KissMeData/031330/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	160427	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3110	-5	5	-0.16	258009085	83066	107.12	3085	3130	3075	4045	2185	3115	3106.07	5.15	0	17403	3165	3140	3120	3095	3075	3130	3085	500	930	500	2360	5	1	99995067	3110	9.45	0.81	12	0.08	329.00	3847.00	3900	20240508	-20.26	2510	20231024	23.90	3900	-20.26	20240508	2660	16.92	20240131	3900	-20.26	20240508	2520	23.41	20231031	1.23	N	031330	500	499 억		5147711	N	N	1768	N	00	N
3	20241031	150431	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3120	5	2	0.16	231892680	74672	96.30	3085	3130	3075	4045	2185	3115	3105.48	5.15	0	15839	3165	3140	3120	3095	3075	3130	3085	500	930	500	2360	5	1	99995067	3120	9.48	0.81	12	0.07	329.00	3847.00	3900	20240508	-20.00	2510	20231024	24.30	3900	-20.00	20240508	2660	17.29	20240131	3900	-20.00	20240508	2520	23.81	20231031	1.23	N	031330	500	499 억		5147711	N	N	4	N	00	N
4	20241031	140431	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3120	5	2	0.16	194377835	62639	80.78	3085	3130	3075	4045	2185	3115	3103.14	5.15	0	16006	3165	3140	3120	3095	3075	3130	3085	500	930	500	2360	5	1	99995067	3120	9.48	0.81	12	0.06	329.00	3847.00	3900	20240508	-20.00	2510	20231024	24.30	3900	-20.00	20240508	2660	17.29	20240131	3900	-20.00	20240508	2520	23.81	20231031	1.23	N	031330	500	499 억		5147711	N	N	4	N	00	N
5	20241031	130430	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3125	10	2	0.32	177824635	57334	73.94	3085	3130	3075	4045	2185	3115	3101.56	5.15	0	15914	3165	3140	3120	3095	3075	3130	3085	500	930	500	2360	5	1	99995067	3125	9.50	0.81	12	0.06	329.00	3847.00	3900	20240508	-19.87	2510	20231024	24.50	3900	-19.87	20240508	2660	17.48	20240131	3900	-19.87	20240508	2520	24.01	20231031	1.23	N	031330	500	499 억		5147711	N	N	4	N	00	N
6	20241031	120430	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3120	5	2	0.16	160161405	51673	66.64	3085	3130	3075	4045	2185	3115	3099.52	5.15	0	12550	3165	3140	3120	3095	3075	3130	3085	500	930	500	2360	5	1	99995067	3120	9.48	0.81	12	0.05	329.00	3847.00	3900	20240508	-20.00	2510	20231024	24.30	3900	-20.00	20240508	2660	17.29	20240131	3900	-20.00	20240508	2520	23.81	20231031	1.23	N	031330	500	499 억		5147711	N	N	4	N	00	N
7	20241031	110432	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3095	-20	5	-0.64	91581970	29636	38.22	3085	3105	3075	4045	2185	3115	3090.23	5.15	0	1839	3165	3140	3120	3095	3075	3130	3085	500	930	500	2360	5	1	99995067	3095	9.41	0.80	12	0.03	329.00	3847.00	3900	20240508	-20.64	2510	20231024	23.31	3900	-20.64	20240508	2660	16.35	20240131	3900	-20.64	20240508	2520	22.82	20231031	1.23	N	031330	500	499 억		5147711	N	N	4	N	00	N
8	20241031	100431	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3100	-15	5	-0.48	63206365	20473	26.40	3085	3105	3075	4045	2185	3115	3087.30	5.15	0	2111	3165	3140	3120	3095	3075	3130	3085	500	930	500	2360	5	1	99995067	3100	9.42	0.81	12	0.02	329.00	3847.00	3900	20240508	-20.51	2510	20231024	23.51	3900	-20.51	20240508	2660	16.54	20240131	3900	-20.51	20240508	2520	23.02	20231031	1.23	N	031330	500	499 억		5147711	N	N	4	N	00	N
9	20241031	090430	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3085	-30	5	-0.96	21532860	6979	9.00	3085	3105	3085	4045	2185	3115	3085.38	5.15	0	622	3165	3140	3120	3095	3075	3130	3085	500	930	500	2360	5	1	99995067	3085	9.38	0.80	12	0.01	329.00	3847.00	3900	20240508	-20.90	2510	20231024	22.91	3900	-20.90	20240508	2660	15.98	20240131	3900	-20.90	20240508	2520	22.42	20231031	1.23	N	031330	500	499 억		5147711	N	N	4	N	00	N
10	20241030	160428	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3115	-5	5	-0.16	236209050	75694	70.25	3130	3145	3100	4055	2185	3120	3120.60	5.15	0	-13880	3140	3130	3110	3100	3080	3135	3105	500	935	500	2370	5	1	99995067	3115	9.47	0.81	12	0.08	329.00	3847.00	3900	20240508	-20.13	2510	20231024	24.10	3900	-20.13	20240508	2660	17.11	20240131	3900	-20.13	20240508	2520	23.61	20231031	1.23	N	031330	500	499 억		5153201	N	N	4	N	00	N
11	20241030	150437	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3110	-10	5	-0.32	209208595	66995	62.17	3130	3145	3100	4055	2185	3120	3122.75	5.15	0	-7427	3140	3130	3110	3100	3080	3135	3105	500	935	500	2370	5	1	99995067	3110	9.45	0.81	12	0.07	329.00	3847.00	3900	20240508	-20.26	2510	20231024	23.90	3900	-20.26	20240508	2660	16.92	20240131	3900	-20.26	20240508	2520	23.41	20231031	1.23	N	031330	500	499 억		5153201	N	N	0	N	00	N
12	20241030	140433	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3110	-10	5	-0.32	187297645	59944	55.63	3130	3145	3100	4055	2185	3120	3124.54	5.15	0	-5937	3140	3130	3110	3100	3080	3135	3105	500	935	500	2370	5	1	99995067	3110	9.45	0.81	12	0.06	329.00	3847.00	3900	20240508	-20.26	2510	20231024	23.90	3900	-20.26	20240508	2660	16.92	20240131	3900	-20.26	20240508	2520	23.41	20231031	1.23	N	031330	500	499 억		5153201	N	N	0	N	00	N
13	20241030	130432	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3115	-5	5	-0.16	116392970	37156	34.48	3130	3145	3115	4055	2185	3120	3132.55	5.15	0	-1150	3140	3130	3110	3100	3080	3135	3105	500	935	500	2370	5	1	99995067	3115	9.47	0.81	12	0.04	329.00	3847.00	3900	20240508	-20.13	2510	20231024	24.10	3900	-20.13	20240508	2660	17.11	20240131	3900	-20.13	20240508	2520	23.61	20231031	1.23	N	031330	500	499 억		5153201	N	N	0	N	00	N
14	20241030	120436	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3140	20	2	0.64	92547500	29522	27.40	3130	3145	3120	4055	2185	3120	3134.87	5.15	0	1260	3140	3130	3110	3100	3080	3135	3105	500	935	500	2370	5	1	99995067	3140	9.54	0.82	12	0.03	329.00	3847.00	3900	20240508	-19.49	2510	20231024	25.10	3900	-19.49	20240508	2660	18.05	20240131	3900	-19.49	20240508	2520	24.60	20231031	1.23	N	031330	500	499 억		5153201	N	N	0	N	00	N
15	20241030	110430	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3140	20	2	0.64	64779760	20671	19.18	3130	3145	3120	4055	2185	3120	3133.85	5.15	0	1834	3140	3130	3110	3100	3080	3135	3105	500	935	500	2370	5	1	99995067	3140	9.54	0.82	12	0.02	329.00	3847.00	3900	20240508	-19.49	2510	20231024	25.10	3900	-19.49	20240508	2660	18.05	20240131	3900	-19.49	20240508	2520	24.60	20231031	1.23	N	031330	500	499 억		5153201	N	N	0	N	00	N
16	20241030	100430	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3135	15	2	0.48	44565960	14230	13.21	3130	3140	3120	4055	2185	3120	3131.83	5.15	0	-233	3140	3130	3110	3100	3080	3135	3105	500	935	500	2370	5	1	99995067	3135	9.53	0.81	12	0.01	329.00	3847.00	3900	20240508	-19.62	2510	20231024	24.90	3900	-19.62	20240508	2660	17.86	20240131	3900	-19.62	20240508	2520	24.40	20231031	1.23	N	031330	500	499 억		5153201	N	N	0	N	00	N
17	20241030	090430	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3120	0	3	0.00	5313085	1700	1.58	3130	3130	3120	4055	2185	3120	3125.34	5.15	0	-201	3140	3130	3110	3100	3080	3135	3105	500	935	500	2370	5	1	99995067	3120	9.48	0.81	12	0.00	329.00	3847.00	3900	20240508	-20.00	2510	20231024	24.30	3900	-20.00	20240508	2660	17.29	20240131	3900	-20.00	20240508	2520	23.81	20231031	1.23	N	031330	500	499 억		5153201	N	N	0	N	00	N
18	20241029	160417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3120	5	2	0.16	333912310	107690	113.95	3120	3120	3090	4045	2185	3115	3100.50	5.13	0	12576	3185	3150	3110	3075	3035	3167	3092	500	930	500	2360	5	1	99995067	3120	9.48	0.81	12	0.11	329.00	3847.00	3900	20240508	-20.00	2510	20231024	24.30	3900	-20.00	20240508	2660	17.29	20240131	3900	-20.00	20240508	2520	23.81	20231031	1.22	N	031330	500	499 억		5133077	N	N	40	N	00	N
19	20241029	150424	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3115	0	3	0.00	321569640	103730	109.76	3120	3120	3090	4045	2185	3115	3100.06	5.13	0	12581	3185	3150	3110	3075	3035	3167	3092	500	930	500	2360	5	1	99995067	3115	9.47	0.81	12	0.10	329.00	3847.00	3900	20240508	-20.13	2510	20231024	24.10	3900	-20.13	20240508	2660	17.11	20240131	3900	-20.13	20240508	2520	23.61	20231031	1.22	N	031330	500	499 억		5133077	N	N	40	N	00	N
20	20241029	140418	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3110	-5	5	-0.16	274009980	88393	93.53	3120	3120	3090	4045	2185	3115	3099.91	5.13	0	8635	3185	3150	3110	3075	3035	3167	3092	500	930	500	2360	5	1	99995067	3110	9.45	0.81	12	0.09	329.00	3847.00	3900	20240508	-20.26	2510	20231024	23.90	3900	-20.26	20240508	2660	16.92	20240131	3900	-20.26	20240508	2520	23.41	20231031	1.22	N	031330	500	499 억		5133077	N	N	40	N	00	N
21	20241029	130419	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3115	0	3	0.00	231332515	74649	78.99	3120	3120	3090	4045	2185	3115	3098.94	5.13	0	10026	3185	3150	3110	3075	3035	3167	3092	500	930	500	2360	5	1	99995067	3115	9.47	0.81	12	0.07	329.00	3847.00	3900	20240508	-20.13	2510	20231024	24.10	3900	-20.13	20240508	2660	17.11	20240131	3900	-20.13	20240508	2520	23.61	20231031	1.22	N	031330	500	499 억		5133077	N	N	40	N	00	N
