KissMeData/029960/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	160423	55	60.00	KOSDAQ			N	N	N	Y	60	N	7400	60	2	0.82	340556920	46416	185.18	7340	7400	7280	9540	5140	7340	7336.92	9.43	0	11386	7446	7392	7356	7302	7266	7375	7285	250	2200	500	5570	10	1	50000000	3700	10.65	1.94	12	0.09	695.00	3814.00	7800	20240927	-5.13	6430	20240125	15.09	7800	-5.13	20240927	6430	15.09	20240125	7800	-5.13	20240927	6430	15.09	20240125	1.70	N	029960	500	250 억		4713004	N	N	970	N	00	N
3	20241031	150427	55	60.00	KOSDAQ			N	N	N	Y	60	N	7350	10	2	0.14	269514550	36802	146.83	7340	7370	7280	9540	5140	7340	7323.37	9.43	0	11095	7446	7392	7356	7302	7266	7375	7285	250	2200	500	5570	10	1	50000000	3675	10.58	1.93	12	0.07	695.00	3814.00	7800	20240927	-5.77	6430	20240125	14.31	7800	-5.77	20240927	6430	14.31	20240125	7800	-5.77	20240927	6430	14.31	20240125	1.70	N	029960	500	250 억		4713004	N	N	1	N	00	N
4	20241031	140427	55	60.00	KOSDAQ			N	N	N	Y	60	N	7350	10	2	0.14	246713190	33704	134.47	7340	7370	7280	9540	5140	7340	7320.00	9.43	0	10444	7446	7392	7356	7302	7266	7375	7285	250	2200	500	5570	10	1	50000000	3675	10.58	1.93	12	0.07	695.00	3814.00	7800	20240927	-5.77	6430	20240125	14.31	7800	-5.77	20240927	6430	14.31	20240125	7800	-5.77	20240927	6430	14.31	20240125	1.70	N	029960	500	250 억		4713004	N	N	1	N	00	N
5	20241031	130426	55	60.00	KOSDAQ			N	N	N	Y	60	N	7360	20	2	0.27	147339540	20153	80.40	7340	7360	7280	9540	5140	7340	7311.05	9.43	0	3111	7446	7392	7356	7302	7266	7375	7285	250	2200	500	5570	10	1	50000000	3680	10.59	1.93	12	0.04	695.00	3814.00	7800	20240927	-5.64	6430	20240125	14.46	7800	-5.64	20240927	6430	14.46	20240125	7800	-5.64	20240927	6430	14.46	20240125	1.70	N	029960	500	250 억		4713004	N	N	1	N	00	N
6	20241031	120426	55	60.00	KOSDAQ			N	N	N	Y	60	N	7340	0	3	0.00	134093590	18346	73.19	7340	7360	7280	9540	5140	7340	7309.15	9.43	0	2488	7446	7392	7356	7302	7266	7375	7285	250	2200	500	5570	10	1	50000000	3670	10.56	1.92	12	0.04	695.00	3814.00	7800	20240927	-5.90	6430	20240125	14.15	7800	-5.90	20240927	6430	14.15	20240125	7800	-5.90	20240927	6430	14.15	20240125	1.70	N	029960	500	250 억		4713004	N	N	1	N	00	N
7	20241031	110428	55	60.00	KOSDAQ			N	N	N	Y	60	N	7340	0	3	0.00	117333380	16061	64.08	7340	7350	7280	9540	5140	7340	7305.48	9.43	0	2036	7446	7392	7356	7302	7266	7375	7285	250	2200	500	5570	10	1	50000000	3670	10.56	1.92	12	0.03	695.00	3814.00	7800	20240927	-5.90	6430	20240125	14.15	7800	-5.90	20240927	6430	14.15	20240125	7800	-5.90	20240927	6430	14.15	20240125	1.70	N	029960	500	250 억		4713004	N	N	1	N	00	N
8	20241031	100427	55	60.00	KOSDAQ			N	N	N	Y	60	N	7300	-40	5	-0.54	87216360	11947	47.66	7340	7350	7280	9540	5140	7340	7300.27	9.43	0	-442	7446	7392	7356	7302	7266	7375	7285	250	2200	500	5570	10	1	50000000	3650	10.50	1.91	12	0.02	695.00	3814.00	7800	20240927	-6.41	6430	20240125	13.53	7800	-6.41	20240927	6430	13.53	20240125	7800	-6.41	20240927	6430	13.53	20240125	1.70	N	029960	500	250 억		4713004	N	N	1	N	00	N
9	20241031	090426	55	60.00	KOSDAQ			N	N	N	Y	60	N	7300	-40	5	-0.54	960390	131	0.52	7340	7350	7300	9540	5140	7340	7331.22	9.43	0	-42	7446	7392	7356	7302	7266	7375	7285	250	2200	500	5570	10	1	50000000	3650	10.50	1.91	12	0.00	695.00	3814.00	7800	20240927	-6.41	6430	20240125	13.53	7800	-6.41	20240927	6430	13.53	20240125	7800	-6.41	20240927	6430	13.53	20240125	1.70	N	029960	500	250 억		4713004	N	N	1	N	00	N
10	20241030	160424	55	60.00	KOSDAQ			N	N	N	Y	60	N	7340	-40	5	-0.54	183765360	24945	65.07	7380	7410	7320	9590	5170	7380	7366.82	9.44	0	-5660	7533	7456	7373	7296	7213	7415	7255	250	2210	500	5600	10	1	50000000	3670	10.56	1.92	12	0.05	695.00	3814.00	7800	20240927	-5.90	6430	20240125	14.15	7800	-5.90	20240927	6430	14.15	20240125	7800	-5.90	20240927	6430	14.15	20240125	1.69	N	029960	500	250 억		4718665	N	N	1	N	00	N
11	20241030	150433	55	60.00	KOSDAQ			N	N	N	Y	60	N	7350	-30	5	-0.41	168491060	22866	59.65	7380	7410	7320	9590	5170	7380	7368.63	9.44	0	-4411	7533	7456	7373	7296	7213	7415	7255	250	2210	500	5600	10	1	50000000	3675	10.58	1.93	12	0.05	695.00	3814.00	7800	20240927	-5.77	6430	20240125	14.31	7800	-5.77	20240927	6430	14.31	20240125	7800	-5.77	20240927	6430	14.31	20240125	1.69	N	029960	500	250 억		4718665	N	N	22	N	00	N
12	20241030	140429	55	60.00	KOSDAQ			N	N	N	Y	60	N	7350	-30	5	-0.41	128116060	17370	45.31	7380	7410	7320	9590	5170	7380	7375.71	9.44	0	-4205	7533	7456	7373	7296	7213	7415	7255	250	2210	500	5600	10	1	50000000	3675	10.58	1.93	12	0.03	695.00	3814.00	7800	20240927	-5.77	6430	20240125	14.31	7800	-5.77	20240927	6430	14.31	20240125	7800	-5.77	20240927	6430	14.31	20240125	1.69	N	029960	500	250 억		4718665	N	N	22	N	00	N
13	20241030	130429	55	60.00	KOSDAQ			N	N	N	Y	60	N	7340	-40	5	-0.54	120675040	16357	42.67	7380	7410	7320	9590	5170	7380	7377.58	9.44	0	-4046	7533	7456	7373	7296	7213	7415	7255	250	2210	500	5600	10	1	50000000	3670	10.56	1.92	12	0.03	695.00	3814.00	7800	20240927	-5.90	6430	20240125	14.15	7800	-5.90	20240927	6430	14.15	20240125	7800	-5.90	20240927	6430	14.15	20240125	1.69	N	029960	500	250 억		4718665	N	N	22	N	00	N
14	20241030	120432	55	60.00	KOSDAQ			N	N	N	Y	60	N	7340	-40	5	-0.54	115136160	15604	40.70	7380	7410	7320	9590	5170	7380	7378.63	9.44	0	-3823	7533	7456	7373	7296	7213	7415	7255	250	2210	500	5600	10	1	50000000	3670	10.56	1.92	12	0.03	695.00	3814.00	7800	20240927	-5.90	6430	20240125	14.15	7800	-5.90	20240927	6430	14.15	20240125	7800	-5.90	20240927	6430	14.15	20240125	1.69	N	029960	500	250 억		4718665	N	N	22	N	00	N
15	20241030	110427	55	60.00	KOSDAQ			N	N	N	Y	60	N	7370	-10	5	-0.14	107092680	14511	37.85	7380	7410	7320	9590	5170	7380	7380.10	9.44	0	-3744	7533	7456	7373	7296	7213	7415	7255	250	2210	500	5600	10	1	50000000	3685	10.60	1.93	12	0.03	695.00	3814.00	7800	20240927	-5.51	6430	20240125	14.62	7800	-5.51	20240927	6430	14.62	20240125	7800	-5.51	20240927	6430	14.62	20240125	1.69	N	029960	500	250 억		4718665	N	N	22	N	00	N
16	20241030	100426	55	60.00	KOSDAQ			N	N	N	Y	60	N	7390	10	2	0.14	57605260	7803	20.35	7380	7410	7350	9590	5170	7380	7382.45	9.44	0	-2032	7533	7456	7373	7296	7213	7415	7255	250	2210	500	5600	10	1	50000000	3695	10.63	1.94	12	0.02	695.00	3814.00	7800	20240927	-5.26	6430	20240125	14.93	7800	-5.26	20240927	6430	14.93	20240125	7800	-5.26	20240927	6430	14.93	20240125	1.69	N	029960	500	250 억		4718665	N	N	22	N	00	N
17	20241030	090427	55	60.00	KOSDAQ			N	N	N	Y	60	N	7410	30	2	0.41	19746200	2672	6.97	7380	7410	7350	9590	5170	7380	7390.04	9.44	0	-2562	7533	7456	7373	7296	7213	7415	7255	250	2210	500	5600	10	1	50000000	3705	10.66	1.94	12	0.01	695.00	3814.00	7800	20240927	-5.00	6430	20240125	15.24	7800	-5.00	20240927	6430	15.24	20240125	7800	-5.00	20240927	6430	15.24	20240125	1.69	N	029960	500	250 억		4718665	N	N	22	N	00	N
18	20241029	160413	55	60.00	KOSDAQ			N	N	N	Y	60	N	7380	20	2	0.27	279968590	38109	104.61	7390	7450	7290	9560	5160	7360	7346.40	9.45	0	-6905	7533	7446	7333	7246	7133	7490	7290	250	2200	500	5590	10	1	50000000	3690	10.62	1.93	12	0.08	695.00	3814.00	7800	20240927	-5.38	6430	20240125	14.77	7800	-5.38	20240927	6430	14.77	20240125	7800	-5.38	20240927	6430	14.77	20240125	1.70	N	029960	500	250 억		4724691	N	N	22	N	00	N
19	20241029	150421	55	60.00	KOSDAQ			N	N	N	Y	60	N	7340	-20	5	-0.27	257399480	35039	96.19	7390	7450	7290	9560	5160	7360	7346.09	9.45	0	-6538	7533	7446	7333	7246	7133	7490	7290	250	2200	500	5590	10	1	50000000	3670	10.56	1.92	12	0.07	695.00	3814.00	7800	20240927	-5.90	6430	20240125	14.15	7800	-5.90	20240927	6430	14.15	20240125	7800	-5.90	20240927	6430	14.15	20240125	1.70	N	029960	500	250 억		4724691	N	N	13	N	00	N
20	20241029	140414	55	60.00	KOSDAQ			N	N	N	Y	60	N	7300	-60	5	-0.82	149172240	20354	55.87	7390	7450	7290	9560	5160	7360	7328.89	9.45	0	-4524	7533	7446	7333	7246	7133	7490	7290	250	2200	500	5590	10	1	50000000	3650	10.50	1.91	12	0.04	695.00	3814.00	7800	20240927	-6.41	6430	20240125	13.53	7800	-6.41	20240927	6430	13.53	20240125	7800	-6.41	20240927	6430	13.53	20240125	1.70	N	029960	500	250 억		4724691	N	N	13	N	00	N
21	20241029	130415	55	60.00	KOSDAQ			N	N	N	Y	60	N	7300	-60	5	-0.82	91574630	12466	34.22	7390	7450	7300	9560	5160	7360	7345.95	9.45	0	-1627	7533	7446	7333	7246	7133	7490	7290	250	2200	500	5590	10	1	50000000	3650	10.50	1.91	12	0.02	695.00	3814.00	7800	20240927	-6.41	6430	20240125	13.53	7800	-6.41	20240927	6430	13.53	20240125	7800	-6.41	20240927	6430	13.53	20240125	1.70	N	029960	500	250 억		4724691	N	N	13	N	00	N
