KissMeData/159580/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	160947	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	30	2	0.69	221446390	50518	72.45	4355	4425	4285	5660	3055	4360	4383.51	1.20	0	8980	4440	4400	4360	4320	4280	4380	4300	100	1300	500	3130	5	1	20032636	879	91.46	1.08	12	0.25	48.00	4070.00	8590	20240118	-48.89	3805	20240909	15.37	8590	-48.89	20240118	3805	15.37	20240909	8590	-48.89	20240118	3805	15.37	20240909	4.71	N	159580	500	100 억		241174	N	N	0	N	00	N
3	20241031	151002	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	20	2	0.46	215573315	49179	70.53	4355	4425	4285	5660	3055	4360	4383.44	1.20	0	8845	4440	4400	4360	4320	4280	4380	4300	100	1300	500	3130	5	1	20032636	877	91.25	1.08	12	0.25	48.00	4070.00	8590	20240118	-49.01	3805	20240909	15.11	8590	-49.01	20240118	3805	15.11	20240909	8590	-49.01	20240118	3805	15.11	20240909	4.71	N	159580	500	100 억		241174	N	N	0	N	00	N
4	20241031	141001	57	100.00	KOSDAQ		유통	N	N	N	N		N	4405	45	2	1.03	186910315	42648	61.17	4355	4425	4285	5660	3055	4360	4382.63	1.20	0	6602	4440	4400	4360	4320	4280	4380	4300	100	1300	500	3130	5	1	20032636	882	91.77	1.08	12	0.21	48.00	4070.00	8590	20240118	-48.72	3805	20240909	15.77	8590	-48.72	20240118	3805	15.77	20240909	8590	-48.72	20240118	3805	15.77	20240909	4.71	N	159580	500	100 억		241174	N	N	0	N	00	N
5	20241031	131000	57	100.00	KOSDAQ		유통	N	N	N	N		N	4415	55	2	1.26	120305770	27536	39.49	4355	4425	4285	5660	3055	4360	4369.04	1.20	0	2337	4440	4400	4360	4320	4280	4380	4300	100	1300	500	3130	5	1	20032636	884	91.98	1.08	12	0.14	48.00	4070.00	8590	20240118	-48.60	3805	20240909	16.03	8590	-48.60	20240118	3805	16.03	20240909	8590	-48.60	20240118	3805	16.03	20240909	4.71	N	159580	500	100 억		241174	N	N	0	N	00	N
6	20241031	121000	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	25	2	0.57	58175860	13406	19.23	4355	4390	4285	5660	3055	4360	4339.54	1.20	0	5	4440	4400	4360	4320	4280	4380	4300	100	1300	500	3130	5	1	20032636	878	91.35	1.08	12	0.07	48.00	4070.00	8590	20240118	-48.95	3805	20240909	15.24	8590	-48.95	20240118	3805	15.24	20240909	8590	-48.95	20240118	3805	15.24	20240909	4.71	N	159580	500	100 억		241174	N	N	0	N	00	N
7	20241031	111000	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	25	2	0.57	39640920	9163	13.14	4355	4385	4285	5660	3055	4360	4326.19	1.20	0	-1938	4440	4400	4360	4320	4280	4380	4300	100	1300	500	3130	5	1	20032636	878	91.35	1.08	12	0.05	48.00	4070.00	8590	20240118	-48.95	3805	20240909	15.24	8590	-48.95	20240118	3805	15.24	20240909	8590	-48.95	20240118	3805	15.24	20240909	4.71	N	159580	500	100 억		241174	N	N	0	N	00	N
8	20241031	100959	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	-20	5	-0.46	22370145	5189	7.44	4355	4355	4285	5660	3055	4360	4311.07	1.20	0	-3672	4440	4400	4360	4320	4280	4380	4300	100	1300	500	3130	5	1	20032636	869	90.42	1.07	12	0.03	48.00	4070.00	8590	20240118	-49.48	3805	20240909	14.06	8590	-49.48	20240118	3805	14.06	20240909	8590	-49.48	20240118	3805	14.06	20240909	4.71	N	159580	500	100 억		241174	N	N	0	N	00	N
9	20241031	090958	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	-75	5	-1.72	12454250	2889	4.14	4355	4355	4285	5660	3055	4360	4310.92	1.20	0	-2531	4440	4400	4360	4320	4280	4380	4300	100	1300	500	3130	5	1	20032636	858	89.27	1.05	12	0.01	48.00	4070.00	8590	20240118	-50.12	3805	20240909	12.61	8590	-50.12	20240118	3805	12.61	20240909	8590	-50.12	20240118	3805	12.61	20240909	4.71	N	159580	500	100 억		241174	N	N	0	N	00	N
10	20241030	160957	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	-15	5	-0.34	303561585	69486	37.09	4375	4400	4320	5680	3065	4375	4368.56	1.22	0	-4230	4571	4472	4326	4227	4081	4522	4277	100	1305	500	3150	5	1	20032636	873	90.83	1.07	12	0.35	48.00	4070.00	8590	20240118	-49.24	3805	20240909	14.59	8590	-49.24	20240118	3805	14.59	20240909	8590	-49.24	20240118	3805	14.59	20240909	4.69	N	159580	500	100 억		244477	N	N	0	N	00	N
11	20241030	151019	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	5	2	0.11	297808245	68167	36.38	4375	4400	4320	5680	3065	4375	4368.69	1.22	0	-4145	4571	4472	4326	4227	4081	4522	4277	100	1305	500	3150	5	1	20032636	877	91.25	1.08	12	0.34	48.00	4070.00	8590	20240118	-49.01	3805	20240909	15.11	8590	-49.01	20240118	3805	15.11	20240909	8590	-49.01	20240118	3805	15.11	20240909	4.69	N	159580	500	100 억		244477	N	N	0	N	00	N
12	20241030	140957	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	10	2	0.23	262185685	60007	32.03	4375	4400	4320	5680	3065	4375	4369.13	1.22	0	-3651	4571	4472	4326	4227	4081	4522	4277	100	1305	500	3150	5	1	20032636	878	91.35	1.08	12	0.30	48.00	4070.00	8590	20240118	-48.95	3805	20240909	15.24	8590	-48.95	20240118	3805	15.24	20240909	8590	-48.95	20240118	3805	15.24	20240909	4.69	N	159580	500	100 억		244477	N	N	0	N	00	N
13	20241030	131004	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	10	2	0.23	244010135	55858	29.81	4375	4400	4320	5680	3065	4375	4368.25	1.22	0	-5718	4571	4472	4326	4227	4081	4522	4277	100	1305	500	3150	5	1	20032636	878	91.35	1.08	12	0.28	48.00	4070.00	8590	20240118	-48.95	3805	20240909	15.24	8590	-48.95	20240118	3805	15.24	20240909	8590	-48.95	20240118	3805	15.24	20240909	4.69	N	159580	500	100 억		244477	N	N	0	N	00	N
14	20241030	121018	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	10	2	0.23	195207605	44689	23.85	4375	4400	4320	5680	3065	4375	4367.94	1.22	0	-5444	4571	4472	4326	4227	4081	4522	4277	100	1305	500	3150	5	1	20032636	878	91.35	1.08	12	0.22	48.00	4070.00	8590	20240118	-48.95	3805	20240909	15.24	8590	-48.95	20240118	3805	15.24	20240909	8590	-48.95	20240118	3805	15.24	20240909	4.69	N	159580	500	100 억		244477	N	N	0	N	00	N
15	20241030	111000	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	-5	5	-0.11	168491820	38599	20.60	4375	4400	4320	5680	3065	4375	4364.86	1.22	0	-3610	4571	4472	4326	4227	4081	4522	4277	100	1305	500	3150	5	1	20032636	875	91.04	1.07	12	0.19	48.00	4070.00	8590	20240118	-49.13	3805	20240909	14.85	8590	-49.13	20240118	3805	14.85	20240909	8590	-49.13	20240118	3805	14.85	20240909	4.69	N	159580	500	100 억		244477	N	N	0	N	00	N
16	20241030	100956	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	5	2	0.11	97897195	22426	11.97	4375	4400	4320	5680	3065	4375	4364.78	1.22	0	-7147	4571	4472	4326	4227	4081	4522	4277	100	1305	500	3150	5	1	20032636	877	91.25	1.08	12	0.11	48.00	4070.00	8590	20240118	-49.01	3805	20240909	15.11	8590	-49.01	20240118	3805	15.11	20240909	8590	-49.01	20240118	3805	15.11	20240909	4.69	N	159580	500	100 억		244477	N	N	0	N	00	N
17	20241030	091001	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	-15	5	-0.34	38707780	8896	4.75	4375	4375	4320	5680	3065	4375	4347.32	1.22	0	-1494	4571	4472	4326	4227	4081	4522	4277	100	1305	500	3150	5	1	20032636	873	90.83	1.07	12	0.04	48.00	4070.00	8590	20240118	-49.24	3805	20240909	14.59	8590	-49.24	20240118	3805	14.59	20240909	8590	-49.24	20240118	3805	14.59	20240909	4.69	N	159580	500	100 억		244477	N	N	0	N	00	N
18	20241029	160924	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	185	2	4.42	798865495	185352	214.23	4290	4425	4180	5440	2935	4190	4309.89	1.17	0	8863	4450	4320	4210	4080	3970	4385	4145	100	1250	500	3010	5	1	20032636	876	91.15	1.07	12	0.93	48.00	4070.00	8590	20240118	-49.07	3805	20240909	14.98	8590	-49.07	20240118	3805	14.98	20240909	8590	-49.07	20240118	3805	14.98	20240909	4.65	N	159580	500	100 억		234884	N	N	0	N	00	N
19	20241029	150939	57	100.00	KOSDAQ		유통	N	N	N	N		N	4405	215	2	5.13	708136805	164720	190.39	4290	4405	4180	5440	2935	4190	4299.03	1.17	0	4019	4450	4320	4210	4080	3970	4385	4145	100	1250	500	3010	5	1	20032636	882	91.77	1.08	12	0.82	48.00	4070.00	8590	20240118	-48.72	3805	20240909	15.77	8590	-48.72	20240118	3805	15.77	20240909	8590	-48.72	20240118	3805	15.77	20240909	4.65	N	159580	500	100 억		234884	N	N	0	N	00	N
20	20241029	140830	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	60	2	1.43	462932535	108219	125.08	4290	4345	4180	5440	2935	4190	4277.74	1.17	0	9043	4450	4320	4210	4080	3970	4385	4145	100	1250	500	3010	5	1	20032636	851	88.54	1.04	12	0.54	48.00	4070.00	8590	20240118	-50.52	3805	20240909	11.70	8590	-50.52	20240118	3805	11.70	20240909	8590	-50.52	20240118	3805	11.70	20240909	4.65	N	159580	500	100 억		234884	N	N	0	N	00	N
21	20241029	130932	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	65	2	1.55	440803910	103020	119.07	4290	4345	4180	5440	2935	4190	4278.82	1.17	0	9199	4450	4320	4210	4080	3970	4385	4145	100	1250	500	3010	5	1	20032636	852	88.65	1.05	12	0.51	48.00	4070.00	8590	20240118	-50.47	3805	20240909	11.83	8590	-50.47	20240118	3805	11.83	20240909	8590	-50.47	20240118	3805	11.83	20240909	4.65	N	159580	500	100 억		234884	N	N	0	N	00	N