22	20241029	120422	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3115	0	3	0.00	222746730	71890	76.07	3120	3120	3090	4045	2185	3115	3098.44	5.13	0	11485	3185	3150	3110	3075	3035	3167	3092	500	930	500	2360	5	1	99995067	3115	9.47	0.81	12	0.07	329.00	3847.00	3900	20240508	-20.13	2510	20231024	24.10	3900	-20.13	20240508	2660	17.11	20240131	3900	-20.13	20240508	2520	23.61	20231031	1.22	N	031330	500	499 억		5133077	N	N	40	N	00	N
23	20241029	110429	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3115	0	3	0.00	200377205	64701	68.46	3120	3120	3090	4045	2185	3115	3096.97	5.13	0	12095	3185	3150	3110	3075	3035	3167	3092	500	930	500	2360	5	1	99995067	3115	9.47	0.81	12	0.06	329.00	3847.00	3900	20240508	-20.13	2510	20231024	24.10	3900	-20.13	20240508	2660	17.11	20240131	3900	-20.13	20240508	2520	23.61	20231031	1.22	N	031330	500	499 억		5133077	N	N	40	N	00	N
24	20241029	100421	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3115	0	3	0.00	182813200	59053	62.49	3120	3120	3090	4045	2185	3115	3095.75	5.13	0	12326	3185	3150	3110	3075	3035	3167	3092	500	930	500	2360	5	1	99995067	3115	9.47	0.81	12	0.06	329.00	3847.00	3900	20240508	-20.13	2510	20231024	24.10	3900	-20.13	20240508	2660	17.11	20240131	3900	-20.13	20240508	2520	23.61	20231031	1.22	N	031330	500	499 억		5133077	N	N	40	N	00	N
25	20241028	160416	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3115	45	2	1.47	291474630	94040	41.56	3080	3145	3070	3990	2150	3070	3099.47	5.13	0	-1094	3210	3140	3095	3025	2980	3117	3002	500	920	500	2330	5	1	99995067	3115	9.47	0.81	12	0.09	329.00	3847.00	3900	20240508	-20.13	2510	20231024	24.10	3900	-20.13	20240508	2660	17.11	20240131	3900	-20.13	20240508	2520	23.61	20231031	1.21	N	031330	500	499 억		5133775	N	N	40	N	00	N
26	20241028	150417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3120	50	2	1.63	274596315	88620	39.16	3080	3145	3070	3990	2150	3070	3098.58	5.13	0	-1042	3210	3140	3095	3025	2980	3117	3002	500	920	500	2330	5	1	99995067	3120	9.48	0.81	12	0.09	329.00	3847.00	3900	20240508	-20.00	2510	20231024	24.30	3900	-20.00	20240508	2660	17.29	20240131	3900	-20.00	20240508	2520	23.81	20231031	1.21	N	031330	500	499 억		5133775	N	N	32	N	00	N
27	20241028	140420	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3125	55	2	1.79	255228585	82407	36.42	3080	3145	3070	3990	2150	3070	3097.17	5.13	0	-1195	3210	3140	3095	3025	2980	3117	3002	500	920	500	2330	5	1	99995067	3125	9.50	0.81	12	0.08	329.00	3847.00	3900	20240508	-19.87	2510	20231024	24.50	3900	-19.87	20240508	2660	17.48	20240131	3900	-19.87	20240508	2520	24.01	20231031	1.21	N	031330	500	499 억		5133775	N	N	32	N	00	N
28	20241028	130417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3125	55	2	1.79	242987940	78487	34.69	3080	3145	3070	3990	2150	3070	3095.90	5.13	0	-697	3210	3140	3095	3025	2980	3117	3002	500	920	500	2330	5	1	99995067	3125	9.50	0.81	12	0.08	329.00	3847.00	3900	20240508	-19.87	2510	20231024	24.50	3900	-19.87	20240508	2660	17.48	20240131	3900	-19.87	20240508	2520	24.01	20231031	1.21	N	031330	500	499 억		5133775	N	N	32	N	00	N
29	20241028	120418	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3105	35	2	1.14	167765990	54416	24.05	3080	3105	3070	3990	2150	3070	3083.03	5.13	0	1233	3210	3140	3095	3025	2980	3117	3002	500	920	500	2330	5	1	99995067	3105	9.44	0.81	12	0.05	329.00	3847.00	3900	20240508	-20.38	2510	20231024	23.71	3900	-20.38	20240508	2660	16.73	20240131	3900	-20.38	20240508	2520	23.21	20231031	1.21	N	031330	500	499 억		5133775	N	N	32	N	00	N
30	20241028	110350	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3085	15	2	0.49	132785940	43114	19.05	3080	3095	3070	3990	2150	3070	3079.88	5.13	0	-602	3210	3140	3095	3025	2980	3117	3002	500	920	500	2330	5	1	99995067	3085	9.38	0.80	12	0.04	329.00	3847.00	3900	20240508	-20.90	2510	20231024	22.91	3900	-20.90	20240508	2660	15.98	20240131	3900	-20.90	20240508	2520	22.42	20231031	1.21	N	031330	500	499 억		5133775	N	N	32	N	00	N
31	20241028	100415	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3085	15	2	0.49	113724985	36926	16.32	3080	3095	3070	3990	2150	3070	3079.81	5.13	0	-575	3210	3140	3095	3025	2980	3117	3002	500	920	500	2330	5	1	99995067	3085	9.38	0.80	12	0.04	329.00	3847.00	3900	20240508	-20.90	2510	20231024	22.91	3900	-20.90	20240508	2660	15.98	20240131	3900	-20.90	20240508	2520	22.42	20231031	1.21	N	031330	500	499 억		5133775	N	N	32	N	00	N
32	20241028	090415	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3085	15	2	0.49	2907610	943	0.42	3080	3090	3070	3990	2150	3070	3083.36	5.13	0	8	3210	3140	3095	3025	2980	3117	3002	500	920	500	2330	5	1	99995067	3085	9.38	0.80	12	0.00	329.00	3847.00	3900	20240508	-20.90	2510	20231024	22.91	3900	-20.90	20240508	2660	15.98	20240131	3900	-20.90	20240508	2520	22.42	20231031	1.21	N	031330	500	499 억		5133775	N	N	32	N	00	N
33	20241025	160414	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3070	-85	5	-2.69	700999780	226237	304.21	3155	3165	3050	4100	2210	3155	3098.55	5.15	0	-13909	3201	3177	3161	3137	3121	3170	3130	500	945	500	2390	5	1	99995067	3070	9.33	0.80	12	0.23	329.00	3847.00	3900	20240508	-21.28	2510	20231024	22.31	3900	-21.28	20240508	2660	15.41	20240131	3900	-21.28	20240508	2520	21.83	20231031	1.21	N	031330	500	499 억		5148918	N	N	32	N	00	N
34	20241025	150419	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3065	-90	5	-2.85	642189330	207024	278.38	3155	3165	3065	4100	2210	3155	3102.00	5.15	0	-13799	3201	3177	3161	3137	3121	3170	3130	500	945	500	2390	5	1	99995067	3065	9.32	0.80	12	0.21	329.00	3847.00	3900	20240508	-21.41	2510	20231024	22.11	3900	-21.41	20240508	2660	15.23	20240131	3900	-21.41	20240508	2520	21.63	20231031	1.21	N	031330	500	499 억		5148918	N	N	0	N	00	N
35	20241025	140417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3080	-75	5	-2.38	509561385	163841	220.31	3155	3165	3080	4100	2210	3155	3110.10	5.15	0	-12816	3201	3177	3161	3137	3121	3170	3130	500	945	500	2390	5	1	99995067	3080	9.36	0.80	12	0.16	329.00	3847.00	3900	20240508	-21.03	2510	20231024	22.71	3900	-21.03	20240508	2660	15.79	20240131	3900	-21.03	20240508	2520	22.22	20231031	1.21	N	031330	500	499 억		5148918	N	N	0	N	00	N
36	20241025	130419	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3095	-60	5	-1.90	388744110	124720	167.71	3155	3165	3095	4100	2210	3155	3116.93	5.15	0	-10758	3201	3177	3161	3137	3121	3170	3130	500	945	500	2390	5	1	99995067	3095	9.41	0.80	12	0.12	329.00	3847.00	3900	20240508	-20.64	2510	20231024	23.31	3900	-20.64	20240508	2660	16.35	20240131	3900	-20.64	20240508	2520	22.82	20231031	1.21	N	031330	500	499 억		5148918	N	N	0	N	00	N
37	20241025	120419	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3110	-45	5	-1.43	319179740	102314	137.58	3155	3165	3100	4100	2210	3155	3119.61	5.15	0	-10049	3201	3177	3161	3137	3121	3170	3130	500	945	500	2390	5	1	99995067	3110	9.45	0.81	12	0.10	329.00	3847.00	3900	20240508	-20.26	2510	20231024	23.90	3900	-20.26	20240508	2660	16.92	20240131	3900	-20.26	20240508	2520	23.41	20231031	1.21	N	031330	500	499 억		5148918	N	N	0	N	00	N
38	20241025	110416	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3110	-45	5	-1.43	217417315	69554	93.53	3155	3165	3105	4100	2210	3155	3125.88	5.15	0	-6437	3201	3177	3161	3137	3121	3170	3130	500	945	500	2390	5	1	99995067	3110	9.45	0.81	12	0.07	329.00	3847.00	3900	20240508	-20.26	2510	20231024	23.90	3900	-20.26	20240508	2660	16.92	20240131	3900	-20.26	20240508	2520	23.41	20231031	1.21	N	031330	500	499 억		5148918	N	N	0	N	00	N
39	20241025	100417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3145	-10	5	-0.32	51131830	16254	21.86	3155	3165	3135	4100	2210	3155	3145.80	5.15	0	5	3201	3177	3161	3137	3121	3170	3130	500	945	500	2390	5	1	99995067	3145	9.56	0.82	12	0.02	329.00	3847.00	3900	20240508	-19.36	2510	20231024	25.30	3900	-19.36	20240508	2660	18.23	20240131	3900	-19.36	20240508	2520	24.80	20231031	1.21	N	031330	500	499 억		5148918	N	N	0	N	00	N
40	20241025	090417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3165	10	2	0.32	2508650	795	1.07	3155	3165	3155	4100	2210	3155	3155.53	5.15	0	552	3201	3177	3161	3137	3121	3170	3130	500	945	500	2390	5	1	99995067	3165	9.62	0.82	12	0.00	329.00	3847.00	3900	20240508	-18.85	2510	20231024	26.10	3900	-18.85	20240508	2660	18.98	20240131	3900	-18.85	20240508	2520	25.60	20231031	1.21	N	031330	500	499 억		5148918	N	N	0	N	00	N
41	20241024	160410	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3155	-35	5	-1.10	234748490	74318	76.37	3180	3185	3145	4145	2235	3190	3158.70	5.16	0	-19673	3266	3227	3186	3147	3106	3247	3167	500	955	500	2420	5	1	99995067	3155	9.59	0.82	12	0.07	329.00	3847.00	3900	20240508	-19.10	2510	20231024	25.70	3900	-19.10	20240508	2660	18.61	20240131	3900	-19.10	20240508	2510	25.70	20231024	1.21	N	031330	500	499 억		5162702	N	N	0	N	00	N