22	20241029	120418	55	60.00	KOSDAQ			N	N	N	Y	60	N	7320	-40	5	-0.54	84788590	11537	31.67	7390	7450	7300	9560	5160	7360	7349.28	9.45	0	-1453	7533	7446	7333	7246	7133	7490	7290	250	2200	500	5590	10	1	50000000	3660	10.53	1.92	12	0.02	695.00	3814.00	7800	20240927	-6.15	6430	20240125	13.84	7800	-6.15	20240927	6430	13.84	20240125	7800	-6.15	20240927	6430	13.84	20240125	1.70	N	029960	500	250 억		4724691	N	N	13	N	00	N
23	20241029	110425	55	60.00	KOSDAQ			N	N	N	Y	60	N	7310	-50	5	-0.68	62007500	8417	23.11	7390	7450	7300	9560	5160	7360	7366.94	9.45	0	-1388	7533	7446	7333	7246	7133	7490	7290	250	2200	500	5590	10	1	50000000	3655	10.52	1.92	12	0.02	695.00	3814.00	7800	20240927	-6.28	6430	20240125	13.69	7800	-6.28	20240927	6430	13.69	20240125	7800	-6.28	20240927	6430	13.69	20240125	1.70	N	029960	500	250 억		4724691	N	N	13	N	00	N
24	20241029	100418	55	60.00	KOSDAQ			N	N	N	Y	60	N	7330	-30	5	-0.41	53283070	7224	19.83	7390	7450	7300	9560	5160	7360	7375.84	9.45	0	-1764	7533	7446	7333	7246	7133	7490	7290	250	2200	500	5590	10	1	50000000	3665	10.55	1.92	12	0.01	695.00	3814.00	7800	20240927	-6.03	6430	20240125	14.00	7800	-6.03	20240927	6430	14.00	20240125	7800	-6.03	20240927	6430	14.00	20240125	1.70	N	029960	500	250 억		4724691	N	N	13	N	00	N
25	20241028	160413	55	60.00	KOSDAQ			N	N	N	Y	60	N	7360	90	2	1.24	265978830	36382	61.65	7220	7420	7220	9450	5090	7270	7310.71	9.46	0	-3595	7430	7350	7260	7180	7090	7305	7135	250	2180	500	5520	10	1	50000000	3680	10.59	1.93	12	0.07	695.00	3814.00	7800	20240927	-5.64	6430	20240125	14.46	7800	-5.64	20240927	6430	14.46	20240125	7800	-5.64	20240927	6430	14.46	20240125	1.70	N	029960	500	250 억		4728569	N	N	13	N	00	N
26	20241028	150414	55	60.00	KOSDAQ			N	N	N	Y	60	N	7330	60	2	0.83	255589440	34969	59.25	7220	7420	7220	9450	5090	7270	7309.03	9.46	0	-3817	7430	7350	7260	7180	7090	7305	7135	250	2180	500	5520	10	1	50000000	3665	10.55	1.92	12	0.07	695.00	3814.00	7800	20240927	-6.03	6430	20240125	14.00	7800	-6.03	20240927	6430	14.00	20240125	7800	-6.03	20240927	6430	14.00	20240125	1.70	N	029960	500	250 억		4728569	N	N	10	N	00	N
27	20241028	140417	55	60.00	KOSDAQ			N	N	N	Y	60	N	7350	80	2	1.10	238110320	32589	55.22	7220	7420	7220	9450	5090	7270	7306.46	9.46	0	-3949	7430	7350	7260	7180	7090	7305	7135	250	2180	500	5520	10	1	50000000	3675	10.58	1.93	12	0.07	695.00	3814.00	7800	20240927	-5.77	6430	20240125	14.31	7800	-5.77	20240927	6430	14.31	20240125	7800	-5.77	20240927	6430	14.31	20240125	1.70	N	029960	500	250 억		4728569	N	N	10	N	00	N
28	20241028	130413	55	60.00	KOSDAQ			N	N	N	Y	60	N	7340	70	2	0.96	159118980	21853	37.03	7220	7340	7220	9450	5090	7270	7281.33	9.46	0	-3110	7430	7350	7260	7180	7090	7305	7135	250	2180	500	5520	10	1	50000000	3670	10.56	1.92	12	0.04	695.00	3814.00	7800	20240927	-5.90	6430	20240125	14.15	7800	-5.90	20240927	6430	14.15	20240125	7800	-5.90	20240927	6430	14.15	20240125	1.70	N	029960	500	250 억		4728569	N	N	10	N	00	N
29	20241028	120414	55	60.00	KOSDAQ			N	N	N	Y	60	N	7300	30	2	0.41	128871750	17720	30.02	7220	7320	7220	9450	5090	7270	7272.67	9.46	0	-5962	7430	7350	7260	7180	7090	7305	7135	250	2180	500	5520	10	1	50000000	3650	10.50	1.91	12	0.04	695.00	3814.00	7800	20240927	-6.41	6430	20240125	13.53	7800	-6.41	20240927	6430	13.53	20240125	7800	-6.41	20240927	6430	13.53	20240125	1.70	N	029960	500	250 억		4728569	N	N	10	N	00	N
30	20241028	110347	55	60.00	KOSDAQ			N	N	N	Y	60	N	7270	0	3	0.00	115370490	15867	26.89	7220	7320	7220	9450	5090	7270	7271.10	9.46	0	-5923	7430	7350	7260	7180	7090	7305	7135	250	2180	500	5520	10	1	50000000	3635	10.46	1.91	12	0.03	695.00	3814.00	7800	20240927	-6.79	6430	20240125	13.06	7800	-6.79	20240927	6430	13.06	20240125	7800	-6.79	20240927	6430	13.06	20240125	1.70	N	029960	500	250 억		4728569	N	N	10	N	00	N
31	20241028	100411	55	60.00	KOSDAQ			N	N	N	Y	60	N	7290	20	2	0.28	68010650	9372	15.88	7220	7320	7220	9450	5090	7270	7256.79	9.46	0	-2459	7430	7350	7260	7180	7090	7305	7135	250	2180	500	5520	10	1	50000000	3645	10.49	1.91	12	0.02	695.00	3814.00	7800	20240927	-6.54	6430	20240125	13.37	7800	-6.54	20240927	6430	13.37	20240125	7800	-6.54	20240927	6430	13.37	20240125	1.70	N	029960	500	250 억		4728569	N	N	10	N	00	N
32	20241028	090412	55	60.00	KOSDAQ			N	N	N	Y	60	N	7280	10	2	0.14	9266190	1273	2.16	7220	7320	7220	9450	5090	7270	7279.02	9.46	0	-137	7430	7350	7260	7180	7090	7305	7135	250	2180	500	5520	10	1	50000000	3640	10.47	1.91	12	0.00	695.00	3814.00	7800	20240927	-6.67	6430	20240125	13.22	7800	-6.67	20240927	6430	13.22	20240125	7800	-6.67	20240927	6430	13.22	20240125	1.70	N	029960	500	250 억		4728569	N	N	10	N	00	N
33	20241025	160411	55	60.00	KOSDAQ			N	N	N	Y	60	N	7270	-50	5	-0.68	426936250	58951	166.42	7320	7340	7170	9510	5130	7320	7242.22	9.51	0	-28554	7440	7380	7260	7200	7080	7410	7230	250	2190	500	5560	10	1	50000000	3635	10.46	1.91	12	0.12	695.00	3814.00	7800	20240927	-6.79	6430	20240125	13.06	7800	-6.79	20240927	6430	13.06	20240125	7800	-6.79	20240927	6430	13.06	20240125	1.69	N	029960	500	250 억		4757000	N	N	10	N	00	N
34	20241025	150415	55	60.00	KOSDAQ			N	N	N	Y	60	N	7270	-50	5	-0.68	374998610	51797	146.23	7320	7340	7170	9510	5130	7320	7239.77	9.51	0	-24576	7440	7380	7260	7200	7080	7410	7230	250	2190	500	5560	10	1	50000000	3635	10.46	1.91	12	0.10	695.00	3814.00	7800	20240927	-6.79	6430	20240125	13.06	7800	-6.79	20240927	6430	13.06	20240125	7800	-6.79	20240927	6430	13.06	20240125	1.69	N	029960	500	250 억		4757000	N	N	7	N	00	N
35	20241025	140414	55	60.00	KOSDAQ			N	N	N	Y	60	N	7190	-130	5	-1.78	246876320	34064	96.17	7320	7340	7170	9510	5130	7320	7247.43	9.51	0	-15559	7440	7380	7260	7200	7080	7410	7230	250	2190	500	5560	10	1	50000000	3595	10.35	1.89	12	0.07	695.00	3814.00	7800	20240927	-7.82	6430	20240125	11.82	7800	-7.82	20240927	6430	11.82	20240125	7800	-7.82	20240927	6430	11.82	20240125	1.69	N	029960	500	250 억		4757000	N	N	7	N	00	N
36	20241025	130416	55	60.00	KOSDAQ			N	N	N	Y	60	N	7180	-140	5	-1.91	185296530	25487	71.95	7320	7340	7180	9510	5130	7320	7270.24	9.51	0	-11514	7440	7380	7260	7200	7080	7410	7230	250	2190	500	5560	10	1	50000000	3590	10.33	1.88	12	0.05	695.00	3814.00	7800	20240927	-7.95	6430	20240125	11.66	7800	-7.95	20240927	6430	11.66	20240125	7800	-7.95	20240927	6430	11.66	20240125	1.69	N	029960	500	250 억		4757000	N	N	7	N	00	N
37	20241025	120415	55	60.00	KOSDAQ			N	N	N	Y	60	N	7230	-90	5	-1.23	147909040	20294	57.29	7320	7340	7230	9510	5130	7320	7288.31	9.51	0	-7959	7440	7380	7260	7200	7080	7410	7230	250	2190	500	5560	10	1	50000000	3615	10.40	1.90	12	0.04	695.00	3814.00	7800	20240927	-7.31	6430	20240125	12.44	7800	-7.31	20240927	6430	12.44	20240125	7800	-7.31	20240927	6430	12.44	20240125	1.69	N	029960	500	250 억		4757000	N	N	7	N	00	N
38	20241025	110412	55	60.00	KOSDAQ			N	N	N	Y	60	N	7250	-70	5	-0.96	117509460	16097	45.44	7320	7340	7240	9510	5130	7320	7300.08	9.51	0	-5127	7440	7380	7260	7200	7080	7410	7230	250	2190	500	5560	10	1	50000000	3625	10.43	1.90	12	0.03	695.00	3814.00	7800	20240927	-7.05	6430	20240125	12.75	7800	-7.05	20240927	6430	12.75	20240125	7800	-7.05	20240927	6430	12.75	20240125	1.69	N	029960	500	250 억		4757000	N	N	7	N	00	N
39	20241025	100413	55	60.00	KOSDAQ			N	N	N	Y	60	N	7280	-40	5	-0.55	97273770	13307	37.57	7320	7340	7240	9510	5130	7320	7309.97	9.51	0	-5174	7440	7380	7260	7200	7080	7410	7230	250	2190	500	5560	10	1	50000000	3640	10.47	1.91	12	0.03	695.00	3814.00	7800	20240927	-6.67	6430	20240125	13.22	7800	-6.67	20240927	6430	13.22	20240125	7800	-6.67	20240927	6430	13.22	20240125	1.69	N	029960	500	250 억		4757000	N	N	7	N	00	N
40	20241025	090413	55	60.00	KOSDAQ			N	N	N	Y	60	N	7330	10	2	0.14	3141160	429	1.21	7320	7330	7310	9510	5130	7320	7322.05	9.51	0	-250	7440	7380	7260	7200	7080	7410	7230	250	2190	500	5560	10	1	50000000	3665	10.55	1.92	12	0.00	695.00	3814.00	7800	20240927	-6.03	6430	20240125	14.00	7800	-6.03	20240927	6430	14.00	20240125	7800	-6.03	20240927	6430	14.00	20240125	1.69	N	029960	500	250 억		4757000	N	N	7	N	00	N
41	20241024	160407	55	60.00	KOSDAQ			N	N	N	Y	60	N	7320	100	2	1.39	255412460	35281	70.21	7200	7320	7140	9380	5060	7220	7239.34	9.49	0	11571	7353	7286	7193	7126	7033	7240	7080	250	2160	500	5480	10	1	50000000	3660	10.53	1.92	12	0.07	695.00	3814.00	7800	20240927	-6.15	6430	20240125	13.84	7800	-6.15	20240927	6430	13.84	20240125	7800	-6.15	20240927	6430	13.84	20240125	1.69	N	029960	500	250 억		4745555	N	N	7	N	00	N
