KissMeData/254490/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	161133	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15430	-20	5	-0.13	2936466040	186964	186.32	15130	16190	15060	20050	10820	15450	15708.82	0.13	0	5263	16330	15890	15670	15230	15010	15780	15120	14	4600	100	11120	10	1	14438000	2228	43.46	2.78	12	1.29	355.00	5554.00	26000	20231214	-40.65	9790	20240805	57.61	25100	-38.53	20240104	9790	57.61	20240805	26000	-40.65	20231214	9790	57.61	20240805	3.37	N	254490	100	14 억		19452	N	N	0	N	00	N
3	20241031	151153	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15540	90	2	0.58	2744605400	174543	173.94	15130	16190	15060	20050	10820	15450	15724.52	0.13	0	2485	16330	15890	15670	15230	15010	15780	15120	14	4600	100	11120	10	1	14438000	2244	43.77	2.80	12	1.21	355.00	5554.00	26000	20231214	-40.23	9790	20240805	58.73	25100	-38.09	20240104	9790	58.73	20240805	26000	-40.23	20231214	9790	58.73	20240805	3.37	N	254490	100	14 억		19452	N	N	0	N	00	N
4	20241031	141150	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15580	130	2	0.84	2488921750	158097	157.55	15130	16190	15060	20050	10820	15450	15743.00	0.13	0	-3215	16330	15890	15670	15230	15010	15780	15120	14	4600	100	11120	10	1	14438000	2249	43.89	2.81	12	1.10	355.00	5554.00	26000	20231214	-40.08	9790	20240805	59.14	25100	-37.93	20240104	9790	59.14	20240805	26000	-40.08	20231214	9790	59.14	20240805	3.37	N	254490	100	14 억		19452	N	N	0	N	00	N
5	20241031	131150	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15770	320	2	2.07	2309450030	146670	146.16	15130	16190	15060	20050	10820	15450	15745.89	0.13	0	-4939	16330	15890	15670	15230	15010	15780	15120	14	4600	100	11120	10	1	14438000	2277	44.42	2.84	12	1.02	355.00	5554.00	26000	20231214	-39.35	9790	20240805	61.08	25100	-37.17	20240104	9790	61.08	20240805	26000	-39.35	20231214	9790	61.08	20240805	3.37	N	254490	100	14 억		19452	N	N	0	N	00	N
6	20241031	121148	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15840	390	2	2.52	2137617780	135783	135.31	15130	16190	15060	20050	10820	15450	15742.90	0.13	0	-3584	16330	15890	15670	15230	15010	15780	15120	14	4600	100	11120	10	1	14438000	2287	44.62	2.85	12	0.94	355.00	5554.00	26000	20231214	-39.08	9790	20240805	61.80	25100	-36.89	20240104	9790	61.80	20240805	26000	-39.08	20231214	9790	61.80	20240805	3.37	N	254490	100	14 억		19452	N	N	0	N	00	N
7	20241031	111147	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15830	380	2	2.46	752613830	48948	48.78	15130	15860	15060	20050	10820	15450	15375.78	0.13	0	5135	16330	15890	15670	15230	15010	15780	15120	14	4600	100	11120	10	1	14438000	2286	44.59	2.85	12	0.34	355.00	5554.00	26000	20231214	-39.12	9790	20240805	61.70	25100	-36.93	20240104	9790	61.70	20240805	26000	-39.12	20231214	9790	61.70	20240805	3.37	N	254490	100	14 억		19452	N	N	0	N	00	N
8	20241031	101148	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15300	-150	5	-0.97	415937450	27175	27.08	15130	15580	15060	20050	10820	15450	15305.89	0.13	0	1930	16330	15890	15670	15230	15010	15780	15120	14	4600	100	11120	10	1	14438000	2209	43.10	2.75	12	0.19	355.00	5554.00	26000	20231214	-41.15	9790	20240805	56.28	25100	-39.04	20240104	9790	56.28	20240805	26000	-41.15	20231214	9790	56.28	20240805	3.37	N	254490	100	14 억		19452	N	N	0	N	00	N
9	20241031	091147	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15370	-80	5	-0.52	164509760	10848	10.81	15130	15380	15060	20050	10820	15450	15164.99	0.13	0	1889	16330	15890	15670	15230	15010	15780	15120	14	4600	100	11120	10	1	14438000	2219	43.30	2.77	12	0.08	355.00	5554.00	26000	20231214	-40.88	9790	20240805	57.00	25100	-38.76	20240104	9790	57.00	20240805	26000	-40.88	20231214	9790	57.00	20240805	3.37	N	254490	100	14 억		19452	N	N	0	N	00	N
10	20241030	161144	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15450	-350	5	-2.22	1528438800	97142	97.00	15860	16110	15450	20500	11060	15800	15736.97	0.27	0	-20056	16113	15956	15743	15586	15373	16035	15665	14	4700	100	11370	10	1	14438000	2231	43.52	2.78	12	0.67	355.00	5554.00	26000	20231214	-40.58	9790	20240805	57.81	25100	-38.45	20240104	9790	57.81	20240805	26000	-40.58	20231214	9790	57.81	20240805	3.43	N	254490	100	14 억		39516	N	N	0	N	00	N
11	20241030	151211	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15480	-320	5	-2.03	1417423430	89961	89.83	15860	16110	15470	20500	11060	15800	15755.98	0.27	0	-20051	16113	15956	15743	15586	15373	16035	15665	14	4700	100	11370	10	1	14438000	2235	43.61	2.79	12	0.62	355.00	5554.00	26000	20231214	-40.46	9790	20240805	58.12	25100	-38.33	20240104	9790	58.12	20240805	26000	-40.46	20231214	9790	58.12	20240805	3.43	N	254490	100	14 억		39516	N	N	0	N	00	N
12	20241030	141146	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15560	-240	5	-1.52	1306169820	82796	82.67	15860	16110	15470	20500	11060	15800	15775.76	0.27	0	-18807	16113	15956	15743	15586	15373	16035	15665	14	4700	100	11370	10	1	14438000	2247	43.83	2.80	12	0.57	355.00	5554.00	26000	20231214	-40.15	9790	20240805	58.94	25100	-38.01	20240104	9790	58.94	20240805	26000	-40.15	20231214	9790	58.94	20240805	3.43	N	254490	100	14 억		39516	N	N	0	N	00	N
13	20241030	131153	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15580	-220	5	-1.39	1140940480	72150	72.04	15860	16110	15570	20500	11060	15800	15813.45	0.27	0	-16891	16113	15956	15743	15586	15373	16035	15665	14	4700	100	11370	10	1	14438000	2249	43.89	2.81	12	0.50	355.00	5554.00	26000	20231214	-40.08	9790	20240805	59.14	25100	-37.93	20240104	9790	59.14	20240805	26000	-40.08	20231214	9790	59.14	20240805	3.43	N	254490	100	14 억		39516	N	N	0	N	00	N
14	20241030	121210	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15690	-110	5	-0.70	994800410	62808	62.71	15860	16110	15650	20500	11060	15800	15838.75	0.27	0	-12970	16113	15956	15743	15586	15373	16035	15665	14	4700	100	11370	10	1	14438000	2265	44.20	2.82	12	0.44	355.00	5554.00	26000	20231214	-39.65	9790	20240805	60.27	25100	-37.49	20240104	9790	60.27	20240805	26000	-39.65	20231214	9790	60.27	20240805	3.43	N	254490	100	14 억		39516	N	N	0	N	00	N
15	20241030	111150	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15760	-40	5	-0.25	835777090	52704	52.63	15860	16110	15650	20500	11060	15800	15857.94	0.27	0	-10547	16113	15956	15743	15586	15373	16035	15665	14	4700	100	11370	10	1	14438000	2275	44.39	2.84	12	0.37	355.00	5554.00	26000	20231214	-39.38	9790	20240805	60.98	25100	-37.21	20240104	9790	60.98	20240805	26000	-39.38	20231214	9790	60.98	20240805	3.43	N	254490	100	14 억		39516	N	N	0	N	00	N
16	20241030	101143	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15690	-110	5	-0.70	706467090	44517	44.45	15860	16110	15650	20500	11060	15800	15869.60	0.27	0	-10732	16113	15956	15743	15586	15373	16035	15665	14	4700	100	11370	10	1	14438000	2265	44.20	2.82	12	0.31	355.00	5554.00	26000	20231214	-39.65	9790	20240805	60.27	25100	-37.49	20240104	9790	60.27	20240805	26000	-39.65	20231214	9790	60.27	20240805	3.43	N	254490	100	14 억		39516	N	N	0	N	00	N
17	20241030	091151	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15910	110	2	0.70	423424240	26562	26.52	15860	16110	15720	20500	11060	15800	15940.98	0.27	0	-3269	16113	15956	15743	15586	15373	16035	15665	14	4700	100	11370	10	1	14438000	2297	44.82	2.86	12	0.18	355.00	5554.00	26000	20231214	-38.81	9790	20240805	62.51	25100	-36.61	20240104	9790	62.51	20240805	26000	-38.81	20231214	9790	62.51	20240805	3.43	N	254490	100	14 억		39516	N	N	0	N	00	N
18	20241029	161106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15800	-250	5	-1.56	1530898540	97646	46.79	15710	15900	15530	20850	11240	16050	15677.12	0.31	0	-5889	16936	16492	15846	15402	14756	16715	15625	14	4800	100	11550	10	1	14438000	2281	44.51	2.84	12	0.68	355.00	5554.00	26000	20231214	-39.23	9790	20240805	61.39	25100	-37.05	20240104	9790	61.39	20240805	26000	-39.23	20231214	9790	61.39	20240805	3.45	N	254490	100	14 억		45435	N	N	0	N	00	N
19	20241029	151124	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15720	-330	5	-2.06	1387740710	88580	42.45	15710	15900	15530	20850	11240	16050	15666.44	0.31	0	-8136	16936	16492	15846	15402	14756	16715	15625	14	4800	100	11550	10	1	14438000	2270	44.28	2.83	12	0.61	355.00	5554.00	26000	20231214	-39.54	9790	20240805	60.57	25100	-37.37	20240104	9790	60.57	20240805	26000	-39.54	20231214	9790	60.57	20240805	3.45	N	254490	100	14 억		45435	N	N	0	N	00	N
20	20241029	140954	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15640	-410	5	-2.55	1102267790	70325	33.70	15710	15900	15530	20850	11240	16050	15673.80	0.31	0	-13402	16936	16492	15846	15402	14756	16715	15625	14	4800	100	11550	10	1	14438000	2258	44.06	2.82	12	0.49	355.00	5554.00	26000	20231214	-39.85	9790	20240805	59.75	25100	-37.69	20240104	9790	59.75	20240805	26000	-39.85	20231214	9790	59.75	20240805	3.45	N	254490	100	14 억		45435	N	N	0	N	00	N
21	20241029	131115	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15620	-430	5	-2.68	1028775930	65619	31.44	15710	15900	15530	20850	11240	16050	15677.91	0.31	0	-14622	16936	16492	15846	15402	14756	16715	15625	14	4800	100	11550	10	1	14438000	2255	44.00	2.81	12	0.45	355.00	5554.00	26000	20231214	-39.92	9790	20240805	59.55	25100	-37.77	20240104	9790	59.55	20240805	26000	-39.92	20231214	9790	59.55	20240805	3.45	N	254490	100	14 억		45435	N	N	0	N	00	N