22	20241029	120933	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	105	2	2.51	400925460	93691	108.29	4290	4345	4180	5440	2935	4190	4279.23	1.17	0	14987	4450	4320	4210	4080	3970	4385	4145	100	1250	500	3010	5	1	20032636	860	89.48	1.06	12	0.47	48.00	4070.00	8590	20240118	-50.00	3805	20240909	12.88	8590	-50.00	20240118	3805	12.88	20240909	8590	-50.00	20240118	3805	12.88	20240909	4.65	N	159580	500	100 억		234884	N	N	0	N	00	N
23	20241029	110949	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	50	2	1.19	176024675	41518	47.99	4290	4290	4180	5440	2935	4190	4239.72	1.17	0	1190	4450	4320	4210	4080	3970	4385	4145	100	1250	500	3010	5	1	20032636	849	88.33	1.04	12	0.21	48.00	4070.00	8590	20240118	-50.64	3805	20240909	11.43	8590	-50.64	20240118	3805	11.43	20240909	8590	-50.64	20240118	3805	11.43	20240909	4.65	N	159580	500	100 억		234884	N	N	0	N	00	N
24	20241029	100930	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	60	2	1.43	111683525	26446	30.57	4290	4290	4180	5440	2935	4190	4223.08	1.17	0	3831	4450	4320	4210	4080	3970	4385	4145	100	1250	500	3010	5	1	20032636	851	88.54	1.04	12	0.13	48.00	4070.00	8590	20240118	-50.52	3805	20240909	11.70	8590	-50.52	20240118	3805	11.70	20240909	8590	-50.52	20240118	3805	11.70	20240909	4.65	N	159580	500	100 억		234884	N	N	0	N	00	N
25	20241028	160921	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	60	2	1.45	367491145	86406	151.10	4135	4340	4100	5360	2895	4130	4253.08	1.01	0	32226	4240	4185	4155	4100	4070	4170	4085	100	1230	500	2970	5	1	20032636	839	87.29	1.03	12	0.43	48.00	4070.00	8590	20240118	-51.22	3805	20240909	10.12	8590	-51.22	20240118	3805	10.12	20240909	8590	-51.22	20240118	3805	10.12	20240909	4.64	N	159580	500	100 억		202954	N	N	0	N	00	N
26	20241028	150928	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	130	2	3.15	331627865	77860	136.15	4135	4340	4100	5360	2895	4130	4259.28	1.01	0	31175	4240	4185	4155	4100	4070	4170	4085	100	1230	500	2970	5	1	20032636	853	88.75	1.05	12	0.39	48.00	4070.00	8590	20240118	-50.41	3805	20240909	11.96	8590	-50.41	20240118	3805	11.96	20240909	8590	-50.41	20240118	3805	11.96	20240909	4.64	N	159580	500	100 억		202954	N	N	0	N	00	N
27	20241028	140930	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	150	2	3.63	319871010	75087	131.30	4135	4340	4100	5360	2895	4130	4260.01	1.01	0	30318	4240	4185	4155	4100	4070	4170	4085	100	1230	500	2970	5	1	20032636	857	89.17	1.05	12	0.37	48.00	4070.00	8590	20240118	-50.17	3805	20240909	12.48	8590	-50.17	20240118	3805	12.48	20240909	8590	-50.17	20240118	3805	12.48	20240909	4.64	N	159580	500	100 억		202954	N	N	0	N	00	N
28	20241028	130923	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	145	2	3.51	297590840	69866	122.17	4135	4340	4100	5360	2895	4130	4259.45	1.01	0	26107	4240	4185	4155	4100	4070	4170	4085	100	1230	500	2970	5	1	20032636	856	89.06	1.05	12	0.35	48.00	4070.00	8590	20240118	-50.23	3805	20240909	12.35	8590	-50.23	20240118	3805	12.35	20240909	8590	-50.23	20240118	3805	12.35	20240909	4.64	N	159580	500	100 억		202954	N	N	0	N	00	N
29	20241028	120927	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	110	2	2.66	281970390	66201	115.76	4135	4340	4100	5360	2895	4130	4259.31	1.01	0	25142	4240	4185	4155	4100	4070	4170	4085	100	1230	500	2970	5	1	20032636	849	88.33	1.04	12	0.33	48.00	4070.00	8590	20240118	-50.64	3805	20240909	11.43	8590	-50.64	20240118	3805	11.43	20240909	8590	-50.64	20240118	3805	11.43	20240909	4.64	N	159580	500	100 억		202954	N	N	0	N	00	N
30	20241028	110806	57	100.00	KOSDAQ		유통	N	N	N	N		N	4205	75	2	1.82	277007660	65029	113.71	4135	4340	4100	5360	2895	4130	4259.76	1.01	0	24679	4240	4185	4155	4100	4070	4170	4085	100	1230	500	2970	5	1	20032636	842	87.60	1.03	12	0.32	48.00	4070.00	8590	20240118	-51.05	3805	20240909	10.51	8590	-51.05	20240118	3805	10.51	20240909	8590	-51.05	20240118	3805	10.51	20240909	4.64	N	159580	500	100 억		202954	N	N	0	N	00	N
31	20241028	100920	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	160	2	3.87	169784625	39557	69.17	4135	4340	4135	5360	2895	4130	4292.15	1.01	0	16123	4240	4185	4155	4100	4070	4170	4085	100	1230	500	2970	5	1	20032636	859	89.38	1.05	12	0.20	48.00	4070.00	8590	20240118	-50.06	3805	20240909	12.75	8590	-50.06	20240118	3805	12.75	20240909	8590	-50.06	20240118	3805	12.75	20240909	4.64	N	159580	500	100 억		202954	N	N	0	N	00	N
32	20241028	090922	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	180	2	4.36	136829190	31855	55.70	4135	4340	4135	5360	2895	4130	4295.38	1.01	0	18185	4240	4185	4155	4100	4070	4170	4085	100	1230	500	2970	5	1	20032636	863	89.79	1.06	12	0.16	48.00	4070.00	8590	20240118	-49.83	3805	20240909	13.27	8590	-49.83	20240118	3805	13.27	20240909	8590	-49.83	20240118	3805	13.27	20240909	4.64	N	159580	500	100 억		202954	N	N	0	N	00	N
33	20241025	160925	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	-65	5	-1.55	217900985	52454	171.27	4170	4210	4125	5450	2940	4195	4154.14	1.05	0	-7455	4291	4242	4206	4157	4121	4225	4140	100	1255	500	3020	5	1	20032636	827	86.04	1.01	12	0.26	48.00	4070.00	8590	20240118	-51.92	3805	20240909	8.54	8590	-51.92	20240118	3805	8.54	20240909	8590	-51.92	20240118	3805	8.54	20240909	4.65	N	159580	500	100 억		210409	N	N	0	N	00	N
34	20241025	150926	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	-35	5	-0.83	192415470	46297	151.16	4170	4210	4125	5450	2940	4195	4156.10	1.05	0	-9234	4291	4242	4206	4157	4121	4225	4140	100	1255	500	3020	5	1	20032636	833	86.67	1.02	12	0.23	48.00	4070.00	8590	20240118	-51.57	3805	20240909	9.33	8590	-51.57	20240118	3805	9.33	20240909	8590	-51.57	20240118	3805	9.33	20240909	4.65	N	159580	500	100 억		210409	N	N	0	N	00	N
35	20241025	140924	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	-30	5	-0.72	160542380	38612	126.07	4170	4210	4125	5450	2940	4195	4157.83	1.05	0	-13383	4291	4242	4206	4157	4121	4225	4140	100	1255	500	3020	5	1	20032636	834	86.77	1.02	12	0.19	48.00	4070.00	8590	20240118	-51.51	3805	20240909	9.46	8590	-51.51	20240118	3805	9.46	20240909	8590	-51.51	20240118	3805	9.46	20240909	4.65	N	159580	500	100 억		210409	N	N	0	N	00	N
36	20241025	130926	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	-25	5	-0.60	152622520	36714	119.87	4170	4210	4125	5450	2940	4195	4157.06	1.05	0	-12595	4291	4242	4206	4157	4121	4225	4140	100	1255	500	3020	5	1	20032636	835	86.88	1.02	12	0.18	48.00	4070.00	8590	20240118	-51.46	3805	20240909	9.59	8590	-51.46	20240118	3805	9.59	20240909	8590	-51.46	20240118	3805	9.59	20240909	4.65	N	159580	500	100 억		210409	N	N	0	N	00	N
37	20241025	120928	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	-15	5	-0.36	135851715	32713	106.81	4170	4210	4125	5450	2940	4195	4152.82	1.05	0	-12199	4291	4242	4206	4157	4121	4225	4140	100	1255	500	3020	5	1	20032636	837	87.08	1.03	12	0.16	48.00	4070.00	8590	20240118	-51.34	3805	20240909	9.86	8590	-51.34	20240118	3805	9.86	20240909	8590	-51.34	20240118	3805	9.86	20240909	4.65	N	159580	500	100 억		210409	N	N	0	N	00	N
38	20241025	110922	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	-60	5	-1.43	113054360	27222	88.88	4170	4210	4125	5450	2940	4195	4153.04	1.05	0	-15912	4291	4242	4206	4157	4121	4225	4140	100	1255	500	3020	5	1	20032636	828	86.15	1.02	12	0.14	48.00	4070.00	8590	20240118	-51.86	3805	20240909	8.67	8590	-51.86	20240118	3805	8.67	20240909	8590	-51.86	20240118	3805	8.67	20240909	4.65	N	159580	500	100 억		210409	N	N	0	N	00	N
39	20241025	100924	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	-35	5	-0.83	49578045	11897	38.84	4170	4210	4150	5450	2940	4195	4167.25	1.05	0	-6220	4291	4242	4206	4157	4121	4225	4140	100	1255	500	3020	5	1	20032636	833	86.67	1.02	12	0.06	48.00	4070.00	8590	20240118	-51.57	3805	20240909	9.33	8590	-51.57	20240118	3805	9.33	20240909	8590	-51.57	20240118	3805	9.33	20240909	4.65	N	159580	500	100 억		210409	N	N	0	N	00	N
40	20241025	090927	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	-15	5	-0.36	2034755	487	1.59	4170	4185	4170	5450	2940	4195	4177.79	1.05	0	138	4291	4242	4206	4157	4121	4225	4140	100	1255	500	3020	5	1	20032636	837	87.08	1.03	12	0.00	48.00	4070.00	8590	20240118	-51.34	3805	20240909	9.86	8590	-51.34	20240118	3805	9.86	20240909	8590	-51.34	20240118	3805	9.86	20240909	4.65	N	159580	500	100 억		210409	N	N	0	N	00	N
