KissMeData/053280/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	160605	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	-210	5	-3.49	4552789300	776335	99.43	5950	6100	5750	7810	4210	6010	5864.46	1.91	0	-5088	6290	6150	6020	5880	5750	6085	5815	125	1800	500	3840	10	1	25000000	1450	-40.00	0.66	12	3.11	-145.00	8805.00	10380	20241015	-44.12	4065	20240723	42.68	10380	-44.12	20241015	4065	42.68	20240723	10380	-44.12	20241015	4065	42.68	20240723	0.83	N	053280	500	125 억		476787	N	N	0	N	00	N
3	20241031	150612	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	-200	5	-3.33	4302486530	733372	93.93	5950	6100	5750	7810	4210	6010	5866.61	1.91	0	-9407	6290	6150	6020	5880	5750	6085	5815	125	1800	500	3840	10	1	25000000	1453	-40.07	0.66	12	2.93	-145.00	8805.00	10380	20241015	-44.03	4065	20240723	42.93	10380	-44.03	20241015	4065	42.93	20240723	10380	-44.03	20241015	4065	42.93	20240723	0.83	N	053280	500	125 억		476787	N	N	0	N	00	N
4	20241031	140612	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	-200	5	-3.33	3980829590	677971	86.84	5950	6100	5750	7810	4210	6010	5871.56	1.91	0	-17405	6290	6150	6020	5880	5750	6085	5815	125	1800	500	3840	10	1	25000000	1453	-40.07	0.66	12	2.71	-145.00	8805.00	10380	20241015	-44.03	4065	20240723	42.93	10380	-44.03	20241015	4065	42.93	20240723	10380	-44.03	20241015	4065	42.93	20240723	0.83	N	053280	500	125 억		476787	N	N	0	N	00	N
5	20241031	130611	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	-170	5	-2.83	3726632050	634366	81.25	5950	6100	5750	7810	4210	6010	5874.45	1.91	0	-22940	6290	6150	6020	5880	5750	6085	5815	125	1800	500	3840	10	1	25000000	1460	-40.28	0.66	12	2.54	-145.00	8805.00	10380	20241015	-43.74	4065	20240723	43.67	10380	-43.74	20241015	4065	43.67	20240723	10380	-43.74	20241015	4065	43.67	20240723	0.83	N	053280	500	125 억		476787	N	N	0	N	00	N
6	20241031	120611	57	100.00	KOSDAQ		유통	N	N	N	N		N	5820	-190	5	-3.16	3431058090	583633	74.75	5950	6100	5750	7810	4210	6010	5878.67	1.91	0	-38923	6290	6150	6020	5880	5750	6085	5815	125	1800	500	3840	10	1	25000000	1455	-40.14	0.66	12	2.33	-145.00	8805.00	10380	20241015	-43.93	4065	20240723	43.17	10380	-43.93	20241015	4065	43.17	20240723	10380	-43.93	20241015	4065	43.17	20240723	0.83	N	053280	500	125 억		476787	N	N	0	N	00	N
7	20241031	110612	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	-200	5	-3.33	3069094740	521521	66.80	5950	6100	5750	7810	4210	6010	5884.75	1.91	0	-57485	6290	6150	6020	5880	5750	6085	5815	125	1800	500	3840	10	1	25000000	1453	-40.07	0.66	12	2.09	-145.00	8805.00	10380	20241015	-44.03	4065	20240723	42.93	10380	-44.03	20241015	4065	42.93	20240723	10380	-44.03	20241015	4065	42.93	20240723	0.83	N	053280	500	125 억		476787	N	N	0	N	00	N
8	20241031	100611	57	100.00	KOSDAQ		유통	N	N	N	N		N	5820	-190	5	-3.16	2205615440	372579	47.72	5950	6100	5800	7810	4210	6010	5919.72	1.91	0	-49886	6290	6150	6020	5880	5750	6085	5815	125	1800	500	3840	10	1	25000000	1455	-40.14	0.66	12	1.49	-145.00	8805.00	10380	20241015	-43.93	4065	20240723	43.17	10380	-43.93	20241015	4065	43.17	20240723	10380	-43.93	20241015	4065	43.17	20240723	0.83	N	053280	500	125 억		476787	N	N	0	N	00	N
9	20241031	090609	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	-140	5	-2.33	350085820	59354	7.60	5950	5970	5850	7810	4210	6010	5897.18	1.91	0	-9880	6290	6150	6020	5880	5750	6085	5815	125	1800	500	3840	10	1	25000000	1468	-40.48	0.67	12	0.24	-145.00	8805.00	10380	20241015	-43.45	4065	20240723	44.40	10380	-43.45	20241015	4065	44.40	20240723	10380	-43.45	20241015	4065	44.40	20240723	0.83	N	053280	500	125 억		476787	N	N	0	N	00	N
10	20241030	160607	54	100.00	KOSDAQ		유통	N	N	N	N		N	6010	-130	5	-2.12	4608939640	768937	141.80	6080	6160	5890	7980	4300	6140	5993.83	2.25	0	-87543	6413	6276	6033	5896	5653	6345	5965	125	1840	500	3920	10	1	25000000	1503	-41.45	0.68	12	3.08	-145.00	8805.00	10380	20241015	-42.10	4065	20240723	47.85	10380	-42.10	20241015	4065	47.85	20240723	10380	-42.10	20241015	4065	47.85	20240723	0.90	N	053280	500	125 억		562971	N	N	0	N	01	N
11	20241030	150621	54	100.00	KOSDAQ		유통	N	N	N	N		N	6040	-100	5	-1.63	4288750640	715856	132.01	6080	6160	5890	7980	4300	6140	5991.04	2.25	0	-70186	6413	6276	6033	5896	5653	6345	5965	125	1840	500	3920	10	1	25000000	1510	-41.66	0.69	12	2.86	-145.00	8805.00	10380	20241015	-41.81	4065	20240723	48.59	10380	-41.81	20241015	4065	48.59	20240723	10380	-41.81	20241015	4065	48.59	20240723	0.90	N	053280	500	125 억		562971	N	N	0	N	01	N
12	20241030	140613	54	100.00	KOSDAQ		유통	N	N	N	N		N	5950	-190	5	-3.09	3241161270	542380	100.02	6080	6100	5890	7980	4300	6140	5975.75	2.25	0	-57114	6413	6276	6033	5896	5653	6345	5965	125	1840	500	3920	10	1	25000000	1488	-41.03	0.68	12	2.17	-145.00	8805.00	10380	20241015	-42.68	4065	20240723	46.37	10380	-42.68	20241015	4065	46.37	20240723	10380	-42.68	20241015	4065	46.37	20240723	0.90	N	053280	500	125 억		562971	N	N	0	N	01	N
13	20241030	130613	54	100.00	KOSDAQ		유통	N	N	N	N		N	5970	-170	5	-2.77	2877972600	481408	88.78	6080	6100	5890	7980	4300	6140	5978.17	2.25	0	-53737	6413	6276	6033	5896	5653	6345	5965	125	1840	500	3920	10	1	25000000	1493	-41.17	0.68	12	1.93	-145.00	8805.00	10380	20241015	-42.49	4065	20240723	46.86	10380	-42.49	20241015	4065	46.86	20240723	10380	-42.49	20241015	4065	46.86	20240723	0.90	N	053280	500	125 억		562971	N	N	0	N	01	N
14	20241030	120620	54	100.00	KOSDAQ		유통	N	N	N	N		N	6000	-140	5	-2.28	2589366030	433175	79.88	6080	6100	5890	7980	4300	6140	5977.57	2.25	0	-59927	6413	6276	6033	5896	5653	6345	5965	125	1840	500	3920	10	1	25000000	1500	-41.38	0.68	12	1.73	-145.00	8805.00	10380	20241015	-42.20	4065	20240723	47.60	10380	-42.20	20241015	4065	47.60	20240723	10380	-42.20	20241015	4065	47.60	20240723	0.90	N	053280	500	125 억		562971	N	N	0	N	01	N
15	20241030	110611	54	100.00	KOSDAQ		유통	N	N	N	N		N	6020	-120	5	-1.95	2278860180	381642	70.38	6080	6100	5890	7980	4300	6140	5971.11	2.25	0	-61239	6413	6276	6033	5896	5653	6345	5965	125	1840	500	3920	10	1	25000000	1505	-41.52	0.68	12	1.53	-145.00	8805.00	10380	20241015	-42.00	4065	20240723	48.09	10380	-42.00	20241015	4065	48.09	20240723	10380	-42.00	20241015	4065	48.09	20240723	0.90	N	053280	500	125 억		562971	N	N	0	N	01	N
16	20241030	100609	54	100.00	KOSDAQ		유통	N	N	N	N		N	5920	-220	5	-3.58	1344692050	225488	41.58	6080	6100	5890	7980	4300	6140	5963.32	2.25	0	-61110	6413	6276	6033	5896	5653	6345	5965	125	1840	500	3920	10	1	25000000	1480	-40.83	0.67	12	0.90	-145.00	8805.00	10380	20241015	-42.97	4065	20240723	45.63	10380	-42.97	20241015	4065	45.63	20240723	10380	-42.97	20241015	4065	45.63	20240723	0.90	N	053280	500	125 억		562971	N	N	0	N	01	N
17	20241030	090612	54	100.00	KOSDAQ		유통	N	N	N	N		N	6000	-140	5	-2.28	363118720	60383	11.14	6080	6100	5940	7980	4300	6140	6013.17	2.25	0	-20222	6413	6276	6033	5896	5653	6345	5965	125	1840	500	3920	10	1	25000000	1500	-41.38	0.68	12	0.24	-145.00	8805.00	10380	20241015	-42.20	4065	20240723	47.60	10380	-42.20	20241015	4065	47.60	20240723	10380	-42.20	20241015	4065	47.60	20240723	0.90	N	053280	500	125 억		562971	N	N	0	N	01	N
18	20241029	160550	53	100.00	KOSDAQ		유통	N	N	N	N		N	6140	170	2	2.85	3170288870	530847	95.90	6010	6170	5790	7760	4180	5970	5971.19	2.07	0	47195	6476	6222	6076	5822	5676	6150	5750	125	1790	500	0	10	1	25000000	1535	-42.34	0.70	12	2.12	-145.00	8805.00	10380	20241015	-40.85	4065	20240723	51.05	10380	-40.85	20241015	4065	51.05	20240723	10380	-40.85	20241015	4065	51.05	20240723	0.91	N	053280	500	125 억		516883	N	N	0	N	02	N
19	20241029	150601	53	100.00	KOSDAQ		유통	N	N	N	N		N	6130	160	2	2.68	2959890580	496497	89.69	6010	6170	5790	7760	4180	5970	5961.54	2.07	0	48873	6476	6222	6076	5822	5676	6150	5750	125	1790	500	0	10	1	25000000	1533	-42.28	0.70	12	1.99	-145.00	8805.00	10380	20241015	-40.94	4065	20240723	50.80	10380	-40.94	20241015	4065	50.80	20240723	10380	-40.94	20241015	4065	50.80	20240723	0.91	N	053280	500	125 억		516883	N	N	0	N	02	N
20	20241029	140538	53	100.00	KOSDAQ		유통	N	N	N	N		N	6080	110	2	1.84	2261616940	382547	69.11	6010	6100	5790	7760	4180	5970	5911.91	2.07	0	36778	6476	6222	6076	5822	5676	6150	5750	125	1790	500	0	10	1	25000000	1520	-41.93	0.69	12	1.53	-145.00	8805.00	10380	20241015	-41.43	4065	20240723	49.57	10380	-41.43	20241015	4065	49.57	20240723	10380	-41.43	20241015	4065	49.57	20240723	0.91	N	053280	500	125 억		516883	N	N	0	N	02	N
21	20241029	130555	53	100.00	KOSDAQ		유통	N	N	N	N		N	5920	-50	5	-0.84	1751541730	297754	53.79	6010	6030	5790	7760	4180	5970	5882.35	2.07	0	29221	6476	6222	6076	5822	5676	6150	5750	125	1790	500	0	10	1	25000000	1480	-40.83	0.67	12	1.19	-145.00	8805.00	10380	20241015	-42.97	4065	20240723	45.63	10380	-42.97	20241015	4065	45.63	20240723	10380	-42.97	20241015	4065	45.63	20240723	0.91	N	053280	500	125 억		516883	N	N	0	N	02	N