42	20241024	150412	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3155	-35	5	-1.10	220150290	69685	71.60	3180	3185	3145	4145	2235	3190	3159.22	5.16	0	-16789	3266	3227	3186	3147	3106	3247	3167	500	955	500	2420	5	1	99995067	3155	9.59	0.82	12	0.07	329.00	3847.00	3900	20240508	-19.10	2510	20231024	25.70	3900	-19.10	20240508	2660	18.61	20240131	3900	-19.10	20240508	2510	25.70	20231024	1.21	N	031330	500	499 억		5162702	N	N	0	N	00	N
43	20241024	140407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3155	-35	5	-1.10	200616080	63484	65.23	3180	3185	3145	4145	2235	3190	3160.10	5.16	0	-17073	3266	3227	3186	3147	3106	3247	3167	500	955	500	2420	5	1	99995067	3155	9.59	0.82	12	0.06	329.00	3847.00	3900	20240508	-19.10	2510	20231024	25.70	3900	-19.10	20240508	2660	18.61	20240131	3900	-19.10	20240508	2510	25.70	20231024	1.21	N	031330	500	499 억		5162702	N	N	0	N	00	N
44	20241024	130413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3155	-35	5	-1.10	134490430	42538	43.71	3180	3185	3155	4145	2235	3190	3161.65	5.16	0	-8954	3266	3227	3186	3147	3106	3247	3167	500	955	500	2420	5	1	99995067	3155	9.59	0.82	12	0.04	329.00	3847.00	3900	20240508	-19.10	2510	20231024	25.70	3900	-19.10	20240508	2660	18.61	20240131	3900	-19.10	20240508	2510	25.70	20231024	1.21	N	031330	500	499 억		5162702	N	N	0	N	00	N
45	20241024	120412	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3170	-20	5	-0.63	68936335	21793	22.39	3180	3185	3155	4145	2235	3190	3163.23	5.16	0	-2620	3266	3227	3186	3147	3106	3247	3167	500	955	500	2420	5	1	99995067	3170	9.64	0.82	12	0.02	329.00	3847.00	3900	20240508	-18.72	2510	20231024	26.29	3900	-18.72	20240508	2660	19.17	20240131	3900	-18.72	20240508	2510	26.29	20231024	1.21	N	031330	500	499 억		5162702	N	N	0	N	00	N
46	20241024	110414	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3165	-25	5	-0.78	56011585	17709	18.20	3180	3185	3155	4145	2235	3190	3162.89	5.16	0	-2684	3266	3227	3186	3147	3106	3247	3167	500	955	500	2420	5	1	99995067	3165	9.62	0.82	12	0.02	329.00	3847.00	3900	20240508	-18.85	2510	20231024	26.10	3900	-18.85	20240508	2660	18.98	20240131	3900	-18.85	20240508	2510	26.10	20231024	1.21	N	031330	500	499 억		5162702	N	N	0	N	00	N
47	20241024	100415	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3165	-25	5	-0.78	31335980	9909	10.18	3180	3185	3155	4145	2235	3190	3162.38	5.16	0	-2022	3266	3227	3186	3147	3106	3247	3167	500	955	500	2420	5	1	99995067	3165	9.62	0.82	12	0.01	329.00	3847.00	3900	20240508	-18.85	2510	20231024	26.10	3900	-18.85	20240508	2660	18.98	20240131	3900	-18.85	20240508	2510	26.10	20231024	1.21	N	031330	500	499 억		5162702	N	N	0	N	00	N
48	20241024	090435	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3180	-10	5	-0.31	1125740	354	0.36	3180	3185	3175	4145	2235	3190	3180.06	5.16	0	-45	3266	3227	3186	3147	3106	3247	3167	500	955	500	2420	5	1	99995067	3180	9.67	0.83	12	0.00	329.00	3847.00	3900	20240508	-18.46	2510	20231024	26.69	3900	-18.46	20240508	2660	19.55	20240131	3900	-18.46	20240508	2510	26.69	20231024	1.21	N	031330	500	499 억		5162702	N	N	0	N	00	N
49	20241023	160414	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3190	25	2	0.79	309646185	97269	57.27	3145	3225	3145	4110	2220	3165	3183.40	5.17	0	-7598	3225	3195	3175	3145	3125	3185	3135	500	945	500	2400	5	1	99995067	3190	9.70	0.83	12	0.10	329.00	3847.00	3900	20240508	-18.21	2510	20231024	27.09	3900	-18.21	20240508	2660	19.92	20240131	3900	-18.21	20240508	2510	27.09	20231024	1.21	N	031330	500	499 억		5170642	N	N	0	N	00	N
50	20241023	150419	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3215	50	2	1.58	282327815	88730	52.25	3145	3225	3145	4110	2220	3165	3181.88	5.17	0	-8340	3225	3195	3175	3145	3125	3185	3135	500	945	500	2400	5	1	99995067	3215	9.77	0.84	12	0.09	329.00	3847.00	3900	20240508	-17.56	2510	20231024	28.09	3900	-17.56	20240508	2660	20.86	20240131	3900	-17.56	20240508	2510	28.09	20231024	1.21	N	031330	500	499 억		5170642	N	N	0	N	00	N
51	20241023	140420	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3195	30	2	0.95	196252740	61926	36.46	3145	3195	3145	4110	2220	3165	3169.15	5.17	0	-5897	3225	3195	3175	3145	3125	3185	3135	500	945	500	2400	5	1	99995067	3195	9.71	0.83	12	0.06	329.00	3847.00	3900	20240508	-18.08	2510	20231024	27.29	3900	-18.08	20240508	2660	20.11	20240131	3900	-18.08	20240508	2510	27.29	20231024	1.21	N	031330	500	499 억		5170642	N	N	0	N	00	N
52	20241023	130415	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3180	15	2	0.47	176914820	55858	32.89	3145	3190	3145	4110	2220	3165	3167.22	5.17	0	-6628	3225	3195	3175	3145	3125	3185	3135	500	945	500	2400	5	1	99995067	3180	9.67	0.83	12	0.06	329.00	3847.00	3900	20240508	-18.46	2510	20231024	26.69	3900	-18.46	20240508	2660	19.55	20240131	3900	-18.46	20240508	2510	26.69	20231024	1.21	N	031330	500	499 억		5170642	N	N	0	N	00	N
53	20241023	120413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3185	20	2	0.63	174383970	55063	32.42	3145	3190	3145	4110	2220	3165	3166.99	5.17	0	-6245	3225	3195	3175	3145	3125	3185	3135	500	945	500	2400	5	1	99995067	3185	9.68	0.83	12	0.06	329.00	3847.00	3900	20240508	-18.33	2510	20231024	26.89	3900	-18.33	20240508	2660	19.74	20240131	3900	-18.33	20240508	2510	26.89	20231024	1.21	N	031330	500	499 억		5170642	N	N	0	N	00	N
54	20241023	110413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3165	0	3	0.00	136387680	43093	25.37	3145	3190	3145	4110	2220	3165	3164.96	5.17	0	-5381	3225	3195	3175	3145	3125	3185	3135	500	945	500	2400	5	1	99995067	3165	9.62	0.82	12	0.04	329.00	3847.00	3900	20240508	-18.85	2510	20231024	26.10	3900	-18.85	20240508	2660	18.98	20240131	3900	-18.85	20240508	2510	26.10	20231024	1.21	N	031330	500	499 억		5170642	N	N	0	N	00	N
55	20241023	100413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3180	15	2	0.47	79888700	25248	14.87	3145	3190	3145	4110	2220	3165	3164.16	5.17	0	-3419	3225	3195	3175	3145	3125	3185	3135	500	945	500	2400	5	1	99995067	3180	9.67	0.83	12	0.03	329.00	3847.00	3900	20240508	-18.46	2510	20231024	26.69	3900	-18.46	20240508	2660	19.55	20240131	3900	-18.46	20240508	2510	26.69	20231024	1.21	N	031330	500	499 억		5170642	N	N	0	N	00	N
56	20241023	090413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3150	-15	5	-0.47	14514925	4609	2.71	3145	3165	3145	4110	2220	3165	3149.26	5.17	0	1904	3225	3195	3175	3145	3125	3185	3135	500	945	500	2400	5	1	99995067	3150	9.57	0.82	12	0.00	329.00	3847.00	3900	20240508	-19.23	2510	20231024	25.50	3900	-19.23	20240508	2660	18.42	20240131	3900	-19.23	20240508	2510	25.50	20231024	1.21	N	031330	500	499 억		5170642	N	N	0	N	00	N
57	20241022	160408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3165	-40	5	-1.25	512292920	161651	143.69	3180	3205	3155	4165	2245	3205	3169.14	5.19	0	-29622	3271	3237	3206	3172	3141	3255	3190	500	960	500	2430	5	1	99995067	3165	9.62	0.82	12	0.16	329.00	3847.00	3900	20240508	-18.85	2510	20231024	26.10	3900	-18.85	20240508	2660	18.98	20240131	3900	-18.85	20240508	2510	26.10	20231024	1.22	N	031330	500	499 억		5187682	N	N	0	N	00	N
58	20241022	150414	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3170	-35	5	-1.09	497953735	157124	139.67	3180	3205	3155	4165	2245	3205	3169.18	5.19	0	-30378	3271	3237	3206	3172	3141	3255	3190	500	960	500	2430	5	1	99995067	3170	9.64	0.82	12	0.16	329.00	3847.00	3900	20240508	-18.72	2510	20231024	26.29	3900	-18.72	20240508	2660	19.17	20240131	3900	-18.72	20240508	2510	26.29	20231024	1.22	N	031330	500	499 억		5187682	N	N	0	N	00	N
59	20241022	140415	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3170	-35	5	-1.09	425355870	134221	119.31	3180	3205	3155	4165	2245	3205	3169.07	5.19	0	-33337	3271	3237	3206	3172	3141	3255	3190	500	960	500	2430	5	1	99995067	3170	9.64	0.82	12	0.13	329.00	3847.00	3900	20240508	-18.72	2510	20231024	26.29	3900	-18.72	20240508	2660	19.17	20240131	3900	-18.72	20240508	2510	26.29	20231024	1.22	N	031330	500	499 억		5187682	N	N	0	N	00	N
60	20241022	130413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3155	-50	5	-1.56	347357225	109580	97.40	3180	3205	3155	4165	2245	3205	3169.90	5.19	0	-32811	3271	3237	3206	3172	3141	3255	3190	500	960	500	2430	5	1	99995067	3155	9.59	0.82	12	0.11	329.00	3847.00	3900	20240508	-19.10	2510	20231024	25.70	3900	-19.10	20240508	2660	18.61	20240131	3900	-19.10	20240508	2510	25.70	20231024	1.22	N	031330	500	499 억		5187682	N	N	0	N	00	N
61	20241022	120413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3170	-35	5	-1.09	269765860	85036	75.59	3180	3205	3160	4165	2245	3205	3172.37	5.19	0	-32287	3271	3237	3206	3172	3141	3255	3190	500	960	500	2430	5	1	99995067	3170	9.64	0.82	12	0.09	329.00	3847.00	3900	20240508	-18.72	2510	20231024	26.29	3900	-18.72	20240508	2660	19.17	20240131	3900	-18.72	20240508	2510	26.29	20231024	1.22	N	031330	500	499 억		5187682	N	N	0	N	00	N