41	20241024	160907	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	-40	5	-0.94	122158125	28992	90.71	4200	4255	4170	5500	2965	4235	4213.51	1.09	0	-7952	4328	4281	4218	4171	4108	4305	4195	100	1265	500	3040	5	1	20032636	840	87.40	1.03	12	0.14	48.00	4070.00	8590	20240118	-51.16	3805	20240909	10.25	8590	-51.16	20240118	3805	10.25	20240909	8590	-51.16	20240118	3805	10.25	20240909	4.68	N	159580	500	100 억		218360	N	N	0	N	00	N
42	20241024	150915	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	-35	5	-0.83	107878725	25578	80.03	4200	4255	4175	5500	2965	4235	4217.64	1.09	0	-7882	4328	4281	4218	4171	4108	4305	4195	100	1265	500	3040	5	1	20032636	841	87.50	1.03	12	0.13	48.00	4070.00	8590	20240118	-51.11	3805	20240909	10.38	8590	-51.11	20240118	3805	10.38	20240909	8590	-51.11	20240118	3805	10.38	20240909	4.68	N	159580	500	100 억		218360	N	N	0	N	00	N
43	20241024	140903	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	5	2	0.12	81953690	19398	60.69	4200	4255	4195	5500	2965	4235	4224.85	1.09	0	-7074	4328	4281	4218	4171	4108	4305	4195	100	1265	500	3040	5	1	20032636	849	88.33	1.04	12	0.10	48.00	4070.00	8590	20240118	-50.64	3805	20240909	11.43	8590	-50.64	20240118	3805	11.43	20240909	8590	-50.64	20240118	3805	11.43	20240909	4.68	N	159580	500	100 억		218360	N	N	0	N	00	N
44	20241024	130914	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	15	2	0.35	77029760	18237	57.06	4200	4255	4195	5500	2965	4235	4223.82	1.09	0	-6629	4328	4281	4218	4171	4108	4305	4195	100	1265	500	3040	5	1	20032636	851	88.54	1.04	12	0.09	48.00	4070.00	8590	20240118	-50.52	3805	20240909	11.70	8590	-50.52	20240118	3805	11.70	20240909	8590	-50.52	20240118	3805	11.70	20240909	4.68	N	159580	500	100 억		218360	N	N	0	N	00	N
45	20241024	120912	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	15	2	0.35	68024485	16109	50.40	4200	4255	4195	5500	2965	4235	4222.76	1.09	0	-4747	4328	4281	4218	4171	4108	4305	4195	100	1265	500	3040	5	1	20032636	851	88.54	1.04	12	0.08	48.00	4070.00	8590	20240118	-50.52	3805	20240909	11.70	8590	-50.52	20240118	3805	11.70	20240909	8590	-50.52	20240118	3805	11.70	20240909	4.68	N	159580	500	100 억		218360	N	N	0	N	00	N
46	20241024	110913	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	10	2	0.24	65866150	15599	48.80	4200	4255	4195	5500	2965	4235	4222.46	1.09	0	-4687	4328	4281	4218	4171	4108	4305	4195	100	1265	500	3040	5	1	20032636	850	88.44	1.04	12	0.08	48.00	4070.00	8590	20240118	-50.58	3805	20240909	11.56	8590	-50.58	20240118	3805	11.56	20240909	8590	-50.58	20240118	3805	11.56	20240909	4.68	N	159580	500	100 억		218360	N	N	0	N	00	N
47	20241024	100847	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	-25	5	-0.59	39472965	9386	29.37	4200	4245	4195	5500	2965	4235	4205.52	1.09	0	-4555	4328	4281	4218	4171	4108	4305	4195	100	1265	500	3040	5	1	20032636	843	87.71	1.03	12	0.05	48.00	4070.00	8590	20240118	-50.99	3805	20240909	10.64	8590	-50.99	20240118	3805	10.64	20240909	8590	-50.99	20240118	3805	10.64	20240909	4.68	N	159580	500	100 억		218360	N	N	0	N	00	N
48	20241024	090933	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	-10	5	-0.24	10352290	2457	7.69	4200	4235	4200	5500	2965	4235	4213.39	1.09	0	-842	4328	4281	4218	4171	4108	4305	4195	100	1265	500	3040	5	1	20032636	846	88.02	1.04	12	0.01	48.00	4070.00	8590	20240118	-50.81	3805	20240909	11.04	8590	-50.81	20240118	3805	11.04	20240909	8590	-50.81	20240118	3805	11.04	20240909	4.68	N	159580	500	100 억		218360	N	N	0	N	00	N
49	20241023	160914	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	20	2	0.47	116797540	27790	54.80	4175	4265	4155	5470	2955	4215	4202.86	1.05	0	8762	4431	4322	4241	4132	4051	4282	4092	100	1255	500	3030	5	1	20032636	848	88.23	1.04	12	0.14	48.00	4070.00	8590	20240118	-50.70	3805	20240909	11.30	8590	-50.70	20240118	3805	11.30	20240909	8590	-50.70	20240118	3805	11.30	20240909	4.71	N	159580	500	100 억		209399	N	N	0	N	00	N
50	20241023	150931	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	35	2	0.83	110882795	26396	52.05	4175	4265	4155	5470	2955	4215	4200.74	1.05	0	9355	4431	4322	4241	4132	4051	4282	4092	100	1255	500	3030	5	1	20032636	851	88.54	1.04	12	0.13	48.00	4070.00	8590	20240118	-50.52	3805	20240909	11.70	8590	-50.52	20240118	3805	11.70	20240909	8590	-50.52	20240118	3805	11.70	20240909	4.71	N	159580	500	100 억		209399	N	N	0	N	00	N
51	20241023	140935	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	25	2	0.59	103436020	24647	48.60	4175	4260	4155	5470	2955	4215	4196.70	1.05	0	9138	4431	4322	4241	4132	4051	4282	4092	100	1255	500	3030	5	1	20032636	849	88.33	1.04	12	0.12	48.00	4070.00	8590	20240118	-50.64	3805	20240909	11.43	8590	-50.64	20240118	3805	11.43	20240909	8590	-50.64	20240118	3805	11.43	20240909	4.71	N	159580	500	100 억		209399	N	N	0	N	00	N
52	20241023	130921	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	0	3	0.00	83612875	19960	39.36	4175	4235	4155	5470	2955	4215	4189.02	1.05	0	5776	4431	4322	4241	4132	4051	4282	4092	100	1255	500	3030	5	1	20032636	844	87.81	1.04	12	0.10	48.00	4070.00	8590	20240118	-50.93	3805	20240909	10.78	8590	-50.93	20240118	3805	10.78	20240909	8590	-50.93	20240118	3805	10.78	20240909	4.71	N	159580	500	100 억		209399	N	N	0	N	00	N
53	20241023	120917	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	0	3	0.00	73133240	17474	34.45	4175	4235	4155	5470	2955	4215	4185.26	1.05	0	5809	4431	4322	4241	4132	4051	4282	4092	100	1255	500	3030	5	1	20032636	844	87.81	1.04	12	0.09	48.00	4070.00	8590	20240118	-50.93	3805	20240909	10.78	8590	-50.93	20240118	3805	10.78	20240909	8590	-50.93	20240118	3805	10.78	20240909	4.71	N	159580	500	100 억		209399	N	N	0	N	00	N
54	20241023	110912	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	-35	5	-0.83	55842080	13359	26.34	4175	4235	4155	5470	2955	4215	4180.11	1.05	0	2594	4431	4322	4241	4132	4051	4282	4092	100	1255	500	3030	5	1	20032636	837	87.08	1.03	12	0.07	48.00	4070.00	8590	20240118	-51.34	3805	20240909	9.86	8590	-51.34	20240118	3805	9.86	20240909	8590	-51.34	20240118	3805	9.86	20240909	4.71	N	159580	500	100 억		209399	N	N	0	N	00	N
55	20241023	100916	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	-15	5	-0.36	24913410	5950	11.73	4175	4235	4175	5470	2955	4215	4187.13	1.05	0	1575	4431	4322	4241	4132	4051	4282	4092	100	1255	500	3030	5	1	20032636	841	87.50	1.03	12	0.03	48.00	4070.00	8590	20240118	-51.11	3805	20240909	10.38	8590	-51.11	20240118	3805	10.38	20240909	8590	-51.11	20240118	3805	10.38	20240909	4.71	N	159580	500	100 억		209399	N	N	0	N	00	N
56	20241023	090916	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	10	2	0.24	11316775	2706	5.34	4175	4235	4175	5470	2955	4215	4182.10	1.05	0	2245	4431	4322	4241	4132	4051	4282	4092	100	1255	500	3030	5	1	20032636	846	88.02	1.04	12	0.01	48.00	4070.00	8590	20240118	-50.81	3805	20240909	11.04	8590	-50.81	20240118	3805	11.04	20240909	8590	-50.81	20240118	3805	11.04	20240909	4.71	N	159580	500	100 억		209399	N	N	0	N	00	N
57	20241022	160904	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	-110	5	-2.54	211934645	50424	162.19	4285	4350	4160	5620	3030	4325	4203.05	1.07	0	-4818	4428	4376	4323	4271	4218	4402	4297	100	1295	500	3110	5	1	20032636	844	87.81	1.04	12	0.25	48.00	4070.00	8590	20240118	-50.93	3805	20240909	10.78	8590	-50.93	20240118	3805	10.78	20240909	8590	-50.93	20240118	3805	10.78	20240909	4.70	N	159580	500	100 억		214197	N	N	0	N	00	N
58	20241022	150916	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	-130	5	-3.01	205919905	48997	157.60	4285	4350	4160	5620	3030	4325	4202.70	1.07	0	-4245	4428	4376	4323	4271	4218	4402	4297	100	1295	500	3110	5	1	20032636	840	87.40	1.03	12	0.24	48.00	4070.00	8590	20240118	-51.16	3805	20240909	10.25	8590	-51.16	20240118	3805	10.25	20240909	8590	-51.16	20240118	3805	10.25	20240909	4.70	N	159580	500	100 억		214197	N	N	0	N	00	N
59	20241022	140916	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	-105	5	-2.43	183819955	43740	140.69	4285	4350	4160	5620	3030	4325	4202.56	1.07	0	-3777	4428	4376	4323	4271	4218	4402	4297	100	1295	500	3110	5	1	20032636	845	87.92	1.04	12	0.22	48.00	4070.00	8590	20240118	-50.87	3805	20240909	10.91	8590	-50.87	20240118	3805	10.91	20240909	8590	-50.87	20240118	3805	10.91	20240909	4.70	N	159580	500	100 억		214197	N	N	0	N	00	N
60	20241022	130917	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	-90	5	-2.08	177690530	42285	136.01	4285	4350	4160	5620	3030	4325	4202.21	1.07	0	-3777	4428	4376	4323	4271	4218	4402	4297	100	1295	500	3110	5	1	20032636	848	88.23	1.04	12	0.21	48.00	4070.00	8590	20240118	-50.70	3805	20240909	11.30	8590	-50.70	20240118	3805	11.30	20240909	8590	-50.70	20240118	3805	11.30	20240909	4.70	N	159580	500	100 억		214197	N	N	0	N	00	N