22	20241029	121115	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15630	-420	5	-2.62	957956650	61084	29.27	15710	15900	15530	20850	11240	16050	15682.49	0.31	0	-12771	16936	16492	15846	15402	14756	16715	15625	14	4800	100	11550	10	1	14438000	2257	44.03	2.81	12	0.42	355.00	5554.00	26000	20231214	-39.88	9790	20240805	59.65	25100	-37.73	20240104	9790	59.65	20240805	26000	-39.88	20231214	9790	59.65	20240805	3.45	N	254490	100	14 억		45435	N	N	0	N	00	N
23	20241029	111134	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15650	-400	5	-2.49	883103560	56293	26.97	15710	15900	15530	20850	11240	16050	15687.50	0.31	0	-11240	16936	16492	15846	15402	14756	16715	15625	14	4800	100	11550	10	1	14438000	2260	44.08	2.82	12	0.39	355.00	5554.00	26000	20231214	-39.81	9790	20240805	59.86	25100	-37.65	20240104	9790	59.86	20240805	26000	-39.81	20231214	9790	59.86	20240805	3.45	N	254490	100	14 억		45435	N	N	0	N	00	N
24	20241029	101112	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15870	-180	5	-1.12	647995410	41350	19.81	15710	15880	15530	20850	11240	16050	15670.81	0.31	0	-9627	16936	16492	15846	15402	14756	16715	15625	14	4800	100	11550	10	1	14438000	2291	44.70	2.86	12	0.29	355.00	5554.00	26000	20231214	-38.96	9790	20240805	62.10	25100	-36.77	20240104	9790	62.10	20240805	26000	-38.96	20231214	9790	62.10	20240805	3.45	N	254490	100	14 억		45435	N	N	0	N	00	N
25	20241028	161102	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16050	770	2	5.04	3252464480	204251	125.41	15200	16290	15200	19860	10700	15280	15923.59	0.15	0	23427	16873	16076	15623	14826	14373	15850	14600	14	4580	100	11000	10	1	14438000	2317	45.21	2.89	12	1.41	355.00	5554.00	26000	20231214	-38.27	9790	20240805	63.94	25100	-36.06	20240104	9790	63.94	20240805	26000	-38.27	20231214	9790	63.94	20240805	3.57	N	254490	100	14 억		21904	N	N	0	N	00	N
26	20241028	151110	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15910	630	2	4.12	3149578510	197825	121.47	15200	16290	15200	19860	10700	15280	15921.03	0.15	0	22719	16873	16076	15623	14826	14373	15850	14600	14	4580	100	11000	10	1	14438000	2297	44.82	2.86	12	1.37	355.00	5554.00	26000	20231214	-38.81	9790	20240805	62.51	25100	-36.61	20240104	9790	62.51	20240805	26000	-38.81	20231214	9790	62.51	20240805	3.57	N	254490	100	14 억		21904	N	N	0	N	00	N
27	20241028	141112	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15950	670	2	4.38	2935273620	184421	113.24	15200	16290	15200	19860	10700	15280	15916.16	0.15	0	17298	16873	16076	15623	14826	14373	15850	14600	14	4580	100	11000	10	1	14438000	2303	44.93	2.87	12	1.28	355.00	5554.00	26000	20231214	-38.65	9790	20240805	62.92	25100	-36.45	20240104	9790	62.92	20240805	26000	-38.65	20231214	9790	62.92	20240805	3.57	N	254490	100	14 억		21904	N	N	0	N	00	N
28	20241028	131106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16120	840	2	5.50	2625719680	165248	101.47	15200	16270	15200	19860	10700	15280	15889.57	0.15	0	14263	16873	16076	15623	14826	14373	15850	14600	14	4580	100	11000	10	1	14438000	2327	45.41	2.90	12	1.14	355.00	5554.00	26000	20231214	-38.00	9790	20240805	64.66	25100	-35.78	20240104	9790	64.66	20240805	26000	-38.00	20231214	9790	64.66	20240805	3.57	N	254490	100	14 억		21904	N	N	0	N	00	N
29	20241028	121109	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16090	810	2	5.30	2373790740	149580	91.84	15200	16270	15200	19860	10700	15280	15869.71	0.15	0	6267	16873	16076	15623	14826	14373	15850	14600	14	4580	100	11000	10	1	14438000	2323	45.32	2.90	12	1.04	355.00	5554.00	26000	20231214	-38.12	9790	20240805	64.35	25100	-35.90	20240104	9790	64.35	20240805	26000	-38.12	20231214	9790	64.35	20240805	3.57	N	254490	100	14 억		21904	N	N	0	N	00	N
30	20241028	110930	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15920	640	2	4.19	2158722900	136105	83.57	15200	16270	15200	19860	10700	15280	15860.72	0.15	0	3494	16873	16076	15623	14826	14373	15850	14600	14	4580	100	11000	10	1	14438000	2299	44.85	2.87	12	0.94	355.00	5554.00	26000	20231214	-38.77	9790	20240805	62.61	25100	-36.57	20240104	9790	62.61	20240805	26000	-38.77	20231214	9790	62.61	20240805	3.57	N	254490	100	14 억		21904	N	N	0	N	00	N
31	20241028	101055	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16030	750	2	4.91	1807382010	113969	69.98	15200	16270	15200	19860	10700	15280	15858.54	0.15	0	8336	16873	16076	15623	14826	14373	15850	14600	14	4580	100	11000	10	1	14438000	2314	45.15	2.89	12	0.79	355.00	5554.00	26000	20231214	-38.35	9790	20240805	63.74	25100	-36.14	20240104	9790	63.74	20240805	26000	-38.35	20231214	9790	63.74	20240805	3.57	N	254490	100	14 억		21904	N	N	0	N	00	N
32	20241028	091104	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15370	90	2	0.59	172809320	11300	6.94	15200	15400	15200	19860	10700	15280	15292.86	0.15	0	317	16873	16076	15623	14826	14373	15850	14600	14	4580	100	11000	10	1	14438000	2219	43.30	2.77	12	0.08	355.00	5554.00	26000	20231214	-40.88	9790	20240805	57.00	25100	-38.76	20240104	9790	57.00	20240805	26000	-40.88	20231214	9790	57.00	20240805	3.57	N	254490	100	14 억		21904	N	N	0	N	00	N
33	20241025	161106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15280	-870	5	-5.39	2510284460	159862	76.60	16300	16420	15170	20950	11310	16150	15703.77	0.18	0	-4617	17043	16596	16373	15926	15703	16485	15815	14	4800	100	11620	10	1	14438000	2206	43.04	2.75	12	1.11	355.00	5554.00	26000	20231214	-41.23	9790	20240805	56.08	25100	-39.12	20240104	9790	56.08	20240805	26000	-41.23	20231214	9790	56.08	20240805	3.59	N	254490	100	14 억		26571	N	N	0	N	00	N
34	20241025	151109	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15270	-880	5	-5.45	2368802270	150600	72.17	16300	16420	15170	20950	11310	16150	15729.10	0.18	0	-3528	17043	16596	16373	15926	15703	16485	15815	14	4800	100	11620	10	1	14438000	2205	43.01	2.75	12	1.04	355.00	5554.00	26000	20231214	-41.27	9790	20240805	55.98	25100	-39.16	20240104	9790	55.98	20240805	26000	-41.27	20231214	9790	55.98	20240805	3.59	N	254490	100	14 억		26571	N	N	0	N	00	N
35	20241025	141106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15370	-780	5	-4.83	1826678860	115171	55.19	16300	16420	15370	20950	11310	16150	15860.58	0.18	0	-6031	17043	16596	16373	15926	15703	16485	15815	14	4800	100	11620	10	1	14438000	2219	43.30	2.77	12	0.80	355.00	5554.00	26000	20231214	-40.88	9790	20240805	57.00	25100	-38.76	20240104	9790	57.00	20240805	26000	-40.88	20231214	9790	57.00	20240805	3.59	N	254490	100	14 억		26571	N	N	0	N	00	N
36	20241025	131108	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15480	-670	5	-4.15	1614023180	101387	48.58	16300	16420	15390	20950	11310	16150	15919.43	0.18	0	-4432	17043	16596	16373	15926	15703	16485	15815	14	4800	100	11620	10	1	14438000	2235	43.61	2.79	12	0.70	355.00	5554.00	26000	20231214	-40.46	9790	20240805	58.12	25100	-38.33	20240104	9790	58.12	20240805	26000	-40.46	20231214	9790	58.12	20240805	3.59	N	254490	100	14 억		26571	N	N	0	N	00	N
37	20241025	121111	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15620	-530	5	-3.28	1483263790	92970	44.55	16300	16420	15390	20950	11310	16150	15954.22	0.18	0	-3857	17043	16596	16373	15926	15703	16485	15815	14	4800	100	11620	10	1	14438000	2255	44.00	2.81	12	0.64	355.00	5554.00	26000	20231214	-39.92	9790	20240805	59.55	25100	-37.77	20240104	9790	59.55	20240805	26000	-39.92	20231214	9790	59.55	20240805	3.59	N	254490	100	14 억		26571	N	N	0	N	00	N
38	20241025	111105	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15440	-710	5	-4.40	1259005440	78548	37.64	16300	16420	15440	20950	11310	16150	16028.49	0.18	0	-3698	17043	16596	16373	15926	15703	16485	15815	14	4800	100	11620	10	1	14438000	2229	43.49	2.78	12	0.54	355.00	5554.00	26000	20231214	-40.62	9790	20240805	57.71	25100	-38.49	20240104	9790	57.71	20240805	26000	-40.62	20231214	9790	57.71	20240805	3.59	N	254490	100	14 억		26571	N	N	0	N	00	N
39	20241025	101105	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15900	-250	5	-1.55	799171760	49324	23.64	16300	16420	15890	20950	11310	16150	16202.49	0.18	0	-3404	17043	16596	16373	15926	15703	16485	15815	14	4800	100	11620	10	1	14438000	2296	44.79	2.86	12	0.34	355.00	5554.00	26000	20231214	-38.85	9790	20240805	62.41	25100	-36.65	20240104	9790	62.41	20240805	26000	-38.85	20231214	9790	62.41	20240805	3.59	N	254490	100	14 억		26571	N	N	0	N	00	N
40	20241025	091110	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16190	40	2	0.25	319084770	19576	9.38	16300	16420	16190	20950	11310	16150	16299.79	0.18	0	-3297	17043	16596	16373	15926	15703	16485	15815	14	4800	100	11620	10	1	14438000	2338	45.61	2.92	12	0.14	355.00	5554.00	26000	20231214	-37.73	9790	20240805	65.37	25100	-35.50	20240104	9790	65.37	20240805	26000	-37.73	20231214	9790	65.37	20240805	3.59	N	254490	100	14 억		26571	N	N	0	N	00	N
41	20241024	161045	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16150	-800	5	-4.72	3292611650	200378	41.08	16520	16820	16150	22000	11870	16950	16431.03	0.26	0	-11349	18683	17816	16933	16066	15183	18250	16500	14	5050	100	12200	10	1	14438000	2332	45.49	2.91	12	1.39	355.00	5554.00	26000	20231214	-37.88	9790	20240805	64.96	25100	-35.66	20240104	9790	64.96	20240805	26000	-37.88	20231214	9790	64.96	20240805	3.59	N	254490	100	14 억		37920	N	N	0	N	00	N