62	20241022	110411	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3165	-40	5	-1.25	187710750	59117	52.55	3180	3205	3160	4165	2245	3205	3175.24	5.19	0	-23632	3271	3237	3206	3172	3141	3255	3190	500	960	500	2430	5	1	99995067	3165	9.62	0.82	12	0.06	329.00	3847.00	3900	20240508	-18.85	2510	20231024	26.10	3900	-18.85	20240508	2660	18.98	20240131	3900	-18.85	20240508	2510	26.10	20231024	1.22	N	031330	500	499 억		5187682	N	N	0	N	00	N
63	20241022	100412	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3165	-40	5	-1.25	129089090	40623	36.11	3180	3205	3165	4165	2245	3205	3177.73	5.19	0	-21024	3271	3237	3206	3172	3141	3255	3190	500	960	500	2430	5	1	99995067	3165	9.62	0.82	12	0.04	329.00	3847.00	3900	20240508	-18.85	2510	20231024	26.10	3900	-18.85	20240508	2660	18.98	20240131	3900	-18.85	20240508	2510	26.10	20231024	1.22	N	031330	500	499 억		5187682	N	N	0	N	00	N
64	20241022	090412	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3205	0	3	0.00	18872785	5927	5.27	3180	3205	3180	4165	2245	3205	3184.21	5.19	0	-235	3271	3237	3206	3172	3141	3255	3190	500	960	500	2430	5	1	99995067	3205	9.74	0.83	12	0.01	329.00	3847.00	3900	20240508	-17.82	2510	20231024	27.69	3900	-17.82	20240508	2660	20.49	20240131	3900	-17.82	20240508	2510	27.69	20231024	1.22	N	031330	500	499 억		5187682	N	N	0	N	00	N
65	20241021	160409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3205	25	2	0.79	360758345	112280	81.82	3185	3240	3175	4130	2230	3180	3213.02	5.15	0	32047	3226	3202	3191	3167	3156	3197	3162	500	950	500	2410	5	1	99995067	3205	9.74	0.83	12	0.11	329.00	3847.00	3900	20240508	-17.82	2510	20231024	27.69	3900	-17.82	20240508	2660	20.49	20240131	3900	-17.82	20240508	2510	27.69	20231024	1.21	N	031330	500	499 억		5145251	N	N	0	N	00	N
66	20241021	150411	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3210	30	2	0.94	336337485	104668	76.27	3185	3240	3175	4130	2230	3180	3213.37	5.15	0	31993	3226	3202	3191	3167	3156	3197	3162	500	950	500	2410	5	1	99995067	3210	9.76	0.83	12	0.10	329.00	3847.00	3900	20240508	-17.69	2510	20231024	27.89	3900	-17.69	20240508	2660	20.68	20240131	3900	-17.69	20240508	2510	27.89	20231024	1.21	N	031330	500	499 억		5145251	N	N	0	N	00	N
67	20241021	140413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3220	40	2	1.26	305504390	95072	69.28	3185	3240	3175	4130	2230	3180	3213.40	5.15	0	34579	3226	3202	3191	3167	3156	3197	3162	500	950	500	2410	5	1	99995067	3220	9.79	0.84	12	0.10	329.00	3847.00	3900	20240508	-17.44	2510	20231024	28.29	3900	-17.44	20240508	2660	21.05	20240131	3900	-17.44	20240508	2510	28.29	20231024	1.21	N	031330	500	499 억		5145251	N	N	0	N	00	N
68	20241021	130410	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3220	40	2	1.26	270261955	84111	61.29	3185	3240	3175	4130	2230	3180	3213.16	5.15	0	35941	3226	3202	3191	3167	3156	3197	3162	500	950	500	2410	5	1	99995067	3220	9.79	0.84	12	0.08	329.00	3847.00	3900	20240508	-17.44	2510	20231024	28.29	3900	-17.44	20240508	2660	21.05	20240131	3900	-17.44	20240508	2510	28.29	20231024	1.21	N	031330	500	499 억		5145251	N	N	0	N	00	N
69	20241021	120411	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3240	60	2	1.89	200757280	62545	45.58	3185	3240	3175	4130	2230	3180	3209.81	5.15	0	30134	3226	3202	3191	3167	3156	3197	3162	500	950	500	2410	5	1	99995067	3240	9.85	0.84	12	0.06	329.00	3847.00	3900	20240508	-16.92	2510	20231024	29.08	3900	-16.92	20240508	2660	21.80	20240131	3900	-16.92	20240508	2510	29.08	20231024	1.21	N	031330	500	499 억		5145251	N	N	0	N	00	N
70	20241021	110408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3220	40	2	1.26	125604625	39245	28.60	3185	3225	3175	4130	2230	3180	3200.53	5.15	0	17798	3226	3202	3191	3167	3156	3197	3162	500	950	500	2410	5	1	99995067	3220	9.79	0.84	12	0.04	329.00	3847.00	3900	20240508	-17.44	2510	20231024	28.29	3900	-17.44	20240508	2660	21.05	20240131	3900	-17.44	20240508	2510	28.29	20231024	1.21	N	031330	500	499 억		5145251	N	N	0	N	00	N
71	20241021	100411	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3205	25	2	0.79	56492865	17685	12.89	3185	3215	3175	4130	2230	3180	3194.39	5.15	0	4504	3226	3202	3191	3167	3156	3197	3162	500	950	500	2410	5	1	99995067	3205	9.74	0.83	12	0.02	329.00	3847.00	3900	20240508	-17.82	2510	20231024	27.69	3900	-17.82	20240508	2660	20.49	20240131	3900	-17.82	20240508	2510	27.69	20231024	1.21	N	031330	500	499 억		5145251	N	N	0	N	00	N
72	20241021	090409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3215	35	2	1.10	10593450	3317	2.42	3185	3215	3185	4130	2230	3180	3193.68	5.15	0	719	3226	3202	3191	3167	3156	3197	3162	500	950	500	2410	5	1	99995067	3215	9.77	0.84	12	0.00	329.00	3847.00	3900	20240508	-17.56	2510	20231024	28.09	3900	-17.56	20240508	2660	20.86	20240131	3900	-17.56	20240508	2510	28.09	20231024	1.21	N	031330	500	499 억		5145251	N	N	0	N	00	N
73	20241018	160408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3180	-25	5	-0.78	432845985	135607	63.84	3205	3215	3180	4165	2245	3205	3192.37	5.11	0	7730	3328	3266	3233	3171	3138	3250	3155	500	960	500	2430	5	1	99995067	3180	9.67	0.83	12	0.14	329.00	3847.00	3900	20240508	-18.46	2510	20231024	26.69	3900	-18.46	20240508	2660	19.55	20240131	3900	-18.46	20240508	2510	26.69	20231024	1.24	N	031330	500	499 억		5105273	N	N	0	N	00	N
74	20241018	150417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3200	-5	5	-0.16	310102615	97060	45.69	3205	3215	3185	4165	2245	3205	3194.95	5.11	0	-5997	3328	3266	3233	3171	3138	3250	3155	500	960	500	2430	5	1	99995067	3200	9.73	0.83	12	0.10	329.00	3847.00	3900	20240508	-17.95	2510	20231024	27.49	3900	-17.95	20240508	2660	20.30	20240131	3900	-17.95	20240508	2510	27.49	20231024	1.24	N	031330	500	499 억		5105273	N	N	0	N	00	N
75	20241018	140423	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3195	-10	5	-0.31	251624480	78720	37.06	3205	3215	3190	4165	2245	3205	3196.44	5.11	0	-6802	3328	3266	3233	3171	3138	3250	3155	500	960	500	2430	5	1	99995067	3195	9.71	0.83	12	0.08	329.00	3847.00	3900	20240508	-18.08	2510	20231024	27.29	3900	-18.08	20240508	2660	20.11	20240131	3900	-18.08	20240508	2510	27.29	20231024	1.24	N	031330	500	499 억		5105273	N	N	0	N	00	N
76	20241018	130411	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3195	-10	5	-0.31	125404815	39212	18.46	3205	3215	3190	4165	2245	3205	3198.11	5.11	0	-7182	3328	3266	3233	3171	3138	3250	3155	500	960	500	2430	5	1	99995067	3195	9.71	0.83	12	0.04	329.00	3847.00	3900	20240508	-18.08	2510	20231024	27.29	3900	-18.08	20240508	2660	20.11	20240131	3900	-18.08	20240508	2510	27.29	20231024	1.24	N	031330	500	499 억		5105273	N	N	0	N	00	N
77	20241018	120416	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3200	-5	5	-0.16	86856525	27159	12.79	3205	3215	3190	4165	2245	3205	3198.06	5.11	0	-1934	3328	3266	3233	3171	3138	3250	3155	500	960	500	2430	5	1	99995067	3200	9.73	0.83	12	0.03	329.00	3847.00	3900	20240508	-17.95	2510	20231024	27.49	3900	-17.95	20240508	2660	20.30	20240131	3900	-17.95	20240508	2510	27.49	20231024	1.24	N	031330	500	499 억		5105273	N	N	0	N	00	N
78	20241018	110414	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3205	0	3	0.00	56621245	17704	8.33	3205	3215	3190	4165	2245	3205	3198.20	5.11	0	-2660	3328	3266	3233	3171	3138	3250	3155	500	960	500	2430	5	1	99995067	3205	9.74	0.83	12	0.02	329.00	3847.00	3900	20240508	-17.82	2510	20231024	27.69	3900	-17.82	20240508	2660	20.49	20240131	3900	-17.82	20240508	2510	27.69	20231024	1.24	N	031330	500	499 억		5105273	N	N	0	N	00	N
79	20241018	100410	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3195	-10	5	-0.31	30408185	9503	4.47	3205	3215	3190	4165	2245	3205	3199.82	5.11	0	-504	3328	3266	3233	3171	3138	3250	3155	500	960	500	2430	5	1	99995067	3195	9.71	0.83	12	0.01	329.00	3847.00	3900	20240508	-18.08	2510	20231024	27.29	3900	-18.08	20240508	2660	20.11	20240131	3900	-18.08	20240508	2510	27.29	20231024	1.24	N	031330	500	499 억		5105273	N	N	0	N	00	N
80	20241018	090410	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3205	0	3	0.00	1060855	331	0.16	3205	3205	3205	4165	2245	3205	3205.00	5.11	0	-9	3328	3266	3233	3171	3138	3250	3155	500	960	500	2430	5	1	99995067	3205	9.74	0.83	12	0.00	329.00	3847.00	3900	20240508	-17.82	2510	20231024	27.69	3900	-17.82	20240508	2660	20.49	20240131	3900	-17.82	20240508	2510	27.69	20231024	1.24	N	031330	500	499 억		5105273	N	N	0	N	00	N
81	20241017	160409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3205	-90	5	-2.73	684785170	212415	24.14	3295	3295	3200	4280	2310	3295	3223.81	5.12	0	-47148	3415	3355	3235	3175	3055	3385	3205	500	985	500	2500	5	1	99995067	3205	9.74	0.83	12	0.21	329.00	3847.00	3900	20240508	-17.82	2510	20231024	27.69	3900	-17.82	20240508	2660	20.49	20240131	3900	-17.82	20240508	2510	27.69	20231024	1.23	N	031330	500	499 억		5117679	N	N	120	N	00	N