42	20241024	150409	55	60.00	KOSDAQ			N	N	N	Y	60	N	7290	70	2	0.97	215817190	29861	59.43	7200	7290	7140	9380	5060	7220	7227.39	9.49	0	10624	7353	7286	7193	7126	7033	7240	7080	250	2160	500	5480	10	1	50000000	3645	10.49	1.91	12	0.06	695.00	3814.00	7800	20240927	-6.54	6430	20240125	13.37	7800	-6.54	20240927	6430	13.37	20240125	7800	-6.54	20240927	6430	13.37	20240125	1.69	N	029960	500	250 억		4745555	N	N	4	N	00	N
43	20241024	140404	55	60.00	KOSDAQ			N	N	N	Y	60	N	7260	40	2	0.55	180802430	25043	49.84	7200	7280	7140	9380	5060	7220	7219.68	9.49	0	9673	7353	7286	7193	7126	7033	7240	7080	250	2160	500	5480	10	1	50000000	3630	10.45	1.90	12	0.05	695.00	3814.00	7800	20240927	-6.92	6430	20240125	12.91	7800	-6.92	20240927	6430	12.91	20240125	7800	-6.92	20240927	6430	12.91	20240125	1.69	N	029960	500	250 억		4745555	N	N	4	N	00	N
44	20241024	130410	55	60.00	KOSDAQ			N	N	N	Y	60	N	7260	40	2	0.55	163174160	22615	45.01	7200	7280	7140	9380	5060	7220	7215.31	9.49	0	9355	7353	7286	7193	7126	7033	7240	7080	250	2160	500	5480	10	1	50000000	3630	10.45	1.90	12	0.05	695.00	3814.00	7800	20240927	-6.92	6430	20240125	12.91	7800	-6.92	20240927	6430	12.91	20240125	7800	-6.92	20240927	6430	12.91	20240125	1.69	N	029960	500	250 억		4745555	N	N	4	N	00	N
45	20241024	120408	55	60.00	KOSDAQ			N	N	N	Y	60	N	7250	30	2	0.42	134066380	18606	37.03	7200	7260	7140	9380	5060	7220	7205.55	9.49	0	8110	7353	7286	7193	7126	7033	7240	7080	250	2160	500	5480	10	1	50000000	3625	10.43	1.90	12	0.04	695.00	3814.00	7800	20240927	-7.05	6430	20240125	12.75	7800	-7.05	20240927	6430	12.75	20240125	7800	-7.05	20240927	6430	12.75	20240125	1.69	N	029960	500	250 억		4745555	N	N	4	N	00	N
46	20241024	110410	55	60.00	KOSDAQ			N	N	N	Y	60	N	7250	30	2	0.42	91114290	12672	25.22	7200	7260	7140	9380	5060	7220	7190.21	9.49	0	5300	7353	7286	7193	7126	7033	7240	7080	250	2160	500	5480	10	1	50000000	3625	10.43	1.90	12	0.03	695.00	3814.00	7800	20240927	-7.05	6430	20240125	12.75	7800	-7.05	20240927	6430	12.75	20240125	7800	-7.05	20240927	6430	12.75	20240125	1.69	N	029960	500	250 억		4745555	N	N	4	N	00	N
47	20241024	100411	55	60.00	KOSDAQ			N	N	N	Y	60	N	7210	-10	5	-0.14	63809460	8891	17.69	7200	7220	7140	9380	5060	7220	7176.86	9.49	0	2955	7353	7286	7193	7126	7033	7240	7080	250	2160	500	5480	10	1	50000000	3605	10.37	1.89	12	0.02	695.00	3814.00	7800	20240927	-7.56	6430	20240125	12.13	7800	-7.56	20240927	6430	12.13	20240125	7800	-7.56	20240927	6430	12.13	20240125	1.69	N	029960	500	250 억		4745555	N	N	4	N	00	N
48	20241024	090432	55	60.00	KOSDAQ			N	N	N	Y	60	N	7210	-10	5	-0.14	9117040	1270	2.53	7200	7220	7160	9380	5060	7220	7178.77	9.49	0	360	7353	7286	7193	7126	7033	7240	7080	250	2160	500	5480	10	1	50000000	3605	10.37	1.89	12	0.00	695.00	3814.00	7800	20240927	-7.56	6430	20240125	12.13	7800	-7.56	20240927	6430	12.13	20240125	7800	-7.56	20240927	6430	12.13	20240125	1.69	N	029960	500	250 억		4745555	N	N	4	N	00	N
49	20241023	160411	55	60.00	KOSDAQ			N	N	N	Y	60	N	7220	0	3	0.00	360195340	50246	84.70	7260	7260	7100	9380	5060	7220	7168.64	9.51	0	-5759	7446	7332	7256	7142	7066	7295	7105	250	2160	500	5480	10	1	50000000	3610	10.39	1.89	12	0.10	695.00	3814.00	7800	20240927	-7.44	6430	20240125	12.29	7800	-7.44	20240927	6430	12.29	20240125	7800	-7.44	20240927	6430	12.29	20240125	1.69	N	029960	500	250 억		4752993	N	N	4	N	00	N
50	20241023	150415	55	60.00	KOSDAQ			N	N	N	Y	60	N	7200	-20	5	-0.28	314057240	43851	73.92	7260	7260	7100	9380	5060	7220	7161.92	9.51	0	-4745	7446	7332	7256	7142	7066	7295	7105	250	2160	500	5480	10	1	50000000	3600	10.36	1.89	12	0.09	695.00	3814.00	7800	20240927	-7.69	6430	20240125	11.98	7800	-7.69	20240927	6430	11.98	20240125	7800	-7.69	20240927	6430	11.98	20240125	1.69	N	029960	500	250 억		4752993	N	N	1	N	00	N
51	20241023	140416	55	60.00	KOSDAQ			N	N	N	Y	60	N	7190	-30	5	-0.42	300092640	41910	70.65	7260	7260	7100	9380	5060	7220	7160.41	9.51	0	-4432	7446	7332	7256	7142	7066	7295	7105	250	2160	500	5480	10	1	50000000	3595	10.35	1.89	12	0.08	695.00	3814.00	7800	20240927	-7.82	6430	20240125	11.82	7800	-7.82	20240927	6430	11.82	20240125	7800	-7.82	20240927	6430	11.82	20240125	1.69	N	029960	500	250 억		4752993	N	N	1	N	00	N
52	20241023	130411	55	60.00	KOSDAQ			N	N	N	Y	60	N	7180	-40	5	-0.55	290836200	40623	68.48	7260	7260	7100	9380	5060	7220	7159.40	9.51	0	-4807	7446	7332	7256	7142	7066	7295	7105	250	2160	500	5480	10	1	50000000	3590	10.33	1.88	12	0.08	695.00	3814.00	7800	20240927	-7.95	6430	20240125	11.66	7800	-7.95	20240927	6430	11.66	20240125	7800	-7.95	20240927	6430	11.66	20240125	1.69	N	029960	500	250 억		4752993	N	N	1	N	00	N
53	20241023	120410	55	60.00	KOSDAQ			N	N	N	Y	60	N	7190	-30	5	-0.42	270012910	37723	63.59	7260	7260	7100	9380	5060	7220	7157.78	9.51	0	-4779	7446	7332	7256	7142	7066	7295	7105	250	2160	500	5480	10	1	50000000	3595	10.35	1.89	12	0.08	695.00	3814.00	7800	20240927	-7.82	6430	20240125	11.82	7800	-7.82	20240927	6430	11.82	20240125	7800	-7.82	20240927	6430	11.82	20240125	1.69	N	029960	500	250 억		4752993	N	N	1	N	00	N
54	20241023	110409	55	60.00	KOSDAQ			N	N	N	Y	60	N	7180	-40	5	-0.55	257281390	35950	60.60	7260	7260	7100	9380	5060	7220	7156.65	9.51	0	-4432	7446	7332	7256	7142	7066	7295	7105	250	2160	500	5480	10	1	50000000	3590	10.33	1.88	12	0.07	695.00	3814.00	7800	20240927	-7.95	6430	20240125	11.66	7800	-7.95	20240927	6430	11.66	20240125	7800	-7.95	20240927	6430	11.66	20240125	1.69	N	029960	500	250 억		4752993	N	N	1	N	00	N
55	20241023	100410	55	60.00	KOSDAQ			N	N	N	Y	60	N	7200	-20	5	-0.28	28251150	3917	6.60	7260	7260	7170	9380	5060	7220	7212.45	9.51	0	-3063	7446	7332	7256	7142	7066	7295	7105	250	2160	500	5480	10	1	50000000	3600	10.36	1.89	12	0.01	695.00	3814.00	7800	20240927	-7.69	6430	20240125	11.98	7800	-7.69	20240927	6430	11.98	20240125	7800	-7.69	20240927	6430	11.98	20240125	1.69	N	029960	500	250 억		4752993	N	N	1	N	00	N
56	20241023	090409	55	60.00	KOSDAQ			N	N	N	Y	60	N	7250	30	2	0.42	1001450	138	0.23	7260	7260	7220	9380	5060	7220	7256.88	9.51	0	-10	7446	7332	7256	7142	7066	7295	7105	250	2160	500	5480	10	1	50000000	3625	10.43	1.90	12	0.00	695.00	3814.00	7800	20240927	-7.05	6430	20240125	12.75	7800	-7.05	20240927	6430	12.75	20240125	7800	-7.05	20240927	6430	12.75	20240125	1.69	N	029960	500	250 억		4752993	N	N	1	N	00	N
57	20241022	160405	55	60.00	KOSDAQ			N	N	N	Y	60	N	7220	-140	5	-1.90	428224330	59153	192.73	7360	7370	7180	9560	5160	7360	7239.28	9.51	0	-3966	7460	7410	7370	7320	7280	7390	7300	250	2200	500	5590	10	1	50000000	3610	10.39	1.89	12	0.12	695.00	3814.00	7800	20240927	-7.44	6430	20240125	12.29	7800	-7.44	20240927	6430	12.29	20240125	7800	-7.44	20240927	6430	12.29	20240125	1.69	N	029960	500	250 억		4756950	N	N	1	N	00	N
58	20241022	150410	55	60.00	KOSDAQ			N	N	N	Y	60	N	7220	-140	5	-1.90	396431980	54742	178.36	7360	7370	7190	9560	5160	7360	7241.82	9.51	0	-2832	7460	7410	7370	7320	7280	7390	7300	250	2200	500	5590	10	1	50000000	3610	10.39	1.89	12	0.11	695.00	3814.00	7800	20240927	-7.44	6430	20240125	12.29	7800	-7.44	20240927	6430	12.29	20240125	7800	-7.44	20240927	6430	12.29	20240125	1.69	N	029960	500	250 억		4756950	N	N	8	N	00	N
59	20241022	140411	55	60.00	KOSDAQ			N	N	N	Y	60	N	7210	-150	5	-2.04	338556890	46703	152.17	7360	7370	7190	9560	5160	7360	7249.15	9.51	0	-1651	7460	7410	7370	7320	7280	7390	7300	250	2200	500	5590	10	1	50000000	3605	10.37	1.89	12	0.09	695.00	3814.00	7800	20240927	-7.56	6430	20240125	12.13	7800	-7.56	20240927	6430	12.13	20240125	7800	-7.56	20240927	6430	12.13	20240125	1.69	N	029960	500	250 억		4756950	N	N	8	N	00	N
60	20241022	130410	55	60.00	KOSDAQ			N	N	N	Y	60	N	7200	-160	5	-2.17	330291650	45558	148.44	7360	7370	7190	9560	5160	7360	7249.92	9.51	0	-1341	7460	7410	7370	7320	7280	7390	7300	250	2200	500	5590	10	1	50000000	3600	10.36	1.89	12	0.09	695.00	3814.00	7800	20240927	-7.69	6430	20240125	11.98	7800	-7.69	20240927	6430	11.98	20240125	7800	-7.69	20240927	6430	11.98	20240125	1.69	N	029960	500	250 억		4756950	N	N	8	N	00	N
61	20241022	120410	55	60.00	KOSDAQ			N	N	N	Y	60	N	7210	-150	5	-2.04	289052180	39835	129.79	7360	7370	7190	9560	5160	7360	7256.24	9.51	0	-99	7460	7410	7370	7320	7280	7390	7300	250	2200	500	5590	10	1	50000000	3605	10.37	1.89	12	0.08	695.00	3814.00	7800	20240927	-7.56	6430	20240125	12.13	7800	-7.56	20240927	6430	12.13	20240125	7800	-7.56	20240927	6430	12.13	20240125	1.69	N	029960	500	250 억		4756950	N	N	8	N	00	N