42	20241024	151056	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16340	-610	5	-3.60	3008237190	182829	37.49	16520	16820	16170	22000	11870	16950	16451.57	0.26	0	-11874	18683	17816	16933	16066	15183	18250	16500	14	5050	100	12200	10	1	14438000	2359	46.03	2.94	12	1.27	355.00	5554.00	26000	20231214	-37.15	9790	20240805	66.91	25100	-34.90	20240104	9790	66.91	20240805	26000	-37.15	20231214	9790	66.91	20240805	3.59	N	254490	100	14 억		37920	N	N	0	N	00	N
43	20241024	141042	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16420	-530	5	-3.13	2506834940	152040	31.17	16520	16820	16200	22000	11870	16950	16485.46	0.26	0	-11285	18683	17816	16933	16066	15183	18250	16500	14	5050	100	12200	10	1	14438000	2371	46.25	2.96	12	1.05	355.00	5554.00	26000	20231214	-36.85	9790	20240805	67.72	25100	-34.58	20240104	9790	67.72	20240805	26000	-36.85	20231214	9790	67.72	20240805	3.59	N	254490	100	14 억		37920	N	N	0	N	00	N
44	20241024	131054	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16520	-430	5	-2.54	2344523970	142174	29.15	16520	16820	16200	22000	11870	16950	16487.83	0.26	0	-10256	18683	17816	16933	16066	15183	18250	16500	14	5050	100	12200	10	1	14438000	2385	46.54	2.97	12	0.98	355.00	5554.00	26000	20231214	-36.46	9790	20240805	68.74	25100	-34.18	20240104	9790	68.74	20240805	26000	-36.46	20231214	9790	68.74	20240805	3.59	N	254490	100	14 억		37920	N	N	0	N	00	N
45	20241024	121050	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16630	-320	5	-1.89	2149498970	130406	26.74	16520	16820	16200	22000	11870	16950	16480.14	0.26	0	-10149	18683	17816	16933	16066	15183	18250	16500	14	5050	100	12200	10	1	14438000	2401	46.85	2.99	12	0.90	355.00	5554.00	26000	20231214	-36.04	9790	20240805	69.87	25100	-33.75	20240104	9790	69.87	20240805	26000	-36.04	20231214	9790	69.87	20240805	3.59	N	254490	100	14 억		37920	N	N	0	N	00	N
46	20241024	111047	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16650	-300	5	-1.77	2030060370	123221	25.26	16520	16820	16200	22000	11870	16950	16471.74	0.26	0	-8887	18683	17816	16933	16066	15183	18250	16500	14	5050	100	12200	10	1	14438000	2404	46.90	3.00	12	0.85	355.00	5554.00	26000	20231214	-35.96	9790	20240805	70.07	25100	-33.67	20240104	9790	70.07	20240805	26000	-35.96	20231214	9790	70.07	20240805	3.59	N	254490	100	14 억		37920	N	N	0	N	00	N
47	20241024	100957	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16410	-540	5	-3.19	1205979780	73605	15.09	16520	16640	16200	22000	11870	16950	16378.04	0.26	0	-6536	18683	17816	16933	16066	15183	18250	16500	14	5050	100	12200	10	1	14438000	2369	46.23	2.95	12	0.51	355.00	5554.00	26000	20231214	-36.88	9790	20240805	67.62	25100	-34.62	20240104	9790	67.62	20240805	26000	-36.88	20231214	9790	67.62	20240805	3.59	N	254490	100	14 억		37920	N	N	0	N	00	N
48	20241024	091115	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16330	-620	5	-3.66	608790560	36996	7.59	16520	16640	16300	22000	11870	16950	16444.25	0.26	0	1969	18683	17816	16933	16066	15183	18250	16500	14	5050	100	12200	10	1	14438000	2358	46.00	2.94	12	0.26	355.00	5554.00	26000	20231214	-37.19	9790	20240805	66.80	25100	-34.94	20240104	9790	66.80	20240805	26000	-37.19	20231214	9790	66.80	20240805	3.59	N	254490	100	14 억		37920	N	N	0	N	00	N
49	20241023	161053	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16950	660	2	4.05	8223135700	482189	230.82	16190	17800	16050	21150	11410	16290	17054.61	0.06	0	28652	18076	17182	16736	15842	15396	16960	15620	14	4860	100	11720	10	1	14438000	2447	47.75	3.05	12	3.34	355.00	5554.00	26000	20231214	-34.81	9790	20240805	73.14	25100	-32.47	20240104	9790	73.14	20240805	26000	-34.81	20231214	9790	73.14	20240805	3.58	N	254490	100	14 억		8807	N	N	0	N	00	N
50	20241023	151114	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16900	610	2	3.74	7958269740	466568	223.34	16190	17800	16050	21150	11410	16290	17057.41	0.06	0	26276	18076	17182	16736	15842	15396	16960	15620	14	4860	100	11720	10	1	14438000	2440	47.61	3.04	12	3.23	355.00	5554.00	26000	20231214	-35.00	9790	20240805	72.63	25100	-32.67	20240104	9790	72.63	20240805	26000	-35.00	20231214	9790	72.63	20240805	3.58	N	254490	100	14 억		8807	N	N	0	N	00	N
51	20241023	141122	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17180	890	2	5.46	7108332990	416780	199.51	16190	17800	16050	21150	11410	16290	17055.78	0.06	0	25253	18076	17182	16736	15842	15396	16960	15620	14	4860	100	11720	10	1	14438000	2480	48.39	3.09	12	2.89	355.00	5554.00	26000	20231214	-33.92	9790	20240805	75.49	25100	-31.55	20240104	9790	75.49	20240805	26000	-33.92	20231214	9790	75.49	20240805	3.58	N	254490	100	14 억		8807	N	N	0	N	00	N
52	20241023	131102	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16890	600	2	3.68	3315186510	197690	94.63	16190	17440	16050	21150	11410	16290	16770.17	0.06	0	9336	18076	17182	16736	15842	15396	16960	15620	14	4860	100	11720	10	1	14438000	2439	47.58	3.04	12	1.37	355.00	5554.00	26000	20231214	-35.04	9790	20240805	72.52	25100	-32.71	20240104	9790	72.52	20240805	26000	-35.04	20231214	9790	72.52	20240805	3.58	N	254490	100	14 억		8807	N	N	0	N	00	N
53	20241023	121057	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16910	620	2	3.81	3035921550	181119	86.70	16190	17440	16050	21150	11410	16290	16762.62	0.06	0	9046	18076	17182	16736	15842	15396	16960	15620	14	4860	100	11720	10	1	14438000	2441	47.63	3.04	12	1.25	355.00	5554.00	26000	20231214	-34.96	9790	20240805	72.73	25100	-32.63	20240104	9790	72.73	20240805	26000	-34.96	20231214	9790	72.73	20240805	3.58	N	254490	100	14 억		8807	N	N	0	N	00	N
54	20241023	111051	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16550	260	2	1.60	1154957980	70284	33.64	16190	16760	16050	21150	11410	16290	16433.19	0.06	0	2917	18076	17182	16736	15842	15396	16960	15620	14	4860	100	11720	10	1	14438000	2389	46.62	2.98	12	0.49	355.00	5554.00	26000	20231214	-36.35	9790	20240805	69.05	25100	-34.06	20240104	9790	69.05	20240805	26000	-36.35	20231214	9790	69.05	20240805	3.58	N	254490	100	14 억		8807	N	N	0	N	00	N
55	20241023	101056	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16560	270	2	1.66	905624370	55088	26.37	16190	16760	16050	21150	11410	16290	16440.21	0.06	0	3283	18076	17182	16736	15842	15396	16960	15620	14	4860	100	11720	10	1	14438000	2391	46.65	2.98	12	0.38	355.00	5554.00	26000	20231214	-36.31	9790	20240805	69.15	25100	-34.02	20240104	9790	69.15	20240805	26000	-36.31	20231214	9790	69.15	20240805	3.58	N	254490	100	14 억		8807	N	N	0	N	00	N
56	20241023	091056	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16300	10	2	0.06	186614330	11462	5.49	16190	16540	16050	21150	11410	16290	16280.95	0.06	0	235	18076	17182	16736	15842	15396	16960	15620	14	4860	100	11720	10	1	14438000	2353	45.92	2.93	12	0.08	355.00	5554.00	26000	20231214	-37.31	9790	20240805	66.50	25100	-35.06	20240104	9790	66.50	20240805	26000	-37.31	20231214	9790	66.50	20240805	3.58	N	254490	100	14 억		8807	N	N	0	N	00	N
57	20241022	161043	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16290	-450	5	-2.69	3430217430	201802	89.02	17470	17630	16290	21750	11720	16740	17002.55	0.06	0	-425	17840	17290	16850	16300	15860	17070	16080	14	5010	100	12050	10	1	14438000	2352	45.89	2.93	12	1.40	355.00	5554.00	26000	20231214	-37.35	9790	20240805	66.39	25100	-35.10	20240104	9790	66.39	20240805	26000	-37.35	20231214	9790	66.39	20240805	3.47	N	254490	100	14 억		8164	N	N	0	N	00	N
58	20241022	151056	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16530	-210	5	-1.25	3106032600	182052	80.30	17470	17630	16510	21750	11720	16740	17061.43	0.06	0	819	17840	17290	16850	16300	15860	17070	16080	14	5010	100	12050	10	1	14438000	2387	46.56	2.98	12	1.26	355.00	5554.00	26000	20231214	-36.42	9790	20240805	68.85	25100	-34.14	20240104	9790	68.85	20240805	26000	-36.42	20231214	9790	68.85	20240805	3.47	N	254490	100	14 억		8164	N	N	0	N	00	N
59	20241022	141056	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16740	0	3	0.00	2690954910	157158	69.32	17470	17630	16670	21750	11720	16740	17122.87	0.06	0	1009	17840	17290	16850	16300	15860	17070	16080	14	5010	100	12050	10	1	14438000	2417	47.15	3.01	12	1.09	355.00	5554.00	26000	20231214	-35.62	9790	20240805	70.99	25100	-33.31	20240104	9790	70.99	20240805	26000	-35.62	20231214	9790	70.99	20240805	3.47	N	254490	100	14 억		8164	N	N	0	N	00	N
60	20241022	131057	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16740	0	3	0.00	2621950960	153040	67.51	17470	17630	16670	21750	11720	16740	17132.74	0.06	0	1134	17840	17290	16850	16300	15860	17070	16080	14	5010	100	12050	10	1	14438000	2417	47.15	3.01	12	1.06	355.00	5554.00	26000	20231214	-35.62	9790	20240805	70.99	25100	-33.31	20240104	9790	70.99	20240805	26000	-35.62	20231214	9790	70.99	20240805	3.47	N	254490	100	14 억		8164	N	N	0	N	00	N
61	20241022	121053	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16800	60	2	0.36	2403787610	140011	61.76	17470	17630	16720	21750	11720	16740	17168.90	0.06	0	-788	17840	17290	16850	16300	15860	17070	16080	14	5010	100	12050	10	1	14438000	2426	47.32	3.02	12	0.97	355.00	5554.00	26000	20231214	-35.38	9790	20240805	71.60	25100	-33.07	20240104	9790	71.60	20240805	26000	-35.38	20231214	9790	71.60	20240805	3.47	N	254490	100	14 억		8164	N	N	0	N	00	N