22	20241029	120557	53	100.00	KOSDAQ		유통	N	N	N	N		N	5890	-80	5	-1.34	1494973210	254341	45.95	6010	6030	5790	7760	4180	5970	5877.63	2.07	0	19985	6476	6222	6076	5822	5676	6150	5750	125	1790	500	0	10	1	25000000	1473	-40.62	0.67	12	1.02	-145.00	8805.00	10380	20241015	-43.26	4065	20240723	44.90	10380	-43.26	20241015	4065	44.90	20240723	10380	-43.26	20241015	4065	44.90	20240723	0.91	N	053280	500	125 억		516883	N	N	0	N	02	N
23	20241029	110612	53	100.00	KOSDAQ		유통	N	N	N	N		N	5810	-160	5	-2.68	1258462750	213819	38.63	6010	6030	5800	7760	4180	5970	5885.42	2.07	0	9062	6476	6222	6076	5822	5676	6150	5750	125	1790	500	0	10	1	25000000	1453	-40.07	0.66	12	0.86	-145.00	8805.00	10380	20241015	-44.03	4065	20240723	42.93	10380	-44.03	20241015	4065	42.93	20240723	10380	-44.03	20241015	4065	42.93	20240723	0.91	N	053280	500	125 억		516883	N	N	0	N	02	N
24	20241029	100556	53	100.00	KOSDAQ		유통	N	N	N	N		N	5850	-120	5	-2.01	837526890	141859	25.63	6010	6030	5840	7760	4180	5970	5903.68	2.07	0	3897	6476	6222	6076	5822	5676	6150	5750	125	1790	500	0	10	1	25000000	1463	-40.34	0.66	12	0.57	-145.00	8805.00	10380	20241015	-43.64	4065	20240723	43.91	10380	-43.64	20241015	4065	43.91	20240723	10380	-43.64	20241015	4065	43.91	20240723	0.91	N	053280	500	125 억		516883	N	N	0	N	02	N
25	20241028	160550	53	100.00	KOSDAQ		유통	N	N	N	N		N	5970	-170	5	-2.77	3263352620	539538	42.91	6320	6330	5930	7980	4300	6140	6048.65	2.06	0	-1748	6686	6412	6126	5852	5566	6550	5990	125	1840	500	0	10	1	25000000	1493	-41.17	0.68	12	2.16	-145.00	8805.00	10380	20241015	-42.49	4065	20240723	46.86	10380	-42.49	20241015	4065	46.86	20240723	10380	-42.49	20241015	4065	46.86	20240723	0.93	N	053280	500	125 억		516192	N	N	0	N	02	N
26	20241028	150553	53	100.00	KOSDAQ		유통	N	N	N	N		N	6020	-120	5	-1.95	3054390990	504615	40.13	6320	6330	5930	7980	4300	6140	6052.86	2.06	0	-7406	6686	6412	6126	5852	5566	6550	5990	125	1840	500	0	10	1	25000000	1505	-41.52	0.68	12	2.02	-145.00	8805.00	10380	20241015	-42.00	4065	20240723	48.09	10380	-42.00	20241015	4065	48.09	20240723	10380	-42.00	20241015	4065	48.09	20240723	0.93	N	053280	500	125 억		516192	N	N	0	N	02	N
27	20241028	140556	53	100.00	KOSDAQ		유통	N	N	N	N		N	5990	-150	5	-2.44	2796590800	461667	36.72	6320	6330	5930	7980	4300	6140	6057.54	2.06	0	-16776	6686	6412	6126	5852	5566	6550	5990	125	1840	500	0	10	1	25000000	1498	-41.31	0.68	12	1.85	-145.00	8805.00	10380	20241015	-42.29	4065	20240723	47.36	10380	-42.29	20241015	4065	47.36	20240723	10380	-42.29	20241015	4065	47.36	20240723	0.93	N	053280	500	125 억		516192	N	N	0	N	02	N
28	20241028	130552	53	100.00	KOSDAQ		유통	N	N	N	N		N	5990	-150	5	-2.44	2544582520	419577	33.37	6320	6330	5930	7980	4300	6140	6064.58	2.06	0	-8641	6686	6412	6126	5852	5566	6550	5990	125	1840	500	0	10	1	25000000	1498	-41.31	0.68	12	1.68	-145.00	8805.00	10380	20241015	-42.29	4065	20240723	47.36	10380	-42.29	20241015	4065	47.36	20240723	10380	-42.29	20241015	4065	47.36	20240723	0.93	N	053280	500	125 억		516192	N	N	0	N	02	N
29	20241028	120554	53	100.00	KOSDAQ		유통	N	N	N	N		N	6010	-130	5	-2.12	2357924460	388416	30.89	6320	6330	5930	7980	4300	6140	6070.56	2.06	0	-15784	6686	6412	6126	5852	5566	6550	5990	125	1840	500	0	10	1	25000000	1503	-41.45	0.68	12	1.55	-145.00	8805.00	10380	20241015	-42.10	4065	20240723	47.85	10380	-42.10	20241015	4065	47.85	20240723	10380	-42.10	20241015	4065	47.85	20240723	0.93	N	053280	500	125 억		516192	N	N	0	N	02	N
30	20241028	110506	53	100.00	KOSDAQ		유통	N	N	N	N		N	5960	-180	5	-2.93	1850387240	303740	24.16	6320	6330	5960	7980	4300	6140	6091.96	2.06	0	-18533	6686	6412	6126	5852	5566	6550	5990	125	1840	500	0	10	1	25000000	1490	-41.10	0.68	12	1.21	-145.00	8805.00	10380	20241015	-42.58	4065	20240723	46.62	10380	-42.58	20241015	4065	46.62	20240723	10380	-42.58	20241015	4065	46.62	20240723	0.93	N	053280	500	125 억		516192	N	N	0	N	02	N
31	20241028	100549	53	100.00	KOSDAQ		유통	N	N	N	N		N	6050	-90	5	-1.47	1386845620	226511	18.01	6320	6330	6010	7980	4300	6140	6122.62	2.06	0	-12718	6686	6412	6126	5852	5566	6550	5990	125	1840	500	0	10	1	25000000	1513	-41.72	0.69	12	0.91	-145.00	8805.00	10380	20241015	-41.71	4065	20240723	48.83	10380	-41.71	20241015	4065	48.83	20240723	10380	-41.71	20241015	4065	48.83	20240723	0.93	N	053280	500	125 억		516192	N	N	0	N	02	N
32	20241028	090550	53	100.00	KOSDAQ		유통	N	N	N	N		N	6120	-20	5	-0.33	455397920	73193	5.82	6320	6330	6110	7980	4300	6140	6222.22	2.06	0	-14369	6686	6412	6126	5852	5566	6550	5990	125	1840	500	0	10	1	25000000	1530	-42.21	0.70	12	0.29	-145.00	8805.00	10380	20241015	-41.04	4065	20240723	50.55	10380	-41.04	20241015	4065	50.55	20240723	10380	-41.04	20241015	4065	50.55	20240723	0.93	N	053280	500	125 억		516192	N	N	0	N	02	N
33	20241025	160549	53	100.00	KOSDAQ		유통	N	N	N	N		N	6140	150	2	2.50	7605890680	1244129	71.05	6000	6400	5840	7780	4200	5990	6113.62	1.76	0	78121	7143	6566	6273	5696	5403	6420	5550	125	1790	500	0	10	1	25000000	1535	-42.34	0.70	12	4.98	-145.00	8805.00	10380	20241015	-40.85	4065	20240723	51.05	10380	-40.85	20241015	4065	51.05	20240723	10380	-40.85	20241015	4065	51.05	20240723	0.95	N	053280	500	125 억		440755	N	N	0	N	02	N
34	20241025	150553	53	100.00	KOSDAQ		유통	N	N	N	N		N	6140	150	2	2.50	7337406220	1200224	68.54	6000	6400	5840	7780	4200	5990	6113.62	1.76	0	80011	7143	6566	6273	5696	5403	6420	5550	125	1790	500	0	10	1	25000000	1535	-42.34	0.70	12	4.80	-145.00	8805.00	10380	20241015	-40.85	4065	20240723	51.05	10380	-40.85	20241015	4065	51.05	20240723	10380	-40.85	20241015	4065	51.05	20240723	0.95	N	053280	500	125 억		440755	N	N	0	N	02	N
35	20241025	140551	53	100.00	KOSDAQ		유통	N	N	N	N		N	6120	130	2	2.17	6789740860	1110542	63.42	6000	6400	5840	7780	4200	5990	6114.17	1.76	0	64452	7143	6566	6273	5696	5403	6420	5550	125	1790	500	0	10	1	25000000	1530	-42.21	0.70	12	4.44	-145.00	8805.00	10380	20241015	-41.04	4065	20240723	50.55	10380	-41.04	20241015	4065	50.55	20240723	10380	-41.04	20241015	4065	50.55	20240723	0.95	N	053280	500	125 억		440755	N	N	0	N	02	N
36	20241025	130553	53	100.00	KOSDAQ		유통	N	N	N	N		N	6110	120	2	2.00	6256794610	1023135	58.43	6000	6400	5840	7780	4200	5990	6115.62	1.76	0	67525	7143	6566	6273	5696	5403	6420	5550	125	1790	500	0	10	1	25000000	1528	-42.14	0.69	12	4.09	-145.00	8805.00	10380	20241015	-41.14	4065	20240723	50.31	10380	-41.14	20241015	4065	50.31	20240723	10380	-41.14	20241015	4065	50.31	20240723	0.95	N	053280	500	125 억		440755	N	N	0	N	02	N
37	20241025	120554	53	100.00	KOSDAQ		유통	N	N	N	N		N	6180	190	2	3.17	5605484180	917268	52.38	6000	6400	5840	7780	4200	5990	6111.39	1.76	0	64954	7143	6566	6273	5696	5403	6420	5550	125	1790	500	0	10	1	25000000	1545	-42.62	0.70	12	3.67	-145.00	8805.00	10380	20241015	-40.46	4065	20240723	52.03	10380	-40.46	20241015	4065	52.03	20240723	10380	-40.46	20241015	4065	52.03	20240723	0.95	N	053280	500	125 억		440755	N	N	0	N	02	N
38	20241025	110550	53	100.00	KOSDAQ		유통	N	N	N	N		N	6080	90	2	1.50	3362314930	558100	31.87	6000	6190	5840	7780	4200	5990	6024.73	1.76	0	26646	7143	6566	6273	5696	5403	6420	5550	125	1790	500	0	10	1	25000000	1520	-41.93	0.69	12	2.23	-145.00	8805.00	10380	20241015	-41.43	4065	20240723	49.57	10380	-41.43	20241015	4065	49.57	20240723	10380	-41.43	20241015	4065	49.57	20240723	0.95	N	053280	500	125 억		440755	N	N	0	N	02	N
39	20241025	100551	53	100.00	KOSDAQ		유통	N	N	N	N		N	6060	70	2	1.17	1406970430	236913	13.53	6000	6100	5840	7780	4200	5990	5938.23	1.76	0	18155	7143	6566	6273	5696	5403	6420	5550	125	1790	500	0	10	1	25000000	1515	-41.79	0.69	12	0.95	-145.00	8805.00	10380	20241015	-41.62	4065	20240723	49.08	10380	-41.62	20241015	4065	49.08	20240723	10380	-41.62	20241015	4065	49.08	20240723	0.95	N	053280	500	125 억		440755	N	N	0	N	02	N
40	20241025	090551	53	100.00	KOSDAQ		유통	N	N	N	N		N	5930	-60	5	-1.00	298275680	50085	2.86	6000	6030	5880	7780	4200	5990	5953.61	1.76	0	-6934	7143	6566	6273	5696	5403	6420	5550	125	1790	500	0	10	1	25000000	1483	-40.90	0.67	12	0.20	-145.00	8805.00	10380	20241015	-42.87	4065	20240723	45.88	10380	-42.87	20241015	4065	45.88	20240723	10380	-42.87	20241015	4065	45.88	20240723	0.95	N	053280	500	125 억		440755	N	N	0	N	02	N
41	20241024	160541	53	100.00	KOSDAQ		유통	N	N	N	N		N	5990	-360	5	-5.67	10839568480	1720531	159.00	6300	6850	5980	8250	4450	6350	6300.73	2.09	0	-85173	6703	6526	6343	6166	5983	6615	6255	125	1900	500	0	10	1	25000000	1498	-41.31	0.68	12	6.88	-145.00	8805.00	10380	20241015	-42.29	4065	20240723	47.36	10380	-42.29	20241015	4065	47.36	20240723	10380	-42.29	20241015	4065	47.36	20240723	1.05	N	053280	500	125 억		522925	N	N	0	N	02	N