82	20241017	150410	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3205	-90	5	-2.73	622458760	192969	21.93	3295	3295	3200	4280	2310	3295	3225.69	5.12	0	-41664	3415	3355	3235	3175	3055	3385	3205	500	985	500	2500	5	1	99995067	3205	9.74	0.83	12	0.19	329.00	3847.00	3900	20240508	-17.82	2510	20231024	27.69	3900	-17.82	20240508	2660	20.49	20240131	3900	-17.82	20240508	2510	27.69	20231024	1.23	N	031330	500	499 억		5117679	N	N	120	N	00	N
83	20241017	140411	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3210	-85	5	-2.58	523163140	162011	18.41	3295	3295	3200	4280	2310	3295	3229.18	5.12	0	-37708	3415	3355	3235	3175	3055	3385	3205	500	985	500	2500	5	1	99995067	3210	9.76	0.83	12	0.16	329.00	3847.00	3900	20240508	-17.69	2510	20231024	27.89	3900	-17.69	20240508	2660	20.68	20240131	3900	-17.69	20240508	2510	27.89	20231024	1.23	N	031330	500	499 억		5117679	N	N	120	N	00	N
84	20241017	130409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3210	-85	5	-2.58	476709430	147529	16.76	3295	3295	3200	4280	2310	3295	3231.29	5.12	0	-32304	3415	3355	3235	3175	3055	3385	3205	500	985	500	2500	5	1	99995067	3210	9.76	0.83	12	0.15	329.00	3847.00	3900	20240508	-17.69	2510	20231024	27.89	3900	-17.69	20240508	2660	20.68	20240131	3900	-17.69	20240508	2510	27.89	20231024	1.23	N	031330	500	499 억		5117679	N	N	120	N	00	N
85	20241017	120411	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3215	-80	5	-2.43	432201945	133690	15.19	3295	3295	3200	4280	2310	3295	3232.87	5.12	0	-26422	3415	3355	3235	3175	3055	3385	3205	500	985	500	2500	5	1	99995067	3215	9.77	0.84	12	0.13	329.00	3847.00	3900	20240508	-17.56	2510	20231024	28.09	3900	-17.56	20240508	2660	20.86	20240131	3900	-17.56	20240508	2510	28.09	20231024	1.23	N	031330	500	499 억		5117679	N	N	120	N	00	N
86	20241017	110411	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3215	-80	5	-2.43	359414825	111024	12.62	3295	3295	3210	4280	2310	3295	3237.27	5.12	0	-15746	3415	3355	3235	3175	3055	3385	3205	500	985	500	2500	5	1	99995067	3215	9.77	0.84	12	0.11	329.00	3847.00	3900	20240508	-17.56	2510	20231024	28.09	3900	-17.56	20240508	2660	20.86	20240131	3900	-17.56	20240508	2510	28.09	20231024	1.23	N	031330	500	499 억		5117679	N	N	120	N	00	N
87	20241017	100412	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3235	-60	5	-1.82	251449070	77496	8.81	3295	3295	3210	4280	2310	3295	3244.67	5.12	0	1326	3415	3355	3235	3175	3055	3385	3205	500	985	500	2500	5	1	99995067	3235	9.83	0.84	12	0.08	329.00	3847.00	3900	20240508	-17.05	2510	20231024	28.88	3900	-17.05	20240508	2660	21.62	20240131	3900	-17.05	20240508	2510	28.88	20231024	1.23	N	031330	500	499 억		5117679	N	N	120	N	00	N
88	20241017	090408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3260	-35	5	-1.06	47448465	14451	1.64	3295	3295	3260	4280	2310	3295	3283.40	5.12	0	-2637	3415	3355	3235	3175	3055	3385	3205	500	985	500	2500	5	1	99995067	3260	9.91	0.85	12	0.01	329.00	3847.00	3900	20240508	-16.41	2510	20231024	29.88	3900	-16.41	20240508	2660	22.56	20240131	3900	-16.41	20240508	2510	29.88	20231024	1.23	N	031330	500	499 억		5117679	N	N	120	N	00	N
89	20241016	160407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3295	135	2	4.27	2848844160	875148	242.70	3155	3295	3115	4105	2215	3160	3253.25	4.87	0	234036	3286	3222	3181	3117	3076	3202	3097	500	945	500	2400	5	1	99995067	3295	10.02	0.86	12	0.88	329.00	3847.00	3900	20240508	-15.51	2510	20231024	31.27	3900	-15.51	20240508	2660	23.87	20240131	3900	-15.51	20240508	2510	31.27	20231024	1.22	N	031330	500	499 억		4865424	N	N	120	N	00	N
90	20241016	150409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3220	60	2	1.90	711801585	225168	62.45	3155	3230	3115	4105	2215	3160	3161.20	4.87	0	53312	3286	3222	3181	3117	3076	3202	3097	500	945	500	2400	5	1	99995067	3220	9.79	0.84	12	0.23	329.00	3847.00	3900	20240508	-17.44	2510	20231024	28.29	3900	-17.44	20240508	2660	21.05	20240131	3900	-17.44	20240508	2510	28.29	20231024	1.22	N	031330	500	499 억		4865424	N	N	14	N	00	N
91	20241016	140409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3155	-5	5	-0.16	365012065	116498	32.31	3155	3155	3115	4105	2215	3160	3133.20	4.87	0	-4122	3286	3222	3181	3117	3076	3202	3097	500	945	500	2400	5	1	99995067	3155	9.59	0.82	12	0.12	329.00	3847.00	3900	20240508	-19.10	2510	20231024	25.70	3900	-19.10	20240508	2660	18.61	20240131	3900	-19.10	20240508	2510	25.70	20231024	1.22	N	031330	500	499 억		4865424	N	N	14	N	00	N
92	20241016	130408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3150	-10	5	-0.32	285304835	91134	25.27	3155	3155	3115	4105	2215	3160	3130.61	4.87	0	-11067	3286	3222	3181	3117	3076	3202	3097	500	945	500	2400	5	1	99995067	3150	9.57	0.82	12	0.09	329.00	3847.00	3900	20240508	-19.23	2510	20231024	25.50	3900	-19.23	20240508	2660	18.42	20240131	3900	-19.23	20240508	2510	25.50	20231024	1.22	N	031330	500	499 억		4865424	N	N	14	N	00	N
93	20241016	120408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3145	-15	5	-0.47	243044655	77695	21.55	3155	3155	3115	4105	2215	3160	3128.19	4.87	0	-13639	3286	3222	3181	3117	3076	3202	3097	500	945	500	2400	5	1	99995067	3145	9.56	0.82	12	0.08	329.00	3847.00	3900	20240508	-19.36	2510	20231024	25.30	3900	-19.36	20240508	2660	18.23	20240131	3900	-19.36	20240508	2510	25.30	20231024	1.22	N	031330	500	499 억		4865424	N	N	14	N	00	N
94	20241016	110407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3135	-25	5	-0.79	150317140	48052	13.33	3155	3155	3115	4105	2215	3160	3128.22	4.87	0	-16395	3286	3222	3181	3117	3076	3202	3097	500	945	500	2400	5	1	99995067	3135	9.53	0.81	12	0.05	329.00	3847.00	3900	20240508	-19.62	2510	20231024	24.90	3900	-19.62	20240508	2660	17.86	20240131	3900	-19.62	20240508	2510	24.90	20231024	1.22	N	031330	500	499 억		4865424	N	N	14	N	00	N
95	20241016	100408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3125	-35	5	-1.11	95991130	30693	8.51	3155	3155	3115	4105	2215	3160	3127.46	4.87	0	-8175	3286	3222	3181	3117	3076	3202	3097	500	945	500	2400	5	1	99995067	3125	9.50	0.81	12	0.03	329.00	3847.00	3900	20240508	-19.87	2510	20231024	24.50	3900	-19.87	20240508	2660	17.48	20240131	3900	-19.87	20240508	2510	24.50	20231024	1.22	N	031330	500	499 억		4865424	N	N	14	N	00	N
96	20241016	090409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3130	-30	5	-0.95	9041895	2884	0.80	3155	3155	3130	4105	2215	3160	3135.19	4.87	0	-1866	3286	3222	3181	3117	3076	3202	3097	500	945	500	2400	5	1	99995067	3130	9.51	0.81	12	0.00	329.00	3847.00	3900	20240508	-19.74	2510	20231024	24.70	3900	-19.74	20240508	2660	17.67	20240131	3900	-19.74	20240508	2510	24.70	20231024	1.22	N	031330	500	499 억		4865424	N	N	14	N	00	N
97	20241015	160406	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3160	-70	5	-2.17	1141438890	360063	219.98	3215	3245	3140	4195	2265	3230	3170.13	4.91	0	-101517	3306	3267	3241	3202	3176	3255	3190	500	965	500	2450	5	1	99995067	3160	9.60	0.82	12	0.36	329.00	3847.00	3900	20240508	-18.97	2510	20231024	25.90	3900	-18.97	20240508	2660	18.80	20240131	3900	-18.97	20240508	2510	25.90	20231024	1.21	N	031330	500	499 억		4913434	N	N	14	N	00	N
98	20241015	150409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3150	-80	5	-2.48	1101299970	347345	212.21	3215	3245	3140	4195	2265	3230	3170.62	4.91	0	-99181	3306	3267	3241	3202	3176	3255	3190	500	965	500	2450	5	1	99995067	3150	9.57	0.82	12	0.35	329.00	3847.00	3900	20240508	-19.23	2510	20231024	25.50	3900	-19.23	20240508	2660	18.42	20240131	3900	-19.23	20240508	2510	25.50	20231024	1.21	N	031330	500	499 억		4913434	N	N	6908	N	00	N
99	20241015	140408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3140	-90	5	-2.79	863650490	271894	166.12	3215	3245	3140	4195	2265	3230	3176.42	4.91	0	-91827	3306	3267	3241	3202	3176	3255	3190	500	965	500	2450	5	1	99995067	3140	9.54	0.82	12	0.27	329.00	3847.00	3900	20240508	-19.49	2510	20231024	25.10	3900	-19.49	20240508	2660	18.05	20240131	3900	-19.49	20240508	2510	25.10	20231024	1.21	N	031330	500	499 억		4913434	N	N	6908	N	00	N
100	20241015	130408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3160	-70	5	-2.17	587370480	184177	112.52	3215	3245	3160	4195	2265	3230	3189.16	4.91	0	-77971	3306	3267	3241	3202	3176	3255	3190	500	965	500	2450	5	1	99995067	3160	9.60	0.82	12	0.18	329.00	3847.00	3900	20240508	-18.97	2510	20231024	25.90	3900	-18.97	20240508	2660	18.80	20240131	3900	-18.97	20240508	2510	25.90	20231024	1.21	N	031330	500	499 억		4913434	N	N	6908	N	00	N
101	20241015	120407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3160	-70	5	-2.17	483696130	151414	92.51	3215	3245	3160	4195	2265	3230	3194.53	4.91	0	-61814	3306	3267	3241	3202	3176	3255	3190	500	965	500	2450	5	1	99995067	3160	9.60	0.82	12	0.15	329.00	3847.00	3900	20240508	-18.97	2510	20231024	25.90	3900	-18.97	20240508	2660	18.80	20240131	3900	-18.97	20240508	2510	25.90	20231024	1.21	N	031330	500	499 억		4913434	N	N	6908	N	00	N