62	20241022	110408	55	60.00	KOSDAQ			N	N	N	Y	60	N	7230	-130	5	-1.77	231831330	31900	103.94	7360	7370	7220	9560	5160	7360	7267.44	9.51	0	345	7460	7410	7370	7320	7280	7390	7300	250	2200	500	5590	10	1	50000000	3615	10.40	1.90	12	0.06	695.00	3814.00	7800	20240927	-7.31	6430	20240125	12.44	7800	-7.31	20240927	6430	12.44	20240125	7800	-7.31	20240927	6430	12.44	20240125	1.69	N	029960	500	250 억		4756950	N	N	8	N	00	N
63	20241022	100408	55	60.00	KOSDAQ			N	N	N	Y	60	N	7270	-90	5	-1.22	88246900	12096	39.41	7360	7370	7240	9560	5160	7360	7295.54	9.51	0	-3727	7460	7410	7370	7320	7280	7390	7300	250	2200	500	5590	10	1	50000000	3635	10.46	1.91	12	0.02	695.00	3814.00	7800	20240927	-6.79	6430	20240125	13.06	7800	-6.79	20240927	6430	13.06	20240125	7800	-6.79	20240927	6430	13.06	20240125	1.69	N	029960	500	250 억		4756950	N	N	8	N	00	N
64	20241022	090408	55	60.00	KOSDAQ			N	N	N	Y	60	N	7340	-20	5	-0.27	4782630	650	2.12	7360	7370	7340	9560	5160	7360	7357.89	9.51	0	-604	7460	7410	7370	7320	7280	7390	7300	250	2200	500	5590	10	1	50000000	3670	10.56	1.92	12	0.00	695.00	3814.00	7800	20240927	-5.90	6430	20240125	14.15	7800	-5.90	20240927	6430	14.15	20240125	7800	-5.90	20240927	6430	14.15	20240125	1.69	N	029960	500	250 억		4756950	N	N	8	N	00	N
65	20241021	160406	55	60.00	KOSDAQ			N	N	N	Y	60	N	7360	10	2	0.14	225567020	30692	111.17	7420	7420	7330	9550	5150	7350	7349.10	9.53	0	-6063	7496	7422	7356	7282	7216	7390	7250	250	2200	500	5580	10	1	50000000	3680	10.59	1.93	12	0.06	695.00	3814.00	7800	20240927	-5.64	6430	20240125	14.46	7800	-5.64	20240927	6430	14.46	20240125	7800	-5.64	20240927	6430	14.46	20240125	1.69	N	029960	500	250 억		4763415	N	N	8	N	00	N
66	20241021	150407	55	60.00	KOSDAQ			N	N	N	Y	60	N	7350	0	3	0.00	202673190	27578	99.89	7420	7420	7330	9550	5150	7350	7349.09	9.53	0	-5731	7496	7422	7356	7282	7216	7390	7250	250	2200	500	5580	10	1	50000000	3675	10.58	1.93	12	0.06	695.00	3814.00	7800	20240927	-5.77	6430	20240125	14.31	7800	-5.77	20240927	6430	14.31	20240125	7800	-5.77	20240927	6430	14.31	20240125	1.69	N	029960	500	250 억		4763415	N	N	0	N	00	N
67	20241021	140409	55	60.00	KOSDAQ			N	N	N	Y	60	N	7330	-20	5	-0.27	187708840	25540	92.51	7420	7420	7330	9550	5150	7350	7349.60	9.53	0	-5233	7496	7422	7356	7282	7216	7390	7250	250	2200	500	5580	10	1	50000000	3665	10.55	1.92	12	0.05	695.00	3814.00	7800	20240927	-6.03	6430	20240125	14.00	7800	-6.03	20240927	6430	14.00	20240125	7800	-6.03	20240927	6430	14.00	20240125	1.69	N	029960	500	250 억		4763415	N	N	0	N	00	N
68	20241021	130407	55	60.00	KOSDAQ			N	N	N	Y	60	N	7350	0	3	0.00	125366360	17055	61.78	7420	7420	7330	9550	5150	7350	7350.71	9.53	0	-1997	7496	7422	7356	7282	7216	7390	7250	250	2200	500	5580	10	1	50000000	3675	10.58	1.93	12	0.03	695.00	3814.00	7800	20240927	-5.77	6430	20240125	14.31	7800	-5.77	20240927	6430	14.31	20240125	7800	-5.77	20240927	6430	14.31	20240125	1.69	N	029960	500	250 억		4763415	N	N	0	N	00	N
69	20241021	120408	55	60.00	KOSDAQ			N	N	N	Y	60	N	7350	0	3	0.00	111163930	15122	54.77	7420	7420	7330	9550	5150	7350	7351.14	9.53	0	-1982	7496	7422	7356	7282	7216	7390	7250	250	2200	500	5580	10	1	50000000	3675	10.58	1.93	12	0.03	695.00	3814.00	7800	20240927	-5.77	6430	20240125	14.31	7800	-5.77	20240927	6430	14.31	20240125	7800	-5.77	20240927	6430	14.31	20240125	1.69	N	029960	500	250 억		4763415	N	N	0	N	00	N
70	20241021	110405	55	60.00	KOSDAQ			N	N	N	Y	60	N	7340	-10	5	-0.14	85298360	11601	42.02	7420	7420	7330	9550	5150	7350	7352.67	9.53	0	-966	7496	7422	7356	7282	7216	7390	7250	250	2200	500	5580	10	1	50000000	3670	10.56	1.92	12	0.02	695.00	3814.00	7800	20240927	-5.90	6430	20240125	14.15	7800	-5.90	20240927	6430	14.15	20240125	7800	-5.90	20240927	6430	14.15	20240125	1.69	N	029960	500	250 억		4763415	N	N	0	N	00	N
71	20241021	100407	55	60.00	KOSDAQ			N	N	N	Y	60	N	7370	20	2	0.27	47784340	6493	23.52	7420	7420	7340	9550	5150	7350	7359.36	9.53	0	-1031	7496	7422	7356	7282	7216	7390	7250	250	2200	500	5580	10	1	50000000	3685	10.60	1.93	12	0.01	695.00	3814.00	7800	20240927	-5.51	6430	20240125	14.62	7800	-5.51	20240927	6430	14.62	20240125	7800	-5.51	20240927	6430	14.62	20240125	1.69	N	029960	500	250 억		4763415	N	N	0	N	00	N
72	20241021	090405	55	60.00	KOSDAQ			N	N	N	Y	60	N	7350	0	3	0.00	2102310	285	1.03	7420	7420	7350	9550	5150	7350	7376.53	9.53	0	17	7496	7422	7356	7282	7216	7390	7250	250	2200	500	5580	10	1	50000000	3675	10.58	1.93	12	0.00	695.00	3814.00	7800	20240927	-5.77	6430	20240125	14.31	7800	-5.77	20240927	6430	14.31	20240125	7800	-5.77	20240927	6430	14.31	20240125	1.69	N	029960	500	250 억		4763415	N	N	0	N	00	N
73	20241018	160405	55	60.00	KOSDAQ			N	N	N	Y	60	N	7350	10	2	0.14	201148580	27456	53.96	7430	7430	7290	9540	5140	7340	7326.21	9.54	0	-8054	7526	7432	7376	7282	7226	7405	7255	250	2200	500	5570	10	1	50000000	3675	10.58	1.93	12	0.05	695.00	3814.00	7800	20240927	-5.77	6430	20240125	14.31	7800	-5.77	20240927	6430	14.31	20240125	7800	-5.77	20240927	6430	14.31	20240125	1.70	N	029960	500	250 억		4771790	N	N	3	N	00	N
74	20241018	150414	55	60.00	KOSDAQ			N	N	N	Y	60	N	7350	10	2	0.14	193932790	26474	52.03	7430	7430	7290	9540	5140	7340	7325.41	9.54	0	-7644	7526	7432	7376	7282	7226	7405	7255	250	2200	500	5570	10	1	50000000	3675	10.58	1.93	12	0.05	695.00	3814.00	7800	20240927	-5.77	6430	20240125	14.31	7800	-5.77	20240927	6430	14.31	20240125	7800	-5.77	20240927	6430	14.31	20240125	1.70	N	029960	500	250 억		4771790	N	N	3	N	00	N
75	20241018	140420	55	60.00	KOSDAQ			N	N	N	Y	60	N	7340	0	3	0.00	171109620	23370	45.93	7430	7430	7290	9540	5140	7340	7321.76	9.54	0	-7632	7526	7432	7376	7282	7226	7405	7255	250	2200	500	5570	10	1	50000000	3670	10.56	1.92	12	0.05	695.00	3814.00	7800	20240927	-5.90	6430	20240125	14.15	7800	-5.90	20240927	6430	14.15	20240125	7800	-5.90	20240927	6430	14.15	20240125	1.70	N	029960	500	250 억		4771790	N	N	3	N	00	N
76	20241018	130407	55	60.00	KOSDAQ			N	N	N	Y	60	N	7320	-20	5	-0.27	129781660	17731	34.85	7430	7430	7290	9540	5140	7340	7319.48	9.54	0	-6487	7526	7432	7376	7282	7226	7405	7255	250	2200	500	5570	10	1	50000000	3660	10.53	1.92	12	0.04	695.00	3814.00	7800	20240927	-6.15	6430	20240125	13.84	7800	-6.15	20240927	6430	13.84	20240125	7800	-6.15	20240927	6430	13.84	20240125	1.70	N	029960	500	250 억		4771790	N	N	3	N	00	N
77	20241018	120413	55	60.00	KOSDAQ			N	N	N	Y	60	N	7320	-20	5	-0.27	116068560	15857	31.17	7430	7430	7290	9540	5140	7340	7319.70	9.54	0	-5874	7526	7432	7376	7282	7226	7405	7255	250	2200	500	5570	10	1	50000000	3660	10.53	1.92	12	0.03	695.00	3814.00	7800	20240927	-6.15	6430	20240125	13.84	7800	-6.15	20240927	6430	13.84	20240125	7800	-6.15	20240927	6430	13.84	20240125	1.70	N	029960	500	250 억		4771790	N	N	3	N	00	N
78	20241018	110411	55	60.00	KOSDAQ			N	N	N	Y	60	N	7320	-20	5	-0.27	76433370	10432	20.50	7430	7430	7300	9540	5140	7340	7326.82	9.54	0	-3546	7526	7432	7376	7282	7226	7405	7255	250	2200	500	5570	10	1	50000000	3660	10.53	1.92	12	0.02	695.00	3814.00	7800	20240927	-6.15	6430	20240125	13.84	7800	-6.15	20240927	6430	13.84	20240125	7800	-6.15	20240927	6430	13.84	20240125	1.70	N	029960	500	250 억		4771790	N	N	3	N	00	N
79	20241018	100406	55	60.00	KOSDAQ			N	N	N	Y	60	N	7320	-20	5	-0.27	62306000	8500	16.71	7430	7430	7300	9540	5140	7340	7330.12	9.54	0	-3226	7526	7432	7376	7282	7226	7405	7255	250	2200	500	5570	10	1	50000000	3660	10.53	1.92	12	0.02	695.00	3814.00	7800	20240927	-6.15	6430	20240125	13.84	7800	-6.15	20240927	6430	13.84	20240125	7800	-6.15	20240927	6430	13.84	20240125	1.70	N	029960	500	250 억		4771790	N	N	3	N	00	N
80	20241018	090407	55	60.00	KOSDAQ			N	N	N	Y	60	N	7390	50	2	0.68	8399100	1143	2.25	7430	7430	7340	9540	5140	7340	7348.29	9.54	0	-4	7526	7432	7376	7282	7226	7405	7255	250	2200	500	5570	10	1	50000000	3695	10.63	1.94	12	0.00	695.00	3814.00	7800	20240927	-5.26	6430	20240125	14.93	7800	-5.26	20240927	6430	14.93	20240125	7800	-5.26	20240927	6430	14.93	20240125	1.70	N	029960	500	250 억		4771790	N	N	3	N	00	N
81	20241017	160406	55	60.00	KOSDAQ			N	N	N	Y	60	N	7340	-110	5	-1.48	375126130	50745	52.93	7430	7470	7320	9680	5220	7450	7392.45	9.58	0	-19933	7650	7550	7380	7280	7110	7600	7330	250	2230	500	5660	10	1	50000000	3670	10.56	1.92	12	0.10	695.00	3814.00	7800	20240927	-5.90	6430	20240125	14.15	7800	-5.90	20240927	6430	14.15	20240125	7800	-5.90	20240927	6430	14.15	20240125	1.70	N	029960	500	250 억		4791660	N	N	3	N	00	N