42	20241024	150546	53	100.00	KOSDAQ		유통	N	N	N	N		N	6040	-310	5	-4.88	10376154340	1643358	151.87	6300	6850	5980	8250	4450	6350	6313.98	2.09	0	-95976	6703	6526	6343	6166	5983	6615	6255	125	1900	500	0	10	1	25000000	1510	-41.66	0.69	12	6.57	-145.00	8805.00	10380	20241015	-41.81	4065	20240723	48.59	10380	-41.81	20241015	4065	48.59	20240723	10380	-41.81	20241015	4065	48.59	20240723	1.05	N	053280	500	125 억		522925	N	N	0	N	02	N
43	20241024	140535	53	100.00	KOSDAQ		유통	N	N	N	N		N	6030	-320	5	-5.04	9983048660	1578167	145.85	6300	6850	5980	8250	4450	6350	6325.71	2.09	0	-115215	6703	6526	6343	6166	5983	6615	6255	125	1900	500	0	10	1	25000000	1508	-41.59	0.68	12	6.31	-145.00	8805.00	10380	20241015	-41.91	4065	20240723	48.34	10380	-41.91	20241015	4065	48.34	20240723	10380	-41.91	20241015	4065	48.34	20240723	1.05	N	053280	500	125 억		522925	N	N	0	N	02	N
44	20241024	130545	53	100.00	KOSDAQ		유통	N	N	N	N		N	6010	-340	5	-5.35	9607192730	1515797	140.08	6300	6850	5980	8250	4450	6350	6338.04	2.09	0	-116617	6703	6526	6343	6166	5983	6615	6255	125	1900	500	0	10	1	25000000	1503	-41.45	0.68	12	6.06	-145.00	8805.00	10380	20241015	-42.10	4065	20240723	47.85	10380	-42.10	20241015	4065	47.85	20240723	10380	-42.10	20241015	4065	47.85	20240723	1.05	N	053280	500	125 억		522925	N	N	0	N	02	N
45	20241024	120544	53	100.00	KOSDAQ		유통	N	N	N	N		N	6060	-290	5	-4.57	8808768530	1382992	127.81	6300	6850	6020	8250	4450	6350	6369.37	2.09	0	-110291	6703	6526	6343	6166	5983	6615	6255	125	1900	500	0	10	1	25000000	1515	-41.79	0.69	12	5.53	-145.00	8805.00	10380	20241015	-41.62	4065	20240723	49.08	10380	-41.62	20241015	4065	49.08	20240723	10380	-41.62	20241015	4065	49.08	20240723	1.05	N	053280	500	125 억		522925	N	N	0	N	02	N
46	20241024	110547	53	100.00	KOSDAQ		유통	N	N	N	N		N	6040	-310	5	-4.88	8298353230	1298543	120.01	6300	6850	6030	8250	4450	6350	6390.54	2.09	0	-99750	6703	6526	6343	6166	5983	6615	6255	125	1900	500	0	10	1	25000000	1510	-41.66	0.69	12	5.19	-145.00	8805.00	10380	20241015	-41.81	4065	20240723	48.59	10380	-41.81	20241015	4065	48.59	20240723	10380	-41.81	20241015	4065	48.59	20240723	1.05	N	053280	500	125 억		522925	N	N	0	N	02	N
47	20241024	100551	53	100.00	KOSDAQ		유통	N	N	N	N		N	6150	-200	5	-3.15	7206357050	1119311	103.44	6300	6850	6110	8250	4450	6350	6438.28	2.09	0	-70672	6703	6526	6343	6166	5983	6615	6255	125	1900	500	0	10	1	25000000	1538	-42.41	0.70	12	4.48	-145.00	8805.00	10380	20241015	-40.75	4065	20240723	51.29	10380	-40.75	20241015	4065	51.29	20240723	10380	-40.75	20241015	4065	51.29	20240723	1.05	N	053280	500	125 억		522925	N	N	0	N	02	N
48	20241024	090610	53	100.00	KOSDAQ		유통	N	N	N	N		N	6400	50	2	0.79	335995530	53510	4.95	6300	6430	6190	8250	4450	6350	6277.95	2.09	0	227	6703	6526	6343	6166	5983	6615	6255	125	1900	500	0	10	1	25000000	1600	-44.14	0.73	12	0.21	-145.00	8805.00	10380	20241015	-38.34	4065	20240723	57.44	10380	-38.34	20241015	4065	57.44	20240723	10380	-38.34	20241015	4065	57.44	20240723	1.05	N	053280	500	125 억		522925	N	N	0	N	02	N
49	20241023	160545	53	100.00	KOSDAQ		유통	N	N	N	N		N	6350	10	2	0.16	6678730950	1057765	34.63	6340	6520	6160	8240	4440	6340	6313.86	1.66	0	111192	7433	6886	6593	6046	5753	6740	5900	125	1900	500	0	10	1	25000000	1588	-43.79	0.72	12	4.23	-145.00	8805.00	10380	20241015	-38.82	4065	20240723	56.21	10380	-38.82	20241015	4065	56.21	20240723	10380	-38.82	20241015	4065	56.21	20240723	1.06	N	053280	500	125 억		414286	N	N	0	N	02	N
50	20241023	150557	53	100.00	KOSDAQ		유통	N	N	N	N		N	6370	30	2	0.47	6137576620	972713	31.85	6340	6520	6160	8240	4440	6340	6309.75	1.66	0	103301	7433	6886	6593	6046	5753	6740	5900	125	1900	500	0	10	1	25000000	1593	-43.93	0.72	12	3.89	-145.00	8805.00	10380	20241015	-38.63	4065	20240723	56.70	10380	-38.63	20241015	4065	56.70	20240723	10380	-38.63	20241015	4065	56.70	20240723	1.06	N	053280	500	125 억		414286	N	N	0	N	02	N
51	20241023	140557	53	100.00	KOSDAQ		유통	N	N	N	N		N	6270	-70	5	-1.10	4623021900	734736	24.06	6340	6520	6160	8240	4440	6340	6292.08	1.66	0	73731	7433	6886	6593	6046	5753	6740	5900	125	1900	500	0	10	1	25000000	1568	-43.24	0.71	12	2.94	-145.00	8805.00	10380	20241015	-39.60	4065	20240723	54.24	10380	-39.60	20241015	4065	54.24	20240723	10380	-39.60	20241015	4065	54.24	20240723	1.06	N	053280	500	125 억		414286	N	N	0	N	02	N
52	20241023	130549	53	100.00	KOSDAQ		유통	N	N	N	N		N	6220	-120	5	-1.89	4125567990	654813	21.44	6340	6520	6160	8240	4440	6340	6300.37	1.66	0	61165	7433	6886	6593	6046	5753	6740	5900	125	1900	500	0	10	1	25000000	1555	-42.90	0.71	12	2.62	-145.00	8805.00	10380	20241015	-40.08	4065	20240723	53.01	10380	-40.08	20241015	4065	53.01	20240723	10380	-40.08	20241015	4065	53.01	20240723	1.06	N	053280	500	125 억		414286	N	N	0	N	02	N
53	20241023	120546	53	100.00	KOSDAQ		유통	N	N	N	N		N	6190	-150	5	-2.37	3624004480	573676	18.78	6340	6520	6160	8240	4440	6340	6317.16	1.66	0	55301	7433	6886	6593	6046	5753	6740	5900	125	1900	500	0	10	1	25000000	1548	-42.69	0.70	12	2.29	-145.00	8805.00	10380	20241015	-40.37	4065	20240723	52.28	10380	-40.37	20241015	4065	52.28	20240723	10380	-40.37	20241015	4065	52.28	20240723	1.06	N	053280	500	125 억		414286	N	N	0	N	02	N
54	20241023	110544	53	100.00	KOSDAQ		유통	N	N	N	N		N	6290	-50	5	-0.79	3038812180	479957	15.72	6340	6520	6160	8240	4440	6340	6331.42	1.66	0	54489	7433	6886	6593	6046	5753	6740	5900	125	1900	500	0	10	1	25000000	1573	-43.38	0.71	12	1.92	-145.00	8805.00	10380	20241015	-39.40	4065	20240723	54.74	10380	-39.40	20241015	4065	54.74	20240723	10380	-39.40	20241015	4065	54.74	20240723	1.06	N	053280	500	125 억		414286	N	N	0	N	02	N
55	20241023	100547	53	100.00	KOSDAQ		유통	N	N	N	N		N	6390	50	2	0.79	2309072640	364353	11.93	6340	6520	6160	8240	4440	6340	6337.46	1.66	0	36912	7433	6886	6593	6046	5753	6740	5900	125	1900	500	0	10	1	25000000	1598	-44.07	0.73	12	1.46	-145.00	8805.00	10380	20241015	-38.44	4065	20240723	57.20	10380	-38.44	20241015	4065	57.20	20240723	10380	-38.44	20241015	4065	57.20	20240723	1.06	N	053280	500	125 억		414286	N	N	0	N	02	N
56	20241023	090547	53	100.00	KOSDAQ		유통	N	N	N	N		N	6330	-10	5	-0.16	379302280	59836	1.96	6340	6400	6290	8240	4440	6340	6339.03	1.66	0	9487	7433	6886	6593	6046	5753	6740	5900	125	1900	500	0	10	1	25000000	1583	-43.66	0.72	12	0.24	-145.00	8805.00	10380	20241015	-39.02	4065	20240723	55.72	10380	-39.02	20241015	4065	55.72	20240723	10380	-39.02	20241015	4065	55.72	20240723	1.06	N	053280	500	125 억		414286	N	N	0	N	02	N
57	20241022	160539	53	100.00	KOSDAQ		유통	N	N	N	N		N	6340	-410	5	-6.07	20238798410	2998765	272.60	6670	7140	6300	8770	4730	6750	6749.33	1.66	0	-244	7263	7006	6703	6446	6143	6855	6295	125	2020	500	0	10	1	25000000	1585	-43.72	0.72	12	12.00	-145.00	8805.00	10380	20241015	-38.92	4065	20240723	55.97	10380	-38.92	20241015	4065	55.97	20240723	10380	-38.92	20241015	4065	55.97	20240723	1.09	N	053280	500	125 억		414524	N	N	0	N	02	N
58	20241022	150546	53	100.00	KOSDAQ		유통	N	N	N	N		N	6430	-320	5	-4.74	19520189740	2886446	262.39	6670	7140	6300	8770	4730	6750	6762.71	1.66	0	5029	7263	7006	6703	6446	6143	6855	6295	125	2020	500	0	10	1	25000000	1608	-44.34	0.73	12	11.55	-145.00	8805.00	10380	20241015	-38.05	4065	20240723	58.18	10380	-38.05	20241015	4065	58.18	20240723	10380	-38.05	20241015	4065	58.18	20240723	1.09	N	053280	500	125 억		414524	N	N	0	N	02	N
59	20241022	140547	53	100.00	KOSDAQ		유통	N	N	N	N		N	6540	-210	5	-3.11	17743196040	2610590	237.31	6670	7140	6430	8770	4730	6750	6796.62	1.66	0	-40716	7263	7006	6703	6446	6143	6855	6295	125	2020	500	0	10	1	25000000	1635	-45.10	0.74	12	10.44	-145.00	8805.00	10380	20241015	-36.99	4065	20240723	60.89	10380	-36.99	20241015	4065	60.89	20240723	10380	-36.99	20241015	4065	60.89	20240723	1.09	N	053280	500	125 억		414524	N	N	0	N	02	N
60	20241022	130546	53	100.00	KOSDAQ		유통	N	N	N	N		N	6600	-150	5	-2.22	16698187440	2450890	222.80	6670	7140	6430	8770	4730	6750	6813.11	1.66	0	-54863	7263	7006	6703	6446	6143	6855	6295	125	2020	500	0	10	1	25000000	1650	-45.52	0.75	12	9.80	-145.00	8805.00	10380	20241015	-36.42	4065	20240723	62.36	10380	-36.42	20241015	4065	62.36	20240723	10380	-36.42	20241015	4065	62.36	20240723	1.09	N	053280	500	125 억		414524	N	N	0	N	02	N
61	20241022	120545	53	100.00	KOSDAQ		유통	N	N	N	N		N	6640	-110	5	-1.63	15816640340	2318263	210.74	6670	7140	6430	8770	4730	6750	6822.63	1.66	0	-45996	7263	7006	6703	6446	6143	6855	6295	125	2020	500	0	10	1	25000000	1660	-45.79	0.75	12	9.27	-145.00	8805.00	10380	20241015	-36.03	4065	20240723	63.35	10380	-36.03	20241015	4065	63.35	20240723	10380	-36.03	20241015	4065	63.35	20240723	1.09	N	053280	500	125 억		414524	N	N	0	N	02	N
62	20241022	110542	53	100.00	KOSDAQ		유통	N	N	N	N		N	6610	-140	5	-2.07	5214556620	782876	71.17	6670	6920	6430	8770	4730	6750	6660.76	1.66	0	7800	7263	7006	6703	6446	6143	6855	6295	125	2020	500	0	10	1	25000000	1653	-45.59	0.75	12	3.13	-145.00	8805.00	10380	20241015	-36.32	4065	20240723	62.61	10380	-36.32	20241015	4065	62.61	20240723	10380	-36.32	20241015	4065	62.61	20240723	1.09	N	053280	500	125 억		414524	N	N	0	N	02	N