61	20241022	120914	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	-130	5	-3.01	171222870	40755	131.09	4285	4350	4160	5620	3030	4325	4201.27	1.07	0	-3183	4428	4376	4323	4271	4218	4402	4297	100	1295	500	3110	5	1	20032636	840	87.40	1.03	12	0.20	48.00	4070.00	8590	20240118	-51.16	3805	20240909	10.25	8590	-51.16	20240118	3805	10.25	20240909	8590	-51.16	20240118	3805	10.25	20240909	4.70	N	159580	500	100 억		214197	N	N	0	N	00	N
62	20241022	110910	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	-140	5	-3.24	163181780	38834	124.91	4285	4350	4160	5620	3030	4325	4202.03	1.07	0	-3279	4428	4376	4323	4271	4218	4402	4297	100	1295	500	3110	5	1	20032636	838	87.19	1.03	12	0.19	48.00	4070.00	8590	20240118	-51.28	3805	20240909	9.99	8590	-51.28	20240118	3805	9.99	20240909	8590	-51.28	20240118	3805	9.99	20240909	4.70	N	159580	500	100 억		214197	N	N	0	N	00	N
63	20241022	100912	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	-145	5	-3.35	151794080	36109	116.14	4285	4350	4160	5620	3030	4325	4203.77	1.07	0	-2729	4428	4376	4323	4271	4218	4402	4297	100	1295	500	3110	5	1	20032636	837	87.08	1.03	12	0.18	48.00	4070.00	8590	20240118	-51.34	3805	20240909	9.86	8590	-51.34	20240118	3805	9.86	20240909	8590	-51.34	20240118	3805	9.86	20240909	4.70	N	159580	500	100 억		214197	N	N	0	N	00	N
64	20241022	090911	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	-40	5	-0.92	7631735	1782	5.73	4285	4350	4235	5620	3030	4325	4282.68	1.07	0	396	4428	4376	4323	4271	4218	4402	4297	100	1295	500	3110	5	1	20032636	858	89.27	1.05	12	0.01	48.00	4070.00	8590	20240118	-50.12	3805	20240909	12.61	8590	-50.12	20240118	3805	12.61	20240909	8590	-50.12	20240118	3805	12.61	20240909	4.70	N	159580	500	100 억		214197	N	N	0	N	00	N
65	20241021	160903	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	35	2	0.82	134081630	30920	50.02	4300	4375	4270	5570	3005	4290	4336.50	0.99	0	15653	4420	4355	4295	4230	4170	4325	4200	100	1280	500	3080	5	1	20032636	866	90.10	1.06	12	0.15	48.00	4070.00	8590	20240118	-49.65	3805	20240909	13.67	8590	-49.65	20240118	3805	13.67	20240909	8590	-49.65	20240118	3805	13.67	20240909	4.70	N	159580	500	100 억		198234	N	N	0	N	00	N
66	20241021	150908	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	35	2	0.82	127187505	29324	47.44	4300	4375	4270	5570	3005	4290	4337.32	0.99	0	16123	4420	4355	4295	4230	4170	4325	4200	100	1280	500	3080	5	1	20032636	866	90.10	1.06	12	0.15	48.00	4070.00	8590	20240118	-49.65	3805	20240909	13.67	8590	-49.65	20240118	3805	13.67	20240909	8590	-49.65	20240118	3805	13.67	20240909	4.70	N	159580	500	100 억		198234	N	N	0	N	00	N
67	20241021	140910	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	65	2	1.52	108075565	24919	40.31	4300	4375	4270	5570	3005	4290	4337.07	0.99	0	14125	4420	4355	4295	4230	4170	4325	4200	100	1280	500	3080	5	1	20032636	872	90.73	1.07	12	0.12	48.00	4070.00	8590	20240118	-49.30	3805	20240909	14.45	8590	-49.30	20240118	3805	14.45	20240909	8590	-49.30	20240118	3805	14.45	20240909	4.70	N	159580	500	100 억		198234	N	N	0	N	00	N
68	20241021	130908	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	75	2	1.75	97778760	22552	36.48	4300	4375	4270	5570	3005	4290	4335.70	0.99	0	12888	4420	4355	4295	4230	4170	4325	4200	100	1280	500	3080	5	1	20032636	874	90.94	1.07	12	0.11	48.00	4070.00	8590	20240118	-49.19	3805	20240909	14.72	8590	-49.19	20240118	3805	14.72	20240909	8590	-49.19	20240118	3805	14.72	20240909	4.70	N	159580	500	100 억		198234	N	N	0	N	00	N
69	20241021	120908	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	65	2	1.52	70160275	16216	26.23	4300	4370	4270	5570	3005	4290	4326.61	0.99	0	7915	4420	4355	4295	4230	4170	4325	4200	100	1280	500	3080	5	1	20032636	872	90.73	1.07	12	0.08	48.00	4070.00	8590	20240118	-49.30	3805	20240909	14.45	8590	-49.30	20240118	3805	14.45	20240909	8590	-49.30	20240118	3805	14.45	20240909	4.70	N	159580	500	100 억		198234	N	N	0	N	00	N
70	20241021	110903	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	50	2	1.17	36288080	8435	13.65	4300	4340	4270	5570	3005	4290	4302.08	0.99	0	3644	4420	4355	4295	4230	4170	4325	4200	100	1280	500	3080	5	1	20032636	869	90.42	1.07	12	0.04	48.00	4070.00	8590	20240118	-49.48	3805	20240909	14.06	8590	-49.48	20240118	3805	14.06	20240909	8590	-49.48	20240118	3805	14.06	20240909	4.70	N	159580	500	100 억		198234	N	N	0	N	00	N
71	20241021	100907	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	40	2	0.93	34045050	7916	12.81	4300	4340	4270	5570	3005	4290	4300.79	0.99	0	3615	4420	4355	4295	4230	4170	4325	4200	100	1280	500	3080	5	1	20032636	867	90.21	1.06	12	0.04	48.00	4070.00	8590	20240118	-49.59	3805	20240909	13.80	8590	-49.59	20240118	3805	13.80	20240909	8590	-49.59	20240118	3805	13.80	20240909	4.70	N	159580	500	100 억		198234	N	N	0	N	00	N
72	20241021	090905	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-20	5	-0.47	6969115	1623	2.63	4300	4325	4270	5570	3005	4290	4293.97	0.99	0	-511	4420	4355	4295	4230	4170	4325	4200	100	1280	500	3080	5	1	20032636	855	88.96	1.05	12	0.01	48.00	4070.00	8590	20240118	-50.29	3805	20240909	12.22	8590	-50.29	20240118	3805	12.22	20240909	8590	-50.29	20240118	3805	12.22	20240909	4.70	N	159580	500	100 억		198234	N	N	0	N	00	N
73	20241018	160903	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	-55	5	-1.27	243429700	56803	97.86	4325	4360	4235	5640	3045	4345	4285.45	0.96	0	3942	4441	4392	4366	4317	4291	4380	4305	100	1295	500	3120	5	1	20032636	859	89.38	1.05	12	0.28	48.00	4070.00	8590	20240118	-50.06	3805	20240909	12.75	8590	-50.06	20240118	3805	12.75	20240909	8590	-50.06	20240118	3805	12.75	20240909	4.73	N	159580	500	100 억		192702	N	N	0	N	00	N
74	20241018	150927	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	-70	5	-1.61	231150875	53942	92.93	4325	4360	4235	5640	3045	4345	4285.17	0.96	0	4273	4441	4392	4366	4317	4291	4380	4305	100	1295	500	3120	5	1	20032636	856	89.06	1.05	12	0.27	48.00	4070.00	8590	20240118	-50.23	3805	20240909	12.35	8590	-50.23	20240118	3805	12.35	20240909	8590	-50.23	20240118	3805	12.35	20240909	4.73	N	159580	500	100 억		192702	N	N	0	N	00	N
75	20241018	140927	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-75	5	-1.73	225449610	52612	90.64	4325	4360	4235	5640	3045	4345	4285.14	0.96	0	4006	4441	4392	4366	4317	4291	4380	4305	100	1295	500	3120	5	1	20032636	855	88.96	1.05	12	0.26	48.00	4070.00	8590	20240118	-50.29	3805	20240909	12.22	8590	-50.29	20240118	3805	12.22	20240909	8590	-50.29	20240118	3805	12.22	20240909	4.73	N	159580	500	100 억		192702	N	N	0	N	00	N
76	20241018	130912	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	-85	5	-1.96	186283580	43407	74.78	4325	4360	4240	5640	3045	4345	4291.56	0.96	0	362	4441	4392	4366	4317	4291	4380	4305	100	1295	500	3120	5	1	20032636	853	88.75	1.05	12	0.22	48.00	4070.00	8590	20240118	-50.41	3805	20240909	11.96	8590	-50.41	20240118	3805	11.96	20240909	8590	-50.41	20240118	3805	11.96	20240909	4.73	N	159580	500	100 억		192702	N	N	0	N	00	N
77	20241018	120924	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	-85	5	-1.96	172858615	40253	69.35	4325	4360	4240	5640	3045	4345	4294.30	0.96	0	2348	4441	4392	4366	4317	4291	4380	4305	100	1295	500	3120	5	1	20032636	853	88.75	1.05	12	0.20	48.00	4070.00	8590	20240118	-50.41	3805	20240909	11.96	8590	-50.41	20240118	3805	11.96	20240909	8590	-50.41	20240118	3805	11.96	20240909	4.73	N	159580	500	100 억		192702	N	N	0	N	00	N
78	20241018	110922	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	-95	5	-2.19	153447850	35691	61.49	4325	4360	4250	5640	3045	4345	4299.34	0.96	0	1514	4441	4392	4366	4317	4291	4380	4305	100	1295	500	3120	5	1	20032636	851	88.54	1.04	12	0.18	48.00	4070.00	8590	20240118	-50.52	3805	20240909	11.70	8590	-50.52	20240118	3805	11.70	20240909	8590	-50.52	20240118	3805	11.70	20240909	4.73	N	159580	500	100 억		192702	N	N	0	N	00	N
79	20241018	100907	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	-55	5	-1.27	86440330	20026	34.50	4325	4360	4285	5640	3045	4345	4316.41	0.96	0	265	4441	4392	4366	4317	4291	4380	4305	100	1295	500	3120	5	1	20032636	859	89.38	1.05	12	0.10	48.00	4070.00	8590	20240118	-50.06	3805	20240909	12.75	8590	-50.06	20240118	3805	12.75	20240909	8590	-50.06	20240118	3805	12.75	20240909	4.73	N	159580	500	100 억		192702	N	N	0	N	00	N
80	20241018	090909	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	0	3	0.00	20021445	4624	7.97	4325	4360	4325	5640	3045	4345	4329.90	0.96	0	847	4441	4392	4366	4317	4291	4380	4305	100	1295	500	3120	5	1	20032636	870	90.52	1.07	12	0.02	48.00	4070.00	8590	20240118	-49.42	3805	20240909	14.19	8590	-49.42	20240118	3805	14.19	20240909	8590	-49.42	20240118	3805	14.19	20240909	4.73	N	159580	500	100 억		192702	N	N	0	N	00	N