82	20241017	150406	55	60.00	KOSDAQ			N	N	N	Y	60	N	7370	-80	5	-1.07	329787950	44570	46.49	7430	7470	7320	9680	5220	7450	7399.32	9.58	0	-18871	7650	7550	7380	7280	7110	7600	7330	250	2230	500	5660	10	1	50000000	3685	10.60	1.93	12	0.09	695.00	3814.00	7800	20240927	-5.51	6430	20240125	14.62	7800	-5.51	20240927	6430	14.62	20240125	7800	-5.51	20240927	6430	14.62	20240125	1.70	N	029960	500	250 억		4791660	N	N	96	N	00	N
83	20241017	140407	55	60.00	KOSDAQ			N	N	N	Y	60	N	7400	-50	5	-0.67	320002270	43243	45.10	7430	7470	7320	9680	5220	7450	7400.09	9.58	0	-18267	7650	7550	7380	7280	7110	7600	7330	250	2230	500	5660	10	1	50000000	3700	10.65	1.94	12	0.09	695.00	3814.00	7800	20240927	-5.13	6430	20240125	15.09	7800	-5.13	20240927	6430	15.09	20240125	7800	-5.13	20240927	6430	15.09	20240125	1.70	N	029960	500	250 억		4791660	N	N	96	N	00	N
84	20241017	130406	55	60.00	KOSDAQ			N	N	N	Y	60	N	7360	-90	5	-1.21	268368000	36257	37.82	7430	7470	7320	9680	5220	7450	7401.82	9.58	0	-16560	7650	7550	7380	7280	7110	7600	7330	250	2230	500	5660	10	1	50000000	3680	10.59	1.93	12	0.07	695.00	3814.00	7800	20240927	-5.64	6430	20240125	14.46	7800	-5.64	20240927	6430	14.46	20240125	7800	-5.64	20240927	6430	14.46	20240125	1.70	N	029960	500	250 억		4791660	N	N	96	N	00	N
85	20241017	120408	55	60.00	KOSDAQ			N	N	N	Y	60	N	7360	-90	5	-1.21	241843200	32664	34.07	7430	7470	7320	9680	5220	7450	7403.97	9.58	0	-15413	7650	7550	7380	7280	7110	7600	7330	250	2230	500	5660	10	1	50000000	3680	10.59	1.93	12	0.07	695.00	3814.00	7800	20240927	-5.64	6430	20240125	14.46	7800	-5.64	20240927	6430	14.46	20240125	7800	-5.64	20240927	6430	14.46	20240125	1.70	N	029960	500	250 억		4791660	N	N	96	N	00	N
86	20241017	110408	55	60.00	KOSDAQ			N	N	N	Y	60	N	7380	-70	5	-0.94	182770470	24631	25.69	7430	7470	7370	9680	5220	7450	7420.34	9.58	0	-15301	7650	7550	7380	7280	7110	7600	7330	250	2230	500	5660	10	1	50000000	3690	10.62	1.93	12	0.05	695.00	3814.00	7800	20240927	-5.38	6430	20240125	14.77	7800	-5.38	20240927	6430	14.77	20240125	7800	-5.38	20240927	6430	14.77	20240125	1.70	N	029960	500	250 억		4791660	N	N	96	N	00	N
87	20241017	100408	55	60.00	KOSDAQ			N	N	N	Y	60	N	7440	-10	5	-0.13	60680070	8162	8.51	7430	7470	7410	9680	5220	7450	7434.46	9.58	0	-4996	7650	7550	7380	7280	7110	7600	7330	250	2230	500	5660	10	1	50000000	3720	10.71	1.95	12	0.02	695.00	3814.00	7800	20240927	-4.62	6430	20240125	15.71	7800	-4.62	20240927	6430	15.71	20240125	7800	-4.62	20240927	6430	15.71	20240125	1.70	N	029960	500	250 억		4791660	N	N	96	N	00	N
88	20241017	090404	55	60.00	KOSDAQ			N	N	N	Y	60	N	7420	-30	5	-0.40	15565150	2091	2.18	7430	7470	7420	9680	5220	7450	7443.88	9.58	0	-1218	7650	7550	7380	7280	7110	7600	7330	250	2230	500	5660	10	1	50000000	3710	10.68	1.95	12	0.00	695.00	3814.00	7800	20240927	-4.87	6430	20240125	15.40	7800	-4.87	20240927	6430	15.40	20240125	7800	-4.87	20240927	6430	15.40	20240125	1.70	N	029960	500	250 억		4791660	N	N	96	N	00	N
89	20241016	160404	55	60.00	KOSDAQ			N	N	N	Y	60	N	7450	170	2	2.34	708888560	95855	187.09	7210	7480	7210	9460	5100	7280	7394.96	9.59	0	-4504	7386	7332	7256	7202	7126	7360	7230	250	2180	500	5530	10	1	50000000	3725	10.72	1.95	12	0.19	695.00	3814.00	7800	20240927	-4.49	6430	20240125	15.86	7800	-4.49	20240927	6430	15.86	20240125	7800	-4.49	20240927	6430	15.86	20240125	1.69	N	029960	500	250 억		4795083	N	N	96	N	00	N
90	20241016	150406	55	60.00	KOSDAQ			N	N	N	Y	60	N	7450	170	2	2.34	611737890	82814	161.64	7210	7480	7210	9460	5100	7280	7386.89	9.59	0	-4507	7386	7332	7256	7202	7126	7360	7230	250	2180	500	5530	10	1	50000000	3725	10.72	1.95	12	0.17	695.00	3814.00	7800	20240927	-4.49	6430	20240125	15.86	7800	-4.49	20240927	6430	15.86	20240125	7800	-4.49	20240927	6430	15.86	20240125	1.69	N	029960	500	250 억		4795083	N	N	37	N	00	N
91	20241016	140405	55	60.00	KOSDAQ			N	N	N	Y	60	N	7450	170	2	2.34	517037570	70090	136.80	7210	7480	7210	9460	5100	7280	7376.77	9.59	0	-2056	7386	7332	7256	7202	7126	7360	7230	250	2180	500	5530	10	1	50000000	3725	10.72	1.95	12	0.14	695.00	3814.00	7800	20240927	-4.49	6430	20240125	15.86	7800	-4.49	20240927	6430	15.86	20240125	7800	-4.49	20240927	6430	15.86	20240125	1.69	N	029960	500	250 억		4795083	N	N	37	N	00	N
92	20241016	130405	55	60.00	KOSDAQ			N	N	N	Y	60	N	7400	120	2	1.65	400790330	54456	106.29	7210	7410	7210	9460	5100	7280	7359.89	9.59	0	-497	7386	7332	7256	7202	7126	7360	7230	250	2180	500	5530	10	1	50000000	3700	10.65	1.94	12	0.11	695.00	3814.00	7800	20240927	-5.13	6430	20240125	15.09	7800	-5.13	20240927	6430	15.09	20240125	7800	-5.13	20240927	6430	15.09	20240125	1.69	N	029960	500	250 억		4795083	N	N	37	N	00	N
93	20241016	120404	55	60.00	KOSDAQ			N	N	N	Y	60	N	7390	110	2	1.51	381565920	51854	101.21	7210	7410	7210	9460	5100	7280	7358.47	9.59	0	-1089	7386	7332	7256	7202	7126	7360	7230	250	2180	500	5530	10	1	50000000	3695	10.63	1.94	12	0.10	695.00	3814.00	7800	20240927	-5.26	6430	20240125	14.93	7800	-5.26	20240927	6430	14.93	20240125	7800	-5.26	20240927	6430	14.93	20240125	1.69	N	029960	500	250 억		4795083	N	N	37	N	00	N
94	20241016	110404	55	60.00	KOSDAQ			N	N	N	Y	60	N	7390	110	2	1.51	346699990	47139	92.01	7210	7410	7210	9460	5100	7280	7354.84	9.59	0	-1636	7386	7332	7256	7202	7126	7360	7230	250	2180	500	5530	10	1	50000000	3695	10.63	1.94	12	0.09	695.00	3814.00	7800	20240927	-5.26	6430	20240125	14.93	7800	-5.26	20240927	6430	14.93	20240125	7800	-5.26	20240927	6430	14.93	20240125	1.69	N	029960	500	250 억		4795083	N	N	37	N	00	N
95	20241016	100404	55	60.00	KOSDAQ			N	N	N	Y	60	N	7350	70	2	0.96	204196410	27824	54.31	7210	7380	7210	9460	5100	7280	7338.86	9.59	0	-6297	7386	7332	7256	7202	7126	7360	7230	250	2180	500	5530	10	1	50000000	3675	10.58	1.93	12	0.06	695.00	3814.00	7800	20240927	-5.77	6430	20240125	14.31	7800	-5.77	20240927	6430	14.31	20240125	7800	-5.77	20240927	6430	14.31	20240125	1.69	N	029960	500	250 억		4795083	N	N	37	N	00	N
96	20241016	090405	55	60.00	KOSDAQ			N	N	N	Y	60	N	7210	-70	5	-0.96	5350810	740	1.44	7210	7240	7210	9460	5100	7280	7230.82	9.59	0	-503	7386	7332	7256	7202	7126	7360	7230	250	2180	500	5530	10	1	50000000	3605	10.37	1.89	12	0.00	695.00	3814.00	7800	20240927	-7.56	6430	20240125	12.13	7800	-7.56	20240927	6430	12.13	20240125	7800	-7.56	20240927	6430	12.13	20240125	1.69	N	029960	500	250 억		4795083	N	N	37	N	00	N
97	20241015	160402	55	60.00	KOSDAQ			N	N	N	Y	60	N	7280	60	2	0.83	372441100	51231	146.61	7180	7310	7180	9380	5060	7220	7269.84	9.59	0	1827	7280	7250	7200	7170	7120	7265	7185	250	2160	500	5480	10	1	50000000	3640	10.47	1.91	12	0.10	695.00	3814.00	7800	20240927	-6.67	6430	20240125	13.22	7800	-6.67	20240927	6430	13.22	20240125	7800	-6.67	20240927	6430	13.22	20240125	1.74	N	029960	500	250 억		4793675	N	N	37	N	00	N
98	20241015	150406	55	60.00	KOSDAQ			N	N	N	Y	60	N	7270	50	2	0.69	335719950	46172	132.14	7180	7310	7180	9380	5060	7220	7271.07	9.59	0	395	7280	7250	7200	7170	7120	7265	7185	250	2160	500	5480	10	1	50000000	3635	10.46	1.91	12	0.09	695.00	3814.00	7800	20240927	-6.79	6430	20240125	13.06	7800	-6.79	20240927	6430	13.06	20240125	7800	-6.79	20240927	6430	13.06	20240125	1.74	N	029960	500	250 억		4793675	N	N	32	N	00	N
99	20241015	140405	55	60.00	KOSDAQ			N	N	N	Y	60	N	7260	40	2	0.55	304266060	41833	119.72	7180	7310	7180	9380	5060	7220	7273.35	9.59	0	249	7280	7250	7200	7170	7120	7265	7185	250	2160	500	5480	10	1	50000000	3630	10.45	1.90	12	0.08	695.00	3814.00	7800	20240927	-6.92	6430	20240125	12.91	7800	-6.92	20240927	6430	12.91	20240125	7800	-6.92	20240927	6430	12.91	20240125	1.74	N	029960	500	250 억		4793675	N	N	32	N	00	N
100	20241015	130405	55	60.00	KOSDAQ			N	N	N	Y	60	N	7300	80	2	1.11	236057960	32426	92.80	7180	7310	7180	9380	5060	7220	7279.90	9.59	0	-514	7280	7250	7200	7170	7120	7265	7185	250	2160	500	5480	10	1	50000000	3650	10.50	1.91	12	0.06	695.00	3814.00	7800	20240927	-6.41	6430	20240125	13.53	7800	-6.41	20240927	6430	13.53	20240125	7800	-6.41	20240927	6430	13.53	20240125	1.74	N	029960	500	250 억		4793675	N	N	32	N	00	N
