22	20240813	7710	160.70	20240103	21900	-8.22	20240813	5860	243.00	20231005	9.02	N	024060	100	15 억		0	N	N	0	N	00	N
153	20241002	160323	57	100.00	KOSDAQ		유통	N	N	N	N		N	18730	1250	2	7.15	222163481430	11576650	283.57	19600	19920	18440	22700	12240	17480	19191.44	0.00	0	-7919	18200	17840	17630	17270	17060	17735	17165	15	5220	100	10830	10	1	15000000	2810	249.73	3.52	12	77.18	75.00	5319.00	21900	20240813	-14.47	5860	20231005	219.62	21900	-14.47	20240813	7710	142.93	20240103	21900	-14.47	20240813	5860	219.62	20231005	8.93	N	024060	100	15 억		0	N	N	0	N	00	N
154	20241002	150329	57	100.00	KOSDAQ		유통	N	N	N	N		N	18990	1510	2	8.64	212710017000	11074959	271.28	19600	19920	18440	22700	12240	17480	19206.63	0.00	0	-41546	18200	17840	17630	17270	17060	17735	17165	15	5220	100	10830	10	1	15000000	2849	253.20	3.57	12	73.83	75.00	5319.00	21900	20240813	-13.29	5860	20231005	224.06	21900	-13.29	20240813	7710	146.30	20240103	21900	-13.29	20240813	5860	224.06	20231005	8.93	N	024060	100	15 억		0	N	N	0	N	00	N
155	20241002	140327	57	100.00	KOSDAQ		유통	N	N	N	N		N	19040	1560	2	8.92	190875624160	9929777	243.23	19600	19920	18440	22700	12240	17480	19222.82	0.00	0	-51134	18200	17840	17630	17270	17060	17735	17165	15	5220	100	10830	10	1	15000000	2856	253.87	3.58	12	66.20	75.00	5319.00	21900	20240813	-13.06	5860	20231005	224.91	21900	-13.06	20240813	7710	146.95	20240103	21900	-13.06	20240813	5860	224.91	20231005	8.93	N	024060	100	15 억		0	N	N	0	N	00	N
156	20241002	130326	57	100.00	KOSDAQ		유통	N	N	N	N		N	18760	1280	2	7.32	142675107260	7406739	181.43	19600	19920	18440	22700	12240	17480	19263.25	0.00	0	-59297	18200	17840	17630	17270	17060	17735	17165	15	5220	100	10830	10	1	15000000	2814	250.13	3.53	12	49.38	75.00	5319.00	21900	20240813	-14.34	5860	20231005	220.14	21900	-14.34	20240813	7710	143.32	20240103	21900	-14.34	20240813	5860	220.14	20231005	8.93	N	024060	100	15 억		0	N	N	0	N	00	N
157	20241002	120324	57	100.00	KOSDAQ		유통	N	N	N	N		N	18780	1300	2	7.44	138059885040	7160185	175.39	19600	19920	18440	22700	12240	17480	19282.00	0.00	0	-55262	18200	17840	17630	17270	17060	17735	17165	15	5220	100	10830	10	1	15000000	2817	250.40	3.53	12	47.73	75.00	5319.00	21900	20240813	-14.25	5860	20231005	220.48	21900	-14.25	20240813	7710	143.58	20240103	21900	-14.25	20240813	5860	220.48	20231005	8.93	N	024060	100	15 억		0	N	N	0	N	00	N
158	20241002	110320	57	100.00	KOSDAQ		유통	N	N	N	N		N	18680	1200	2	6.86	131732874680	6821956	167.11	19600	19920	18440	22700	12240	17480	19310.55	0.00	0	-59382	18200	17840	17630	17270	17060	17735	17165	15	5220	100	10830	10	1	15000000	2802	249.07	3.51	12	45.48	75.00	5319.00	21900	20240813	-14.70	5860	20231005	218.77	21900	-14.70	20240813	7710	142.28	20240103	21900	-14.70	20240813	5860	218.77	20231005	8.93	N	024060	100	15 억		0	N	N	0	N	00	N
159	20241002	100320	57	100.00	KOSDAQ		유통	N	N	N	N		N	18960	1480	2	8.47	108527750340	5578897	136.66	19600	19920	18890	22700	12240	17480	19453.81	0.00	0	-62815	18200	17840	17630	17270	17060	17735	17165	15	5220	100	10830	10	1	15000000	2844	252.80	3.56	12	37.19	75.00	5319.00	21900	20240813	-13.42	5860	20231005	223.55	21900	-13.42	20240813	7710	145.91	20240103	21900	-13.42	20240813	5860	223.55	20231005	8.93	N	024060	100	15 억		0	N	N	0	N	00	N
160	20241002	090318	57	100.00	KOSDAQ		유통	N	N	N	N		N	19500	2020	2	11.56	19739071320	1008253	24.70	19600	19730	19480	22700	12240	17480	19580.73	0.00	0	-46889	18200	17840	17630	17270	17060	17735	17165	15	5220	100	10830	10	1	15000000	2925	260.00	3.67	12	6.72	75.00	5319.00	21900	20240813	-10.96	5860	20231005	232.76	21900	-10.96	20240813	7710	152.92	20240103	21900	-10.96	20240813	5860	232.76	20231005	8.93	N	024060	100	15 억		0	N	N	0	N	00	N