81	20241017	160907	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	-35	5	-0.80	243234050	55670	127.34	4380	4415	4340	5690	3070	4380	4369.23	1.00	0	-7799	4483	4431	4388	4336	4293	4410	4315	100	1310	500	3150	5	1	20032636	870	90.52	1.07	12	0.28	48.00	4070.00	8590	20240118	-49.42	3805	20240909	14.19	8590	-49.42	20240118	3805	14.19	20240909	8590	-49.42	20240118	3805	14.19	20240909	4.74	N	159580	500	100 억		199834	N	N	0	N	00	N
82	20241017	150909	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	-25	5	-0.57	230627250	52769	120.71	4380	4415	4340	5690	3070	4380	4370.51	1.00	0	-7464	4483	4431	4388	4336	4293	4410	4315	100	1310	500	3150	5	1	20032636	872	90.73	1.07	12	0.26	48.00	4070.00	8590	20240118	-49.30	3805	20240909	14.45	8590	-49.30	20240118	3805	14.45	20240909	8590	-49.30	20240118	3805	14.45	20240909	4.74	N	159580	500	100 억		199834	N	N	0	N	00	N
83	20241017	140912	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	-15	5	-0.34	150601355	34434	78.77	4380	4415	4350	5690	3070	4380	4373.62	1.00	0	-2166	4483	4431	4388	4336	4293	4410	4315	100	1310	500	3150	5	1	20032636	874	90.94	1.07	12	0.17	48.00	4070.00	8590	20240118	-49.19	3805	20240909	14.72	8590	-49.19	20240118	3805	14.72	20240909	8590	-49.19	20240118	3805	14.72	20240909	4.74	N	159580	500	100 억		199834	N	N	0	N	00	N
84	20241017	130908	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	30	2	0.68	128284900	29335	67.10	4380	4415	4350	5690	3070	4380	4373.10	1.00	0	-1543	4483	4431	4388	4336	4293	4410	4315	100	1310	500	3150	5	1	20032636	883	91.88	1.08	12	0.15	48.00	4070.00	8590	20240118	-48.66	3805	20240909	15.90	8590	-48.66	20240118	3805	15.90	20240909	8590	-48.66	20240118	3805	15.90	20240909	4.74	N	159580	500	100 억		199834	N	N	0	N	00	N
85	20241017	120912	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	20	2	0.46	119655140	27373	62.61	4380	4405	4350	5690	3070	4380	4371.28	1.00	0	-2372	4483	4431	4388	4336	4293	4410	4315	100	1310	500	3150	5	1	20032636	881	91.67	1.08	12	0.14	48.00	4070.00	8590	20240118	-48.78	3805	20240909	15.64	8590	-48.78	20240118	3805	15.64	20240909	8590	-48.78	20240118	3805	15.64	20240909	4.74	N	159580	500	100 억		199834	N	N	0	N	00	N
86	20241017	110912	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	-30	5	-0.68	108594735	24843	56.83	4380	4405	4350	5690	3070	4380	4371.24	1.00	0	-3858	4483	4431	4388	4336	4293	4410	4315	100	1310	500	3150	5	1	20032636	871	90.62	1.07	12	0.12	48.00	4070.00	8590	20240118	-49.36	3805	20240909	14.32	8590	-49.36	20240118	3805	14.32	20240909	8590	-49.36	20240118	3805	14.32	20240909	4.74	N	159580	500	100 억		199834	N	N	0	N	00	N
87	20241017	100908	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	10	2	0.23	41594385	9484	21.69	4380	4405	4355	5690	3070	4380	4385.74	1.00	0	-5553	4483	4431	4388	4336	4293	4410	4315	100	1310	500	3150	5	1	20032636	879	91.46	1.08	12	0.05	48.00	4070.00	8590	20240118	-48.89	3805	20240909	15.37	8590	-48.89	20240118	3805	15.37	20240909	8590	-48.89	20240118	3805	15.37	20240909	4.74	N	159580	500	100 억		199834	N	N	0	N	00	N
88	20241017	090903	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	5	2	0.11	1621605	370	0.85	4380	4390	4380	5690	3070	4380	4382.72	1.00	0	-46	4483	4431	4388	4336	4293	4410	4315	100	1310	500	3150	5	1	20032636	878	91.35	1.08	12	0.00	48.00	4070.00	8590	20240118	-48.95	3805	20240909	15.24	8590	-48.95	20240118	3805	15.24	20240909	8590	-48.95	20240118	3805	15.24	20240909	4.74	N	159580	500	100 억		199834	N	N	0	N	00	N
89	20241016	160859	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	-30	5	-0.68	182681775	41898	47.38	4440	4440	4345	5730	3090	4410	4360.15	1.06	0	-12396	4623	4516	4373	4266	4123	4445	4195	100	1320	500	3170	5	1	20032636	877	91.25	1.08	12	0.21	48.00	4070.00	8590	20240118	-49.01	3805	20240909	15.11	8590	-49.01	20240118	3805	15.11	20240909	8590	-49.01	20240118	3805	15.11	20240909	4.80	N	159580	500	100 억		212231	N	N	0	N	00	N
90	20241016	150904	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	-30	5	-0.68	162628500	37312	42.19	4440	4440	4345	5730	3090	4410	4358.61	1.06	0	-11180	4623	4516	4373	4266	4123	4445	4195	100	1320	500	3170	5	1	20032636	877	91.25	1.08	12	0.19	48.00	4070.00	8590	20240118	-49.01	3805	20240909	15.11	8590	-49.01	20240118	3805	15.11	20240909	8590	-49.01	20240118	3805	15.11	20240909	4.80	N	159580	500	100 억		212231	N	N	0	N	00	N
91	20241016	140905	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	-50	5	-1.13	157165630	36057	40.77	4440	4440	4345	5730	3090	4410	4358.81	1.06	0	-10992	4623	4516	4373	4266	4123	4445	4195	100	1320	500	3170	5	1	20032636	873	90.83	1.07	12	0.18	48.00	4070.00	8590	20240118	-49.24	3805	20240909	14.59	8590	-49.24	20240118	3805	14.59	20240909	8590	-49.24	20240118	3805	14.59	20240909	4.80	N	159580	500	100 억		212231	N	N	0	N	00	N
92	20241016	130901	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	-55	5	-1.25	116470725	26702	30.19	4440	4440	4350	5730	3090	4410	4361.87	1.06	0	-9445	4623	4516	4373	4266	4123	4445	4195	100	1320	500	3170	5	1	20032636	872	90.73	1.07	12	0.13	48.00	4070.00	8590	20240118	-49.30	3805	20240909	14.45	8590	-49.30	20240118	3805	14.45	20240909	8590	-49.30	20240118	3805	14.45	20240909	4.80	N	159580	500	100 억		212231	N	N	0	N	00	N
93	20241016	120901	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	-35	5	-0.79	94834810	21747	24.59	4440	4440	4350	5730	3090	4410	4360.82	1.06	0	-6952	4623	4516	4373	4266	4123	4445	4195	100	1320	500	3170	5	1	20032636	876	91.15	1.07	12	0.11	48.00	4070.00	8590	20240118	-49.07	3805	20240909	14.98	8590	-49.07	20240118	3805	14.98	20240909	8590	-49.07	20240118	3805	14.98	20240909	4.80	N	159580	500	100 억		212231	N	N	0	N	00	N
94	20241016	110859	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	-45	5	-1.02	45662535	10460	11.83	4440	4440	4350	5730	3090	4410	4365.44	1.06	0	-3491	4623	4516	4373	4266	4123	4445	4195	100	1320	500	3170	5	1	20032636	874	90.94	1.07	12	0.05	48.00	4070.00	8590	20240118	-49.19	3805	20240909	14.72	8590	-49.19	20240118	3805	14.72	20240909	8590	-49.19	20240118	3805	14.72	20240909	4.80	N	159580	500	100 억		212231	N	N	0	N	00	N
95	20241016	100900	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	-25	5	-0.57	21977090	5035	5.69	4440	4440	4350	5730	3090	4410	4364.86	1.06	0	-991	4623	4516	4373	4266	4123	4445	4195	100	1320	500	3170	5	1	20032636	878	91.35	1.08	12	0.03	48.00	4070.00	8590	20240118	-48.95	3805	20240909	15.24	8590	-48.95	20240118	3805	15.24	20240909	8590	-48.95	20240118	3805	15.24	20240909	4.80	N	159580	500	100 억		212231	N	N	0	N	00	N
96	20241016	090902	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	-45	5	-1.02	4490445	1029	1.16	4440	4440	4350	5730	3090	4410	4363.89	1.06	0	148	4623	4516	4373	4266	4123	4445	4195	100	1320	500	3170	5	1	20032636	874	90.94	1.07	12	0.01	48.00	4070.00	8590	20240118	-49.19	3805	20240909	14.72	8590	-49.19	20240118	3805	14.72	20240909	8590	-49.19	20240118	3805	14.72	20240909	4.80	N	159580	500	100 억		212231	N	N	0	N	00	N
97	20241015	160856	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	-45	5	-1.01	382449190	87002	131.43	4425	4480	4230	5790	3120	4455	4395.87	1.02	0	6797	4578	4516	4408	4346	4238	4547	4377	100	1335	500	3200	5	1	20032636	883	91.88	1.08	12	0.43	48.00	4070.00	8590	20240118	-48.66	3805	20240909	15.90	8590	-48.66	20240118	3805	15.90	20240909	8590	-48.66	20240118	3805	15.90	20240909	4.75	N	159580	500	100 억		204714	N	N	0	N	00	N
98	20241015	150904	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	-55	5	-1.23	299581005	68018	102.76	4425	4480	4230	5790	3120	4455	4404.44	1.02	0	6223	4578	4516	4408	4346	4238	4547	4377	100	1335	500	3200	5	1	20032636	881	91.67	1.08	12	0.34	48.00	4070.00	8590	20240118	-48.78	3805	20240909	15.64	8590	-48.78	20240118	3805	15.64	20240909	8590	-48.78	20240118	3805	15.64	20240909	4.75	N	159580	500	100 억		204714	N	N	0	N	00	N
99	20241015	140903	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	-55	5	-1.23	262563760	59590	90.02	4425	4480	4230	5790	3120	4455	4406.17	1.02	0	2263	4578	4516	4408	4346	4238	4547	4377	100	1335	500	3200	5	1	20032636	881	91.67	1.08	12	0.30	48.00	4070.00	8590	20240118	-48.78	3805	20240909	15.64	8590	-48.78	20240118	3805	15.64	20240909	8590	-48.78	20240118	3805	15.64	20240909	4.75	N	159580	500	100 억		204714	N	N	0	N	00	N
100	20241015	130859	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	-65	5	-1.46	223765415	50757	76.68	4425	4480	4230	5790	3120	4455	4408.56	1.02	0	-4345	4578	4516	4408	4346	4238	4547	4377	100	1335	500	3200	5	1	20032636	879	91.46	1.08	12	0.25	48.00	4070.00	8590	20240118	-48.89	3805	20240909	15.37	8590	-48.89	20240118	3805	15.37	20240909	8590	-48.89	20240118	3805	15.37	20240909	4.75	N	159580	500	100 억		204714	N	N	0	N	00	N