62	20241022	111049	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16940	200	2	1.19	2286444640	133038	58.68	17470	17630	16720	21750	11720	16740	17186.77	0.06	0	-702	17840	17290	16850	16300	15860	17070	16080	14	5010	100	12050	10	1	14438000	2446	47.72	3.05	12	0.92	355.00	5554.00	26000	20231214	-34.85	9790	20240805	73.03	25100	-32.51	20240104	9790	73.03	20240805	26000	-34.85	20231214	9790	73.03	20240805	3.47	N	254490	100	14 억		8164	N	N	0	N	00	N
63	20241022	101051	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16880	140	2	0.84	2113369300	122764	54.15	17470	17630	16740	21750	11720	16740	17215.32	0.06	0	-411	17840	17290	16850	16300	15860	17070	16080	14	5010	100	12050	10	1	14438000	2437	47.55	3.04	12	0.85	355.00	5554.00	26000	20231214	-35.08	9790	20240805	72.42	25100	-32.75	20240104	9790	72.42	20240805	26000	-35.08	20231214	9790	72.42	20240805	3.47	N	254490	100	14 억		8164	N	N	0	N	00	N
64	20241022	091050	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17050	310	2	1.85	1393769570	80275	35.41	17470	17630	16950	21750	11720	16740	17363.28	0.06	0	327	17840	17290	16850	16300	15860	17070	16080	14	5010	100	12050	10	1	14438000	2462	48.03	3.07	12	0.56	355.00	5554.00	26000	20231214	-34.42	9790	20240805	74.16	25100	-32.07	20240104	9790	74.16	20240805	26000	-34.42	20231214	9790	74.16	20240805	3.47	N	254490	100	14 억		8164	N	N	0	N	00	N
65	20241021	161039	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16740	-480	5	-2.79	3749929730	220727	64.99	17100	17400	16410	22350	12060	17220	16988.76	0.06	0	1042	18013	17616	17343	16946	16673	17480	16810	14	5130	100	12390	10	1	14438000	2417	47.15	3.01	12	1.53	355.00	5554.00	26000	20231214	-35.62	9790	20240805	70.99	25100	-33.31	20240104	9790	70.99	20240805	26000	-35.62	20231214	9790	70.99	20240805	3.59	N	254490	100	14 억		8148	N	N	0	N	00	N
66	20241021	151046	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16730	-490	5	-2.85	3625213640	213277	62.80	17100	17400	16410	22350	12060	17220	16997.01	0.06	0	1246	18013	17616	17343	16946	16673	17480	16810	14	5130	100	12390	10	1	14438000	2415	47.13	3.01	12	1.48	355.00	5554.00	26000	20231214	-35.65	9790	20240805	70.89	25100	-33.35	20240104	9790	70.89	20240805	26000	-35.65	20231214	9790	70.89	20240805	3.59	N	254490	100	14 억		8148	N	N	0	N	00	N
67	20241021	141050	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16940	-280	5	-1.63	3219463950	189174	55.70	17100	17400	16410	22350	12060	17220	17017.85	0.06	0	2201	18013	17616	17343	16946	16673	17480	16810	14	5130	100	12390	10	1	14438000	2446	47.72	3.05	12	1.31	355.00	5554.00	26000	20231214	-34.85	9790	20240805	73.03	25100	-32.51	20240104	9790	73.03	20240805	26000	-34.85	20231214	9790	73.03	20240805	3.59	N	254490	100	14 억		8148	N	N	0	N	00	N
68	20241021	131046	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17000	-220	5	-1.28	3095954870	181895	53.56	17100	17400	16410	22350	12060	17220	17019.86	0.06	0	3234	18013	17616	17343	16946	16673	17480	16810	14	5130	100	12390	10	1	14438000	2454	47.89	3.06	12	1.26	355.00	5554.00	26000	20231214	-34.62	9790	20240805	73.65	25100	-32.27	20240104	9790	73.65	20240805	26000	-34.62	20231214	9790	73.65	20240805	3.59	N	254490	100	14 억		8148	N	N	0	N	00	N
69	20241021	121046	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16900	-320	5	-1.86	3000212060	176237	51.89	17100	17400	16410	22350	12060	17220	17023.02	0.06	0	3103	18013	17616	17343	16946	16673	17480	16810	14	5130	100	12390	10	1	14438000	2440	47.61	3.04	12	1.22	355.00	5554.00	26000	20231214	-35.00	9790	20240805	72.63	25100	-32.67	20240104	9790	72.63	20240805	26000	-35.00	20231214	9790	72.63	20240805	3.59	N	254490	100	14 억		8148	N	N	0	N	00	N
70	20241021	111040	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16940	-280	5	-1.63	2765975440	162424	47.82	17100	17400	16410	22350	12060	17220	17028.60	0.06	0	6903	18013	17616	17343	16946	16673	17480	16810	14	5130	100	12390	10	1	14438000	2446	47.72	3.05	12	1.12	355.00	5554.00	26000	20231214	-34.85	9790	20240805	73.03	25100	-32.51	20240104	9790	73.03	20240805	26000	-34.85	20231214	9790	73.03	20240805	3.59	N	254490	100	14 억		8148	N	N	0	N	00	N
71	20241021	101044	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17140	-80	5	-0.46	2338458440	137350	40.44	17100	17400	16410	22350	12060	17220	17024.63	0.06	0	14258	18013	17616	17343	16946	16673	17480	16810	14	5130	100	12390	10	1	14438000	2475	48.28	3.09	12	0.95	355.00	5554.00	26000	20231214	-34.08	9790	20240805	75.08	25100	-31.71	20240104	9790	75.08	20240805	26000	-34.08	20231214	9790	75.08	20240805	3.59	N	254490	100	14 억		8148	N	N	0	N	00	N
72	20241021	091042	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16540	-680	5	-3.95	485996080	29054	8.55	17100	17180	16410	22350	12060	17220	16716.24	0.06	0	2647	18013	17616	17343	16946	16673	17480	16810	14	5130	100	12390	10	1	14438000	2388	46.59	2.98	12	0.20	355.00	5554.00	26000	20231214	-36.38	9790	20240805	68.95	25100	-34.10	20240104	9790	68.95	20240805	26000	-36.38	20231214	9790	68.95	20240805	3.59	N	254490	100	14 억		8148	N	N	0	N	00	N
73	20241018	161041	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17220	-710	5	-3.96	5760038340	330915	53.29	17520	17740	17070	23300	12560	17930	17405.49	0.17	0	-16673	18703	18316	17703	17316	16703	18010	17010	14	5370	100	12900	10	1	14438000	2486	48.51	3.10	12	2.29	355.00	5554.00	26000	20231214	-33.77	9790	20240805	75.89	25100	-31.39	20240104	9790	75.89	20240805	26000	-33.77	20231214	9790	75.89	20240805	3.57	N	254490	100	14 억		24446	N	N	0	N	00	N
74	20241018	151106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17110	-820	5	-4.57	5528030330	317407	51.11	17520	17740	17110	23300	12560	17930	17414.60	0.17	0	-16622	18703	18316	17703	17316	16703	18010	17010	14	5370	100	12900	10	1	14438000	2470	48.20	3.08	12	2.20	355.00	5554.00	26000	20231214	-34.19	9790	20240805	74.77	25100	-31.83	20240104	9790	74.77	20240805	26000	-34.19	20231214	9790	74.77	20240805	3.57	N	254490	100	14 억		24446	N	N	0	N	00	N
75	20241018	141107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17360	-570	5	-3.18	4812030450	275964	44.44	17520	17740	17270	23300	12560	17930	17435.37	0.17	0	-16569	18703	18316	17703	17316	16703	18010	17010	14	5370	100	12900	10	1	14438000	2506	48.90	3.13	12	1.91	355.00	5554.00	26000	20231214	-33.23	9790	20240805	77.32	25100	-30.84	20240104	9790	77.32	20240805	26000	-33.23	20231214	9790	77.32	20240805	3.57	N	254490	100	14 억		24446	N	N	0	N	00	N
76	20241018	131053	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17360	-570	5	-3.18	4566552080	261820	42.16	17520	17740	17270	23300	12560	17930	17439.70	0.17	0	-16393	18703	18316	17703	17316	16703	18010	17010	14	5370	100	12900	10	1	14438000	2506	48.90	3.13	12	1.81	355.00	5554.00	26000	20231214	-33.23	9790	20240805	77.32	25100	-30.84	20240104	9790	77.32	20240805	26000	-33.23	20231214	9790	77.32	20240805	3.57	N	254490	100	14 억		24446	N	N	0	N	00	N
77	20241018	121106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17410	-520	5	-2.90	4329263880	248143	39.96	17520	17740	17270	23300	12560	17930	17444.69	0.17	0	-15593	18703	18316	17703	17316	16703	18010	17010	14	5370	100	12900	10	1	14438000	2514	49.04	3.13	12	1.72	355.00	5554.00	26000	20231214	-33.04	9790	20240805	77.83	25100	-30.64	20240104	9790	77.83	20240805	26000	-33.04	20231214	9790	77.83	20240805	3.57	N	254490	100	14 억		24446	N	N	0	N	00	N
78	20241018	111101	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17330	-600	5	-3.35	3958569170	226846	36.53	17520	17740	17270	23300	12560	17930	17448.34	0.17	0	-15285	18703	18316	17703	17316	16703	18010	17010	14	5370	100	12900	10	1	14438000	2502	48.82	3.12	12	1.57	355.00	5554.00	26000	20231214	-33.35	9790	20240805	77.02	25100	-30.96	20240104	9790	77.02	20240805	26000	-33.35	20231214	9790	77.02	20240805	3.57	N	254490	100	14 억		24446	N	N	0	N	00	N
79	20241018	101048	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17430	-500	5	-2.79	3605775720	206519	33.25	17520	17740	17270	23300	12560	17930	17457.49	0.17	0	-14260	18703	18316	17703	17316	16703	18010	17010	14	5370	100	12900	10	1	14438000	2517	49.10	3.14	12	1.43	355.00	5554.00	26000	20231214	-32.96	9790	20240805	78.04	25100	-30.56	20240104	9790	78.04	20240805	26000	-32.96	20231214	9790	78.04	20240805	3.57	N	254490	100	14 억		24446	N	N	0	N	00	N
80	20241018	091047	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17370	-560	5	-3.12	2438073660	139184	22.41	17520	17740	17330	23300	12560	17930	17513.92	0.17	0	-8803	18703	18316	17703	17316	16703	18010	17010	14	5370	100	12900	10	1	14438000	2508	48.93	3.13	12	0.96	355.00	5554.00	26000	20231214	-33.19	9790	20240805	77.43	25100	-30.80	20240104	9790	77.43	20240805	26000	-33.19	20231214	9790	77.43	20240805	3.57	N	254490	100	14 억		24446	N	N	0	N	00	N
81	20241017	161044	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17930	910	2	5.35	9572509410	543892	148.80	17940	18090	17090	22100	11920	17020	17596.06	0.29	0	-18736	17880	17450	17000	16570	16120	17665	16785	14	5080	100	12250	10	1	14438000	2589	50.51	3.23	12	3.77	355.00	5554.00	26000	20231214	-31.04	9790	20240805	83.15	25100	-28.57	20240104	9790	83.15	20240805	26000	-31.04	20231214	9790	83.15	20240805	3.49	N	254490	100	14 억		41733	N	N	0	N	00	N