63	20241022	100544	53	100.00	KOSDAQ		유통	N	N	N	N		N	6630	-120	5	-1.78	4297164830	642971	58.45	6670	6920	6430	8770	4730	6750	6683.29	1.66	0	-8154	7263	7006	6703	6446	6143	6855	6295	125	2020	500	0	10	1	25000000	1658	-45.72	0.75	12	2.57	-145.00	8805.00	10380	20241015	-36.13	4065	20240723	63.10	10380	-36.13	20241015	4065	63.10	20240723	10380	-36.13	20241015	4065	63.10	20240723	1.09	N	053280	500	125 억		414524	N	N	0	N	02	N
64	20241022	090543	53	100.00	KOSDAQ		유통	N	N	N	N		N	6550	-200	5	-2.96	334806840	50773	4.62	6670	6670	6530	8770	4730	6750	6593.94	1.66	0	-259	7263	7006	6703	6446	6143	6855	6295	125	2020	500	0	10	1	25000000	1638	-45.17	0.74	12	0.20	-145.00	8805.00	10380	20241015	-36.90	4065	20240723	61.13	10380	-36.90	20241015	4065	61.13	20240723	10380	-36.90	20241015	4065	61.13	20240723	1.09	N	053280	500	125 억		414524	N	N	0	N	02	N
65	20241021	160539	53	100.00	KOSDAQ		유통	N	N	N	N		N	6750	-180	5	-2.60	7190280190	1071226	62.46	6890	6960	6400	9000	4860	6930	6712.02	1.38	0	70318	7323	7126	6893	6696	6463	7010	6580	125	2070	500	0	10	1	25000000	1688	-46.55	0.77	12	4.28	-145.00	8805.00	10380	20241015	-34.97	4065	20240723	66.05	10380	-34.97	20241015	4065	66.05	20240723	10380	-34.97	20241015	4065	66.05	20240723	1.18	N	053280	500	125 억		344203	N	N	0	N	02	N
66	20241021	150543	53	100.00	KOSDAQ		유통	N	N	N	N		N	6760	-170	5	-2.45	6840025790	1019285	59.43	6890	6960	6400	9000	4860	6930	6710.58	1.38	0	69481	7323	7126	6893	6696	6463	7010	6580	125	2070	500	0	10	1	25000000	1690	-46.62	0.77	12	4.08	-145.00	8805.00	10380	20241015	-34.87	4065	20240723	66.30	10380	-34.87	20241015	4065	66.30	20240723	10380	-34.87	20241015	4065	66.30	20240723	1.18	N	053280	500	125 억		344203	N	N	0	N	02	N
67	20241021	140544	53	100.00	KOSDAQ		유통	N	N	N	N		N	6740	-190	5	-2.74	6341032660	945234	55.11	6890	6960	6400	9000	4860	6930	6708.39	1.38	0	65950	7323	7126	6893	6696	6463	7010	6580	125	2070	500	0	10	1	25000000	1685	-46.48	0.77	12	3.78	-145.00	8805.00	10380	20241015	-35.07	4065	20240723	65.81	10380	-35.07	20241015	4065	65.81	20240723	10380	-35.07	20241015	4065	65.81	20240723	1.18	N	053280	500	125 억		344203	N	N	0	N	02	N
68	20241021	130542	53	100.00	KOSDAQ		유통	N	N	N	N		N	6750	-180	5	-2.60	5814874080	867329	50.57	6890	6960	6400	9000	4860	6930	6704.30	1.38	0	57368	7323	7126	6893	6696	6463	7010	6580	125	2070	500	0	10	1	25000000	1688	-46.55	0.77	12	3.47	-145.00	8805.00	10380	20241015	-34.97	4065	20240723	66.05	10380	-34.97	20241015	4065	66.05	20240723	10380	-34.97	20241015	4065	66.05	20240723	1.18	N	053280	500	125 억		344203	N	N	0	N	02	N
69	20241021	120542	53	100.00	KOSDAQ		유통	N	N	N	N		N	6770	-160	5	-2.31	5036087090	753284	43.92	6890	6900	6400	9000	4860	6930	6685.46	1.38	0	50223	7323	7126	6893	6696	6463	7010	6580	125	2070	500	0	10	1	25000000	1693	-46.69	0.77	12	3.01	-145.00	8805.00	10380	20241015	-34.78	4065	20240723	66.54	10380	-34.78	20241015	4065	66.54	20240723	10380	-34.78	20241015	4065	66.54	20240723	1.18	N	053280	500	125 억		344203	N	N	0	N	02	N
70	20241021	110539	53	100.00	KOSDAQ		유통	N	N	N	N		N	6740	-190	5	-2.74	3920935730	589781	34.39	6890	6900	6400	9000	4860	6930	6648.04	1.38	0	67497	7323	7126	6893	6696	6463	7010	6580	125	2070	500	0	10	1	25000000	1685	-46.48	0.77	12	2.36	-145.00	8805.00	10380	20241015	-35.07	4065	20240723	65.81	10380	-35.07	20241015	4065	65.81	20240723	10380	-35.07	20241015	4065	65.81	20240723	1.18	N	053280	500	125 억		344203	N	N	0	N	02	N
71	20241021	100542	53	100.00	KOSDAQ		유통	N	N	N	N		N	6640	-290	5	-4.18	3002241830	453029	26.41	6890	6900	6400	9000	4860	6930	6626.93	1.38	0	73797	7323	7126	6893	6696	6463	7010	6580	125	2070	500	0	10	1	25000000	1660	-45.79	0.75	12	1.81	-145.00	8805.00	10380	20241015	-36.03	4065	20240723	63.35	10380	-36.03	20241015	4065	63.35	20240723	10380	-36.03	20241015	4065	63.35	20240723	1.18	N	053280	500	125 억		344203	N	N	0	N	02	N
72	20241021	090540	53	100.00	KOSDAQ		유통	N	N	N	N		N	6760	-170	5	-2.45	547789250	80410	4.69	6890	6900	6710	9000	4860	6930	6812.21	1.38	0	14518	7323	7126	6893	6696	6463	7010	6580	125	2070	500	0	10	1	25000000	1690	-46.62	0.77	12	0.32	-145.00	8805.00	10380	20241015	-34.87	4065	20240723	66.30	10380	-34.87	20241015	4065	66.30	20240723	10380	-34.87	20241015	4065	66.30	20240723	1.18	N	053280	500	125 억		344203	N	N	0	N	02	N
73	20241018	160539	53	100.00	KOSDAQ		유통	N	N	N	N		N	6930	-310	5	-4.28	11428808320	1674928	39.29	7010	7090	6660	9410	5070	7240	6823.02	1.18	0	48373	8740	7990	7500	6750	6260	7745	6505	125	2170	500	0	10	1	25000000	1733	-47.79	0.79	12	6.70	-145.00	8805.00	10380	20241015	-33.24	4065	20240723	70.48	10380	-33.24	20241015	4065	70.48	20240723	10380	-33.24	20241015	4065	70.48	20240723	1.23	N	053280	500	125 억		296014	N	N	0	N	02	N
74	20241018	150552	53	100.00	KOSDAQ		유통	N	N	N	N		N	6730	-510	5	-7.04	10140850370	1487354	34.89	7010	7090	6660	9410	5070	7240	6818.01	1.18	0	51348	8740	7990	7500	6750	6260	7745	6505	125	2170	500	0	10	1	25000000	1683	-46.41	0.76	12	5.95	-145.00	8805.00	10380	20241015	-35.16	4065	20240723	65.56	10380	-35.16	20241015	4065	65.56	20240723	10380	-35.16	20241015	4065	65.56	20240723	1.23	N	053280	500	125 억		296014	N	N	0	N	02	N
75	20241018	140555	53	100.00	KOSDAQ		유통	N	N	N	N		N	6740	-500	5	-6.91	9239378760	1353456	31.75	7010	7090	6660	9410	5070	7240	6826.46	1.18	0	40437	8740	7990	7500	6750	6260	7745	6505	125	2170	500	0	10	1	25000000	1685	-46.48	0.77	12	5.41	-145.00	8805.00	10380	20241015	-35.07	4065	20240723	65.81	10380	-35.07	20241015	4065	65.81	20240723	10380	-35.07	20241015	4065	65.81	20240723	1.23	N	053280	500	125 억		296014	N	N	0	N	02	N
76	20241018	130542	53	100.00	KOSDAQ		유통	N	N	N	N		N	6820	-420	5	-5.80	7725300390	1127890	26.46	7010	7090	6700	9410	5070	7240	6849.29	1.18	0	28163	8740	7990	7500	6750	6260	7745	6505	125	2170	500	0	10	1	25000000	1705	-47.03	0.77	12	4.51	-145.00	8805.00	10380	20241015	-34.30	4065	20240723	67.77	10380	-34.30	20241015	4065	67.77	20240723	10380	-34.30	20241015	4065	67.77	20240723	1.23	N	053280	500	125 억		296014	N	N	0	N	02	N
77	20241018	120550	53	100.00	KOSDAQ		유통	N	N	N	N		N	6780	-460	5	-6.35	7140815970	1042155	24.44	7010	7090	6700	9410	5070	7240	6851.92	1.18	0	17779	8740	7990	7500	6750	6260	7745	6505	125	2170	500	0	10	1	25000000	1695	-46.76	0.77	12	4.17	-145.00	8805.00	10380	20241015	-34.68	4065	20240723	66.79	10380	-34.68	20241015	4065	66.79	20240723	10380	-34.68	20241015	4065	66.79	20240723	1.23	N	053280	500	125 억		296014	N	N	0	N	02	N
78	20241018	110547	53	100.00	KOSDAQ		유통	N	N	N	N		N	6870	-370	5	-5.11	6428598390	937510	21.99	7010	7090	6700	9410	5070	7240	6857.04	1.18	0	13510	8740	7990	7500	6750	6260	7745	6505	125	2170	500	0	10	1	25000000	1718	-47.38	0.78	12	3.75	-145.00	8805.00	10380	20241015	-33.82	4065	20240723	69.00	10380	-33.82	20241015	4065	69.00	20240723	10380	-33.82	20241015	4065	69.00	20240723	1.23	N	053280	500	125 억		296014	N	N	0	N	02	N
79	20241018	100541	53	100.00	KOSDAQ		유통	N	N	N	N		N	6760	-480	5	-6.63	5065437400	738614	17.33	7010	7090	6700	9410	5070	7240	6857.96	1.18	0	16451	8740	7990	7500	6750	6260	7745	6505	125	2170	500	0	10	1	25000000	1690	-46.62	0.77	12	2.95	-145.00	8805.00	10380	20241015	-34.87	4065	20240723	66.30	10380	-34.87	20241015	4065	66.30	20240723	10380	-34.87	20241015	4065	66.30	20240723	1.23	N	053280	500	125 억		296014	N	N	0	N	02	N
80	20241018	090542	53	100.00	KOSDAQ		유통	N	N	N	N		N	6960	-280	5	-3.87	1735613340	250417	5.87	7010	7090	6700	9410	5070	7240	6930.71	1.18	0	13875	8740	7990	7500	6750	6260	7745	6505	125	2170	500	0	10	1	25000000	1740	-48.00	0.79	12	1.00	-145.00	8805.00	10380	20241015	-32.95	4065	20240723	71.22	10380	-32.95	20241015	4065	71.22	20240723	10380	-32.95	20241015	4065	71.22	20240723	1.23	N	053280	500	125 억		296014	N	N	0	N	02	N
81	20241017	160540	53	100.00	KOSDAQ		유통	N	N	N	N		N	7240	-510	5	-6.58	31335735370	4147637	55.12	8150	8250	7010	10070	5430	7750	7555.54	1.27	0	-18156	9190	8470	7960	7240	6730	8215	6985	125	2320	500	0	10	1	25000000	1810	-49.93	0.82	12	16.59	-145.00	8805.00	10380	20241015	-30.25	4065	20240723	78.11	10380	-30.25	20241015	4065	78.11	20240723	10380	-30.25	20241015	4065	78.11	20240723	3.43	N	053280	500	125 억		318134	N	N	0	N	02	N
82	20241017	150542	53	100.00	KOSDAQ		유통	N	N	N	N		N	7060	-690	5	-8.90	29858830790	3941634	52.38	8150	8250	7010	10070	5430	7750	7575.17	1.27	0	-18156	9190	8470	7960	7240	6730	8215	6985	125	2320	500	0	10	1	25000000	1765	-48.69	0.80	12	15.77	-145.00	8805.00	10380	20241015	-31.98	4065	20240723	73.68	10380	-31.98	20241015	4065	73.68	20240723	10380	-31.98	20241015	4065	73.68	20240723	3.43	N	053280	500	125 억		318134	N	N	0	N	02	N