101	20241015	120901	57	100.00	KOSDAQ		유통	N	N	N	N		N	4425	-30	5	-0.67	137550910	31007	46.84	4425	4480	4400	5790	3120	4455	4436.12	1.02	0	-5562	4578	4516	4408	4346	4238	4547	4377	100	1335	500	3200	5	1	20032636	886	92.19	1.09	12	0.15	48.00	4070.00	8590	20240118	-48.49	3805	20240909	16.29	8590	-48.49	20240118	3805	16.29	20240909	8590	-48.49	20240118	3805	16.29	20240909	4.75	N	159580	500	100 억		204714	N	N	0	N	00	N
102	20241015	110909	57	100.00	KOSDAQ		유통	N	N	N	N		N	4415	-40	5	-0.90	113841340	25655	38.76	4425	4480	4400	5790	3120	4455	4437.39	1.02	0	-4598	4578	4516	4408	4346	4238	4547	4377	100	1335	500	3200	5	1	20032636	884	91.98	1.08	12	0.13	48.00	4070.00	8590	20240118	-48.60	3805	20240909	16.03	8590	-48.60	20240118	3805	16.03	20240909	8590	-48.60	20240118	3805	16.03	20240909	4.75	N	159580	500	100 억		204714	N	N	0	N	00	N
103	20241015	100903	57	100.00	KOSDAQ		유통	N	N	N	N		N	4440	-15	5	-0.34	82819240	18641	28.16	4425	4480	4400	5790	3120	4455	4442.85	1.02	0	-4138	4578	4516	4408	4346	4238	4547	4377	100	1335	500	3200	5	1	20032636	889	92.50	1.09	12	0.09	48.00	4070.00	8590	20240118	-48.31	3805	20240909	16.69	8590	-48.31	20240118	3805	16.69	20240909	8590	-48.31	20240118	3805	16.69	20240909	4.75	N	159580	500	100 억		204714	N	N	0	N	00	N
104	20241015	090858	57	100.00	KOSDAQ		유통	N	N	N	N		N	4465	10	2	0.22	18039735	4059	6.13	4425	4470	4425	5790	3120	4455	4444.38	1.02	0	1217	4578	4516	4408	4346	4238	4547	4377	100	1335	500	3200	5	1	20032636	894	93.02	1.10	12	0.02	48.00	4070.00	8590	20240118	-48.02	3805	20240909	17.35	8590	-48.02	20240118	3805	17.35	20240909	8590	-48.02	20240118	3805	17.35	20240909	4.75	N	159580	500	100 억		204714	N	N	0	N	00	N
105	20241014	160839	57	100.00	KOSDAQ		유통	N	N	N	N		N	4455	115	2	2.65	285247485	65165	54.27	4340	4470	4300	5640	3040	4340	4377.31	0.92	0	16791	4660	4500	4420	4260	4180	4460	4220	100	1300	500	3120	5	1	20032636	892	92.81	1.09	12	0.33	48.00	4070.00	8590	20240118	-48.14	3805	20240909	17.08	8590	-48.14	20240118	3805	17.08	20240909	8590	-48.14	20240118	3805	17.08	20240909	4.76	N	159580	500	100 억		184992	N	N	0	N	00	N
106	20241014	150849	57	100.00	KOSDAQ		유통	N	N	N	N		N	4465	125	2	2.88	262648730	60089	50.04	4340	4470	4300	5640	3040	4340	4371.00	0.92	0	15704	4660	4500	4420	4260	4180	4460	4220	100	1300	500	3120	5	1	20032636	894	93.02	1.10	12	0.30	48.00	4070.00	8590	20240118	-48.02	3805	20240909	17.35	8590	-48.02	20240118	3805	17.35	20240909	8590	-48.02	20240118	3805	17.35	20240909	4.76	N	159580	500	100 억		184992	N	N	0	N	00	N
107	20241014	140849	57	100.00	KOSDAQ		유통	N	N	N	N		N	4435	95	2	2.19	219501430	50390	41.96	4340	4445	4300	5640	3040	4340	4356.05	0.92	0	15729	4660	4500	4420	4260	4180	4460	4220	100	1300	500	3120	5	1	20032636	888	92.40	1.09	12	0.25	48.00	4070.00	8590	20240118	-48.37	3805	20240909	16.56	8590	-48.37	20240118	3805	16.56	20240909	8590	-48.37	20240118	3805	16.56	20240909	4.76	N	159580	500	100 억		184992	N	N	0	N	00	N
108	20241014	130846	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	50	2	1.15	190358170	43759	36.44	4340	4415	4300	5640	3040	4340	4350.15	0.92	0	13394	4660	4500	4420	4260	4180	4460	4220	100	1300	500	3120	5	1	20032636	879	91.46	1.08	12	0.22	48.00	4070.00	8590	20240118	-48.89	3805	20240909	15.37	8590	-48.89	20240118	3805	15.37	20240909	8590	-48.89	20240118	3805	15.37	20240909	4.76	N	159580	500	100 억		184992	N	N	0	N	00	N
109	20241014	120841	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	20	2	0.46	168599580	38780	32.29	4340	4415	4300	5640	3040	4340	4347.59	0.92	0	9800	4660	4500	4420	4260	4180	4460	4220	100	1300	500	3120	5	1	20032636	873	90.83	1.07	12	0.19	48.00	4070.00	8590	20240118	-49.24	3805	20240909	14.59	8590	-49.24	20240118	3805	14.59	20240909	8590	-49.24	20240118	3805	14.59	20240909	4.76	N	159580	500	100 억		184992	N	N	0	N	00	N
110	20241014	110839	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	25	2	0.58	113279400	26032	21.68	4340	4415	4300	5640	3040	4340	4351.54	0.92	0	5429	4660	4500	4420	4260	4180	4460	4220	100	1300	500	3120	5	1	20032636	874	90.94	1.07	12	0.13	48.00	4070.00	8590	20240118	-49.19	3805	20240909	14.72	8590	-49.19	20240118	3805	14.72	20240909	8590	-49.19	20240118	3805	14.72	20240909	4.76	N	159580	500	100 억		184992	N	N	0	N	00	N
111	20241014	100841	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	30	2	0.69	72182455	16632	13.85	4340	4385	4300	5640	3040	4340	4339.97	0.92	0	4441	4660	4500	4420	4260	4180	4460	4220	100	1300	500	3120	5	1	20032636	875	91.04	1.07	12	0.08	48.00	4070.00	8590	20240118	-49.13	3805	20240909	14.85	8590	-49.13	20240118	3805	14.85	20240909	8590	-49.13	20240118	3805	14.85	20240909	4.76	N	159580	500	100 억		184992	N	N	0	N	00	N
112	20241014	090844	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	10	2	0.23	3976500	912	0.76	4340	4385	4340	5640	3040	4340	4360.20	0.92	0	-600	4660	4500	4420	4260	4180	4460	4220	100	1300	500	3120	5	1	20032636	871	90.62	1.07	12	0.00	48.00	4070.00	8590	20240118	-49.36	3805	20240909	14.32	8590	-49.36	20240118	3805	14.32	20240909	8590	-49.36	20240118	3805	14.32	20240909	4.76	N	159580	500	100 억		184992	N	N	0	N	00	N
113	20241011	160825	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	-95	5	-2.14	530746335	119449	155.59	4420	4580	4340	5760	3105	4435	4443.33	1.02	0	-17202	4585	4510	4465	4390	4345	4487	4367	100	1325	500	3190	5	1	20032636	869	90.42	1.07	12	0.60	48.00	4070.00	8590	20240118	-49.48	3805	20240909	14.06	8590	-49.48	20240118	3805	14.06	20240909	8590	-49.48	20240118	3805	14.06	20240909	4.60	N	159580	500	100 억		203639	N	N	0	N	00	N
114	20241011	150840	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	-65	5	-1.47	471828095	105940	137.99	4420	4580	4345	5760	3105	4435	4453.73	1.02	0	-23739	4585	4510	4465	4390	4345	4487	4367	100	1325	500	3190	5	1	20032636	875	91.04	1.07	12	0.53	48.00	4070.00	8590	20240118	-49.13	3805	20240909	14.85	8590	-49.13	20240118	3805	14.85	20240909	8590	-49.13	20240118	3805	14.85	20240909	4.60	N	159580	500	100 억		203639	N	N	0	N	00	N
115	20241011	140842	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	-35	5	-0.79	389498605	87074	113.42	4420	4580	4390	5760	3105	4435	4473.19	1.02	0	-24673	4585	4510	4465	4390	4345	4487	4367	100	1325	500	3190	5	1	20032636	881	91.67	1.08	12	0.43	48.00	4070.00	8590	20240118	-48.78	3805	20240909	15.64	8590	-48.78	20240118	3805	15.64	20240909	8590	-48.78	20240118	3805	15.64	20240909	4.60	N	159580	500	100 억		203639	N	N	0	N	00	N
116	20241011	130842	57	100.00	KOSDAQ		유통	N	N	N	N		N	4405	-30	5	-0.68	366050300	81743	106.47	4420	4580	4395	5760	3105	4435	4478.06	1.02	0	-21004	4585	4510	4465	4390	4345	4487	4367	100	1325	500	3190	5	1	20032636	882	91.77	1.08	12	0.41	48.00	4070.00	8590	20240118	-48.72	3805	20240909	15.77	8590	-48.72	20240118	3805	15.77	20240909	8590	-48.72	20240118	3805	15.77	20240909	4.60	N	159580	500	100 억		203639	N	N	0	N	00	N
117	20241011	120836	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	-25	5	-0.56	350008395	78110	101.74	4420	4580	4395	5760	3105	4435	4480.97	1.02	0	-19430	4585	4510	4465	4390	4345	4487	4367	100	1325	500	3190	5	1	20032636	883	91.88	1.08	12	0.39	48.00	4070.00	8590	20240118	-48.66	3805	20240909	15.90	8590	-48.66	20240118	3805	15.90	20240909	8590	-48.66	20240118	3805	15.90	20240909	4.60	N	159580	500	100 억		203639	N	N	0	N	00	N
118	20241011	110837	57	100.00	KOSDAQ		유통	N	N	N	N		N	4445	10	2	0.23	294580595	65568	85.41	4420	4580	4420	5760	3105	4435	4492.75	1.02	0	-17201	4585	4510	4465	4390	4345	4487	4367	100	1325	500	3190	5	1	20032636	890	92.60	1.09	12	0.33	48.00	4070.00	8590	20240118	-48.25	3805	20240909	16.82	8590	-48.25	20240118	3805	16.82	20240909	8590	-48.25	20240118	3805	16.82	20240909	4.60	N	159580	500	100 억		203639	N	N	0	N	00	N
119	20241011	100844	57	100.00	KOSDAQ		유통	N	N	N	N		N	4460	25	2	0.56	270280485	60093	78.27	4420	4580	4420	5760	3105	4435	4497.70	1.02	0	-15400	4585	4510	4465	4390	4345	4487	4367	100	1325	500	3190	5	1	20032636	893	92.92	1.10	12	0.30	48.00	4070.00	8590	20240118	-48.08	3805	20240909	17.21	8590	-48.08	20240118	3805	17.21	20240909	8590	-48.08	20240118	3805	17.21	20240909	4.60	N	159580	500	100 억		203639	N	N	0	N	00	N
120	20241011	090841	57	100.00	KOSDAQ		유통	N	N	N	N		N	4460	25	2	0.56	8954205	2019	2.63	4420	4465	4420	5760	3105	4435	4434.97	1.02	0	-274	4585	4510	4465	4390	4345	4487	4367	100	1325	500	3190	5	1	20032636	893	92.92	1.10	12	0.01	48.00	4070.00	8590	20240118	-48.08	3805	20240909	17.21	8590	-48.08	20240118	3805	17.21	20240909	8590	-48.08	20240118	3805	17.21	20240909	4.60	N	159580	500	100 억		203639	N	N	0	N	00	N