82	20241017	151048	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17570	550	2	3.23	7607383280	433401	118.57	17940	18090	17090	22100	11920	17020	17552.76	0.29	0	-23715	17880	17450	17000	16570	16120	17665	16785	14	5080	100	12250	10	1	14438000	2537	49.49	3.16	12	3.00	355.00	5554.00	26000	20231214	-32.42	9790	20240805	79.47	25100	-30.00	20240104	9790	79.47	20240805	26000	-32.42	20231214	9790	79.47	20240805	3.49	N	254490	100	14 억		41733	N	N	0	N	00	N
83	20241017	141051	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17190	170	2	1.00	5796990180	329920	90.26	17940	18090	17090	22100	11920	17020	17570.90	0.29	0	-29478	17880	17450	17000	16570	16120	17665	16785	14	5080	100	12250	10	1	14438000	2482	48.42	3.10	12	2.29	355.00	5554.00	26000	20231214	-33.88	9790	20240805	75.59	25100	-31.51	20240104	9790	75.59	20240805	26000	-33.88	20231214	9790	75.59	20240805	3.49	N	254490	100	14 억		41733	N	N	0	N	00	N
84	20241017	131046	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17200	180	2	1.06	5568268840	316634	86.63	17940	18090	17090	22100	11920	17020	17585.82	0.29	0	-30265	17880	17450	17000	16570	16120	17665	16785	14	5080	100	12250	10	1	14438000	2483	48.45	3.10	12	2.19	355.00	5554.00	26000	20231214	-33.85	9790	20240805	75.69	25100	-31.47	20240104	9790	75.69	20240805	26000	-33.85	20231214	9790	75.69	20240805	3.49	N	254490	100	14 억		41733	N	N	0	N	00	N
85	20241017	121052	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17270	250	2	1.47	5386872790	306097	83.74	17940	18090	17090	22100	11920	17020	17598.58	0.29	0	-29753	17880	17450	17000	16570	16120	17665	16785	14	5080	100	12250	10	1	14438000	2493	48.65	3.11	12	2.12	355.00	5554.00	26000	20231214	-33.58	9790	20240805	76.40	25100	-31.20	20240104	9790	76.40	20240805	26000	-33.58	20231214	9790	76.40	20240805	3.49	N	254490	100	14 억		41733	N	N	0	N	00	N
86	20241017	111049	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17250	230	2	1.35	5207545750	295699	80.90	17940	18090	17090	22100	11920	17020	17610.97	0.29	0	-30239	17880	17450	17000	16570	16120	17665	16785	14	5080	100	12250	10	1	14438000	2491	48.59	3.11	12	2.05	355.00	5554.00	26000	20231214	-33.65	9790	20240805	76.20	25100	-31.27	20240104	9790	76.20	20240805	26000	-33.65	20231214	9790	76.20	20240805	3.49	N	254490	100	14 억		41733	N	N	0	N	00	N
87	20241017	101047	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17290	270	2	1.59	4701813100	266297	72.86	17940	18090	17260	22100	11920	17020	17656.28	0.29	0	-33053	17880	17450	17000	16570	16120	17665	16785	14	5080	100	12250	10	1	14438000	2496	48.70	3.11	12	1.84	355.00	5554.00	26000	20231214	-33.50	9790	20240805	76.61	25100	-31.12	20240104	9790	76.61	20240805	26000	-33.50	20231214	9790	76.61	20240805	3.49	N	254490	100	14 억		41733	N	N	0	N	00	N
88	20241017	091040	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17410	390	2	2.29	3075884600	173332	47.42	17940	18090	17400	22100	11920	17020	17745.62	0.29	0	-27743	17880	17450	17000	16570	16120	17665	16785	14	5080	100	12250	10	1	14438000	2514	49.04	3.13	12	1.20	355.00	5554.00	26000	20231214	-33.04	9790	20240805	77.83	25100	-30.64	20240104	9790	77.83	20240805	26000	-33.04	20231214	9790	77.83	20240805	3.49	N	254490	100	14 억		41733	N	N	0	N	00	N
89	20241016	161035	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17020	-480	5	-2.74	5375975050	317700	10.38	16800	17430	16550	22750	12250	17500	16920.24	0.17	0	18589	21040	19270	18230	16460	15420	20155	17345	14	5250	100	12600	10	1	14438000	2457	47.94	3.06	12	2.20	355.00	5554.00	26000	20231214	-34.54	9790	20240805	73.85	25100	-32.19	20240104	9790	73.85	20240805	26000	-34.54	20231214	9790	73.85	20240805	3.53	N	254490	100	14 억		24929	N	N	0	N	00	N
90	20241016	151041	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17030	-470	5	-2.69	5071535870	299788	9.80	16800	17430	16550	22750	12250	17500	16916.07	0.17	0	20704	21040	19270	18230	16460	15420	20155	17345	14	5250	100	12600	10	1	14438000	2459	47.97	3.07	12	2.08	355.00	5554.00	26000	20231214	-34.50	9790	20240805	73.95	25100	-32.15	20240104	9790	73.95	20240805	26000	-34.50	20231214	9790	73.95	20240805	3.53	N	254490	100	14 억		24929	N	N	0	N	00	N
91	20241016	141043	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17090	-410	5	-2.34	4738452090	280275	9.16	16800	17430	16550	22750	12250	17500	16905.34	0.17	0	24334	21040	19270	18230	16460	15420	20155	17345	14	5250	100	12600	10	1	14438000	2467	48.14	3.08	12	1.94	355.00	5554.00	26000	20231214	-34.27	9790	20240805	74.57	25100	-31.91	20240104	9790	74.57	20240805	26000	-34.27	20231214	9790	74.57	20240805	3.53	N	254490	100	14 억		24929	N	N	0	N	00	N
92	20241016	131037	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17150	-350	5	-2.00	4447008030	263257	8.60	16800	17430	16550	22750	12250	17500	16891.07	0.17	0	29748	21040	19270	18230	16460	15420	20155	17345	14	5250	100	12600	10	1	14438000	2476	48.31	3.09	12	1.82	355.00	5554.00	26000	20231214	-34.04	9790	20240805	75.18	25100	-31.67	20240104	9790	75.18	20240805	26000	-34.04	20231214	9790	75.18	20240805	3.53	N	254490	100	14 억		24929	N	N	0	N	00	N
93	20241016	121038	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17170	-330	5	-1.89	4029902770	239025	7.81	16800	17290	16550	22750	12250	17500	16858.37	0.17	0	29784	21040	19270	18230	16460	15420	20155	17345	14	5250	100	12600	10	1	14438000	2479	48.37	3.09	12	1.66	355.00	5554.00	26000	20231214	-33.96	9790	20240805	75.38	25100	-31.59	20240104	9790	75.38	20240805	26000	-33.96	20231214	9790	75.38	20240805	3.53	N	254490	100	14 억		24929	N	N	0	N	00	N
94	20241016	111036	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17060	-440	5	-2.51	3794572290	225301	7.36	16800	17290	16550	22750	12250	17500	16840.72	0.17	0	27654	21040	19270	18230	16460	15420	20155	17345	14	5250	100	12600	10	1	14438000	2463	48.06	3.07	12	1.56	355.00	5554.00	26000	20231214	-34.38	9790	20240805	74.26	25100	-32.03	20240104	9790	74.26	20240805	26000	-34.38	20231214	9790	74.26	20240805	3.53	N	254490	100	14 억		24929	N	N	0	N	00	N
95	20241016	101036	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17200	-300	5	-1.71	3143754850	187288	6.12	16800	17290	16550	22750	12250	17500	16783.69	0.17	0	19466	21040	19270	18230	16460	15420	20155	17345	14	5250	100	12600	10	1	14438000	2483	48.45	3.10	12	1.30	355.00	5554.00	26000	20231214	-33.85	9790	20240805	75.69	25100	-31.47	20240104	9790	75.69	20240805	26000	-33.85	20231214	9790	75.69	20240805	3.53	N	254490	100	14 억		24929	N	N	0	N	00	N
96	20241016	091039	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16690	-810	5	-4.63	1333460400	79789	2.61	16800	16940	16550	22750	12250	17500	16707.20	0.17	0	7202	21040	19270	18230	16460	15420	20155	17345	14	5250	100	12600	10	1	14438000	2410	47.01	3.01	12	0.55	355.00	5554.00	26000	20231214	-35.81	9790	20240805	70.48	25100	-33.51	20240104	9790	70.48	20240805	26000	-35.81	20231214	9790	70.48	20240805	3.53	N	254490	100	14 억		24929	N	N	0	N	00	N
97	20241015	161031	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17500	920	2	5.55	56399836750	3037656	539.26	17200	20000	17190	21550	11610	16580	18567.84	0.26	0	-11965	17673	17126	16633	16086	15593	17400	16360	14	4970	100	11930	10	1	14438000	2527	49.30	3.15	12	21.04	355.00	5554.00	26000	20231214	-32.69	9790	20240805	78.75	25100	-30.28	20240104	9790	78.75	20240805	26000	-32.69	20231214	9790	78.75	20240805	3.49	N	254490	100	14 억		36932	N	N	0	N	00	N
98	20241015	151040	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17490	910	2	5.49	55476879000	2984921	529.90	17200	20000	17190	21550	11610	16580	18585.72	0.26	0	-16613	17673	17126	16633	16086	15593	17400	16360	14	4970	100	11930	10	1	14438000	2525	49.27	3.15	12	20.67	355.00	5554.00	26000	20231214	-32.73	9790	20240805	78.65	25100	-30.32	20240104	9790	78.65	20240805	26000	-32.73	20231214	9790	78.65	20240805	3.49	N	254490	100	14 억		36932	N	N	0	N	00	N
99	20241015	141039	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17300	720	2	4.34	53512901430	2871774	509.81	17200	20000	17190	21550	11610	16580	18634.10	0.26	0	-25948	17673	17126	16633	16086	15593	17400	16360	14	4970	100	11930	10	1	14438000	2498	48.73	3.11	12	19.89	355.00	5554.00	26000	20231214	-33.46	9790	20240805	76.71	25100	-31.08	20240104	9790	76.71	20240805	26000	-33.46	20231214	9790	76.71	20240805	3.49	N	254490	100	14 억		36932	N	N	0	N	00	N
100	20241015	131036	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17560	980	2	5.91	52173590970	2795048	496.19	17200	20000	17190	21550	11610	16580	18666.45	0.26	0	-27048	17673	17126	16633	16086	15593	17400	16360	14	4970	100	11930	10	1	14438000	2535	49.46	3.16	12	19.36	355.00	5554.00	26000	20231214	-32.46	9790	20240805	79.37	25100	-30.04	20240104	9790	79.37	20240805	26000	-32.46	20231214	9790	79.37	20240805	3.49	N	254490	100	14 억		36932	N	N	0	N	00	N