83	20241017	140542	53	100.00	KOSDAQ		유통	N	N	N	N		N	7090	-660	5	-8.52	27674024650	3633921	48.29	8150	8250	7070	10070	5430	7750	7615.41	1.27	0	-18706	9190	8470	7960	7240	6730	8215	6985	125	2320	500	0	10	1	25000000	1773	-48.90	0.81	12	14.54	-145.00	8805.00	10380	20241015	-31.70	4065	20240723	74.42	10380	-31.70	20241015	4065	74.42	20240723	10380	-31.70	20241015	4065	74.42	20240723	3.43	N	053280	500	125 억		318134	N	N	0	N	02	N
84	20241017	130540	53	100.00	KOSDAQ		유통	N	N	N	N		N	7200	-550	5	-7.10	25819398690	3374781	44.85	8150	8250	7140	10070	5430	7750	7650.64	1.27	0	-18647	9190	8470	7960	7240	6730	8215	6985	125	2320	500	0	10	1	25000000	1800	-49.66	0.82	12	13.50	-145.00	8805.00	10380	20241015	-30.64	4065	20240723	77.12	10380	-30.64	20241015	4065	77.12	20240723	10380	-30.64	20241015	4065	77.12	20240723	3.43	N	053280	500	125 억		318134	N	N	0	N	02	N
85	20241017	120542	53	100.00	KOSDAQ		유통	N	N	N	N		N	7430	-320	5	-4.13	23941089190	3117021	41.42	8150	8250	7270	10070	5430	7750	7680.72	1.27	0	-19009	9190	8470	7960	7240	6730	8215	6985	125	2320	500	0	10	1	25000000	1858	-51.24	0.84	12	12.47	-145.00	8805.00	10380	20241015	-28.42	4065	20240723	82.78	10380	-28.42	20241015	4065	82.78	20240723	10380	-28.42	20241015	4065	82.78	20240723	3.43	N	053280	500	125 억		318134	N	N	0	N	02	N
86	20241017	110543	53	100.00	KOSDAQ		유통	N	N	N	N		N	7370	-380	5	-4.90	22240625560	2886761	38.36	8150	8250	7270	10070	5430	7750	7704.33	1.27	0	-9068	9190	8470	7960	7240	6730	8215	6985	125	2320	500	0	10	1	25000000	1843	-50.83	0.84	12	11.55	-145.00	8805.00	10380	20241015	-29.00	4065	20240723	81.30	10380	-29.00	20241015	4065	81.30	20240723	10380	-29.00	20241015	4065	81.30	20240723	3.43	N	053280	500	125 억		318134	N	N	0	N	02	N
87	20241017	100544	53	100.00	KOSDAQ		유통	N	N	N	N		N	7340	-410	5	-5.29	17446579810	2241272	29.78	8150	8250	7270	10070	5430	7750	7784.26	1.27	0	691	9190	8470	7960	7240	6730	8215	6985	125	2320	500	0	10	1	25000000	1835	-50.62	0.83	12	8.97	-145.00	8805.00	10380	20241015	-29.29	4065	20240723	80.57	10380	-29.29	20241015	4065	80.57	20240723	10380	-29.29	20241015	4065	80.57	20240723	3.43	N	053280	500	125 억		318134	N	N	0	N	02	N
88	20241017	090539	53	100.00	KOSDAQ		유통	N	N	N	N		N	7820	70	2	0.90	6562349610	810202	10.77	8150	8250	7810	10070	5430	7750	8100.36	1.27	0	-21013	9190	8470	7960	7240	6730	8215	6985	125	2320	500	0	10	1	25000000	1955	-53.93	0.89	12	3.24	-145.00	8805.00	10380	20241015	-24.66	4065	20240723	92.37	10380	-24.66	20241015	4065	92.37	20240723	10380	-24.66	20241015	4065	92.37	20240723	3.43	N	053280	500	125 억		318134	N	N	0	N	02	N
89	20241016	160536	53	100.00	KOSDAQ		유통	N	N	N	N		N	7750	-1000	5	-11.43	54062400780	6729294	24.40	8450	8680	7450	11370	6130	8750	8033.90	1.58	0	-88254	11056	9902	9226	8072	7396	9565	7735	125	2620	500	0	10	1	25000000	1938	-53.45	0.88	12	26.92	-145.00	8805.00	10380	20241015	-25.34	4065	20240723	90.65	10380	-25.34	20241015	4065	90.65	20240723	10380	-25.34	20241015	4065	90.65	20240723	3.33	N	053280	500	125 억		395483	N	N	0	N	02	N
90	20241016	150539	53	100.00	KOSDAQ		유통	N	N	N	N		N	7680	-1070	5	-12.23	52670685100	6549557	23.75	8450	8680	7450	11370	6130	8750	8041.69	1.58	0	-76047	11056	9902	9226	8072	7396	9565	7735	125	2620	500	0	10	1	25000000	1920	-52.97	0.87	12	26.20	-145.00	8805.00	10380	20241015	-26.01	4065	20240723	88.93	10380	-26.01	20241015	4065	88.93	20240723	10380	-26.01	20241015	4065	88.93	20240723	3.33	N	053280	500	125 억		395483	N	N	0	N	02	N
91	20241016	140540	53	100.00	KOSDAQ		유통	N	N	N	N		N	7610	-1140	5	-13.03	49392509890	6124021	22.21	8450	8680	7450	11370	6130	8750	8065.19	1.58	0	-68663	11056	9902	9226	8072	7396	9565	7735	125	2620	500	0	10	1	25000000	1903	-52.48	0.86	12	24.50	-145.00	8805.00	10380	20241015	-26.69	4065	20240723	87.21	10380	-26.69	20241015	4065	87.21	20240723	10380	-26.69	20241015	4065	87.21	20240723	3.33	N	053280	500	125 억		395483	N	N	0	N	02	N
92	20241016	130538	53	100.00	KOSDAQ		유통	N	N	N	N		N	7790	-960	5	-10.97	40703842730	4988867	18.09	8450	8680	7730	11370	6130	8750	8158.74	1.58	0	-11793	11056	9902	9226	8072	7396	9565	7735	125	2620	500	0	10	1	25000000	1948	-53.72	0.88	12	19.96	-145.00	8805.00	10380	20241015	-24.95	4065	20240723	91.64	10380	-24.95	20241015	4065	91.64	20240723	10380	-24.95	20241015	4065	91.64	20240723	3.33	N	053280	500	125 억		395483	N	N	0	N	02	N
93	20241016	120538	53	100.00	KOSDAQ		유통	N	N	N	N		N	7920	-830	5	-9.49	32087317790	3918593	14.21	8450	8680	7730	11370	6130	8750	8188.24	1.58	0	27228	11056	9902	9226	8072	7396	9565	7735	125	2620	500	0	10	1	25000000	1980	-54.62	0.90	12	15.67	-145.00	8805.00	10380	20241015	-23.70	4065	20240723	94.83	10380	-23.70	20241015	4065	94.83	20240723	10380	-23.70	20241015	4065	94.83	20240723	3.33	N	053280	500	125 억		395483	N	N	0	N	02	N
94	20241016	110537	53	100.00	KOSDAQ		유통	N	N	N	N		N	7820	-930	5	-10.63	29281288830	3561299	12.92	8450	8680	7750	11370	6130	8750	8221.83	1.58	0	27662	11056	9902	9226	8072	7396	9565	7735	125	2620	500	0	10	1	25000000	1955	-53.93	0.89	12	14.25	-145.00	8805.00	10380	20241015	-24.66	4065	20240723	92.37	10380	-24.66	20241015	4065	92.37	20240723	10380	-24.66	20241015	4065	92.37	20240723	3.33	N	053280	500	125 억		395483	N	N	0	N	02	N
95	20241016	100538	53	100.00	KOSDAQ		유통	N	N	N	N		N	8090	-660	5	-7.54	23266764930	2811254	10.20	8450	8680	7940	11370	6130	8750	8276.01	1.58	0	65042	11056	9902	9226	8072	7396	9565	7735	125	2620	500	0	10	1	25000000	2023	-55.79	0.92	12	11.25	-145.00	8805.00	10380	20241015	-22.06	4065	20240723	99.02	10380	-22.06	20241015	4065	99.02	20240723	10380	-22.06	20241015	4065	99.02	20240723	3.33	N	053280	500	125 억		395483	N	N	0	N	02	N
96	20241016	090538	53	100.00	KOSDAQ		유통	N	N	N	N		N	8350	-400	5	-4.57	4217027960	497267	1.80	8450	8680	8330	11370	6130	8750	8479.51	1.58	0	15653	11056	9902	9226	8072	7396	9565	7735	125	2620	500	0	10	1	25000000	2088	-57.59	0.95	12	1.99	-145.00	8805.00	10380	20241015	-19.56	4065	20240723	105.41	10380	-19.56	20241015	4065	105.41	20240723	10380	-19.56	20241015	4065	105.41	20240723	3.33	N	053280	500	125 억		395483	N	N	0	N	02	N
97	20241015	160534	54	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	8750	460	2	5.55	259943669710	27291747	1197.58	8980	10380	8550	10770	5810	8290	9525.32	0.34	0	317830	8290	8290	8290	8290	8290	8290	8290	125	2480	500	5300	10	1	25000000	2188	-60.34	0.99	12	109.17	-145.00	8805.00	10380	20241015	-15.70	4065	20240723	115.25	10380	-15.70	20241015	4065	115.25	20240723	10380	-15.70	20241015	4065	115.25	20240723	4.27	N	053280	500	125 억		86001	N	N	0	N	01	N
98	20241015	150540	54	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	8730	440	2	5.31	252768845410	26475022	1161.74	8980	10380	8550	10770	5810	8290	9547.45	0.34	0	268851	8290	8290	8290	8290	8290	8290	8290	125	2480	500	5300	10	1	25000000	2183	-60.21	0.99	12	105.90	-145.00	8805.00	10380	20241015	-15.90	4065	20240723	114.76	10380	-15.90	20241015	4065	114.76	20240723	10380	-15.90	20241015	4065	114.76	20240723	4.27	N	053280	500	125 억		86001	N	N	0	N	01	N
99	20241015	140539	54	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	9580	1290	2	15.56	216431539260	22423582	983.96	8980	10380	8960	10770	5810	8290	9651.96	0.34	0	191769	8290	8290	8290	8290	8290	8290	8290	125	2480	500	5300	10	1	25000000	2395	-66.07	1.09	12	89.69	-145.00	8805.00	10380	20241015	-7.71	4065	20240723	135.67	10380	-7.71	20241015	4065	135.67	20240723	10380	-7.71	20241015	4065	135.67	20240723	4.27	N	053280	500	125 억		86001	N	N	0	N	01	N
100	20241015	130537	54	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	9540	1250	2	15.08	205746967920	21307855	935.00	8980	10380	8960	10770	5810	8290	9655.92	0.34	0	138531	8290	8290	8290	8290	8290	8290	8290	125	2480	500	5300	10	1	25000000	2385	-65.79	1.08	12	85.23	-145.00	8805.00	10380	20241015	-8.09	4065	20240723	134.69	10380	-8.09	20241015	4065	134.69	20240723	10380	-8.09	20241015	4065	134.69	20240723	4.27	N	053280	500	125 억		86001	N	N	0	N	01	N
101	20241015	120538	54	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	9690	1400	2	16.89	183886090930	19053957	836.10	8980	10380	8960	10770	5810	8290	9650.81	0.34	0	121152	8290	8290	8290	8290	8290	8290	8290	125	2480	500	5300	10	1	25000000	2423	-66.83	1.10	12	76.22	-145.00	8805.00	10380	20241015	-6.65	4065	20240723	138.38	10380	-6.65	20241015	4065	138.38	20240723	10380	-6.65	20241015	4065	138.38	20240723	4.27	N	053280	500	125 억		86001	N	N	0	N	01	N
102	20241015	110539	54	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	9600	1310	2	15.80	171666562960	17781298	780.25	8980	10380	8960	10770	5810	8290	9654.33	0.34	0	95685	8290	8290	8290	8290	8290	8290	8290	125	2480	500	5300	10	1	25000000	2400	-66.21	1.09	12	71.13	-145.00	8805.00	10380	20241015	-7.51	4065	20240723	136.16	10380	-7.51	20241015	4065	136.16	20240723	10380	-7.51	20241015	4065	136.16	20240723	4.27	N	053280	500	125 억		86001	N	N	0	N	01	N