102	20241015	110408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3190	-40	5	-1.24	296868045	92569	56.56	3215	3245	3185	4195	2265	3230	3206.99	4.91	0	-31737	3306	3267	3241	3202	3176	3255	3190	500	965	500	2450	5	1	99995067	3190	9.70	0.83	12	0.09	329.00	3847.00	3900	20240508	-18.21	2510	20231024	27.09	3900	-18.21	20240508	2660	19.92	20240131	3900	-18.21	20240508	2510	27.09	20231024	1.21	N	031330	500	499 억		4913434	N	N	6908	N	00	N
103	20241015	100408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3210	-20	5	-0.62	168547390	52442	32.04	3215	3245	3200	4195	2265	3230	3213.98	4.91	0	-16362	3306	3267	3241	3202	3176	3255	3190	500	965	500	2450	5	1	99995067	3210	9.76	0.83	12	0.05	329.00	3847.00	3900	20240508	-17.69	2510	20231024	27.89	3900	-17.69	20240508	2660	20.68	20240131	3900	-17.69	20240508	2510	27.89	20231024	1.21	N	031330	500	499 억		4913434	N	N	6908	N	00	N
104	20241015	090407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3230	0	3	0.00	44782400	13923	8.51	3215	3245	3215	4195	2265	3230	3216.43	4.91	0	2014	3306	3267	3241	3202	3176	3255	3190	500	965	500	2450	5	1	99995067	3230	9.82	0.84	12	0.01	329.00	3847.00	3900	20240508	-17.18	2510	20231024	28.69	3900	-17.18	20240508	2660	21.43	20240131	3900	-17.18	20240508	2510	28.69	20231024	1.21	N	031330	500	499 억		4913434	N	N	6908	N	00	N
105	20241014	160358	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3230	-40	5	-1.22	529993335	163471	100.72	3270	3280	3215	4250	2290	3270	3242.13	4.94	0	-20079	3316	3292	3256	3232	3196	3305	3245	500	980	500	2480	5	1	99995067	3230	9.82	0.84	12	0.16	329.00	3847.00	3900	20240508	-17.18	2510	20231024	28.69	3900	-17.18	20240508	2660	21.43	20240131	3900	-17.18	20240508	2510	28.69	20231024	1.20	N	031330	500	499 억		4938641	N	N	6908	N	00	N
106	20241014	150403	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3255	-15	5	-0.46	466979005	144001	88.73	3270	3280	3215	4250	2290	3270	3242.89	4.94	0	-20848	3316	3292	3256	3232	3196	3305	3245	500	980	500	2480	5	1	99995067	3255	9.89	0.85	12	0.14	329.00	3847.00	3900	20240508	-16.54	2510	20231024	29.68	3900	-16.54	20240508	2660	22.37	20240131	3900	-16.54	20240508	2510	29.68	20231024	1.20	N	031330	500	499 억		4938641	N	N	28223	N	00	N
107	20241014	140403	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3240	-30	5	-0.92	435388250	134263	82.73	3270	3280	3215	4250	2290	3270	3242.80	4.94	0	-17728	3316	3292	3256	3232	3196	3305	3245	500	980	500	2480	5	1	99995067	3240	9.85	0.84	12	0.13	329.00	3847.00	3900	20240508	-16.92	2510	20231024	29.08	3900	-16.92	20240508	2660	21.80	20240131	3900	-16.92	20240508	2510	29.08	20231024	1.20	N	031330	500	499 억		4938641	N	N	28223	N	00	N
108	20241014	130403	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3235	-35	5	-1.07	407540585	125655	77.42	3270	3280	3215	4250	2290	3270	3243.33	4.94	0	-15054	3316	3292	3256	3232	3196	3305	3245	500	980	500	2480	5	1	99995067	3235	9.83	0.84	12	0.13	329.00	3847.00	3900	20240508	-17.05	2510	20231024	28.88	3900	-17.05	20240508	2660	21.62	20240131	3900	-17.05	20240508	2510	28.88	20231024	1.20	N	031330	500	499 억		4938641	N	N	28223	N	00	N
109	20241014	120356	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3235	-35	5	-1.07	312644795	96205	59.28	3270	3280	3230	4250	2290	3270	3249.78	4.94	0	-17122	3316	3292	3256	3232	3196	3305	3245	500	980	500	2480	5	1	99995067	3235	9.83	0.84	12	0.10	329.00	3847.00	3900	20240508	-17.05	2510	20231024	28.88	3900	-17.05	20240508	2660	21.62	20240131	3900	-17.05	20240508	2510	28.88	20231024	1.20	N	031330	500	499 억		4938641	N	N	28223	N	00	N
110	20241014	110400	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3250	-20	5	-0.61	176579355	54166	33.37	3270	3280	3240	4250	2290	3270	3259.97	4.94	0	-12475	3316	3292	3256	3232	3196	3305	3245	500	980	500	2480	5	1	99995067	3250	9.88	0.84	12	0.05	329.00	3847.00	3900	20240508	-16.67	2510	20231024	29.48	3900	-16.67	20240508	2660	22.18	20240131	3900	-16.67	20240508	2510	29.48	20231024	1.20	N	031330	500	499 억		4938641	N	N	28223	N	00	N
111	20241014	100400	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3260	-10	5	-0.31	114760690	35156	21.66	3270	3280	3255	4250	2290	3270	3264.33	4.94	0	-3223	3316	3292	3256	3232	3196	3305	3245	500	980	500	2480	5	1	99995067	3260	9.91	0.85	12	0.04	329.00	3847.00	3900	20240508	-16.41	2510	20231024	29.88	3900	-16.41	20240508	2660	22.56	20240131	3900	-16.41	20240508	2510	29.88	20231024	1.20	N	031330	500	499 억		4938641	N	N	28223	N	00	N
112	20241014	090402	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3265	-5	5	-0.15	3009880	921	0.57	3270	3270	3255	4250	2290	3270	3268.06	4.94	0	-207	3316	3292	3256	3232	3196	3305	3245	500	980	500	2480	5	1	99995067	3265	9.92	0.85	12	0.00	329.00	3847.00	3900	20240508	-16.28	2510	20231024	30.08	3900	-16.28	20240508	2660	22.74	20240131	3900	-16.28	20240508	2510	30.08	20231024	1.20	N	031330	500	499 억		4938641	N	N	28223	N	00	N
113	20241011	160354	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3270	25	2	0.77	526278760	161888	151.98	3230	3280	3220	4215	2275	3245	3250.87	4.95	0	51315	3308	3276	3253	3221	3198	3272	3217	500	970	500	2460	5	1	99995067	3270	9.94	0.85	12	0.16	329.00	3847.00	3900	20240508	-16.15	2510	20231024	30.28	3900	-16.15	20240508	2660	22.93	20240131	3900	-16.15	20240508	2510	30.28	20231024	1.20	N	031330	500	499 억		4951262	N	N	28223	N	00	N
114	20241011	150359	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3265	20	2	0.62	316374360	97686	91.71	3230	3265	3220	4215	2275	3245	3238.69	4.95	0	10539	3308	3276	3253	3221	3198	3272	3217	500	970	500	2460	5	1	99995067	3265	9.92	0.85	12	0.10	329.00	3847.00	3900	20240508	-16.28	2510	20231024	30.08	3900	-16.28	20240508	2660	22.74	20240131	3900	-16.28	20240508	2510	30.08	20231024	1.20	N	031330	500	499 억		4951262	N	N	0	N	00	N
115	20241011	140400	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3240	-5	5	-0.15	210347715	65014	61.04	3230	3255	3220	4215	2275	3245	3235.42	4.95	0	4445	3308	3276	3253	3221	3198	3272	3217	500	970	500	2460	5	1	99995067	3240	9.85	0.84	12	0.07	329.00	3847.00	3900	20240508	-16.92	2510	20231024	29.08	3900	-16.92	20240508	2660	21.80	20240131	3900	-16.92	20240508	2510	29.08	20231024	1.20	N	031330	500	499 억		4951262	N	N	0	N	00	N
116	20241011	130401	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3245	0	3	0.00	184567460	57054	53.56	3230	3255	3220	4215	2275	3245	3234.96	4.95	0	4375	3308	3276	3253	3221	3198	3272	3217	500	970	500	2460	5	1	99995067	3245	9.86	0.84	12	0.06	329.00	3847.00	3900	20240508	-16.79	2510	20231024	29.28	3900	-16.79	20240508	2660	21.99	20240131	3900	-16.79	20240508	2510	29.28	20231024	1.20	N	031330	500	499 억		4951262	N	N	0	N	00	N
117	20241011	120359	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3230	-15	5	-0.46	173504775	53640	50.36	3230	3255	3220	4215	2275	3245	3234.62	4.95	0	4558	3308	3276	3253	3221	3198	3272	3217	500	970	500	2460	5	1	99995067	3230	9.82	0.84	12	0.05	329.00	3847.00	3900	20240508	-17.18	2510	20231024	28.69	3900	-17.18	20240508	2660	21.43	20240131	3900	-17.18	20240508	2510	28.69	20231024	1.20	N	031330	500	499 억		4951262	N	N	0	N	00	N
118	20241011	110358	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3240	-5	5	-0.15	143375310	44332	41.62	3230	3255	3220	4215	2275	3245	3234.13	4.95	0	390	3308	3276	3253	3221	3198	3272	3217	500	970	500	2460	5	1	99995067	3240	9.85	0.84	12	0.04	329.00	3847.00	3900	20240508	-16.92	2510	20231024	29.08	3900	-16.92	20240508	2660	21.80	20240131	3900	-16.92	20240508	2510	29.08	20231024	1.20	N	031330	500	499 억		4951262	N	N	0	N	00	N
119	20241011	100404	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3230	-15	5	-0.46	91861935	28403	26.67	3230	3255	3220	4215	2275	3245	3234.23	4.95	0	-2553	3308	3276	3253	3221	3198	3272	3217	500	970	500	2460	5	1	99995067	3230	9.82	0.84	12	0.03	329.00	3847.00	3900	20240508	-17.18	2510	20231024	28.69	3900	-17.18	20240508	2660	21.43	20240131	3900	-17.18	20240508	2510	28.69	20231024	1.20	N	031330	500	499 억		4951262	N	N	0	N	00	N
120	20241011	090400	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3230	-15	5	-0.46	9825360	3041	2.85	3230	3240	3230	4215	2275	3245	3230.96	4.95	0	107	3308	3276	3253	3221	3198	3272	3217	500	970	500	2460	5	1	99995067	3230	9.82	0.84	12	0.00	329.00	3847.00	3900	20240508	-17.18	2510	20231024	28.69	3900	-17.18	20240508	2660	21.43	20240131	3900	-17.18	20240508	2510	28.69	20231024	1.20	N	031330	500	499 억		4951262	N	N	0	N	00	N
