KissMeData/140070/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	160931	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3520	295	2	9.15	4722540365	1375123	530.86	3225	3520	3205	4190	2260	3225	3433.84	1.03	0	35817	3405	3315	3270	3180	3135	3292	3157	37	965	100	1990	5	1	36988000	1302	22.42	0.67	12	3.72	157.00	5239.00	4650	20240103	-24.30	2455	20240805	43.38	4650	-24.30	20240103	2455	43.38	20240805	4650	-24.30	20240103	2455	43.38	20240805	2.69	N	140070	100	36 억		380923	N	N	0	N	00	N
3	20241031	150945	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3445	220	2	6.82	3903999365	1140357	440.23	3225	3500	3205	4190	2260	3225	3423.58	1.03	0	27704	3405	3315	3270	3180	3135	3292	3157	37	965	100	1990	5	1	36988000	1274	21.94	0.66	12	3.08	157.00	5239.00	4650	20240103	-25.91	2455	20240805	40.33	4650	-25.91	20240103	2455	40.33	20240805	4650	-25.91	20240103	2455	40.33	20240805	2.69	N	140070	100	36 억		380923	N	N	0	N	00	N
4	20241031	140944	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3340	115	2	3.57	978263000	294124	113.54	3225	3375	3205	4190	2260	3225	3326.20	1.03	0	49999	3405	3315	3270	3180	3135	3292	3157	37	965	100	1990	5	1	36988000	1235	21.27	0.64	12	0.80	157.00	5239.00	4650	20240103	-28.17	2455	20240805	36.05	4650	-28.17	20240103	2455	36.05	20240805	4650	-28.17	20240103	2455	36.05	20240805	2.69	N	140070	100	36 억		380923	N	N	0	N	00	N
5	20241031	130943	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3360	135	2	4.19	766791270	231120	89.22	3225	3365	3205	4190	2260	3225	3317.93	1.03	0	39175	3405	3315	3270	3180	3135	3292	3157	37	965	100	1990	5	1	36988000	1243	21.40	0.64	12	0.62	157.00	5239.00	4650	20240103	-27.74	2455	20240805	36.86	4650	-27.74	20240103	2455	36.86	20240805	4650	-27.74	20240103	2455	36.86	20240805	2.69	N	140070	100	36 억		380923	N	N	0	N	00	N
6	20241031	120943	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3340	115	2	3.57	623567630	188398	72.73	3225	3360	3205	4190	2260	3225	3310.08	1.03	0	37554	3405	3315	3270	3180	3135	3292	3157	37	965	100	1990	5	1	36988000	1235	21.27	0.64	12	0.51	157.00	5239.00	4650	20240103	-28.17	2455	20240805	36.05	4650	-28.17	20240103	2455	36.05	20240805	4650	-28.17	20240103	2455	36.05	20240805	2.69	N	140070	100	36 억		380923	N	N	0	N	00	N
7	20241031	110943	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3330	105	2	3.26	466751055	141454	54.61	3225	3355	3205	4190	2260	3225	3299.94	1.03	0	22275	3405	3315	3270	3180	3135	3292	3157	37	965	100	1990	5	1	36988000	1232	21.21	0.64	12	0.38	157.00	5239.00	4650	20240103	-28.39	2455	20240805	35.64	4650	-28.39	20240103	2455	35.64	20240805	4650	-28.39	20240103	2455	35.64	20240805	2.69	N	140070	100	36 억		380923	N	N	0	N	00	N
8	20241031	100943	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3340	115	2	3.57	326082370	99003	38.22	3225	3355	3205	4190	2260	3225	3294.02	1.03	0	9278	3405	3315	3270	3180	3135	3292	3157	37	965	100	1990	5	1	36988000	1235	21.27	0.64	12	0.27	157.00	5239.00	4650	20240103	-28.17	2455	20240805	36.05	4650	-28.17	20240103	2455	36.05	20240805	4650	-28.17	20240103	2455	36.05	20240805	2.69	N	140070	100	36 억		380923	N	N	0	N	00	N