103	20241015	100538	54	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	9470	1180	2	14.23	151010498140	15634298	686.04	8980	10380	8960	10770	5810	8290	9658.92	0.34	0	81032	8290	8290	8290	8290	8290	8290	8290	125	2480	500	5300	10	1	25000000	2368	-65.31	1.08	12	62.54	-145.00	8805.00	10380	20241015	-8.77	4065	20240723	132.96	10380	-8.77	20241015	4065	132.96	20240723	10380	-8.77	20241015	4065	132.96	20240723	4.27	N	053280	500	125 억		86001	N	N	0	N	01	N
104	20241015	090536	54	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	9520	1230	2	14.84	48296512860	5199034	228.14	8980	9620	8960	10770	5810	8290	9289.52	0.34	0	84716	8290	8290	8290	8290	8290	8290	8290	125	2480	500	5300	10	1	25000000	2380	-65.66	1.08	12	20.80	-145.00	8805.00	9620	20241015	-1.04	4065	20240723	134.19	9620	-1.04	20241015	4065	134.19	20240723	9620	-1.04	20241015	4065	134.19	20240723	4.27	N	053280	500	125 억		86001	N	N	0	N	01	N
105	20241014	160524	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	8290	1910	1	29.94	18885643810	2278147	91.23	8290	8290	8290	8290	4470	6380	8290.00	0.30	0	13713	6380	6380	6380	6380	6380	6380	6380	125	1910	500	4080	10	1	25000000	2073	-57.17	0.94	12	9.11	-145.00	8805.00	8290	20241014	0.00	4065	20240723	103.94	8290	0.00	20241014	4065	103.94	20240723	8290	0.00	20241014	4065	103.94	20240723	4.48	N	053280	500	125 억		74199	N	N	0	N	00	N
106	20241014	150532	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	8290	1910	1	29.94	18842021830	2272885	91.02	8290	8290	8290	8290	4470	6380	8290.00	0.30	0	13327	6380	6380	6380	6380	6380	6380	6380	125	1910	500	4080	10	1	25000000	2073	-57.17	0.94	12	9.09	-145.00	8805.00	8290	20241014	0.00	4065	20240723	103.94	8290	0.00	20241014	4065	103.94	20240723	8290	0.00	20241014	4065	103.94	20240723	4.48	N	053280	500	125 억		74199	N	N	0	N	00	N
107	20241014	140531	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	8290	1910	1	29.94	18769608680	2264150	90.67	8290	8290	8290	8290	4470	6380	8290.00	0.30	0	13327	6380	6380	6380	6380	6380	6380	6380	125	1910	500	4080	10	1	25000000	2073	-57.17	0.94	12	9.06	-145.00	8805.00	8290	20241014	0.00	4065	20240723	103.94	8290	0.00	20241014	4065	103.94	20240723	8290	0.00	20241014	4065	103.94	20240723	4.48	N	053280	500	125 억		74199	N	N	0	N	00	N
108	20241014	130531	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	8290	1910	1	29.94	18740253790	2260609	90.53	8290	8290	8290	8290	4470	6380	8290.00	0.30	0	13327	6380	6380	6380	6380	6380	6380	6380	125	1910	500	4080	10	1	25000000	2073	-57.17	0.94	12	9.04	-145.00	8805.00	8290	20241014	0.00	4065	20240723	103.94	8290	0.00	20241014	4065	103.94	20240723	8290	0.00	20241014	4065	103.94	20240723	4.48	N	053280	500	125 억		74199	N	N	0	N	00	N
109	20241014	120524	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	8290	1910	1	29.94	18683964690	2253819	90.26	8290	8290	8290	8290	4470	6380	8290.00	0.30	0	13327	6380	6380	6380	6380	6380	6380	6380	125	1910	500	4080	10	1	25000000	2073	-57.17	0.94	12	9.02	-145.00	8805.00	8290	20241014	0.00	4065	20240723	103.94	8290	0.00	20241014	4065	103.94	20240723	8290	0.00	20241014	4065	103.94	20240723	4.48	N	053280	500	125 억		74199	N	N	0	N	00	N
110	20241014	110526	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	8290	1910	1	29.94	18570292210	2240107	89.71	8290	8290	8290	8290	4470	6380	8290.00	0.30	0	13327	6380	6380	6380	6380	6380	6380	6380	125	1910	500	4080	10	1	25000000	2073	-57.17	0.94	12	8.96	-145.00	8805.00	8290	20241014	0.00	4065	20240723	103.94	8290	0.00	20241014	4065	103.94	20240723	8290	0.00	20241014	4065	103.94	20240723	4.48	N	053280	500	125 억		74199	N	N	0	N	00	N
111	20241014	100526	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	8290	1910	1	29.94	18352787480	2213870	88.66	8290	8290	8290	8290	4470	6380	8290.00	0.30	0	13327	6380	6380	6380	6380	6380	6380	6380	125	1910	500	4080	10	1	25000000	2073	-57.17	0.94	12	8.86	-145.00	8805.00	8290	20241014	0.00	4065	20240723	103.94	8290	0.00	20241014	4065	103.94	20240723	8290	0.00	20241014	4065	103.94	20240723	4.48	N	053280	500	125 억		74199	N	N	0	N	00	N
112	20241014	090528	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	8290	1910	1	29.94	15146712880	1827130	73.17	8290	8290	8290	8290	4470	6380	8290.00	0.30	0	850	6380	6380	6380	6380	6380	6380	6380	125	1910	500	4080	10	1	25000000	2073	-57.17	0.94	12	7.31	-145.00	8805.00	8290	20241014	0.00	4065	20240723	103.94	8290	0.00	20241014	4065	103.94	20240723	8290	0.00	20241014	4065	103.94	20240723	4.48	N	053280	500	125 억		74199	N	N	0	N	00	N
113	20241011	160517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6380	1465	1	29.81	15926627130	2496337	537.00	6380	6380	6380	6380	3445	4915	6380.00	0.32	0	-4831	5348	5131	5003	4786	4658	5067	4722	125	1465	500	3140	10	1	25000000	1595	-44.00	0.72	12	9.99	-145.00	8805.00	6580	20240725	-3.04	4065	20240723	56.95	6580	-3.04	20240725	4065	56.95	20240723	6580	-3.04	20240725	4065	56.95	20240723	4.51	N	053280	500	125 억		79015	N	N	0	N	00	N
114	20241011	150525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6380	1465	1	29.81	15901062470	2492330	536.14	6380	6380	6380	6380	3445	4915	6380.00	0.32	0	-4831	5348	5131	5003	4786	4658	5067	4722	125	1465	500	3140	10	1	25000000	1595	-44.00	0.72	12	9.97	-145.00	8805.00	6580	20240725	-3.04	4065	20240723	56.95	6580	-3.04	20240725	4065	56.95	20240723	6580	-3.04	20240725	4065	56.95	20240723	4.51	N	053280	500	125 억		79015	N	N	0	N	00	N
115	20241011	140526	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6380	1465	1	29.81	15847074910	2483868	534.32	6380	6380	6380	6380	3445	4915	6380.00	0.32	0	-4830	5348	5131	5003	4786	4658	5067	4722	125	1465	500	3140	10	1	25000000	1595	-44.00	0.72	12	9.94	-145.00	8805.00	6580	20240725	-3.04	4065	20240723	56.95	6580	-3.04	20240725	4065	56.95	20240723	6580	-3.04	20240725	4065	56.95	20240723	4.51	N	053280	500	125 억		79015	N	N	0	N	00	N
116	20241011	130527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6380	1465	1	29.81	15789520930	2474847	532.38	6380	6380	6380	6380	3445	4915	6380.00	0.32	0	-4830	5348	5131	5003	4786	4658	5067	4722	125	1465	500	3140	10	1	25000000	1595	-44.00	0.72	12	9.90	-145.00	8805.00	6580	20240725	-3.04	4065	20240723	56.95	6580	-3.04	20240725	4065	56.95	20240723	6580	-3.04	20240725	4065	56.95	20240723	4.51	N	053280	500	125 억		79015	N	N	0	N	00	N
117	20241011	120523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6380	1465	1	29.81	15713771190	2462974	529.83	6380	6380	6380	6380	3445	4915	6380.00	0.32	0	-4830	5348	5131	5003	4786	4658	5067	4722	125	1465	500	3140	10	1	25000000	1595	-44.00	0.72	12	9.85	-145.00	8805.00	6580	20240725	-3.04	4065	20240723	56.95	6580	-3.04	20240725	4065	56.95	20240723	6580	-3.04	20240725	4065	56.95	20240723	4.51	N	053280	500	125 억		79015	N	N	0	N	00	N
118	20241011	110523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6380	1465	1	29.81	15611640150	2446966	526.38	6380	6380	6380	6380	3445	4915	6380.00	0.32	0	-4829	5348	5131	5003	4786	4658	5067	4722	125	1465	500	3140	10	1	25000000	1595	-44.00	0.72	12	9.79	-145.00	8805.00	6580	20240725	-3.04	4065	20240723	56.95	6580	-3.04	20240725	4065	56.95	20240723	6580	-3.04	20240725	4065	56.95	20240723	4.51	N	053280	500	125 억		79015	N	N	0	N	00	N
119	20241011	100530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6380	1465	1	29.81	15438990970	2419905	520.56	6380	6380	6380	6380	3445	4915	6380.00	0.32	0	-4828	5348	5131	5003	4786	4658	5067	4722	125	1465	500	3140	10	1	25000000	1595	-44.00	0.72	12	9.68	-145.00	8805.00	6580	20240725	-3.04	4065	20240723	56.95	6580	-3.04	20240725	4065	56.95	20240723	6580	-3.04	20240725	4065	56.95	20240723	4.51	N	053280	500	125 억		79015	N	N	0	N	00	N
120	20241011	090526	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6380	1465	1	29.81	13589033410	2129943	458.19	6380	6380	6380	6380	3445	4915	6380.00	0.32	0	-7335	5348	5131	5003	4786	4658	5067	4722	125	1465	500	3140	10	1	25000000	1595	-44.00	0.72	12	8.52	-145.00	8805.00	6580	20240725	-3.04	4065	20240723	56.95	6580	-3.04	20240725	4065	56.95	20240723	6580	-3.04	20240725	4065	56.95	20240723	4.51	N	053280	500	125 억		79015	N	N	0	N	00	N
121	20241010	160537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4915	-265	5	-5.12	2299330340	461062	397.56	5180	5220	4875	6730	3630	5180	4987.07	0.40	0	-21392	5293	5236	5153	5096	5013	5265	5125	125	1550	500	3310	5	1	25000000	1229	-33.90	0.56	12	1.84	-145.00	8805.00	6580	20240725	-25.30	4065	20240723	20.91	6580	-25.30	20240725	4065	20.91	20240723	6580	-25.30	20240725	4065	20.91	20240723	4.53	N	053280	500	125 억		99100	N	N	0	N	00	N