101	20241015	120404	55	60.00	KOSDAQ			N	N	N	Y	60	N	7290	70	2	0.97	191224420	26280	75.21	7180	7300	7180	9380	5060	7220	7276.42	9.59	0	-3599	7280	7250	7200	7170	7120	7265	7185	250	2160	500	5480	10	1	50000000	3645	10.49	1.91	12	0.05	695.00	3814.00	7800	20240927	-6.54	6430	20240125	13.37	7800	-6.54	20240927	6430	13.37	20240125	7800	-6.54	20240927	6430	13.37	20240125	1.74	N	029960	500	250 억		4793675	N	N	32	N	00	N
102	20241015	110405	55	60.00	KOSDAQ			N	N	N	Y	60	N	7270	50	2	0.69	150765860	20720	59.30	7180	7300	7180	9380	5060	7220	7276.34	9.59	0	-3867	7280	7250	7200	7170	7120	7265	7185	250	2160	500	5480	10	1	50000000	3635	10.46	1.91	12	0.04	695.00	3814.00	7800	20240927	-6.79	6430	20240125	13.06	7800	-6.79	20240927	6430	13.06	20240125	7800	-6.79	20240927	6430	13.06	20240125	1.74	N	029960	500	250 억		4793675	N	N	32	N	00	N
103	20241015	100405	55	60.00	KOSDAQ			N	N	N	Y	60	N	7290	70	2	0.97	117654230	16158	46.24	7180	7300	7180	9380	5060	7220	7281.48	9.59	0	-4090	7280	7250	7200	7170	7120	7265	7185	250	2160	500	5480	10	1	50000000	3645	10.49	1.91	12	0.03	695.00	3814.00	7800	20240927	-6.54	6430	20240125	13.37	7800	-6.54	20240927	6430	13.37	20240125	7800	-6.54	20240927	6430	13.37	20240125	1.74	N	029960	500	250 억		4793675	N	N	32	N	00	N
104	20241015	090404	55	60.00	KOSDAQ			N	N	N	Y	60	N	7240	20	2	0.28	4923490	684	1.96	7180	7240	7180	9380	5060	7220	7198.08	9.59	0	-18	7280	7250	7200	7170	7120	7265	7185	250	2160	500	5480	10	1	50000000	3620	10.42	1.90	12	0.00	695.00	3814.00	7800	20240927	-7.18	6430	20240125	12.60	7800	-7.18	20240927	6430	12.60	20240125	7800	-7.18	20240927	6430	12.60	20240125	1.74	N	029960	500	250 억		4793675	N	N	32	N	00	N
105	20241014	160355	55	60.00	KOSDAQ			N	N	N	Y	60	N	7220	90	2	1.26	251596710	34941	38.73	7160	7230	7150	9260	5000	7130	7200.62	9.57	0	6367	7350	7240	7170	7060	6990	7295	7115	250	2130	500	5410	10	1	50000000	3610	10.39	1.89	12	0.07	695.00	3814.00	7800	20240927	-7.44	6430	20240125	12.29	7800	-7.44	20240927	6430	12.29	20240125	7800	-7.44	20240927	6430	12.29	20240125	1.74	N	029960	500	250 억		4787327	N	N	32	N	00	N
106	20241014	150359	55	60.00	KOSDAQ			N	N	N	Y	60	N	7210	80	2	1.12	232763350	32330	35.84	7160	7230	7150	9260	5000	7130	7199.61	9.57	0	6359	7350	7240	7170	7060	6990	7295	7115	250	2130	500	5410	10	1	50000000	3605	10.37	1.89	12	0.06	695.00	3814.00	7800	20240927	-7.56	6430	20240125	12.13	7800	-7.56	20240927	6430	12.13	20240125	7800	-7.56	20240927	6430	12.13	20240125	1.74	N	029960	500	250 억		4787327	N	N	11	N	00	N
107	20241014	140400	55	60.00	KOSDAQ			N	N	N	Y	60	N	7200	70	2	0.98	190393010	26439	29.31	7160	7230	7150	9260	5000	7130	7201.22	9.57	0	4420	7350	7240	7170	7060	6990	7295	7115	250	2130	500	5410	10	1	50000000	3600	10.36	1.89	12	0.05	695.00	3814.00	7800	20240927	-7.69	6430	20240125	11.98	7800	-7.69	20240927	6430	11.98	20240125	7800	-7.69	20240927	6430	11.98	20240125	1.74	N	029960	500	250 억		4787327	N	N	11	N	00	N
108	20241014	130400	55	60.00	KOSDAQ			N	N	N	Y	60	N	7220	90	2	1.26	122646630	17038	18.89	7160	7220	7150	9260	5000	7130	7198.42	9.57	0	1436	7350	7240	7170	7060	6990	7295	7115	250	2130	500	5410	10	1	50000000	3610	10.39	1.89	12	0.03	695.00	3814.00	7800	20240927	-7.44	6430	20240125	12.29	7800	-7.44	20240927	6430	12.29	20240125	7800	-7.44	20240927	6430	12.29	20240125	1.74	N	029960	500	250 억		4787327	N	N	11	N	00	N
109	20241014	120353	55	60.00	KOSDAQ			N	N	N	Y	60	N	7200	70	2	0.98	104054060	14458	16.03	7160	7220	7150	9260	5000	7130	7196.99	9.57	0	-316	7350	7240	7170	7060	6990	7295	7115	250	2130	500	5410	10	1	50000000	3600	10.36	1.89	12	0.03	695.00	3814.00	7800	20240927	-7.69	6430	20240125	11.98	7800	-7.69	20240927	6430	11.98	20240125	7800	-7.69	20240927	6430	11.98	20240125	1.74	N	029960	500	250 억		4787327	N	N	11	N	00	N
110	20241014	110357	55	60.00	KOSDAQ			N	N	N	Y	60	N	7190	60	2	0.84	98451490	13679	15.16	7160	7220	7150	9260	5000	7130	7197.27	9.57	0	-173	7350	7240	7170	7060	6990	7295	7115	250	2130	500	5410	10	1	50000000	3595	10.35	1.89	12	0.03	695.00	3814.00	7800	20240927	-7.82	6430	20240125	11.82	7800	-7.82	20240927	6430	11.82	20240125	7800	-7.82	20240927	6430	11.82	20240125	1.74	N	029960	500	250 억		4787327	N	N	11	N	00	N
111	20241014	100357	55	60.00	KOSDAQ			N	N	N	Y	60	N	7220	90	2	1.26	50575670	7029	7.79	7160	7220	7150	9260	5000	7130	7195.29	9.57	0	40	7350	7240	7170	7060	6990	7295	7115	250	2130	500	5410	10	1	50000000	3610	10.39	1.89	12	0.01	695.00	3814.00	7800	20240927	-7.44	6430	20240125	12.29	7800	-7.44	20240927	6430	12.29	20240125	7800	-7.44	20240927	6430	12.29	20240125	1.74	N	029960	500	250 억		4787327	N	N	11	N	00	N
112	20241014	090359	55	60.00	KOSDAQ			N	N	N	Y	60	N	7180	50	2	0.70	1383650	193	0.21	7160	7180	7160	9260	5000	7130	7169.17	9.57	0	-23	7350	7240	7170	7060	6990	7295	7115	250	2130	500	5410	10	1	50000000	3590	10.33	1.88	12	0.00	695.00	3814.00	7800	20240927	-7.95	6430	20240125	11.66	7800	-7.95	20240927	6430	11.66	20240125	7800	-7.95	20240927	6430	11.66	20240125	1.74	N	029960	500	250 억		4787327	N	N	11	N	00	N
113	20241011	160350	55	60.00	KOSDAQ			N	N	N	Y	60	N	7130	-50	5	-0.70	646982530	90215	225.13	7100	7280	7100	9330	5030	7180	7171.56	9.59	0	-8629	7246	7212	7176	7142	7106	7230	7160	250	2150	500	5450	10	1	50000000	3565	10.26	1.87	12	0.18	695.00	3814.00	7800	20240927	-8.59	6430	20240125	10.89	7800	-8.59	20240927	6430	10.89	20240125	7800	-8.59	20240927	6430	10.89	20240125	1.69	N	029960	500	250 억		4795429	N	N	11	N	00	N
114	20241011	150356	55	60.00	KOSDAQ			N	N	N	Y	60	N	7170	-10	5	-0.14	618036810	86162	215.01	7100	7280	7100	9330	5030	7180	7172.96	9.59	0	-7795	7246	7212	7176	7142	7106	7230	7160	250	2150	500	5450	10	1	50000000	3585	10.32	1.88	12	0.17	695.00	3814.00	7800	20240927	-8.08	6430	20240125	11.51	7800	-8.08	20240927	6430	11.51	20240125	7800	-8.08	20240927	6430	11.51	20240125	1.69	N	029960	500	250 억		4795429	N	N	3	N	00	N
115	20241011	140356	55	60.00	KOSDAQ			N	N	N	Y	60	N	7220	40	2	0.56	413757090	57541	143.59	7100	7280	7100	9330	5030	7180	7190.65	9.59	0	-15225	7246	7212	7176	7142	7106	7230	7160	250	2150	500	5450	10	1	50000000	3610	10.39	1.89	12	0.12	695.00	3814.00	7800	20240927	-7.44	6430	20240125	12.29	7800	-7.44	20240927	6430	12.29	20240125	7800	-7.44	20240927	6430	12.29	20240125	1.69	N	029960	500	250 억		4795429	N	N	3	N	00	N
116	20241011	130358	55	60.00	KOSDAQ			N	N	N	Y	60	N	7240	60	2	0.84	367417100	51129	127.59	7100	7280	7100	9330	5030	7180	7186.08	9.59	0	-12880	7246	7212	7176	7142	7106	7230	7160	250	2150	500	5450	10	1	50000000	3620	10.42	1.90	12	0.10	695.00	3814.00	7800	20240927	-7.18	6430	20240125	12.60	7800	-7.18	20240927	6430	12.60	20240125	7800	-7.18	20240927	6430	12.60	20240125	1.69	N	029960	500	250 억		4795429	N	N	3	N	00	N
117	20241011	120356	55	60.00	KOSDAQ			N	N	N	Y	60	N	7210	30	2	0.42	272323850	37980	94.78	7100	7240	7100	9330	5030	7180	7170.19	9.59	0	-11817	7246	7212	7176	7142	7106	7230	7160	250	2150	500	5450	10	1	50000000	3605	10.37	1.89	12	0.08	695.00	3814.00	7800	20240927	-7.56	6430	20240125	12.13	7800	-7.56	20240927	6430	12.13	20240125	7800	-7.56	20240927	6430	12.13	20240125	1.69	N	029960	500	250 억		4795429	N	N	3	N	00	N
118	20241011	110354	55	60.00	KOSDAQ			N	N	N	Y	60	N	7200	20	2	0.28	239602780	33438	83.44	7100	7240	7100	9330	5030	7180	7165.58	9.59	0	-10632	7246	7212	7176	7142	7106	7230	7160	250	2150	500	5450	10	1	50000000	3600	10.36	1.89	12	0.07	695.00	3814.00	7800	20240927	-7.69	6430	20240125	11.98	7800	-7.69	20240927	6430	11.98	20240125	7800	-7.69	20240927	6430	11.98	20240125	1.69	N	029960	500	250 억		4795429	N	N	3	N	00	N
119	20241011	100401	55	60.00	KOSDAQ			N	N	N	Y	60	N	7200	20	2	0.28	132711740	18610	46.44	7100	7210	7100	9330	5030	7180	7131.18	9.59	0	-3665	7246	7212	7176	7142	7106	7230	7160	250	2150	500	5450	10	1	50000000	3600	10.36	1.89	12	0.04	695.00	3814.00	7800	20240927	-7.69	6430	20240125	11.98	7800	-7.69	20240927	6430	11.98	20240125	7800	-7.69	20240927	6430	11.98	20240125	1.69	N	029960	500	250 억		4795429	N	N	3	N	00	N
120	20241011	090357	55	60.00	KOSDAQ			N	N	N	Y	60	N	7160	-20	5	-0.28	72395850	10194	25.44	7100	7180	7100	9330	5030	7180	7101.74	9.59	0	-1327	7246	7212	7176	7142	7106	7230	7160	250	2150	500	5450	10	1	50000000	3580	10.30	1.88	12	0.02	695.00	3814.00	7800	20240927	-8.21	6430	20240125	11.35	7800	-8.21	20240927	6430	11.35	20240125	7800	-8.21	20240927	6430	11.35	20240125	1.69	N	029960	500	250 억		4795429	N	N	3	N	00	N