121	20241010	160859	57	100.00	KOSDAQ		유통	N	N	N	N		N	4435	-85	5	-1.88	340782585	76273	27.12	4500	4540	4420	5870	3165	4520	4467.94	1.01	0	705	4820	4670	4545	4395	4270	4745	4470	100	1350	500	3250	5	1	20032636	888	92.40	1.09	12	0.38	48.00	4070.00	8590	20240118	-48.37	3805	20240909	16.56	8590	-48.37	20240118	3805	16.56	20240909	8590	-48.37	20240118	3805	16.56	20240909	4.62	N	159580	500	100 억		202150	N	N	0	N	00	N
122	20241010	150913	57	100.00	KOSDAQ		유통	N	N	N	N		N	4425	-95	5	-2.10	318930675	71346	25.37	4500	4540	4420	5870	3165	4520	4470.20	1.01	0	-83	4820	4670	4545	4395	4270	4745	4470	100	1350	500	3250	5	1	20032636	886	92.19	1.09	12	0.36	48.00	4070.00	8590	20240118	-48.49	3805	20240909	16.29	8590	-48.49	20240118	3805	16.29	20240909	8590	-48.49	20240118	3805	16.29	20240909	4.62	N	159580	500	100 억		202150	N	N	0	N	00	N
123	20241010	140907	57	100.00	KOSDAQ		유통	N	N	N	N		N	4470	-50	5	-1.11	234867215	52417	18.64	4500	4540	4455	5870	3165	4520	4480.75	1.01	0	3299	4820	4670	4545	4395	4270	4745	4470	100	1350	500	3250	5	1	20032636	895	93.12	1.10	12	0.26	48.00	4070.00	8590	20240118	-47.96	3805	20240909	17.48	8590	-47.96	20240118	3805	17.48	20240909	8590	-47.96	20240118	3805	17.48	20240909	4.62	N	159580	500	100 억		202150	N	N	0	N	00	N
124	20241010	130904	57	100.00	KOSDAQ		유통	N	N	N	N		N	4480	-40	5	-0.88	224716555	50147	17.83	4500	4540	4455	5870	3165	4520	4481.16	1.01	0	3580	4820	4670	4545	4395	4270	4745	4470	100	1350	500	3250	5	1	20032636	897	93.33	1.10	12	0.25	48.00	4070.00	8590	20240118	-47.85	3805	20240909	17.74	8590	-47.85	20240118	3805	17.74	20240909	8590	-47.85	20240118	3805	17.74	20240909	4.62	N	159580	500	100 억		202150	N	N	0	N	00	N
125	20241010	120905	57	100.00	KOSDAQ		유통	N	N	N	N		N	4490	-30	5	-0.66	180275260	40195	14.29	4500	4540	4455	5870	3165	4520	4485.02	1.01	0	4059	4820	4670	4545	4395	4270	4745	4470	100	1350	500	3250	5	1	20032636	899	93.54	1.10	12	0.20	48.00	4070.00	8590	20240118	-47.73	3805	20240909	18.00	8590	-47.73	20240118	3805	18.00	20240909	8590	-47.73	20240118	3805	18.00	20240909	4.62	N	159580	500	100 억		202150	N	N	0	N	00	N
126	20241010	110904	57	100.00	KOSDAQ		유통	N	N	N	N		N	4485	-35	5	-0.77	133661770	29820	10.60	4500	4540	4455	5870	3165	4520	4482.29	1.01	0	557	4820	4670	4545	4395	4270	4745	4470	100	1350	500	3250	5	1	20032636	898	93.44	1.10	12	0.15	48.00	4070.00	8590	20240118	-47.79	3805	20240909	17.87	8590	-47.79	20240118	3805	17.87	20240909	8590	-47.79	20240118	3805	17.87	20240909	4.62	N	159580	500	100 억		202150	N	N	0	N	00	N
127	20241010	100902	57	100.00	KOSDAQ		유통	N	N	N	N		N	4485	-35	5	-0.77	62212755	13835	4.92	4500	4540	4465	5870	3165	4520	4496.77	1.01	0	-979	4820	4670	4545	4395	4270	4745	4470	100	1350	500	3250	5	1	20032636	898	93.44	1.10	12	0.07	48.00	4070.00	8590	20240118	-47.79	3805	20240909	17.87	8590	-47.79	20240118	3805	17.87	20240909	8590	-47.79	20240118	3805	17.87	20240909	4.62	N	159580	500	100 억		202150	N	N	0	N	00	N
128	20241010	090906	57	100.00	KOSDAQ		유통	N	N	N	N		N	4530	10	2	0.22	17262140	3818	1.36	4500	4540	4500	5870	3165	4520	4521.25	1.01	0	439	4820	4670	4545	4395	4270	4745	4470	100	1350	500	3250	5	1	20032636	907	94.38	1.11	12	0.02	48.00	4070.00	8590	20240118	-47.26	3805	20240909	19.05	8590	-47.26	20240118	3805	19.05	20240909	8590	-47.26	20240118	3805	19.05	20240909	4.62	N	159580	500	100 억		202150	N	N	0	N	00	N
129	20241008	160857	57	100.00	KOSDAQ		유통	N	N	N	N		N	4520	-20	5	-0.44	1268038450	280392	316.41	4450	4695	4420	5900	3180	4540	4522.38	1.26	0	-48433	4666	4602	4496	4432	4326	4635	4465	100	1360	500	3260	5	1	20032636	905	94.17	1.11	12	1.40	48.00	4070.00	8590	20240118	-47.38	3805	20240909	18.79	8590	-47.38	20240118	3805	18.79	20240909	8590	-47.38	20240118	3805	18.79	20240909	4.62	N	159580	500	100 억		251560	N	N	0	N	00	N
130	20241008	150904	57	100.00	KOSDAQ		유통	N	N	N	N		N	4500	-40	5	-0.88	1246612375	275649	311.06	4450	4695	4420	5900	3180	4540	4522.46	1.26	0	-47913	4666	4602	4496	4432	4326	4635	4465	100	1360	500	3260	5	1	20032636	901	93.75	1.11	12	1.38	48.00	4070.00	8590	20240118	-47.61	3805	20240909	18.27	8590	-47.61	20240118	3805	18.27	20240909	8590	-47.61	20240118	3805	18.27	20240909	4.62	N	159580	500	100 억		251560	N	N	0	N	00	N
131	20241008	140900	57	100.00	KOSDAQ		유통	N	N	N	N		N	4510	-30	5	-0.66	1205527790	266534	300.77	4450	4695	4420	5900	3180	4540	4522.98	1.26	0	-45510	4666	4602	4496	4432	4326	4635	4465	100	1360	500	3260	5	1	20032636	903	93.96	1.11	12	1.33	48.00	4070.00	8590	20240118	-47.50	3805	20240909	18.53	8590	-47.50	20240118	3805	18.53	20240909	8590	-47.50	20240118	3805	18.53	20240909	4.62	N	159580	500	100 억		251560	N	N	0	N	00	N
132	20241008	130859	57	100.00	KOSDAQ		유통	N	N	N	N		N	4615	75	2	1.65	430881295	94722	106.89	4450	4695	4450	5900	3180	4540	4548.90	1.26	0	-17758	4666	4602	4496	4432	4326	4635	4465	100	1360	500	3260	5	1	20032636	925	96.15	1.13	12	0.47	48.00	4070.00	8590	20240118	-46.27	3805	20240909	21.29	8590	-46.27	20240118	3805	21.29	20240909	8590	-46.27	20240118	3805	21.29	20240909	4.62	N	159580	500	100 억		251560	N	N	0	N	00	N
133	20241008	120900	57	100.00	KOSDAQ		유통	N	N	N	N		N	4475	-65	5	-1.43	154261600	34407	38.83	4450	4535	4450	5900	3180	4540	4483.44	1.26	0	-9349	4666	4602	4496	4432	4326	4635	4465	100	1360	500	3260	5	1	20032636	896	93.23	1.10	12	0.17	48.00	4070.00	8590	20240118	-47.90	3805	20240909	17.61	8590	-47.90	20240118	3805	17.61	20240909	8590	-47.90	20240118	3805	17.61	20240909	4.62	N	159580	500	100 억		251560	N	N	0	N	00	N
134	20241008	110858	57	100.00	KOSDAQ		유통	N	N	N	N		N	4510	-30	5	-0.66	111598930	24878	28.07	4450	4535	4450	5900	3180	4540	4485.85	1.26	0	-6052	4666	4602	4496	4432	4326	4635	4465	100	1360	500	3260	5	1	20032636	903	93.96	1.11	12	0.12	48.00	4070.00	8590	20240118	-47.50	3805	20240909	18.53	8590	-47.50	20240118	3805	18.53	20240909	8590	-47.50	20240118	3805	18.53	20240909	4.62	N	159580	500	100 억		251560	N	N	0	N	00	N
135	20241008	100901	57	100.00	KOSDAQ		유통	N	N	N	N		N	4495	-45	5	-0.99	78091350	17423	19.66	4450	4535	4450	5900	3180	4540	4482.08	1.26	0	-3680	4666	4602	4496	4432	4326	4635	4465	100	1360	500	3260	5	1	20032636	900	93.65	1.10	12	0.09	48.00	4070.00	8590	20240118	-47.67	3805	20240909	18.13	8590	-47.67	20240118	3805	18.13	20240909	8590	-47.67	20240118	3805	18.13	20240909	4.62	N	159580	500	100 억		251560	N	N	0	N	00	N
136	20241008	090900	57	100.00	KOSDAQ		유통	N	N	N	N		N	4500	-40	5	-0.88	3055930	681	0.77	4450	4535	4450	5900	3180	4540	4487.42	1.26	0	-205	4666	4602	4496	4432	4326	4635	4465	100	1360	500	3260	5	1	20032636	901	93.75	1.11	12	0.00	48.00	4070.00	8590	20240118	-47.61	3805	20240909	18.27	8590	-47.61	20240118	3805	18.27	20240909	8590	-47.61	20240118	3805	18.27	20240909	4.62	N	159580	500	100 억		251560	N	N	0	N	00	N
137	20241007	160910	57	100.00	KOSDAQ		유통	N	N	N	N		N	4540	170	2	3.89	394760775	87969	203.58	4415	4560	4390	5680	3060	4370	4487.50	1.19	0	14463	4456	4412	4386	4342	4316	4435	4365	100	1310	500	3140	5	1	20032636	909	94.58	1.12	12	0.44	48.00	4070.00	8590	20240118	-47.15	3805	20240909	19.32	8590	-47.15	20240118	3805	19.32	20240909	8590	-47.15	20240118	3805	19.32	20240909	4.63	N	159580	500	100 억		237635	N	N	0	N	00	N
138	20241007	150831	57	100.00	KOSDAQ		유통	N	N	N	N		N	4555	185	2	4.23	341738465	76290	176.55	4415	4560	4390	5680	3060	4370	4479.47	1.19	0	10965	4456	4412	4386	4342	4316	4435	4365	100	1310	500	3140	5	1	20032636	912	94.90	1.12	12	0.38	48.00	4070.00	8590	20240118	-46.97	3805	20240909	19.71	8590	-46.97	20240118	3805	19.71	20240909	8590	-46.97	20240118	3805	19.71	20240909	4.63	N	159580	500	100 억		237635	N	N	0	N	00	N
139	20241007	140901	57	100.00	KOSDAQ		유통	N	N	N	N		N	4480	110	2	2.52	238043525	53363	123.49	4415	4505	4390	5680	3060	4370	4460.83	1.19	0	6533	4456	4412	4386	4342	4316	4435	4365	100	1310	500	3140	5	1	20032636	897	93.33	1.10	12	0.27	48.00	4070.00	8590	20240118	-47.85	3805	20240909	17.74	8590	-47.85	20240118	3805	17.74	20240909	8590	-47.85	20240118	3805	17.74	20240909	4.63	N	159580	500	100 억		237635	N	N	0	N	00	N
140	20241007	130829	57	100.00	KOSDAQ		유통	N	N	N	N		N	4460	90	2	2.06	211923155	47523	109.98	4415	4505	4390	5680	3060	4370	4459.38	1.19	0	4040	4456	4412	4386	4342	4316	4435	4365	100	1310	500	3140	5	1	20032636	893	92.92	1.10	12	0.24	48.00	4070.00	8590	20240118	-48.08	3805	20240909	17.21	8590	-48.08	20240118	3805	17.21	20240909	8590	-48.08	20240118	3805	17.21	20240909	4.63	N	159580	500	100 억		237635	N	N	0	N	00	N