122	20241010	150545	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4915	-265	5	-5.12	2175547800	435909	375.87	5180	5220	4875	6730	3630	5180	4990.83	0.40	0	-20093	5293	5236	5153	5096	5013	5265	5125	125	1550	500	3310	5	1	25000000	1229	-33.90	0.56	12	1.74	-145.00	8805.00	6580	20240725	-25.30	4065	20240723	20.91	6580	-25.30	20240725	4065	20.91	20240723	6580	-25.30	20240725	4065	20.91	20240723	4.53	N	053280	500	125 억		99100	N	N	0	N	00	N
123	20241010	140541	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4955	-225	5	-4.34	1971256250	394528	340.19	5180	5220	4875	6730	3630	5180	4996.49	0.40	0	-12068	5293	5236	5153	5096	5013	5265	5125	125	1550	500	3310	5	1	25000000	1239	-34.17	0.56	12	1.58	-145.00	8805.00	6580	20240725	-24.70	4065	20240723	21.89	6580	-24.70	20240725	4065	21.89	20240723	6580	-24.70	20240725	4065	21.89	20240723	4.53	N	053280	500	125 억		99100	N	N	0	N	00	N
124	20241010	130539	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4910	-270	5	-5.21	1851503745	370243	319.25	5180	5220	4875	6730	3630	5180	5000.78	0.40	0	-10768	5293	5236	5153	5096	5013	5265	5125	125	1550	500	3310	5	1	25000000	1228	-33.86	0.56	12	1.48	-145.00	8805.00	6580	20240725	-25.38	4065	20240723	20.79	6580	-25.38	20240725	4065	20.79	20240723	6580	-25.38	20240725	4065	20.79	20240723	4.53	N	053280	500	125 억		99100	N	N	0	N	00	N
125	20241010	120540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4895	-285	5	-5.50	1512296370	301182	259.70	5180	5220	4875	6730	3630	5180	5021.20	0.40	0	-3261	5293	5236	5153	5096	5013	5265	5125	125	1550	500	3310	5	1	25000000	1224	-33.76	0.56	12	1.20	-145.00	8805.00	6580	20240725	-25.61	4065	20240723	20.42	6580	-25.61	20240725	4065	20.42	20240723	6580	-25.61	20240725	4065	20.42	20240723	4.53	N	053280	500	125 억		99100	N	N	0	N	00	N
126	20241010	110539	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	-80	5	-1.54	392151330	76535	65.99	5180	5220	5070	6730	3630	5180	5123.82	0.40	0	-12654	5293	5236	5153	5096	5013	5265	5125	125	1550	500	3310	10	1	25000000	1275	-35.17	0.58	12	0.31	-145.00	8805.00	6580	20240725	-22.49	4065	20240723	25.46	6580	-22.49	20240725	4065	25.46	20240723	6580	-22.49	20240725	4065	25.46	20240723	4.53	N	053280	500	125 억		99100	N	N	0	N	00	N
127	20241010	100538	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5080	-100	5	-1.93	340039680	66307	57.18	5180	5220	5070	6730	3630	5180	5128.26	0.40	0	-10793	5293	5236	5153	5096	5013	5265	5125	125	1550	500	3310	10	1	25000000	1270	-35.03	0.58	12	0.27	-145.00	8805.00	6580	20240725	-22.80	4065	20240723	24.97	6580	-22.80	20240725	4065	24.97	20240723	6580	-22.80	20240725	4065	24.97	20240723	4.53	N	053280	500	125 억		99100	N	N	0	N	00	N
128	20241010	090540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	10	2	0.19	23120300	4465	3.85	5180	5200	5130	6730	3630	5180	5178.12	0.40	0	-621	5293	5236	5153	5096	5013	5265	5125	125	1550	500	3310	10	1	25000000	1298	-35.79	0.59	12	0.02	-145.00	8805.00	6580	20240725	-21.12	4065	20240723	27.68	6580	-21.12	20240725	4065	27.68	20240723	6580	-21.12	20240725	4065	27.68	20240723	4.53	N	053280	500	125 억		99100	N	N	0	N	00	N
129	20241008	160536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	40	2	0.78	592814350	115071	60.43	5070	5210	5070	6680	3600	5140	5151.73	0.44	0	-11632	5286	5212	5116	5042	4946	5250	5080	125	1540	500	3280	10	1	25000000	1295	-35.72	0.59	12	0.46	-145.00	8805.00	6580	20240725	-21.28	4065	20240723	27.43	6580	-21.28	20240725	4065	27.43	20240723	6580	-21.28	20240725	4065	27.43	20240723	4.46	N	053280	500	125 억		110485	N	N	0	N	00	N
130	20241008	150539	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5170	30	2	0.58	513076050	99609	52.31	5070	5210	5070	6680	3600	5140	5150.90	0.44	0	-9656	5286	5212	5116	5042	4946	5250	5080	125	1540	500	3280	10	1	25000000	1293	-35.66	0.59	12	0.40	-145.00	8805.00	6580	20240725	-21.43	4065	20240723	27.18	6580	-21.43	20240725	4065	27.18	20240723	6580	-21.43	20240725	4065	27.18	20240723	4.46	N	053280	500	125 억		110485	N	N	0	N	00	N
131	20241008	140537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5160	20	2	0.39	364213650	70607	37.08	5070	5210	5070	6680	3600	5140	5158.33	0.44	0	-10345	5286	5212	5116	5042	4946	5250	5080	125	1540	500	3280	10	1	25000000	1290	-35.59	0.59	12	0.28	-145.00	8805.00	6580	20240725	-21.58	4065	20240723	26.94	6580	-21.58	20240725	4065	26.94	20240723	6580	-21.58	20240725	4065	26.94	20240723	4.46	N	053280	500	125 억		110485	N	N	0	N	00	N
132	20241008	130537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5150	10	2	0.19	244072080	47397	24.89	5070	5200	5070	6680	3600	5140	5149.53	0.44	0	-11853	5286	5212	5116	5042	4946	5250	5080	125	1540	500	3280	10	1	25000000	1288	-35.52	0.58	12	0.19	-145.00	8805.00	6580	20240725	-21.73	4065	20240723	26.69	6580	-21.73	20240725	4065	26.69	20240723	6580	-21.73	20240725	4065	26.69	20240723	4.46	N	053280	500	125 억		110485	N	N	0	N	00	N
133	20241008	120537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	50	2	0.97	222267730	43170	22.67	5070	5200	5070	6680	3600	5140	5148.67	0.44	0	-11103	5286	5212	5116	5042	4946	5250	5080	125	1540	500	3280	10	1	25000000	1298	-35.79	0.59	12	0.17	-145.00	8805.00	6580	20240725	-21.12	4065	20240723	27.68	6580	-21.12	20240725	4065	27.68	20240723	6580	-21.12	20240725	4065	27.68	20240723	4.46	N	053280	500	125 억		110485	N	N	0	N	00	N
134	20241008	110536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	50	2	0.97	167910610	32673	17.16	5070	5190	5070	6680	3600	5140	5139.12	0.44	0	-8928	5286	5212	5116	5042	4946	5250	5080	125	1540	500	3280	10	1	25000000	1298	-35.79	0.59	12	0.13	-145.00	8805.00	6580	20240725	-21.12	4065	20240723	27.68	6580	-21.12	20240725	4065	27.68	20240723	6580	-21.12	20240725	4065	27.68	20240723	4.46	N	053280	500	125 억		110485	N	N	0	N	00	N
135	20241008	100539	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5170	30	2	0.58	93121020	18193	9.55	5070	5170	5070	6680	3600	5140	5118.46	0.44	0	-1629	5286	5212	5116	5042	4946	5250	5080	125	1540	500	3280	10	1	25000000	1293	-35.66	0.59	12	0.07	-145.00	8805.00	6580	20240725	-21.43	4065	20240723	27.18	6580	-21.43	20240725	4065	27.18	20240723	6580	-21.43	20240725	4065	27.18	20240723	4.46	N	053280	500	125 억		110485	N	N	0	N	00	N
136	20241008	090536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	-20	5	-0.39	28559770	5607	2.94	5070	5120	5070	6680	3600	5140	5093.28	0.44	0	2657	5286	5212	5116	5042	4946	5250	5080	125	1540	500	3280	10	1	25000000	1280	-35.31	0.58	12	0.02	-145.00	8805.00	6580	20240725	-22.19	4065	20240723	25.95	6580	-22.19	20240725	4065	25.95	20240723	6580	-22.19	20240725	4065	25.95	20240723	4.46	N	053280	500	125 억		110485	N	N	0	N	00	N
137	20241007	160536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5140	30	2	0.59	952964010	186547	151.01	5110	5190	5020	6640	3580	5110	5108.44	0.41	0	9140	5303	5206	5153	5056	5003	5180	5030	125	1530	500	3270	10	1	25000000	1285	-35.45	0.58	12	0.75	-145.00	8805.00	6580	20240725	-21.88	4065	20240723	26.45	6580	-21.88	20240725	4065	26.45	20240723	6580	-21.88	20240725	4065	26.45	20240723	4.41	N	053280	500	125 억		101524	N	N	0	N	00	N
138	20241007	150521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5160	50	2	0.98	890752230	174444	141.21	5110	5190	5020	6640	3580	5110	5106.24	0.41	0	6756	5303	5206	5153	5056	5003	5180	5030	125	1530	500	3270	10	1	25000000	1290	-35.59	0.59	12	0.70	-145.00	8805.00	6580	20240725	-21.58	4065	20240723	26.94	6580	-21.58	20240725	4065	26.94	20240723	6580	-21.58	20240725	4065	26.94	20240723	4.41	N	053280	500	125 억		101524	N	N	0	N	00	N
139	20241007	140540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	80	2	1.57	822935650	161314	130.58	5110	5190	5020	6640	3580	5110	5101.45	0.41	0	6730	5303	5206	5153	5056	5003	5180	5030	125	1530	500	3270	10	1	25000000	1298	-35.79	0.59	12	0.65	-145.00	8805.00	6580	20240725	-21.12	4065	20240723	27.68	6580	-21.12	20240725	4065	27.68	20240723	6580	-21.12	20240725	4065	27.68	20240723	4.41	N	053280	500	125 억		101524	N	N	0	N	00	N
140	20241007	130524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	70	2	1.37	762742600	149690	121.17	5110	5180	5020	6640	3580	5110	5095.48	0.41	0	6391	5303	5206	5153	5056	5003	5180	5030	125	1530	500	3270	10	1	25000000	1295	-35.72	0.59	12	0.60	-145.00	8805.00	6580	20240725	-21.28	4065	20240723	27.43	6580	-21.28	20240725	4065	27.43	20240723	6580	-21.28	20240725	4065	27.43	20240723	4.41	N	053280	500	125 억		101524	N	N	0	N	00	N