121	20241010	160404	55	60.00	KOSDAQ			N	N	N	Y	60	N	7180	40	2	0.56	287539270	40061	53.91	7140	7210	7140	9280	5000	7140	7177.54	9.63	0	-18408	7260	7200	7150	7090	7040	7175	7065	250	2140	500	5420	10	1	50000000	3590	10.33	1.88	12	0.08	695.00	3814.00	7800	20240927	-7.95	6430	20240125	11.66	7800	-7.95	20240927	6430	11.66	20240125	7800	-7.95	20240927	6430	11.66	20240125	1.62	N	029960	500	250 억		4813723	N	N	3	N	00	N
122	20241010	150409	55	60.00	KOSDAQ			N	N	N	Y	60	N	7190	50	2	0.70	262253730	36543	49.18	7140	7210	7140	9280	5000	7140	7176.58	9.63	0	-16025	7260	7200	7150	7090	7040	7175	7065	250	2140	500	5420	10	1	50000000	3595	10.35	1.89	12	0.07	695.00	3814.00	7800	20240927	-7.82	6430	20240125	11.82	7800	-7.82	20240927	6430	11.82	20240125	7800	-7.82	20240927	6430	11.82	20240125	1.62	N	029960	500	250 억		4813723	N	N	8	N	00	N
123	20241010	140406	55	60.00	KOSDAQ			N	N	N	Y	60	N	7190	50	2	0.70	233643630	32567	43.83	7140	7210	7140	9280	5000	7140	7174.24	9.63	0	-13975	7260	7200	7150	7090	7040	7175	7065	250	2140	500	5420	10	1	50000000	3595	10.35	1.89	12	0.07	695.00	3814.00	7800	20240927	-7.82	6430	20240125	11.82	7800	-7.82	20240927	6430	11.82	20240125	7800	-7.82	20240927	6430	11.82	20240125	1.62	N	029960	500	250 억		4813723	N	N	8	N	00	N
124	20241010	130405	55	60.00	KOSDAQ			N	N	N	Y	60	N	7190	50	2	0.70	199667870	27839	37.46	7140	7210	7140	9280	5000	7140	7172.24	9.63	0	-11646	7260	7200	7150	7090	7040	7175	7065	250	2140	500	5420	10	1	50000000	3595	10.35	1.89	12	0.06	695.00	3814.00	7800	20240927	-7.82	6430	20240125	11.82	7800	-7.82	20240927	6430	11.82	20240125	7800	-7.82	20240927	6430	11.82	20240125	1.62	N	029960	500	250 억		4813723	N	N	8	N	00	N
125	20241010	120405	55	60.00	KOSDAQ			N	N	N	Y	60	N	7200	60	2	0.84	146520730	20447	27.52	7140	7210	7140	9280	5000	7140	7165.88	9.63	0	-8471	7260	7200	7150	7090	7040	7175	7065	250	2140	500	5420	10	1	50000000	3600	10.36	1.89	12	0.04	695.00	3814.00	7800	20240927	-7.69	6430	20240125	11.98	7800	-7.69	20240927	6430	11.98	20240125	7800	-7.69	20240927	6430	11.98	20240125	1.62	N	029960	500	250 억		4813723	N	N	8	N	00	N
126	20241010	110404	55	60.00	KOSDAQ			N	N	N	Y	60	N	7150	10	2	0.14	88087200	12309	16.56	7140	7190	7140	9280	5000	7140	7156.32	9.63	0	-6169	7260	7200	7150	7090	7040	7175	7065	250	2140	500	5420	10	1	50000000	3575	10.29	1.87	12	0.02	695.00	3814.00	7800	20240927	-8.33	6430	20240125	11.20	7800	-8.33	20240927	6430	11.20	20240125	7800	-8.33	20240927	6430	11.20	20240125	1.62	N	029960	500	250 억		4813723	N	N	8	N	00	N
127	20241010	100405	55	60.00	KOSDAQ			N	N	N	Y	60	N	7150	10	2	0.14	45301540	6328	8.52	7140	7190	7140	9280	5000	7140	7158.90	9.63	0	-4140	7260	7200	7150	7090	7040	7175	7065	250	2140	500	5420	10	1	50000000	3575	10.29	1.87	12	0.01	695.00	3814.00	7800	20240927	-8.33	6430	20240125	11.20	7800	-8.33	20240927	6430	11.20	20240125	7800	-8.33	20240927	6430	11.20	20240125	1.62	N	029960	500	250 억		4813723	N	N	8	N	00	N
128	20241010	090404	55	60.00	KOSDAQ			N	N	N	Y	60	N	7140	0	3	0.00	7061770	984	1.32	7140	7190	7140	9280	5000	7140	7176.60	9.63	0	-805	7260	7200	7150	7090	7040	7175	7065	250	2140	500	5420	10	1	50000000	3570	10.27	1.87	12	0.00	695.00	3814.00	7800	20240927	-8.46	6430	20240125	11.04	7800	-8.46	20240927	6430	11.04	20240125	7800	-8.46	20240927	6430	11.04	20240125	1.62	N	029960	500	250 억		4813723	N	N	8	N	00	N
129	20241008	160403	55	60.00	KOSDAQ			N	N	N	Y	60	N	7140	-90	5	-1.24	529871520	74171	99.77	7170	7210	7100	9390	5070	7230	7143.92	9.67	0	-21254	7416	7322	7196	7102	6976	7370	7150	250	2160	500	5490	10	1	50000000	3570	10.27	1.87	12	0.15	695.00	3814.00	7800	20240927	-8.46	6430	20240125	11.04	7800	-8.46	20240927	6430	11.04	20240125	7800	-8.46	20240927	6430	11.04	20240125	1.63	N	029960	500	250 억		4835268	N	N	8	N	00	N
130	20241008	150405	55	60.00	KOSDAQ			N	N	N	Y	60	N	7150	-80	5	-1.11	515636250	72178	97.09	7170	7210	7100	9390	5070	7230	7143.95	9.67	0	-19951	7416	7322	7196	7102	6976	7370	7150	250	2160	500	5490	10	1	50000000	3575	10.29	1.87	12	0.14	695.00	3814.00	7800	20240927	-8.33	6430	20240125	11.20	7800	-8.33	20240927	6430	11.20	20240125	7800	-8.33	20240927	6430	11.20	20240125	1.63	N	029960	500	250 억		4835268	N	N	1	N	00	N
131	20241008	140405	55	60.00	KOSDAQ			N	N	N	Y	60	N	7140	-90	5	-1.24	478098860	66927	90.02	7170	7210	7100	9390	5070	7230	7143.59	9.67	0	-18277	7416	7322	7196	7102	6976	7370	7150	250	2160	500	5490	10	1	50000000	3570	10.27	1.87	12	0.13	695.00	3814.00	7800	20240927	-8.46	6430	20240125	11.04	7800	-8.46	20240927	6430	11.04	20240125	7800	-8.46	20240927	6430	11.04	20240125	1.63	N	029960	500	250 억		4835268	N	N	1	N	00	N
132	20241008	130404	55	60.00	KOSDAQ			N	N	N	Y	60	N	7130	-100	5	-1.38	384017740	53727	72.27	7170	7210	7100	9390	5070	7230	7147.57	9.67	0	-12488	7416	7322	7196	7102	6976	7370	7150	250	2160	500	5490	10	1	50000000	3565	10.26	1.87	12	0.11	695.00	3814.00	7800	20240927	-8.59	6430	20240125	10.89	7800	-8.59	20240927	6430	10.89	20240125	7800	-8.59	20240927	6430	10.89	20240125	1.63	N	029960	500	250 억		4835268	N	N	1	N	00	N
133	20241008	120404	55	60.00	KOSDAQ			N	N	N	Y	60	N	7140	-90	5	-1.24	342714300	47939	64.48	7170	7210	7100	9390	5070	7230	7148.97	9.67	0	-11230	7416	7322	7196	7102	6976	7370	7150	250	2160	500	5490	10	1	50000000	3570	10.27	1.87	12	0.10	695.00	3814.00	7800	20240927	-8.46	6430	20240125	11.04	7800	-8.46	20240927	6430	11.04	20240125	7800	-8.46	20240927	6430	11.04	20240125	1.63	N	029960	500	250 억		4835268	N	N	1	N	00	N
134	20241008	110403	55	60.00	KOSDAQ			N	N	N	Y	60	N	7130	-100	5	-1.38	309139140	43235	58.15	7170	7210	7100	9390	5070	7230	7150.21	9.67	0	-10581	7416	7322	7196	7102	6976	7370	7150	250	2160	500	5490	10	1	50000000	3565	10.26	1.87	12	0.09	695.00	3814.00	7800	20240927	-8.59	6430	20240125	10.89	7800	-8.59	20240927	6430	10.89	20240125	7800	-8.59	20240927	6430	10.89	20240125	1.63	N	029960	500	250 억		4835268	N	N	1	N	00	N
135	20241008	100405	55	60.00	KOSDAQ			N	N	N	Y	60	N	7170	-60	5	-0.83	242923040	33964	45.68	7170	7210	7100	9390	5070	7230	7152.37	9.67	0	-8945	7416	7322	7196	7102	6976	7370	7150	250	2160	500	5490	10	1	50000000	3585	10.32	1.88	12	0.07	695.00	3814.00	7800	20240927	-8.08	6430	20240125	11.51	7800	-8.08	20240927	6430	11.51	20240125	7800	-8.08	20240927	6430	11.51	20240125	1.63	N	029960	500	250 억		4835268	N	N	1	N	00	N
136	20241008	090403	55	60.00	KOSDAQ			N	N	N	Y	60	N	7190	-40	5	-0.55	7565390	1054	1.42	7170	7210	7170	9390	5070	7230	7177.79	9.67	0	-119	7416	7322	7196	7102	6976	7370	7150	250	2160	500	5490	10	1	50000000	3595	10.35	1.89	12	0.00	695.00	3814.00	7800	20240927	-7.82	6430	20240125	11.82	7800	-7.82	20240927	6430	11.82	20240125	7800	-7.82	20240927	6430	11.82	20240125	1.63	N	029960	500	250 억		4835268	N	N	1	N	00	N
137	20241007	160402	55	60.00	KOSDAQ			N	N	N	Y	60	N	7230	170	2	2.41	537126260	74335	43.08	7090	7290	7070	9170	4950	7060	7225.76	9.69	0	-13717	7466	7262	7146	6942	6826	7205	6885	250	2110	500	5360	10	1	50000000	3615	10.40	1.90	12	0.15	695.00	3814.00	7800	20240927	-7.31	6430	20240125	12.44	7800	-7.31	20240927	6430	12.44	20240125	7800	-7.31	20240927	6430	12.44	20240125	1.64	N	029960	500	250 억		4845938	N	N	1	N	00	N
138	20241007	150355	55	60.00	KOSDAQ			N	N	N	Y	60	N	7260	200	2	2.83	507428210	70234	40.71	7090	7290	7070	9170	4950	7060	7224.84	9.69	0	-13227	7466	7262	7146	6942	6826	7205	6885	250	2110	500	5360	10	1	50000000	3630	10.45	1.90	12	0.14	695.00	3814.00	7800	20240927	-6.92	6430	20240125	12.91	7800	-6.92	20240927	6430	12.91	20240125	7800	-6.92	20240927	6430	12.91	20240125	1.64	N	029960	500	250 억		4845938	N	N	1	N	00	N
139	20241007	140412	55	60.00	KOSDAQ			N	N	N	Y	60	N	7290	230	2	3.26	447640660	62000	35.93	7090	7290	7070	9170	4950	7060	7220.03	9.69	0	-11865	7466	7262	7146	6942	6826	7205	6885	250	2110	500	5360	10	1	50000000	3645	10.49	1.91	12	0.12	695.00	3814.00	7800	20240927	-6.54	6430	20240125	13.37	7800	-6.54	20240927	6430	13.37	20240125	7800	-6.54	20240927	6430	13.37	20240125	1.64	N	029960	500	250 억		4845938	N	N	1	N	00	N
140	20241007	130357	55	60.00	KOSDAQ			N	N	N	Y	60	N	7270	210	2	2.97	354716170	49223	28.53	7090	7280	7070	9170	4950	7060	7206.33	9.69	0	-10464	7466	7262	7146	6942	6826	7205	6885	250	2110	500	5360	10	1	50000000	3635	10.46	1.91	12	0.10	695.00	3814.00	7800	20240927	-6.79	6430	20240125	13.06	7800	-6.79	20240927	6430	13.06	20240125	7800	-6.79	20240927	6430	13.06	20240125	1.64	N	029960	500	250 억		4845938	N	N	1	N	00	N