141	20241007	120905	57	100.00	KOSDAQ		유통	N	N	N	N		N	4490	120	2	2.75	181603790	40730	94.26	4415	4505	4390	5680	3060	4370	4458.72	1.19	0	576	4456	4412	4386	4342	4316	4435	4365	100	1310	500	3140	5	1	20032636	899	93.54	1.10	12	0.20	48.00	4070.00	8590	20240118	-47.73	3805	20240909	18.00	8590	-47.73	20240118	3805	18.00	20240909	8590	-47.73	20240118	3805	18.00	20240909	4.63	N	159580	500	100 억		237635	N	N	0	N	00	N
142	20241007	110819	57	100.00	KOSDAQ		유통	N	N	N	N		N	4490	120	2	2.75	169041915	37925	87.76	4415	4505	4390	5680	3060	4370	4457.27	1.19	0	325	4456	4412	4386	4342	4316	4435	4365	100	1310	500	3140	5	1	20032636	899	93.54	1.10	12	0.19	48.00	4070.00	8590	20240118	-47.73	3805	20240909	18.00	8590	-47.73	20240118	3805	18.00	20240909	8590	-47.73	20240118	3805	18.00	20240909	4.63	N	159580	500	100 억		237635	N	N	0	N	00	N
143	20241007	100816	57	100.00	KOSDAQ		유통	N	N	N	N		N	4465	95	2	2.17	86998045	19613	45.39	4415	4475	4390	5680	3060	4370	4435.73	1.19	0	-6122	4456	4412	4386	4342	4316	4435	4365	100	1310	500	3140	5	1	20032636	894	93.02	1.10	12	0.10	48.00	4070.00	8590	20240118	-48.02	3805	20240909	17.35	8590	-48.02	20240118	3805	17.35	20240909	8590	-48.02	20240118	3805	17.35	20240909	4.63	N	159580	500	100 억		237635	N	N	0	N	00	N
144	20241007	090853	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	30	2	0.69	33538510	7601	17.59	4415	4425	4390	5680	3060	4370	4412.38	1.19	0	-1161	4456	4412	4386	4342	4316	4435	4365	100	1310	500	3140	5	1	20032636	881	91.67	1.08	12	0.04	48.00	4070.00	8590	20240118	-48.78	3805	20240909	15.64	8590	-48.78	20240118	3805	15.64	20240909	8590	-48.78	20240118	3805	15.64	20240909	4.63	N	159580	500	100 억		237635	N	N	0	N	00	N
145	20241004	160753	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	-40	5	-0.91	189143735	43201	8.30	4365	4430	4360	5730	3090	4410	4378.18	1.21	0	-4005	5003	4706	4518	4221	4033	4855	4370	100	1320	500	3170	5	1	20032636	875	91.04	1.07	12	0.22	48.00	4070.00	8590	20240118	-49.13	3805	20240909	14.85	8590	-49.13	20240118	3805	14.85	20240909	8590	-49.13	20240118	3805	14.85	20240909	4.63	N	159580	500	100 억		241640	N	N	0	N	00	N
146	20241004	150805	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	-45	5	-1.02	164615340	37583	7.22	4365	4430	4360	5730	3090	4410	4380.00	1.21	0	-4450	5003	4706	4518	4221	4033	4855	4370	100	1320	500	3170	5	1	20032636	874	90.94	1.07	12	0.19	48.00	4070.00	8590	20240118	-49.19	3805	20240909	14.72	8590	-49.19	20240118	3805	14.72	20240909	8590	-49.19	20240118	3805	14.72	20240909	4.63	N	159580	500	100 억		241640	N	N	0	N	00	N
147	20241004	140757	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	-40	5	-0.91	119258030	27194	5.22	4365	4430	4360	5730	3090	4410	4385.40	1.21	0	-4566	5003	4706	4518	4221	4033	4855	4370	100	1320	500	3170	5	1	20032636	875	91.04	1.07	12	0.14	48.00	4070.00	8590	20240118	-49.13	3805	20240909	14.85	8590	-49.13	20240118	3805	14.85	20240909	8590	-49.13	20240118	3805	14.85	20240909	4.63	N	159580	500	100 억		241640	N	N	0	N	00	N
148	20241004	130801	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	-15	5	-0.34	105548210	24071	4.62	4365	4430	4360	5730	3090	4410	4384.81	1.21	0	-4066	5003	4706	4518	4221	4033	4855	4370	100	1320	500	3170	5	1	20032636	880	91.56	1.08	12	0.12	48.00	4070.00	8590	20240118	-48.84	3805	20240909	15.51	8590	-48.84	20240118	3805	15.51	20240909	8590	-48.84	20240118	3805	15.51	20240909	4.63	N	159580	500	100 억		241640	N	N	0	N	00	N
149	20241004	120800	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	-10	5	-0.23	85377945	19478	3.74	4365	4430	4360	5730	3090	4410	4383.22	1.21	0	-2274	5003	4706	4518	4221	4033	4855	4370	100	1320	500	3170	5	1	20032636	881	91.67	1.08	12	0.10	48.00	4070.00	8590	20240118	-48.78	3805	20240909	15.64	8590	-48.78	20240118	3805	15.64	20240909	8590	-48.78	20240118	3805	15.64	20240909	4.63	N	159580	500	100 억		241640	N	N	0	N	00	N
150	20241004	110755	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	0	3	0.00	65199495	14885	2.86	4365	4430	4360	5730	3090	4410	4380.10	1.21	0	-304	5003	4706	4518	4221	4033	4855	4370	100	1320	500	3170	5	1	20032636	883	91.88	1.08	12	0.07	48.00	4070.00	8590	20240118	-48.66	3805	20240909	15.90	8590	-48.66	20240118	3805	15.90	20240909	8590	-48.66	20240118	3805	15.90	20240909	4.63	N	159580	500	100 억		241640	N	N	0	N	00	N
151	20241004	100756	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	0	3	0.00	60786655	13880	2.67	4365	4430	4360	5730	3090	4410	4379.31	1.21	0	-224	5003	4706	4518	4221	4033	4855	4370	100	1320	500	3170	5	1	20032636	883	91.88	1.08	12	0.07	48.00	4070.00	8590	20240118	-48.66	3805	20240909	15.90	8590	-48.66	20240118	3805	15.90	20240909	8590	-48.66	20240118	3805	15.90	20240909	4.63	N	159580	500	100 억		241640	N	N	0	N	00	N
152	20241004	090758	57	100.00	KOSDAQ		유통	N	N	N	N		N	4420	10	2	0.23	11668475	2660	0.51	4365	4430	4365	5730	3090	4410	4386.11	1.21	0	900	5003	4706	4518	4221	4033	4855	4370	100	1320	500	3170	5	1	20032636	885	92.08	1.09	12	0.01	48.00	4070.00	8590	20240118	-48.54	3805	20240909	16.16	8590	-48.54	20240118	3805	16.16	20240909	8590	-48.54	20240118	3805	16.16	20240909	4.63	N	159580	500	100 억		241640	N	N	0	N	00	N
153	20241002	160752	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	-45	5	-1.01	2378924215	519046	881.95	4385	4815	4330	5790	3120	4455	4583.85	1.25	0	-5591	4558	4506	4468	4416	4378	4487	4397	100	1335	500	3200	5	1	20032636	883	91.88	1.08	12	2.59	48.00	4070.00	8590	20240118	-48.66	3805	20240909	15.90	8590	-48.66	20240118	3805	15.90	20240909	8590	-48.66	20240118	3805	15.90	20240909	4.68	N	159580	500	100 억		250431	N	N	0	N	00	N
154	20241002	150804	57	100.00	KOSDAQ		유통	N	N	N	N		N	4415	-40	5	-0.90	2343517870	511023	868.32	4385	4815	4330	5790	3120	4455	4585.93	1.25	0	-6503	4558	4506	4468	4416	4378	4487	4397	100	1335	500	3200	5	1	20032636	884	91.98	1.08	12	2.55	48.00	4070.00	8590	20240118	-48.60	3805	20240909	16.03	8590	-48.60	20240118	3805	16.03	20240909	8590	-48.60	20240118	3805	16.03	20240909	4.68	N	159580	500	100 억		250431	N	N	0	N	00	N
155	20241002	140802	57	100.00	KOSDAQ		유통	N	N	N	N		N	4430	-25	5	-0.56	2313825145	504307	856.91	4385	4815	4330	5790	3120	4455	4588.13	1.25	0	-6479	4558	4506	4468	4416	4378	4487	4397	100	1335	500	3200	5	1	20032636	887	92.29	1.09	12	2.52	48.00	4070.00	8590	20240118	-48.43	3805	20240909	16.43	8590	-48.43	20240118	3805	16.43	20240909	8590	-48.43	20240118	3805	16.43	20240909	4.68	N	159580	500	100 억		250431	N	N	0	N	00	N
156	20241002	130752	57	100.00	KOSDAQ		유통	N	N	N	N		N	4465	10	2	0.22	2287307315	498359	846.80	4385	4815	4330	5790	3120	4455	4589.68	1.25	0	-4254	4558	4506	4468	4416	4378	4487	4397	100	1335	500	3200	5	1	20032636	894	93.02	1.10	12	2.49	48.00	4070.00	8590	20240118	-48.02	3805	20240909	17.35	8590	-48.02	20240118	3805	17.35	20240909	8590	-48.02	20240118	3805	17.35	20240909	4.68	N	159580	500	100 억		250431	N	N	0	N	00	N
157	20241002	120753	57	100.00	KOSDAQ		유통	N	N	N	N		N	4440	-15	5	-0.34	2221060335	483540	821.62	4385	4815	4330	5790	3120	4455	4593.33	1.25	0	1908	4558	4506	4468	4416	4378	4487	4397	100	1335	500	3200	5	1	20032636	889	92.50	1.09	12	2.41	48.00	4070.00	8590	20240118	-48.31	3805	20240909	16.69	8590	-48.31	20240118	3805	16.69	20240909	8590	-48.31	20240118	3805	16.69	20240909	4.68	N	159580	500	100 억		250431	N	N	0	N	00	N
158	20241002	110744	57	100.00	KOSDAQ		유통	N	N	N	N		N	4450	-5	5	-0.11	2088165475	453410	770.42	4385	4815	4330	5790	3120	4455	4605.47	1.25	0	-7743	4558	4506	4468	4416	4378	4487	4397	100	1335	500	3200	5	1	20032636	891	92.71	1.09	12	2.26	48.00	4070.00	8590	20240118	-48.20	3805	20240909	16.95	8590	-48.20	20240118	3805	16.95	20240909	8590	-48.20	20240118	3805	16.95	20240909	4.68	N	159580	500	100 억		250431	N	N	0	N	00	N
159	20241002	100741	57	100.00	KOSDAQ		유통	N	N	N	N		N	4660	205	2	4.60	715484370	156735	266.32	4385	4665	4330	5790	3120	4455	4564.93	1.25	0	-11587	4558	4506	4468	4416	4378	4487	4397	100	1335	500	3200	5	1	20032636	934	97.08	1.14	12	0.78	48.00	4070.00	8590	20240118	-45.75	3805	20240909	22.47	8590	-45.75	20240118	3805	22.47	20240909	8590	-45.75	20240118	3805	22.47	20240909	4.68	N	159580	500	100 억		250431	N	N	0	N	00	N
160	20241002	090743	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	-80	5	-1.80	32546755	7421	12.61	4385	4405	4370	5790	3120	4455	4385.76	1.25	0	-104	4558	4506	4468	4416	4378	4487	4397	100	1335	500	3200	5	1	20032636	876	91.15	1.07	12	0.04	48.00	4070.00	8590	20240118	-49.07	3805	20240909	14.98	8590	-49.07	20240118	3805	14.98	20240909	8590	-49.07	20240118	3805	14.98	20240909	4.68	N	159580	500	100 억		250431	N	N	0	N	00	N