101	20241015	121038	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17810	1230	2	7.42	50977844260	2727144	484.13	17200	20000	17190	21550	11610	16580	18692.77	0.26	0	-26170	17673	17126	16633	16086	15593	17400	16360	14	4970	100	11930	10	1	14438000	2571	50.17	3.21	12	18.89	355.00	5554.00	26000	20231214	-31.50	9790	20240805	81.92	25100	-29.04	20240104	9790	81.92	20240805	26000	-31.50	20231214	9790	81.92	20240805	3.49	N	254490	100	14 억		36932	N	N	0	N	00	N
102	20241015	111044	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17870	1290	2	7.78	49973277670	2670630	474.10	17200	20000	17190	21550	11610	16580	18712.18	0.26	0	-24803	17673	17126	16633	16086	15593	17400	16360	14	4970	100	11930	10	1	14438000	2580	50.34	3.22	12	18.50	355.00	5554.00	26000	20231214	-31.27	9790	20240805	82.53	25100	-28.80	20240104	9790	82.53	20240805	26000	-31.27	20231214	9790	82.53	20240805	3.49	N	254490	100	14 억		36932	N	N	0	N	00	N
103	20241015	101041	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17920	1340	2	8.08	46279254720	2463172	437.27	17200	20000	17190	21550	11610	16580	18788.49	0.26	0	-24173	17673	17126	16633	16086	15593	17400	16360	14	4970	100	11930	10	1	14438000	2587	50.48	3.23	12	17.06	355.00	5554.00	26000	20231214	-31.08	9790	20240805	83.04	25100	-28.61	20240104	9790	83.04	20240805	26000	-31.08	20231214	9790	83.04	20240805	3.49	N	254490	100	14 억		36932	N	N	0	N	00	N
104	20241015	091036	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19160	2580	2	15.56	28142848410	1484980	263.62	17200	20000	17190	21550	11610	16580	18951.69	0.26	0	-18239	17673	17126	16633	16086	15593	17400	16360	14	4970	100	11930	10	1	14438000	2766	53.97	3.45	12	10.29	355.00	5554.00	26000	20231214	-26.31	9790	20240805	95.71	25100	-23.67	20240104	9790	95.71	20240805	26000	-26.31	20231214	9790	95.71	20240805	3.49	N	254490	100	14 억		36932	N	N	0	N	00	N
105	20241014	161011	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16580	370	2	2.28	9337300530	555728	80.51	16190	17180	16140	21050	11350	16210	16802.90	0.26	0	-849	17916	17062	16636	15782	15356	16850	15570	14	4840	100	11670	10	1	14438000	2394	46.70	2.99	12	3.85	355.00	5554.00	26000	20231214	-36.23	9790	20240805	69.36	25100	-33.94	20240104	9790	69.36	20240805	26000	-36.23	20231214	9790	69.36	20240805	3.42	N	254490	100	14 억		37738	N	N	0	N	00	N
106	20241014	151024	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16690	480	2	2.96	8979248690	534162	77.39	16190	17180	16140	21050	11350	16210	16810.00	0.26	0	-1136	17916	17062	16636	15782	15356	16850	15570	14	4840	100	11670	10	1	14438000	2410	47.01	3.01	12	3.70	355.00	5554.00	26000	20231214	-35.81	9790	20240805	70.48	25100	-33.51	20240104	9790	70.48	20240805	26000	-35.81	20231214	9790	70.48	20240805	3.42	N	254490	100	14 억		37738	N	N	0	N	00	N
107	20241014	141023	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16700	490	2	3.02	8071837440	479973	69.54	16190	17180	16140	21050	11350	16210	16817.30	0.26	0	-1235	17916	17062	16636	15782	15356	16850	15570	14	4840	100	11670	10	1	14438000	2411	47.04	3.01	12	3.32	355.00	5554.00	26000	20231214	-35.77	9790	20240805	70.58	25100	-33.47	20240104	9790	70.58	20240805	26000	-35.77	20231214	9790	70.58	20240805	3.42	N	254490	100	14 억		37738	N	N	0	N	00	N
108	20241014	131021	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16600	390	2	2.41	7614542090	452441	65.55	16190	17180	16140	21050	11350	16210	16829.94	0.26	0	-6140	17916	17062	16636	15782	15356	16850	15570	14	4840	100	11670	10	1	14438000	2397	46.76	2.99	12	3.13	355.00	5554.00	26000	20231214	-36.15	9790	20240805	69.56	25100	-33.86	20240104	9790	69.56	20240805	26000	-36.15	20231214	9790	69.56	20240805	3.42	N	254490	100	14 억		37738	N	N	0	N	00	N
109	20241014	121013	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16680	470	2	2.90	7378801090	438289	63.50	16190	17180	16140	21050	11350	16210	16835.50	0.26	0	-4325	17916	17062	16636	15782	15356	16850	15570	14	4840	100	11670	10	1	14438000	2408	46.99	3.00	12	3.04	355.00	5554.00	26000	20231214	-35.85	9790	20240805	70.38	25100	-33.55	20240104	9790	70.38	20240805	26000	-35.85	20231214	9790	70.38	20240805	3.42	N	254490	100	14 억		37738	N	N	0	N	00	N
110	20241014	111013	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16570	360	2	2.22	7160890770	425196	61.60	16190	17180	16140	21050	11350	16210	16841.42	0.26	0	-7703	17916	17062	16636	15782	15356	16850	15570	14	4840	100	11670	10	1	14438000	2392	46.68	2.98	12	2.94	355.00	5554.00	26000	20231214	-36.27	9790	20240805	69.25	25100	-33.98	20240104	9790	69.25	20240805	26000	-36.27	20231214	9790	69.25	20240805	3.42	N	254490	100	14 억		37738	N	N	0	N	00	N
111	20241014	101015	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16840	630	2	3.89	6216069690	368512	53.39	16190	17180	16140	21050	11350	16210	16868.06	0.26	0	1321	17916	17062	16636	15782	15356	16850	15570	14	4840	100	11670	10	1	14438000	2431	47.44	3.03	12	2.55	355.00	5554.00	26000	20231214	-35.23	9790	20240805	72.01	25100	-32.91	20240104	9790	72.01	20240805	26000	-35.23	20231214	9790	72.01	20240805	3.42	N	254490	100	14 억		37738	N	N	0	N	00	N
112	20241014	091018	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16480	270	2	1.67	384035290	23513	3.41	16190	16540	16140	21050	11350	16210	16333.00	0.26	0	246	17916	17062	16636	15782	15356	16850	15570	14	4840	100	11670	10	1	14438000	2379	46.42	2.97	12	0.16	355.00	5554.00	26000	20231214	-36.62	9790	20240805	68.34	25100	-34.34	20240104	9790	68.34	20240805	26000	-36.62	20231214	9790	68.34	20240805	3.42	N	254490	100	14 억		37738	N	N	0	N	00	N
113	20241011	160959	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16210	-50	5	-0.31	11439659270	683453	43.71	16430	17490	16210	21100	11390	16260	16738.66	0.42	0	-23323	18893	17576	16863	15546	14833	17220	15190	14	4840	100	11700	10	1	14438000	2340	45.66	2.92	12	4.73	355.00	5554.00	26000	20231214	-37.65	9790	20240805	65.58	25100	-35.42	20240104	9790	65.58	20240805	26000	-37.65	20231214	9790	65.58	20240805	3.28	N	254490	100	14 억		61071	N	N	0	N	00	N
114	20241011	151012	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16280	20	2	0.12	10992642680	655906	41.95	16430	17490	16210	21100	11390	16260	16759.48	0.42	0	-25346	18893	17576	16863	15546	14833	17220	15190	14	4840	100	11700	10	1	14438000	2351	45.86	2.93	12	4.54	355.00	5554.00	26000	20231214	-37.38	9790	20240805	66.29	25100	-35.14	20240104	9790	66.29	20240805	26000	-37.38	20231214	9790	66.29	20240805	3.28	N	254490	100	14 억		61071	N	N	0	N	00	N
115	20241011	141015	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16310	50	2	0.31	10522306770	627000	40.10	16430	17490	16210	21100	11390	16260	16781.99	0.42	0	-25263	18893	17576	16863	15546	14833	17220	15190	14	4840	100	11700	10	1	14438000	2355	45.94	2.94	12	4.34	355.00	5554.00	26000	20231214	-37.27	9790	20240805	66.60	25100	-35.02	20240104	9790	66.60	20240805	26000	-37.27	20231214	9790	66.60	20240805	3.28	N	254490	100	14 억		61071	N	N	0	N	00	N
116	20241011	131015	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16440	180	2	1.11	10030916110	596966	38.18	16430	17490	16210	21100	11390	16260	16803.16	0.42	0	-24271	18893	17576	16863	15546	14833	17220	15190	14	4840	100	11700	10	1	14438000	2374	46.31	2.96	12	4.13	355.00	5554.00	26000	20231214	-36.77	9790	20240805	67.93	25100	-34.50	20240104	9790	67.93	20240805	26000	-36.77	20231214	9790	67.93	20240805	3.28	N	254490	100	14 억		61071	N	N	0	N	00	N
117	20241011	121007	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16470	210	2	1.29	9624700750	572358	36.61	16430	17490	16210	21100	11390	16260	16815.88	0.42	0	-22358	18893	17576	16863	15546	14833	17220	15190	14	4840	100	11700	10	1	14438000	2378	46.39	2.97	12	3.96	355.00	5554.00	26000	20231214	-36.65	9790	20240805	68.23	25100	-34.38	20240104	9790	68.23	20240805	26000	-36.65	20231214	9790	68.23	20240805	3.28	N	254490	100	14 억		61071	N	N	0	N	00	N
118	20241011	111008	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16650	390	2	2.40	9101475380	540743	34.58	16430	17490	16210	21100	11390	16260	16831.43	0.42	0	-23091	18893	17576	16863	15546	14833	17220	15190	14	4840	100	11700	10	1	14438000	2404	46.90	3.00	12	3.75	355.00	5554.00	26000	20231214	-35.96	9790	20240805	70.07	25100	-33.67	20240104	9790	70.07	20240805	26000	-35.96	20231214	9790	70.07	20240805	3.28	N	254490	100	14 억		61071	N	N	0	N	00	N
119	20241011	101017	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16390	130	2	0.80	4039343420	242340	15.50	16430	16950	16210	21100	11390	16260	16668.09	0.42	0	-36564	18893	17576	16863	15546	14833	17220	15190	14	4840	100	11700	10	1	14438000	2366	46.17	2.95	12	1.68	355.00	5554.00	26000	20231214	-36.96	9790	20240805	67.42	25100	-34.70	20240104	9790	67.42	20240805	26000	-36.96	20231214	9790	67.42	20240805	3.28	N	254490	100	14 억		61071	N	N	0	N	00	N
120	20241011	091014	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16840	580	2	3.57	1597508730	95731	6.12	16430	16900	16390	21100	11390	16260	16687.48	0.42	0	-12241	18893	17576	16863	15546	14833	17220	15190	14	4840	100	11700	10	1	14438000	2431	47.44	3.03	12	0.66	355.00	5554.00	26000	20231214	-35.23	9790	20240805	72.01	25100	-32.91	20240104	9790	72.01	20240805	26000	-35.23	20231214	9790	72.01	20240805	3.28	N	254490	100	14 억		61071	N	N	0	N	00	N