141	20241007	120554	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5110	0	3	0.00	571953810	112528	91.09	5110	5150	5020	6640	3580	5110	5082.77	0.41	0	-4793	5303	5206	5153	5056	5003	5180	5030	125	1530	500	3270	10	1	25000000	1278	-35.24	0.58	12	0.45	-145.00	8805.00	6580	20240725	-22.34	4065	20240723	25.71	6580	-22.34	20240725	4065	25.71	20240723	6580	-22.34	20240725	4065	25.71	20240723	4.41	N	053280	500	125 억		101524	N	N	0	N	00	N
142	20241007	110516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	-10	5	-0.20	478103460	94161	76.22	5110	5150	5020	6640	3580	5110	5077.51	0.41	0	-3872	5303	5206	5153	5056	5003	5180	5030	125	1530	500	3270	10	1	25000000	1275	-35.17	0.58	12	0.38	-145.00	8805.00	6580	20240725	-22.49	4065	20240723	25.46	6580	-22.49	20240725	4065	25.46	20240723	6580	-22.49	20240725	4065	25.46	20240723	4.41	N	053280	500	125 억		101524	N	N	0	N	00	N
143	20241007	100516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	10	2	0.20	317153850	62587	50.66	5110	5150	5020	6640	3580	5110	5067.41	0.41	0	-5380	5303	5206	5153	5056	5003	5180	5030	125	1530	500	3270	10	1	25000000	1280	-35.31	0.58	12	0.25	-145.00	8805.00	6580	20240725	-22.19	4065	20240723	25.95	6580	-22.19	20240725	4065	25.95	20240723	6580	-22.19	20240725	4065	25.95	20240723	4.41	N	053280	500	125 억		101524	N	N	0	N	00	N
144	20241007	090457	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5050	-60	5	-1.17	132845840	26216	21.22	5110	5150	5020	6640	3580	5110	5067.36	0.41	0	-1178	5303	5206	5153	5056	5003	5180	5030	125	1530	500	3270	10	1	25000000	1263	-34.83	0.57	12	0.10	-145.00	8805.00	6580	20240725	-23.25	4065	20240723	24.23	6580	-23.25	20240725	4065	24.23	20240723	6580	-23.25	20240725	4065	24.23	20240723	4.41	N	053280	500	125 억		101524	N	N	0	N	00	N
145	20241004	160500	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5110	-40	5	-0.78	611188130	118798	48.20	5250	5250	5100	6690	3610	5150	5144.81	0.46	0	-13949	5336	5242	5126	5032	4916	5290	5080	125	1540	500	3290	10	1	25000000	1278	-35.24	0.58	12	0.48	-145.00	8805.00	6580	20240725	-22.34	4065	20240723	25.71	6580	-22.34	20240725	4065	25.71	20240723	6580	-22.34	20240725	4065	25.71	20240723	4.45	N	053280	500	125 억		115432	N	N	0	N	00	N
146	20241004	150505	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5110	-40	5	-0.78	571506740	111025	45.04	5250	5250	5100	6690	3610	5150	5147.55	0.46	0	-13611	5336	5242	5126	5032	4916	5290	5080	125	1540	500	3290	10	1	25000000	1278	-35.24	0.58	12	0.44	-145.00	8805.00	6580	20240725	-22.34	4065	20240723	25.71	6580	-22.34	20240725	4065	25.71	20240723	6580	-22.34	20240725	4065	25.71	20240723	4.45	N	053280	500	125 억		115432	N	N	0	N	00	N
147	20241004	140506	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5110	-40	5	-0.78	498774120	96793	39.27	5250	5250	5100	6690	3610	5150	5153.00	0.46	0	-10504	5336	5242	5126	5032	4916	5290	5080	125	1540	500	3290	10	1	25000000	1278	-35.24	0.58	12	0.39	-145.00	8805.00	6580	20240725	-22.34	4065	20240723	25.71	6580	-22.34	20240725	4065	25.71	20240723	6580	-22.34	20240725	4065	25.71	20240723	4.45	N	053280	500	125 억		115432	N	N	0	N	00	N
148	20241004	130505	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5130	-20	5	-0.39	402339940	77927	31.62	5250	5250	5110	6690	3610	5150	5163.04	0.46	0	-3306	5336	5242	5126	5032	4916	5290	5080	125	1540	500	3290	10	1	25000000	1283	-35.38	0.58	12	0.31	-145.00	8805.00	6580	20240725	-22.04	4065	20240723	26.20	6580	-22.04	20240725	4065	26.20	20240723	6580	-22.04	20240725	4065	26.20	20240723	4.45	N	053280	500	125 억		115432	N	N	0	N	00	N
149	20241004	120504	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5170	20	2	0.39	374890900	72588	29.45	5250	5250	5110	6690	3610	5150	5164.64	0.46	0	-2009	5336	5242	5126	5032	4916	5290	5080	125	1540	500	3290	10	1	25000000	1293	-35.66	0.59	12	0.29	-145.00	8805.00	6580	20240725	-21.43	4065	20240723	27.18	6580	-21.43	20240725	4065	27.18	20240723	6580	-21.43	20240725	4065	27.18	20240723	4.45	N	053280	500	125 억		115432	N	N	0	N	00	N
150	20241004	110503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5150	0	3	0.00	261866560	50577	20.52	5250	5250	5110	6690	3610	5150	5177.58	0.46	0	-6125	5336	5242	5126	5032	4916	5290	5080	125	1540	500	3290	10	1	25000000	1288	-35.52	0.58	12	0.20	-145.00	8805.00	6580	20240725	-21.73	4065	20240723	26.69	6580	-21.73	20240725	4065	26.69	20240723	6580	-21.73	20240725	4065	26.69	20240723	4.45	N	053280	500	125 억		115432	N	N	0	N	00	N
151	20241004	100459	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5170	20	2	0.39	198016490	38198	15.50	5250	5250	5110	6690	3610	5150	5183.95	0.46	0	-6597	5336	5242	5126	5032	4916	5290	5080	125	1540	500	3290	10	1	25000000	1293	-35.66	0.59	12	0.15	-145.00	8805.00	6580	20240725	-21.43	4065	20240723	27.18	6580	-21.43	20240725	4065	27.18	20240723	6580	-21.43	20240725	4065	27.18	20240723	4.45	N	053280	500	125 억		115432	N	N	0	N	00	N
152	20241004	090459	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	30	2	0.58	71721640	13721	5.57	5250	5250	5180	6690	3610	5150	5227.15	0.46	0	-6658	5336	5242	5126	5032	4916	5290	5080	125	1540	500	3290	10	1	25000000	1295	-35.72	0.59	12	0.05	-145.00	8805.00	6580	20240725	-21.28	4065	20240723	27.43	6580	-21.28	20240725	4065	27.43	20240723	6580	-21.28	20240725	4065	27.43	20240723	4.45	N	053280	500	125 억		115432	N	N	0	N	00	N
153	20241002	160457	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5150	90	2	1.78	1238554010	241126	135.32	5060	5220	5010	6570	3550	5060	5136.56	0.51	0	-13331	5320	5190	5120	4990	4920	5155	4955	125	1510	500	3230	10	1	25000000	1288	-35.52	0.58	12	0.96	-145.00	8805.00	6580	20240725	-21.73	4065	20240723	26.69	6580	-21.73	20240725	4065	26.69	20240723	6580	-21.73	20240725	4065	26.69	20240723	4.55	N	053280	500	125 억		128733	N	N	0	N	00	N
154	20241002	150507	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5140	80	2	1.58	1114965020	217082	121.82	5060	5220	5010	6570	3550	5060	5136.22	0.51	0	-14813	5320	5190	5120	4990	4920	5155	4955	125	1510	500	3230	10	1	25000000	1285	-35.45	0.58	12	0.87	-145.00	8805.00	6580	20240725	-21.88	4065	20240723	26.45	6580	-21.88	20240725	4065	26.45	20240723	6580	-21.88	20240725	4065	26.45	20240723	4.55	N	053280	500	125 억		128733	N	N	0	N	00	N
155	20241002	140505	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5160	100	2	1.98	968400370	188651	105.87	5060	5220	5010	6570	3550	5060	5133.37	0.51	0	-16141	5320	5190	5120	4990	4920	5155	4955	125	1510	500	3230	10	1	25000000	1290	-35.59	0.59	12	0.75	-145.00	8805.00	6580	20240725	-21.58	4065	20240723	26.94	6580	-21.58	20240725	4065	26.94	20240723	6580	-21.58	20240725	4065	26.94	20240723	4.55	N	053280	500	125 억		128733	N	N	0	N	00	N
156	20241002	130501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	150	2	2.96	776518940	151508	85.02	5060	5220	5010	6570	3550	5060	5125.35	0.51	0	-17753	5320	5190	5120	4990	4920	5155	4955	125	1510	500	3230	10	1	25000000	1303	-35.93	0.59	12	0.61	-145.00	8805.00	6580	20240725	-20.82	4065	20240723	28.17	6580	-20.82	20240725	4065	28.17	20240723	6580	-20.82	20240725	4065	28.17	20240723	4.55	N	053280	500	125 억		128733	N	N	0	N	00	N
157	20241002	120457	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5140	80	2	1.58	646673780	126486	70.98	5060	5200	5010	6570	3550	5060	5112.69	0.51	0	-17257	5320	5190	5120	4990	4920	5155	4955	125	1510	500	3230	10	1	25000000	1285	-35.45	0.58	12	0.51	-145.00	8805.00	6580	20240725	-21.88	4065	20240723	26.45	6580	-21.88	20240725	4065	26.45	20240723	6580	-21.88	20240725	4065	26.45	20240723	4.55	N	053280	500	125 억		128733	N	N	0	N	00	N
158	20241002	110452	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5140	80	2	1.58	518138500	101575	57.00	5060	5170	5010	6570	3550	5060	5101.12	0.51	0	-15570	5320	5190	5120	4990	4920	5155	4955	125	1510	500	3230	10	1	25000000	1285	-35.45	0.58	12	0.41	-145.00	8805.00	6580	20240725	-21.88	4065	20240723	26.45	6580	-21.88	20240725	4065	26.45	20240723	6580	-21.88	20240725	4065	26.45	20240723	4.55	N	053280	500	125 억		128733	N	N	0	N	00	N
159	20241002	100452	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	40	2	0.79	339614870	66851	37.52	5060	5130	5010	6570	3550	5060	5080.24	0.51	0	-11677	5320	5190	5120	4990	4920	5155	4955	125	1510	500	3230	10	1	25000000	1275	-35.17	0.58	12	0.27	-145.00	8805.00	6580	20240725	-22.49	4065	20240723	25.46	6580	-22.49	20240725	4065	25.46	20240723	6580	-22.49	20240725	4065	25.46	20240723	4.55	N	053280	500	125 억		128733	N	N	0	N	00	N
160	20241002	090450	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5070	10	2	0.20	96259400	19054	10.69	5060	5070	5010	6570	3550	5060	5051.84	0.51	0	-558	5320	5190	5120	4990	4920	5155	4955	125	1510	500	3230	10	1	25000000	1268	-34.97	0.58	12	0.08	-145.00	8805.00	6580	20240725	-22.95	4065	20240723	24.72	6580	-22.95	20240725	4065	24.72	20240723	6580	-22.95	20240725	4065	24.72	20240723	4.55	N	053280	500	125 억		128733	N	N	0	N	00	N