121	20241010	160407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3245	-10	5	-0.31	343593805	105608	69.19	3245	3285	3230	4230	2280	3255	3253.48	4.94	0	9843	3311	3282	3256	3227	3201	3270	3215	500	975	500	2470	5	1	99995067	3245	9.86	0.84	12	0.11	329.00	3847.00	3900	20240508	-16.79	2510	20231024	29.28	3900	-16.79	20240508	2660	21.99	20240131	3900	-16.79	20240508	2510	29.28	20231024	1.22	N	031330	500	499 억		4935740	N	N	0	N	00	N
122	20241010	150413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3235	-20	5	-0.61	300234835	92226	60.43	3245	3285	3235	4230	2280	3255	3255.43	4.94	0	10239	3311	3282	3256	3227	3201	3270	3215	500	975	500	2470	5	1	99995067	3235	9.83	0.84	12	0.09	329.00	3847.00	3900	20240508	-17.05	2510	20231024	28.88	3900	-17.05	20240508	2660	21.62	20240131	3900	-17.05	20240508	2510	28.88	20231024	1.22	N	031330	500	499 억		4935740	N	N	0	N	00	N
123	20241010	140410	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3250	-5	5	-0.15	237078845	72745	47.66	3245	3285	3245	4230	2280	3255	3259.04	4.94	0	11062	3311	3282	3256	3227	3201	3270	3215	500	975	500	2470	5	1	99995067	3250	9.88	0.84	12	0.07	329.00	3847.00	3900	20240508	-16.67	2510	20231024	29.48	3900	-16.67	20240508	2660	22.18	20240131	3900	-16.67	20240508	2510	29.48	20231024	1.22	N	031330	500	499 억		4935740	N	N	0	N	00	N
124	20241010	130409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3265	10	2	0.31	188896175	57913	37.94	3245	3285	3245	4230	2280	3255	3261.72	4.94	0	5909	3311	3282	3256	3227	3201	3270	3215	500	975	500	2470	5	1	99995067	3265	9.92	0.85	12	0.06	329.00	3847.00	3900	20240508	-16.28	2510	20231024	30.08	3900	-16.28	20240508	2660	22.74	20240131	3900	-16.28	20240508	2510	30.08	20231024	1.22	N	031330	500	499 억		4935740	N	N	0	N	00	N
125	20241010	120409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3275	20	2	0.61	159241220	48827	31.99	3245	3285	3245	4230	2280	3255	3261.34	4.94	0	5020	3311	3282	3256	3227	3201	3270	3215	500	975	500	2470	5	1	99995067	3275	9.95	0.85	12	0.05	329.00	3847.00	3900	20240508	-16.03	2510	20231024	30.48	3900	-16.03	20240508	2660	23.12	20240131	3900	-16.03	20240508	2510	30.48	20231024	1.22	N	031330	500	499 억		4935740	N	N	0	N	00	N
126	20241010	110408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3255	0	3	0.00	104435900	32068	21.01	3245	3285	3245	4230	2280	3255	3256.70	4.94	0	-2462	3311	3282	3256	3227	3201	3270	3215	500	975	500	2470	5	1	99995067	3255	9.89	0.85	12	0.03	329.00	3847.00	3900	20240508	-16.54	2510	20231024	29.68	3900	-16.54	20240508	2660	22.37	20240131	3900	-16.54	20240508	2510	29.68	20231024	1.22	N	031330	500	499 억		4935740	N	N	0	N	00	N
127	20241010	100408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3250	-5	5	-0.15	79304060	24338	15.95	3245	3285	3245	4230	2280	3255	3258.45	4.94	0	-2220	3311	3282	3256	3227	3201	3270	3215	500	975	500	2470	5	1	99995067	3250	9.88	0.84	12	0.02	329.00	3847.00	3900	20240508	-16.67	2510	20231024	29.48	3900	-16.67	20240508	2660	22.18	20240131	3900	-16.67	20240508	2510	29.48	20231024	1.22	N	031330	500	499 억		4935740	N	N	0	N	00	N
128	20241010	090408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3265	10	2	0.31	36188415	11097	7.27	3245	3285	3245	4230	2280	3255	3261.10	4.94	0	1632	3311	3282	3256	3227	3201	3270	3215	500	975	500	2470	5	1	99995067	3265	9.92	0.85	12	0.01	329.00	3847.00	3900	20240508	-16.28	2510	20231024	30.08	3900	-16.28	20240508	2660	22.74	20240131	3900	-16.28	20240508	2510	30.08	20231024	1.22	N	031330	500	499 억		4935740	N	N	0	N	00	N
129	20241008	160406	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3255	-40	5	-1.21	495525335	152602	34.15	3285	3285	3230	4280	2310	3295	3247.17	4.90	0	26330	3398	3346	3253	3201	3108	3372	3227	500	985	500	2500	5	1	99995067	3255	9.89	0.85	12	0.15	329.00	3847.00	3900	20240508	-16.54	2510	20231024	29.68	3900	-16.54	20240508	2660	22.37	20240131	3900	-16.54	20240508	2510	29.68	20231024	1.23	N	031330	500	499 억		4899487	N	N	0	N	00	N
130	20241008	150409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3255	-40	5	-1.21	476315110	146699	32.83	3285	3285	3230	4280	2310	3295	3246.89	4.90	0	23765	3398	3346	3253	3201	3108	3372	3227	500	985	500	2500	5	1	99995067	3255	9.89	0.85	12	0.15	329.00	3847.00	3900	20240508	-16.54	2510	20231024	29.68	3900	-16.54	20240508	2660	22.37	20240131	3900	-16.54	20240508	2510	29.68	20231024	1.23	N	031330	500	499 억		4899487	N	N	0	N	00	N
131	20241008	140408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3250	-45	5	-1.37	433511505	133559	29.89	3285	3285	3230	4280	2310	3295	3245.84	4.90	0	19957	3398	3346	3253	3201	3108	3372	3227	500	985	500	2500	5	1	99995067	3250	9.88	0.84	12	0.13	329.00	3847.00	3900	20240508	-16.67	2510	20231024	29.48	3900	-16.67	20240508	2660	22.18	20240131	3900	-16.67	20240508	2510	29.48	20231024	1.23	N	031330	500	499 억		4899487	N	N	0	N	00	N
132	20241008	130407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3250	-45	5	-1.37	396723465	122259	27.36	3285	3285	3230	4280	2310	3295	3244.94	4.90	0	18205	3398	3346	3253	3201	3108	3372	3227	500	985	500	2500	5	1	99995067	3250	9.88	0.84	12	0.12	329.00	3847.00	3900	20240508	-16.67	2510	20231024	29.48	3900	-16.67	20240508	2660	22.18	20240131	3900	-16.67	20240508	2510	29.48	20231024	1.23	N	031330	500	499 억		4899487	N	N	0	N	00	N
133	20241008	120407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3245	-50	5	-1.52	367721955	113316	25.36	3285	3285	3230	4280	2310	3295	3245.10	4.90	0	17240	3398	3346	3253	3201	3108	3372	3227	500	985	500	2500	5	1	99995067	3245	9.86	0.84	12	0.11	329.00	3847.00	3900	20240508	-16.79	2510	20231024	29.28	3900	-16.79	20240508	2660	21.99	20240131	3900	-16.79	20240508	2510	29.28	20231024	1.23	N	031330	500	499 억		4899487	N	N	0	N	00	N
134	20241008	110407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3240	-55	5	-1.67	307953760	94865	21.23	3285	3285	3230	4280	2310	3295	3246.23	4.90	0	13408	3398	3346	3253	3201	3108	3372	3227	500	985	500	2500	5	1	99995067	3240	9.85	0.84	12	0.09	329.00	3847.00	3900	20240508	-16.92	2510	20231024	29.08	3900	-16.92	20240508	2660	21.80	20240131	3900	-16.92	20240508	2510	29.08	20231024	1.23	N	031330	500	499 억		4899487	N	N	0	N	00	N
135	20241008	100408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3260	-35	5	-1.06	130192615	40031	8.96	3285	3285	3240	4280	2310	3295	3252.29	4.90	0	4657	3398	3346	3253	3201	3108	3372	3227	500	985	500	2500	5	1	99995067	3260	9.91	0.85	12	0.04	329.00	3847.00	3900	20240508	-16.41	2510	20231024	29.88	3900	-16.41	20240508	2660	22.56	20240131	3900	-16.41	20240508	2510	29.88	20231024	1.23	N	031330	500	499 억		4899487	N	N	0	N	00	N
136	20241008	090406	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3280	-15	5	-0.46	16534030	5073	1.14	3285	3285	3250	4280	2310	3295	3259.22	4.90	0	1365	3398	3346	3253	3201	3108	3372	3227	500	985	500	2500	5	1	99995067	3280	9.97	0.85	12	0.01	329.00	3847.00	3900	20240508	-15.90	2510	20231024	30.68	3900	-15.90	20240508	2660	23.31	20240131	3900	-15.90	20240508	2510	30.68	20231024	1.23	N	031330	500	499 억		4899487	N	N	0	N	00	N
137	20241007	160405	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3295	165	2	5.27	1457607765	445742	449.68	3190	3305	3160	4065	2195	3130	3270.22	4.65	0	249377	3163	3146	3113	3096	3063	3155	3105	500	935	500	2370	5	1	99995067	3295	10.02	0.86	12	0.45	329.00	3847.00	3900	20240508	-15.51	2510	20231024	31.27	3900	-15.51	20240508	2660	23.87	20240131	3900	-15.51	20240508	2510	31.27	20231024	1.22	N	031330	500	499 억		4650883	N	N	0	N	00	N
138	20241007	150358	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3290	160	2	5.11	1407230320	430438	434.24	3190	3305	3160	4065	2195	3130	3269.46	4.65	0	242196	3163	3146	3113	3096	3063	3155	3105	500	935	500	2370	5	1	99995067	3290	10.00	0.86	12	0.43	329.00	3847.00	3900	20240508	-15.64	2510	20231024	31.08	3900	-15.64	20240508	2660	23.68	20240131	3900	-15.64	20240508	2510	31.08	20231024	1.22	N	031330	500	499 억		4650883	N	N	0	N	00	N
139	20241007	140415	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3295	165	2	5.27	1305298065	399452	402.98	3190	3305	3160	4065	2195	3130	3267.89	4.65	0	229078	3163	3146	3113	3096	3063	3155	3105	500	935	500	2370	5	1	99995067	3295	10.02	0.86	12	0.40	329.00	3847.00	3900	20240508	-15.51	2510	20231024	31.27	3900	-15.51	20240508	2660	23.87	20240131	3900	-15.51	20240508	2510	31.27	20231024	1.22	N	031330	500	499 억		4650883	N	N	0	N	00	N
140	20241007	130400	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3275	145	2	4.63	1209469130	370223	373.49	3190	3305	3160	4065	2195	3130	3267.05	4.65	0	214391	3163	3146	3113	3096	3063	3155	3105	500	935	500	2370	5	1	99995067	3275	9.95	0.85	12	0.37	329.00	3847.00	3900	20240508	-16.03	2510	20231024	30.48	3900	-16.03	20240508	2660	23.12	20240131	3900	-16.03	20240508	2510	30.48	20231024	1.22	N	031330	500	499 억		4650883	N	N	0	N	00	N