121	20241010	161035	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16260	10	2	0.06	26844233440	1555687	465.03	16610	18180	16150	21100	11380	16250	17258.63	0.34	0	11660	16850	16550	16300	16000	15750	16700	16150	14	4850	100	11700	10	1	14438000	2348	45.80	2.93	12	10.77	355.00	5554.00	26000	20231214	-37.46	9790	20240805	66.09	25100	-35.22	20240104	9790	66.09	20240805	26000	-37.46	20231214	9790	66.09	20240805	3.52	N	254490	100	14 억		49400	N	N	0	N	00	N
122	20241010	151052	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16350	100	2	0.62	26268396180	1520342	454.46	16610	18180	16150	21100	11380	16250	17277.99	0.34	0	5818	16850	16550	16300	16000	15750	16700	16150	14	4850	100	11700	10	1	14438000	2361	46.06	2.94	12	10.53	355.00	5554.00	26000	20231214	-37.12	9790	20240805	67.01	25100	-34.86	20240104	9790	67.01	20240805	26000	-37.12	20231214	9790	67.01	20240805	3.52	N	254490	100	14 억		49400	N	N	0	N	00	N
123	20241010	141045	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16540	290	2	1.78	25408117880	1468011	438.82	16610	18180	16150	21100	11380	16250	17307.89	0.34	0	3431	16850	16550	16300	16000	15750	16700	16150	14	4850	100	11700	10	1	14438000	2388	46.59	2.98	12	10.17	355.00	5554.00	26000	20231214	-36.38	9790	20240805	68.95	25100	-34.10	20240104	9790	68.95	20240805	26000	-36.38	20231214	9790	68.95	20240805	3.52	N	254490	100	14 억		49400	N	N	0	N	00	N
124	20241010	131042	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16670	420	2	2.58	24239469200	1397511	417.75	16610	18180	16150	21100	11380	16250	17344.79	0.34	0	-2841	16850	16550	16300	16000	15750	16700	16150	14	4850	100	11700	10	1	14438000	2407	46.96	3.00	12	9.68	355.00	5554.00	26000	20231214	-35.88	9790	20240805	70.28	25100	-33.59	20240104	9790	70.28	20240805	26000	-35.88	20231214	9790	70.28	20240805	3.52	N	254490	100	14 억		49400	N	N	0	N	00	N
125	20241010	121043	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16750	500	2	3.08	22891158750	1316888	393.65	16610	18180	16150	21100	11380	16250	17382.81	0.34	0	-15580	16850	16550	16300	16000	15750	16700	16150	14	4850	100	11700	10	1	14438000	2418	47.18	3.02	12	9.12	355.00	5554.00	26000	20231214	-35.58	9790	20240805	71.09	25100	-33.27	20240104	9790	71.09	20240805	26000	-35.58	20231214	9790	71.09	20240805	3.52	N	254490	100	14 억		49400	N	N	0	N	00	N
126	20241010	111041	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16340	90	2	0.55	2312951100	141210	42.21	16610	16690	16150	21100	11380	16250	16379.56	0.34	0	79	16850	16550	16300	16000	15750	16700	16150	14	4850	100	11700	10	1	14438000	2359	46.03	2.94	12	0.98	355.00	5554.00	26000	20231214	-37.15	9790	20240805	66.91	25100	-34.90	20240104	9790	66.91	20240805	26000	-37.15	20231214	9790	66.91	20240805	3.52	N	254490	100	14 억		49400	N	N	0	N	00	N
127	20241010	101040	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16270	20	2	0.12	1799145610	109792	32.82	16610	16690	16150	21100	11380	16250	16386.92	0.34	0	-2088	16850	16550	16300	16000	15750	16700	16150	14	4850	100	11700	10	1	14438000	2349	45.83	2.93	12	0.76	355.00	5554.00	26000	20231214	-37.42	9790	20240805	66.19	25100	-35.18	20240104	9790	66.19	20240805	26000	-37.42	20231214	9790	66.19	20240805	3.52	N	254490	100	14 억		49400	N	N	0	N	00	N
128	20241010	091044	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16370	120	2	0.74	893174770	54040	16.15	16610	16690	16320	21100	11380	16250	16528.31	0.34	0	-6621	16850	16550	16300	16000	15750	16700	16150	14	4850	100	11700	10	1	14438000	2364	46.11	2.95	12	0.37	355.00	5554.00	26000	20231214	-37.04	9790	20240805	67.21	25100	-34.78	20240104	9790	67.21	20240805	26000	-37.04	20231214	9790	67.21	20240805	3.52	N	254490	100	14 억		49400	N	N	0	N	00	N
129	20241008	161033	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16250	-470	5	-2.81	5335230770	328445	11.75	16220	16600	16050	21700	11710	16720	16243.68	0.17	0	24532	19113	17916	16783	15586	14453	18515	16185	14	4980	100	12030	10	1	14438000	2346	45.77	2.93	12	2.27	355.00	5554.00	26000	20231214	-37.50	9790	20240805	65.99	25100	-35.26	20240104	9790	65.99	20240805	26000	-37.50	20231214	9790	65.99	20240805	3.55	N	254490	100	14 억		24242	N	N	0	N	00	N
130	20241008	151042	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16230	-490	5	-2.93	5171503590	318360	11.39	16220	16600	16050	21700	11710	16720	16243.97	0.17	0	23478	19113	17916	16783	15586	14453	18515	16185	14	4980	100	12030	10	1	14438000	2343	45.72	2.92	12	2.21	355.00	5554.00	26000	20231214	-37.58	9790	20240805	65.78	25100	-35.34	20240104	9790	65.78	20240805	26000	-37.58	20231214	9790	65.78	20240805	3.55	N	254490	100	14 억		24242	N	N	0	N	00	N
131	20241008	141037	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16250	-470	5	-2.81	4886523420	300807	10.76	16220	16600	16050	21700	11710	16720	16244.47	0.17	0	26202	19113	17916	16783	15586	14453	18515	16185	14	4980	100	12030	10	1	14438000	2346	45.77	2.93	12	2.08	355.00	5554.00	26000	20231214	-37.50	9790	20240805	65.99	25100	-35.26	20240104	9790	65.99	20240805	26000	-37.50	20231214	9790	65.99	20240805	3.55	N	254490	100	14 억		24242	N	N	0	N	00	N
132	20241008	131036	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16170	-550	5	-3.29	4504189160	277252	9.92	16220	16600	16050	21700	11710	16720	16245.57	0.17	0	19651	19113	17916	16783	15586	14453	18515	16185	14	4980	100	12030	10	1	14438000	2335	45.55	2.91	12	1.92	355.00	5554.00	26000	20231214	-37.81	9790	20240805	65.17	25100	-35.58	20240104	9790	65.17	20240805	26000	-37.81	20231214	9790	65.17	20240805	3.55	N	254490	100	14 억		24242	N	N	0	N	00	N
133	20241008	121037	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16210	-510	5	-3.05	4220968790	259786	9.30	16220	16600	16050	21700	11710	16720	16247.59	0.17	0	16184	19113	17916	16783	15586	14453	18515	16185	14	4980	100	12030	10	1	14438000	2340	45.66	2.92	12	1.80	355.00	5554.00	26000	20231214	-37.65	9790	20240805	65.58	25100	-35.42	20240104	9790	65.58	20240805	26000	-37.65	20231214	9790	65.58	20240805	3.55	N	254490	100	14 억		24242	N	N	0	N	00	N
134	20241008	111036	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16270	-450	5	-2.69	3975843370	244650	8.75	16220	16600	16050	21700	11710	16720	16250.85	0.17	0	13972	19113	17916	16783	15586	14453	18515	16185	14	4980	100	12030	10	1	14438000	2349	45.83	2.93	12	1.69	355.00	5554.00	26000	20231214	-37.42	9790	20240805	66.19	25100	-35.18	20240104	9790	66.19	20240805	26000	-37.42	20231214	9790	66.19	20240805	3.55	N	254490	100	14 억		24242	N	N	0	N	00	N
135	20241008	101037	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16100	-620	5	-3.71	3495468640	214927	7.69	16220	16600	16050	21700	11710	16720	16263.19	0.17	0	9751	19113	17916	16783	15586	14453	18515	16185	14	4980	100	12030	10	1	14438000	2325	45.35	2.90	12	1.49	355.00	5554.00	26000	20231214	-38.08	9790	20240805	64.45	25100	-35.86	20240104	9790	64.45	20240805	26000	-38.08	20231214	9790	64.45	20240805	3.55	N	254490	100	14 억		24242	N	N	0	N	00	N
136	20241008	091038	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16340	-380	5	-2.27	1819762780	111601	3.99	16220	16600	16050	21700	11710	16720	16305.40	0.17	0	7237	19113	17916	16783	15586	14453	18515	16185	14	4980	100	12030	10	1	14438000	2359	46.03	2.94	12	0.77	355.00	5554.00	26000	20231214	-37.15	9790	20240805	66.91	25100	-34.90	20240104	9790	66.91	20240805	26000	-37.15	20231214	9790	66.91	20240805	3.55	N	254490	100	14 억		24242	N	N	0	N	00	N
137	20241007	161051	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16720	1120	2	7.18	48028424530	2770418	1979.05	16250	17980	15650	20250	10920	15600	17337.46	0.30	0	-16659	16026	15812	15606	15392	15186	15810	15390	14	4650	100	11230	10	1	14438000	2414	47.10	3.01	12	19.19	355.00	5554.00	26000	20231214	-35.69	9790	20240805	70.79	25100	-33.39	20240104	9790	70.79	20240805	26000	-35.69	20231214	9790	70.79	20240805	3.51	N	254490	100	14 억		42917	N	N	0	N	00	N
138	20241007	151003	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16850	1250	2	8.01	47105255870	2715385	1939.74	16250	17980	15650	20250	10920	15600	17347.54	0.30	0	-23442	16026	15812	15606	15392	15186	15810	15390	14	4650	100	11230	10	1	14438000	2433	47.46	3.03	12	18.81	355.00	5554.00	26000	20231214	-35.19	9790	20240805	72.11	25100	-32.87	20240104	9790	72.11	20240805	26000	-35.19	20231214	9790	72.11	20240805	3.51	N	254490	100	14 억		42917	N	N	0	N	00	N
139	20241007	141029	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17370	1770	2	11.35	35795204090	2057685	1469.91	16250	17980	15650	20250	10920	15600	17395.86	0.30	0	-33818	16026	15812	15606	15392	15186	15810	15390	14	4650	100	11230	10	1	14438000	2508	48.93	3.13	12	14.25	355.00	5554.00	26000	20231214	-33.19	9790	20240805	77.43	25100	-30.80	20240104	9790	77.43	20240805	26000	-33.19	20231214	9790	77.43	20240805	3.51	N	254490	100	14 억		42917	N	N	0	N	00	N
140	20241007	130959	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15850	250	2	1.60	1861830630	117042	83.61	16250	16260	15650	20250	10920	15600	15907.37	0.30	0	-14143	16026	15812	15606	15392	15186	15810	15390	14	4650	100	11230	10	1	14438000	2288	44.65	2.85	12	0.81	355.00	5554.00	26000	20231214	-39.04	9790	20240805	61.90	25100	-36.85	20240104	9790	61.90	20240805	26000	-39.04	20231214	9790	61.90	20240805	3.51	N	254490	100	14 억		42917	N	N	0	N	00	N