141	20241007	120421	55	60.00	KOSDAQ			N	N	N	Y	60	N	7260	200	2	2.83	327533370	45475	26.36	7090	7280	7070	9170	4950	7060	7202.51	9.69	0	-9336	7466	7262	7146	6942	6826	7205	6885	250	2110	500	5360	10	1	50000000	3630	10.45	1.90	12	0.09	695.00	3814.00	7800	20240927	-6.92	6430	20240125	12.91	7800	-6.92	20240927	6430	12.91	20240125	7800	-6.92	20240927	6430	12.91	20240125	1.64	N	029960	500	250 억		4845938	N	N	1	N	00	N
142	20241007	110353	55	60.00	KOSDAQ			N	N	N	Y	60	N	7240	180	2	2.55	292575620	40648	23.56	7090	7280	7070	9170	4950	7060	7197.81	9.69	0	-7683	7466	7262	7146	6942	6826	7205	6885	250	2110	500	5360	10	1	50000000	3620	10.42	1.90	12	0.08	695.00	3814.00	7800	20240927	-7.18	6430	20240125	12.60	7800	-7.18	20240927	6430	12.60	20240125	7800	-7.18	20240927	6430	12.60	20240125	1.64	N	029960	500	250 억		4845938	N	N	1	N	00	N
143	20241007	100352	55	60.00	KOSDAQ			N	N	N	Y	60	N	7250	190	2	2.69	241455480	33586	19.47	7090	7280	7070	9170	4950	7060	7189.19	9.69	0	-5523	7466	7262	7146	6942	6826	7205	6885	250	2110	500	5360	10	1	50000000	3625	10.43	1.90	12	0.07	695.00	3814.00	7800	20240927	-7.05	6430	20240125	12.75	7800	-7.05	20240927	6430	12.75	20240125	7800	-7.05	20240927	6430	12.75	20240125	1.64	N	029960	500	250 억		4845938	N	N	1	N	00	N
144	20241007	090331	55	60.00	KOSDAQ			N	N	N	Y	60	N	7090	30	2	0.42	16663840	2351	1.36	7090	7100	7080	9170	4950	7060	7088.05	9.69	0	-352	7466	7262	7146	6942	6826	7205	6885	250	2110	500	5360	10	1	50000000	3545	10.20	1.86	12	0.00	695.00	3814.00	7800	20240927	-9.10	6430	20240125	10.26	7800	-9.10	20240927	6430	10.26	20240125	7800	-9.10	20240927	6430	10.26	20240125	1.64	N	029960	500	250 억		4845938	N	N	1	N	00	N
145	20241004	160341	55	40.00	KOSDAQ			N	N	N	Y	40	N	7060	-190	5	-2.62	1230601210	172311	82.01	7350	7350	7030	9420	5080	7250	7142.02	9.72	0	-15110	7716	7482	7336	7102	6956	7410	7030	250	2170	500	5510	10	1	50000000	3530	10.16	1.85	12	0.34	695.00	3814.00	7800	20240927	-9.49	6430	20240125	9.80	7800	-9.49	20240927	6430	9.80	20240125	7800	-9.49	20240927	6430	9.80	20240125	1.62	N	029960	500	250 억		4862024	N	N	1	N	00	N
146	20241004	150342	55	40.00	KOSDAQ			N	N	N	Y	40	N	7070	-180	5	-2.48	1171724310	163972	78.04	7350	7350	7030	9420	5080	7250	7145.88	9.72	0	-15108	7716	7482	7336	7102	6956	7410	7030	250	2170	500	5510	10	1	50000000	3535	10.17	1.85	12	0.33	695.00	3814.00	7800	20240927	-9.36	6430	20240125	9.95	7800	-9.36	20240927	6430	9.95	20240125	7800	-9.36	20240927	6430	9.95	20240125	1.62	N	029960	500	250 억		4862024	N	N	0	N	00	N
147	20241004	140344	55	40.00	KOSDAQ			N	N	N	Y	40	N	7170	-80	5	-1.10	621531660	86382	41.11	7350	7350	7130	9420	5080	7250	7195.15	9.72	0	-25100	7716	7482	7336	7102	6956	7410	7030	250	2170	500	5510	10	1	50000000	3585	10.32	1.88	12	0.17	695.00	3814.00	7800	20240927	-8.08	6430	20240125	11.51	7800	-8.08	20240927	6430	11.51	20240125	7800	-8.08	20240927	6430	11.51	20240125	1.62	N	029960	500	250 억		4862024	N	N	0	N	00	N
148	20241004	130343	55	40.00	KOSDAQ			N	N	N	Y	40	N	7170	-80	5	-1.10	497196160	69054	32.87	7350	7350	7130	9420	5080	7250	7200.11	9.72	0	-29248	7716	7482	7336	7102	6956	7410	7030	250	2170	500	5510	10	1	50000000	3585	10.32	1.88	12	0.14	695.00	3814.00	7800	20240927	-8.08	6430	20240125	11.51	7800	-8.08	20240927	6430	11.51	20240125	7800	-8.08	20240927	6430	11.51	20240125	1.62	N	029960	500	250 억		4862024	N	N	0	N	00	N
149	20241004	120341	55	40.00	KOSDAQ			N	N	N	Y	40	N	7220	-30	5	-0.41	320199050	44367	21.12	7350	7350	7180	9420	5080	7250	7217.05	9.72	0	-17708	7716	7482	7336	7102	6956	7410	7030	250	2170	500	5510	10	1	50000000	3610	10.39	1.89	12	0.09	695.00	3814.00	7800	20240927	-7.44	6430	20240125	12.29	7800	-7.44	20240927	6430	12.29	20240125	7800	-7.44	20240927	6430	12.29	20240125	1.62	N	029960	500	250 억		4862024	N	N	0	N	00	N
150	20241004	110342	55	40.00	KOSDAQ			N	N	N	Y	40	N	7210	-40	5	-0.55	230996540	31960	15.21	7350	7350	7180	9420	5080	7250	7227.68	9.72	0	-12248	7716	7482	7336	7102	6956	7410	7030	250	2170	500	5510	10	1	50000000	3605	10.37	1.89	12	0.06	695.00	3814.00	7800	20240927	-7.56	6430	20240125	12.13	7800	-7.56	20240927	6430	12.13	20240125	7800	-7.56	20240927	6430	12.13	20240125	1.62	N	029960	500	250 억		4862024	N	N	0	N	00	N
151	20241004	100340	55	40.00	KOSDAQ			N	N	N	Y	40	N	7210	-40	5	-0.55	144084970	19900	9.47	7350	7350	7180	9420	5080	7250	7240.45	9.72	0	-9443	7716	7482	7336	7102	6956	7410	7030	250	2170	500	5510	10	1	50000000	3605	10.37	1.89	12	0.04	695.00	3814.00	7800	20240927	-7.56	6430	20240125	12.13	7800	-7.56	20240927	6430	12.13	20240125	7800	-7.56	20240927	6430	12.13	20240125	1.62	N	029960	500	250 억		4862024	N	N	0	N	00	N
152	20241004	090338	55	40.00	KOSDAQ			N	N	N	Y	40	N	7250	0	3	0.00	51425290	7063	3.36	7350	7350	7200	9420	5080	7250	7280.94	9.72	0	-5914	7716	7482	7336	7102	6956	7410	7030	250	2170	500	5510	10	1	50000000	3625	10.43	1.90	12	0.01	695.00	3814.00	7800	20240927	-7.05	6430	20240125	12.75	7800	-7.05	20240927	6430	12.75	20240125	7800	-7.05	20240927	6430	12.75	20240125	1.62	N	029960	500	250 억		4862024	N	N	0	N	00	N
153	20241002	160338	55	40.00	KOSDAQ			N	N	N	Y	40	N	7250	-320	5	-4.23	1521040790	209145	142.58	7570	7570	7190	9840	5300	7570	7272.68	9.76	0	-16150	7916	7742	7616	7442	7316	7680	7380	250	2270	500	5750	10	1	50000000	3625	10.43	1.90	12	0.42	695.00	3814.00	7800	20240927	-7.05	6430	20240125	12.75	7800	-7.05	20240927	6430	12.75	20240125	7800	-7.05	20240927	6430	12.75	20240125	1.58	N	029960	500	250 억		4877847	N	N	17	N	00	N
154	20241002	150344	55	40.00	KOSDAQ			N	N	N	Y	40	N	7280	-290	5	-3.83	1428295150	196360	133.86	7570	7570	7190	9840	5300	7570	7273.86	9.76	0	-14590	7916	7742	7616	7442	7316	7680	7380	250	2270	500	5750	10	1	50000000	3640	10.47	1.91	12	0.39	695.00	3814.00	7800	20240927	-6.67	6430	20240125	13.22	7800	-6.67	20240927	6430	13.22	20240125	7800	-6.67	20240927	6430	13.22	20240125	1.58	N	029960	500	250 억		4877847	N	N	17	N	00	N
155	20241002	140342	55	40.00	KOSDAQ			N	N	N	Y	40	N	7280	-290	5	-3.83	1393335200	191560	130.59	7570	7570	7190	9840	5300	7570	7273.62	9.76	0	-13099	7916	7742	7616	7442	7316	7680	7380	250	2270	500	5750	10	1	50000000	3640	10.47	1.91	12	0.38	695.00	3814.00	7800	20240927	-6.67	6430	20240125	13.22	7800	-6.67	20240927	6430	13.22	20240125	7800	-6.67	20240927	6430	13.22	20240125	1.58	N	029960	500	250 억		4877847	N	N	17	N	00	N
156	20241002	130341	55	40.00	KOSDAQ			N	N	N	Y	40	N	7320	-250	5	-3.30	1373771220	188877	128.76	7570	7570	7190	9840	5300	7570	7273.36	9.76	0	-10917	7916	7742	7616	7442	7316	7680	7380	250	2270	500	5750	10	1	50000000	3660	10.53	1.92	12	0.38	695.00	3814.00	7800	20240927	-6.15	6430	20240125	13.84	7800	-6.15	20240927	6430	13.84	20240125	7800	-6.15	20240927	6430	13.84	20240125	1.58	N	029960	500	250 억		4877847	N	N	17	N	00	N
157	20241002	120339	55	40.00	KOSDAQ			N	N	N	Y	40	N	7270	-300	5	-3.96	1334907570	183544	125.13	7570	7570	7190	9840	5300	7570	7272.96	9.76	0	-7347	7916	7742	7616	7442	7316	7680	7380	250	2270	500	5750	10	1	50000000	3635	10.46	1.91	12	0.37	695.00	3814.00	7800	20240927	-6.79	6430	20240125	13.06	7800	-6.79	20240927	6430	13.06	20240125	7800	-6.79	20240927	6430	13.06	20240125	1.58	N	029960	500	250 억		4877847	N	N	17	N	00	N
158	20241002	110334	55	40.00	KOSDAQ			N	N	N	Y	40	N	7280	-290	5	-3.83	1131604860	155476	105.99	7570	7570	7190	9840	5300	7570	7278.33	9.76	0	-3749	7916	7742	7616	7442	7316	7680	7380	250	2270	500	5750	10	1	50000000	3640	10.47	1.91	12	0.31	695.00	3814.00	7800	20240927	-6.67	6430	20240125	13.22	7800	-6.67	20240927	6430	13.22	20240125	7800	-6.67	20240927	6430	13.22	20240125	1.58	N	029960	500	250 억		4877847	N	N	17	N	00	N
159	20241002	100334	55	40.00	KOSDAQ			N	N	N	Y	40	N	7310	-260	5	-3.43	680589290	93178	63.52	7570	7570	7240	9840	5300	7570	7304.18	9.76	0	1308	7916	7742	7616	7442	7316	7680	7380	250	2270	500	5750	10	1	50000000	3655	10.52	1.92	12	0.19	695.00	3814.00	7800	20240927	-6.28	6430	20240125	13.69	7800	-6.28	20240927	6430	13.69	20240125	7800	-6.28	20240927	6430	13.69	20240125	1.58	N	029960	500	250 억		4877847	N	N	17	N	00	N
160	20241002	090332	55	40.00	KOSDAQ			N	N	N	Y	40	N	7330	-240	5	-3.17	105081400	14191	9.67	7570	7570	7330	9840	5300	7570	7404.79	9.76	0	-8	7916	7742	7616	7442	7316	7680	7380	250	2270	500	5750	10	1	50000000	3665	10.55	1.92	12	0.03	695.00	3814.00	7800	20240927	-6.03	6430	20240125	14.00	7800	-6.03	20240927	6430	14.00	20240125	7800	-6.03	20240927	6430	14.00	20240125	1.58	N	029960	500	250 억		4877847	N	N	17	N	00	N