141	20241007	120424	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3280	150	2	4.79	1121312590	343258	346.29	3190	3305	3160	4065	2195	3130	3266.87	4.65	0	197163	3163	3146	3113	3096	3063	3155	3105	500	935	500	2370	5	1	99995067	3280	9.97	0.85	12	0.34	329.00	3847.00	3900	20240508	-15.90	2510	20231024	30.68	3900	-15.90	20240508	2660	23.31	20240131	3900	-15.90	20240508	2510	30.68	20231024	1.22	N	031330	500	499 억		4650883	N	N	0	N	00	N
142	20241007	110356	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3295	165	2	5.27	1004928610	307825	310.55	3190	3305	3160	4065	2195	3130	3264.83	4.65	0	175835	3163	3146	3113	3096	3063	3155	3105	500	935	500	2370	5	1	99995067	3295	10.02	0.86	12	0.31	329.00	3847.00	3900	20240508	-15.51	2510	20231024	31.27	3900	-15.51	20240508	2660	23.87	20240131	3900	-15.51	20240508	2510	31.27	20231024	1.22	N	031330	500	499 억		4650883	N	N	0	N	00	N
143	20241007	100355	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3300	170	2	5.43	801087660	245814	247.99	3190	3305	3160	4065	2195	3130	3259.18	4.65	0	128785	3163	3146	3113	3096	3063	3155	3105	500	935	500	2370	5	1	99995067	3300	10.03	0.86	12	0.25	329.00	3847.00	3900	20240508	-15.38	2510	20231024	31.47	3900	-15.38	20240508	2660	24.06	20240131	3900	-15.38	20240508	2510	31.47	20231024	1.22	N	031330	500	499 억		4650883	N	N	0	N	00	N
144	20241007	090334	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3205	75	2	2.40	238612615	73760	74.41	3190	3300	3160	4065	2195	3130	3235.69	4.65	0	8596	3163	3146	3113	3096	3063	3155	3105	500	935	500	2370	5	1	99995067	3205	9.74	0.83	12	0.07	329.00	3847.00	3900	20240508	-17.82	2510	20231024	27.69	3900	-17.82	20240508	2660	20.49	20240131	3900	-17.82	20240508	2510	27.69	20231024	1.22	N	031330	500	499 억		4650883	N	N	0	N	00	N
145	20241004	160344	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3130	45	2	1.46	306510790	98327	48.99	3100	3130	3080	4010	2160	3085	3117.26	4.65	0	4176	3171	3127	3096	3052	3021	3112	3037	500	925	500	2340	5	1	99995067	3130	9.51	0.81	12	0.10	329.00	3847.00	3900	20240508	-19.74	2510	20231024	24.70	3900	-19.74	20240508	2660	17.67	20240131	3900	-19.74	20240508	2510	24.70	20231024	1.21	N	031330	500	499 억		4645941	N	N	0	N	00	N
146	20241004	150345	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3130	45	2	1.46	297454630	95427	47.55	3100	3130	3080	4010	2160	3085	3117.09	4.65	0	4352	3171	3127	3096	3052	3021	3112	3037	500	925	500	2340	5	1	99995067	3130	9.51	0.81	12	0.10	329.00	3847.00	3900	20240508	-19.74	2510	20231024	24.70	3900	-19.74	20240508	2660	17.67	20240131	3900	-19.74	20240508	2510	24.70	20231024	1.21	N	031330	500	499 억		4645941	N	N	0	N	00	N
147	20241004	140347	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3125	40	2	1.30	218767340	70218	34.99	3100	3130	3080	4010	2160	3085	3115.55	4.65	0	-1054	3171	3127	3096	3052	3021	3112	3037	500	925	500	2340	5	1	99995067	3125	9.50	0.81	12	0.07	329.00	3847.00	3900	20240508	-19.87	2510	20231024	24.50	3900	-19.87	20240508	2660	17.48	20240131	3900	-19.87	20240508	2510	24.50	20231024	1.21	N	031330	500	499 억		4645941	N	N	0	N	00	N
148	20241004	130346	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3120	35	2	1.13	145205810	46631	23.24	3100	3130	3080	4010	2160	3085	3113.93	4.65	0	-5072	3171	3127	3096	3052	3021	3112	3037	500	925	500	2340	5	1	99995067	3120	9.48	0.81	12	0.05	329.00	3847.00	3900	20240508	-20.00	2510	20231024	24.30	3900	-20.00	20240508	2660	17.29	20240131	3900	-20.00	20240508	2510	24.30	20231024	1.21	N	031330	500	499 억		4645941	N	N	0	N	00	N
149	20241004	120344	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3130	45	2	1.46	119141905	38278	19.07	3100	3130	3080	4010	2160	3085	3112.54	4.65	0	-5385	3171	3127	3096	3052	3021	3112	3037	500	925	500	2340	5	1	99995067	3130	9.51	0.81	12	0.04	329.00	3847.00	3900	20240508	-19.74	2510	20231024	24.70	3900	-19.74	20240508	2660	17.67	20240131	3900	-19.74	20240508	2510	24.70	20231024	1.21	N	031330	500	499 억		4645941	N	N	0	N	00	N
150	20241004	110345	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3120	35	2	1.13	90678545	29160	14.53	3100	3130	3080	4010	2160	3085	3109.69	4.65	0	-5748	3171	3127	3096	3052	3021	3112	3037	500	925	500	2340	5	1	99995067	3120	9.48	0.81	12	0.03	329.00	3847.00	3900	20240508	-20.00	2510	20231024	24.30	3900	-20.00	20240508	2660	17.29	20240131	3900	-20.00	20240508	2510	24.30	20231024	1.21	N	031330	500	499 억		4645941	N	N	0	N	00	N
151	20241004	100343	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3130	45	2	1.46	64627200	20820	10.37	3100	3130	3080	4010	2160	3085	3104.09	4.65	0	-6716	3171	3127	3096	3052	3021	3112	3037	500	925	500	2340	5	1	99995067	3130	9.51	0.81	12	0.02	329.00	3847.00	3900	20240508	-19.74	2510	20231024	24.70	3900	-19.74	20240508	2660	17.67	20240131	3900	-19.74	20240508	2510	24.70	20231024	1.21	N	031330	500	499 억		4645941	N	N	0	N	00	N
152	20241004	090341	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3095	10	2	0.32	4031745	1301	0.65	3100	3100	3090	4010	2160	3085	3098.96	4.65	0	-479	3171	3127	3096	3052	3021	3112	3037	500	925	500	2340	5	1	99995067	3095	9.41	0.80	12	0.00	329.00	3847.00	3900	20240508	-20.64	2510	20231024	23.31	3900	-20.64	20240508	2660	16.35	20240131	3900	-20.64	20240508	2510	23.31	20231024	1.21	N	031330	500	499 억		4645941	N	N	0	N	00	N
153	20241002	160341	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3085	-55	5	-1.75	621781675	200652	114.27	3115	3140	3065	4080	2200	3140	3098.81	4.67	0	-36131	3223	3181	3143	3101	3063	3162	3082	500	940	500	2380	5	1	99995067	3085	9.38	0.80	12	0.20	329.00	3847.00	3900	20240508	-20.90	2510	20231024	22.91	3900	-20.90	20240508	2660	15.98	20240131	3900	-20.90	20240508	2510	22.91	20231024	1.20	N	031330	500	499 억		4673427	N	N	0	N	00	N
154	20241002	150347	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3085	-55	5	-1.75	595383800	192098	109.40	3115	3140	3065	4080	2200	3140	3099.38	4.67	0	-30245	3223	3181	3143	3101	3063	3162	3082	500	940	500	2380	5	1	99995067	3085	9.38	0.80	12	0.19	329.00	3847.00	3900	20240508	-20.90	2510	20231024	22.91	3900	-20.90	20240508	2660	15.98	20240131	3900	-20.90	20240508	2510	22.91	20231024	1.20	N	031330	500	499 억		4673427	N	N	0	N	00	N
155	20241002	140344	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3100	-40	5	-1.27	511765330	165116	94.03	3115	3140	3065	4080	2200	3140	3099.43	4.67	0	-17406	3223	3181	3143	3101	3063	3162	3082	500	940	500	2380	5	1	99995067	3100	9.42	0.81	12	0.17	329.00	3847.00	3900	20240508	-20.51	2510	20231024	23.51	3900	-20.51	20240508	2660	16.54	20240131	3900	-20.51	20240508	2510	23.51	20231024	1.20	N	031330	500	499 억		4673427	N	N	0	N	00	N
156	20241002	130344	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3135	-5	5	-0.16	372233605	120144	68.42	3115	3140	3065	4080	2200	3140	3098.23	4.67	0	-20619	3223	3181	3143	3101	3063	3162	3082	500	940	500	2380	5	1	99995067	3135	9.53	0.81	12	0.12	329.00	3847.00	3900	20240508	-19.62	2510	20231024	24.90	3900	-19.62	20240508	2660	17.86	20240131	3900	-19.62	20240508	2510	24.90	20231024	1.20	N	031330	500	499 억		4673427	N	N	0	N	00	N
157	20241002	120341	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3115	-25	5	-0.80	308618105	99751	56.81	3115	3140	3065	4080	2200	3140	3093.88	4.67	0	-15827	3223	3181	3143	3101	3063	3162	3082	500	940	500	2380	5	1	99995067	3115	9.47	0.81	12	0.10	329.00	3847.00	3900	20240508	-20.13	2510	20231024	24.10	3900	-20.13	20240508	2660	17.11	20240131	3900	-20.13	20240508	2510	24.10	20231024	1.20	N	031330	500	499 억		4673427	N	N	0	N	00	N
158	20241002	110337	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3105	-35	5	-1.11	260518330	84238	47.97	3115	3140	3065	4080	2200	3140	3092.65	4.67	0	-11373	3223	3181	3143	3101	3063	3162	3082	500	940	500	2380	5	1	99995067	3105	9.44	0.81	12	0.08	329.00	3847.00	3900	20240508	-20.38	2510	20231024	23.71	3900	-20.38	20240508	2660	16.73	20240131	3900	-20.38	20240508	2510	23.71	20231024	1.20	N	031330	500	499 억		4673427	N	N	0	N	00	N
159	20241002	100337	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3080	-60	5	-1.91	186506840	60389	34.39	3115	3140	3065	4080	2200	3140	3088.42	4.67	0	-8652	3223	3181	3143	3101	3063	3162	3082	500	940	500	2380	5	1	99995067	3080	9.36	0.80	12	0.06	329.00	3847.00	3900	20240508	-21.03	2510	20231024	22.71	3900	-21.03	20240508	2660	15.79	20240131	3900	-21.03	20240508	2510	22.71	20231024	1.20	N	031330	500	499 억		4673427	N	N	0	N	00	N
160	20241002	090335	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3095	-45	5	-1.43	65262625	21084	12.01	3115	3140	3070	4080	2200	3140	3095.36	4.67	0	-6674	3223	3181	3143	3101	3063	3162	3082	500	940	500	2380	5	1	99995067	3095	9.41	0.80	12	0.02	329.00	3847.00	3900	20240508	-20.64	2510	20231024	23.31	3900	-20.64	20240508	2660	16.35	20240131	3900	-20.64	20240508	2510	23.31	20231024	1.20	N	031330	500	499 억		4673427	N	N	0	N	00	N