141	20241007	121031	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15910	310	2	1.99	1746925050	109808	78.44	16250	16260	15650	20250	10920	15600	15908.91	0.30	0	-14254	16026	15812	15606	15392	15186	15810	15390	14	4650	100	11230	10	1	14438000	2297	44.82	2.86	12	0.76	355.00	5554.00	26000	20231214	-38.81	9790	20240805	62.51	25100	-36.61	20240104	9790	62.51	20240805	26000	-38.81	20231214	9790	62.51	20240805	3.51	N	254490	100	14 억		42917	N	N	0	N	00	N
142	20241007	110947	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15840	240	2	1.54	1603493860	100791	72.00	16250	16260	15650	20250	10920	15600	15909.10	0.30	0	-15745	16026	15812	15606	15392	15186	15810	15390	14	4650	100	11230	10	1	14438000	2287	44.62	2.85	12	0.70	355.00	5554.00	26000	20231214	-39.08	9790	20240805	61.80	25100	-36.89	20240104	9790	61.80	20240805	26000	-39.08	20231214	9790	61.80	20240805	3.51	N	254490	100	14 억		42917	N	N	0	N	00	N
143	20241007	100941	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15920	320	2	2.05	1251199800	78629	56.17	16250	16260	15650	20250	10920	15600	15912.70	0.30	0	-11546	16026	15812	15606	15392	15186	15810	15390	14	4650	100	11230	10	1	14438000	2299	44.85	2.87	12	0.54	355.00	5554.00	26000	20231214	-38.77	9790	20240805	62.61	25100	-36.57	20240104	9790	62.61	20240805	26000	-38.77	20231214	9790	62.61	20240805	3.51	N	254490	100	14 억		42917	N	N	0	N	00	N
144	20241007	091020	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15800	200	2	1.28	696154300	43508	31.08	16250	16260	15650	20250	10920	15600	16000.60	0.30	0	-10807	16026	15812	15606	15392	15186	15810	15390	14	4650	100	11230	10	1	14438000	2281	44.51	2.84	12	0.30	355.00	5554.00	26000	20231214	-39.23	9790	20240805	61.39	25100	-37.05	20240104	9790	61.39	20240805	26000	-39.23	20231214	9790	61.39	20240805	3.51	N	254490	100	14 억		42917	N	N	0	N	00	N
145	20241004	160915	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15600	0	3	0.00	2105356430	134714	69.86	15600	15820	15400	20250	10920	15600	15628.54	0.43	0	-18689	16326	15962	15406	15042	14486	16145	15225	14	4650	100	11230	10	1	14438000	2252	43.94	2.81	12	0.93	355.00	5554.00	26000	20231214	-40.00	9790	20240805	59.35	25100	-37.85	20240104	9790	59.35	20240805	26000	-40.00	20231214	9790	59.35	20240805	3.38	N	254490	100	14 억		61423	N	N	0	N	00	N
146	20241004	150930	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15550	-50	5	-0.32	1933946910	123713	64.15	15600	15820	15400	20250	10920	15600	15632.53	0.43	0	-17305	16326	15962	15406	15042	14486	16145	15225	14	4650	100	11230	10	1	14438000	2245	43.80	2.80	12	0.86	355.00	5554.00	26000	20231214	-40.19	9790	20240805	58.84	25100	-38.05	20240104	9790	58.84	20240805	26000	-40.19	20231214	9790	58.84	20240805	3.38	N	254490	100	14 억		61423	N	N	0	N	00	N
147	20241004	140914	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15550	-50	5	-0.32	1648526970	105485	54.70	15600	15820	15400	20250	10920	15600	15628.08	0.43	0	-17500	16326	15962	15406	15042	14486	16145	15225	14	4650	100	11230	10	1	14438000	2245	43.80	2.80	12	0.73	355.00	5554.00	26000	20231214	-40.19	9790	20240805	58.84	25100	-38.05	20240104	9790	58.84	20240805	26000	-40.19	20231214	9790	58.84	20240805	3.38	N	254490	100	14 억		61423	N	N	0	N	00	N
148	20241004	130926	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15690	90	2	0.58	1453170220	92978	48.21	15600	15820	15400	20250	10920	15600	15629.19	0.43	0	-16136	16326	15962	15406	15042	14486	16145	15225	14	4650	100	11230	10	1	14438000	2265	44.20	2.82	12	0.64	355.00	5554.00	26000	20231214	-39.65	9790	20240805	60.27	25100	-37.49	20240104	9790	60.27	20240805	26000	-39.65	20231214	9790	60.27	20240805	3.38	N	254490	100	14 억		61423	N	N	0	N	00	N
149	20241004	120925	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15670	70	2	0.45	1360142070	87028	45.13	15600	15820	15400	20250	10920	15600	15628.80	0.43	0	-16290	16326	15962	15406	15042	14486	16145	15225	14	4650	100	11230	10	1	14438000	2262	44.14	2.82	12	0.60	355.00	5554.00	26000	20231214	-39.73	9790	20240805	60.06	25100	-37.57	20240104	9790	60.06	20240805	26000	-39.73	20231214	9790	60.06	20240805	3.38	N	254490	100	14 억		61423	N	N	0	N	00	N
150	20241004	110917	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15700	100	2	0.64	1281185500	81994	42.52	15600	15820	15400	20250	10920	15600	15625.36	0.43	0	-15717	16326	15962	15406	15042	14486	16145	15225	14	4650	100	11230	10	1	14438000	2267	44.23	2.83	12	0.57	355.00	5554.00	26000	20231214	-39.62	9790	20240805	60.37	25100	-37.45	20240104	9790	60.37	20240805	26000	-39.62	20231214	9790	60.37	20240805	3.38	N	254490	100	14 억		61423	N	N	0	N	00	N
151	20241004	100920	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15600	0	3	0.00	1020004210	65369	33.90	15600	15820	15400	20250	10920	15600	15603.79	0.43	0	-13641	16326	15962	15406	15042	14486	16145	15225	14	4650	100	11230	10	1	14438000	2252	43.94	2.81	12	0.45	355.00	5554.00	26000	20231214	-40.00	9790	20240805	59.35	25100	-37.85	20240104	9790	59.35	20240805	26000	-40.00	20231214	9790	59.35	20240805	3.38	N	254490	100	14 억		61423	N	N	0	N	00	N
152	20241004	090923	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15640	40	2	0.26	521733080	33343	17.29	15600	15820	15450	20250	10920	15600	15647.49	0.43	0	-4869	16326	15962	15406	15042	14486	16145	15225	14	4650	100	11230	10	1	14438000	2258	44.06	2.82	12	0.23	355.00	5554.00	26000	20231214	-39.85	9790	20240805	59.75	25100	-37.69	20240104	9790	59.75	20240805	26000	-39.85	20231214	9790	59.75	20240805	3.38	N	254490	100	14 억		61423	N	N	0	N	00	N
153	20241002	160914	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15600	-100	5	-0.64	2858215550	185651	86.87	15040	15770	14850	20400	10990	15700	15395.08	0.39	0	5647	16580	16140	15920	15480	15260	16030	15370	14	4700	100	11300	10	1	14438000	2252	43.94	2.81	12	1.29	355.00	5554.00	26000	20231214	-40.00	9790	20240805	59.35	25100	-37.85	20240104	9790	59.35	20240805	26000	-40.00	20231214	9790	59.35	20240805	3.32	N	254490	100	14 억		55588	N	N	0	N	00	N
154	20241002	150925	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15400	-300	5	-1.91	2644182200	171869	80.42	15040	15770	14850	20400	10990	15700	15384.87	0.39	0	1468	16580	16140	15920	15480	15260	16030	15370	14	4700	100	11300	10	1	14438000	2223	43.38	2.77	12	1.19	355.00	5554.00	26000	20231214	-40.77	9790	20240805	57.30	25100	-38.65	20240104	9790	57.30	20240805	26000	-40.77	20231214	9790	57.30	20240805	3.32	N	254490	100	14 억		55588	N	N	0	N	00	N
155	20241002	140926	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15650	-50	5	-0.32	2402918860	156259	73.12	15040	15770	14850	20400	10990	15700	15377.79	0.39	0	-440	16580	16140	15920	15480	15260	16030	15370	14	4700	100	11300	10	1	14438000	2260	44.08	2.82	12	1.08	355.00	5554.00	26000	20231214	-39.81	9790	20240805	59.86	25100	-37.65	20240104	9790	59.86	20240805	26000	-39.81	20231214	9790	59.86	20240805	3.32	N	254490	100	14 억		55588	N	N	0	N	00	N
156	20241002	130917	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15710	10	2	0.06	1931996730	125964	58.94	15040	15770	14850	20400	10990	15700	15337.68	0.39	0	10397	16580	16140	15920	15480	15260	16030	15370	14	4700	100	11300	10	1	14438000	2268	44.25	2.83	12	0.87	355.00	5554.00	26000	20231214	-39.58	9790	20240805	60.47	25100	-37.41	20240104	9790	60.47	20240805	26000	-39.58	20231214	9790	60.47	20240805	3.32	N	254490	100	14 억		55588	N	N	0	N	00	N
157	20241002	120916	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15600	-100	5	-0.64	1603259040	105013	49.14	15040	15700	14850	20400	10990	15700	15267.24	0.39	0	8697	16580	16140	15920	15480	15260	16030	15370	14	4700	100	11300	10	1	14438000	2252	43.94	2.81	12	0.73	355.00	5554.00	26000	20231214	-40.00	9790	20240805	59.35	25100	-37.85	20240104	9790	59.35	20240805	26000	-40.00	20231214	9790	59.35	20240805	3.32	N	254490	100	14 억		55588	N	N	0	N	00	N
158	20241002	110906	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15650	-50	5	-0.32	1453188170	95399	44.64	15040	15650	14850	20400	10990	15700	15232.73	0.39	0	6797	16580	16140	15920	15480	15260	16030	15370	14	4700	100	11300	10	1	14438000	2260	44.08	2.82	12	0.66	355.00	5554.00	26000	20231214	-39.81	9790	20240805	59.86	25100	-37.65	20240104	9790	59.86	20240805	26000	-39.81	20231214	9790	59.86	20240805	3.32	N	254490	100	14 억		55588	N	N	0	N	00	N
159	20241002	100902	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15440	-260	5	-1.66	1071744540	70854	33.16	15040	15450	14850	20400	10990	15700	15126.08	0.39	0	3353	16580	16140	15920	15480	15260	16030	15370	14	4700	100	11300	10	1	14438000	2229	43.49	2.78	12	0.49	355.00	5554.00	26000	20231214	-40.62	9790	20240805	57.71	25100	-38.49	20240104	9790	57.71	20240805	26000	-40.62	20231214	9790	57.71	20240805	3.32	N	254490	100	14 억		55588	N	N	0	N	00	N
160	20241002	090903	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15060	-640	5	-4.08	568579480	37832	17.70	15040	15290	14850	20400	10990	15700	15029.03	0.39	0	1450	16580	16140	15920	15480	15260	16030	15370	14	4700	100	11300	10	1	14438000	2174	42.42	2.71	12	0.26	355.00	5554.00	26000	20231214	-42.08	9790	20240805	53.83	25100	-40.00	20240104	9790	53.83	20240805	26000	-42.08	20231214	9790	53.83	20240805	3.32	N	254490	100	14 억		55588	N	N	0	N	00	N