9	20241031	090941	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3220	-5	5	-0.16	29906665	9301	3.59	3225	3230	3205	4190	2260	3225	3214.86	1.03	0	1508	3405	3315	3270	3180	3135	3292	3157	37	965	100	1990	5	1	36988000	1191	20.51	0.61	12	0.03	157.00	5239.00	4650	20240103	-30.75	2455	20240805	31.16	4650	-30.75	20240103	2455	31.16	20240805	4650	-30.75	20240103	2455	31.16	20240805	2.69	N	140070	100	36 억		380923	N	N	0	N	00	N
10	20241030	160940	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3225	-65	5	-1.98	847033375	257368	52.10	3290	3360	3225	4275	2305	3290	3291.46	0.96	0	25063	3486	3387	3331	3232	3176	3360	3205	37	985	100	2030	5	1	36988000	1193	20.54	0.62	12	0.70	157.00	5239.00	4650	20240103	-30.65	2455	20240805	31.36	4650	-30.65	20240103	2455	31.36	20240805	4650	-30.65	20240103	2455	31.36	20240805	2.68	N	140070	100	36 억		355829	N	N	0	N	00	N
11	20241030	151001	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3240	-50	5	-1.52	797680590	242081	49.01	3290	3360	3235	4275	2305	3290	3295.10	0.96	0	21647	3486	3387	3331	3232	3176	3360	3205	37	985	100	2030	5	1	36988000	1198	20.64	0.62	12	0.65	157.00	5239.00	4650	20240103	-30.32	2455	20240805	31.98	4650	-30.32	20240103	2455	31.98	20240805	4650	-30.32	20240103	2455	31.98	20240805	2.68	N	140070	100	36 억		355829	N	N	0	N	00	N
12	20241030	140940	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3260	-30	5	-0.91	722431310	218925	44.32	3290	3360	3245	4275	2305	3290	3299.90	0.96	0	23122	3486	3387	3331	3232	3176	3360	3205	37	985	100	2030	5	1	36988000	1206	20.76	0.62	12	0.59	157.00	5239.00	4650	20240103	-29.89	2455	20240805	32.79	4650	-29.89	20240103	2455	32.79	20240805	4650	-29.89	20240103	2455	32.79	20240805	2.68	N	140070	100	36 억		355829	N	N	0	N	00	N
13	20241030	130947	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3300	10	2	0.30	600782480	181702	36.78	3290	3360	3245	4275	2305	3290	3306.42	0.96	0	20252	3486	3387	3331	3232	3176	3360	3205	37	985	100	2030	5	1	36988000	1221	21.02	0.63	12	0.49	157.00	5239.00	4650	20240103	-29.03	2455	20240805	34.42	4650	-29.03	20240103	2455	34.42	20240805	4650	-29.03	20240103	2455	34.42	20240805	2.68	N	140070	100	36 억		355829	N	N	0	N	00	N
14	20241030	121000	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3320	30	2	0.91	534367685	161605	32.72	3290	3360	3245	4275	2305	3290	3306.63	0.96	0	25484	3486	3387	3331	3232	3176	3360	3205	37	985	100	2030	5	1	36988000	1228	21.15	0.63	12	0.44	157.00	5239.00	4650	20240103	-28.60	2455	20240805	35.23	4650	-28.60	20240103	2455	35.23	20240805	4650	-28.60	20240103	2455	35.23	20240805	2.68	N	140070	100	36 억		355829	N	N	0	N	00	N
15	20241030	110944	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3320	30	2	0.91	401470575	121720	24.64	3290	3345	3245	4275	2305	3290	3298.31	0.96	0	26540	3486	3387	3331	3232	3176	3360	3205	37	985	100	2030	5	1	36988000	1228	21.15	0.63	12	0.33	157.00	5239.00	4650	20240103	-28.60	2455	20240805	35.23	4650	-28.60	20240103	2455	35.23	20240805	4650	-28.60	20240103	2455	35.23	20240805	2.68	N	140070	100	36 억		355829	N	N	0	N	00	N
16	20241030	100939	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3310	20	2	0.61	333456215	101147	20.48	3290	3345	3245	4275	2305	3290	3296.75	0.96	0	18061	3486	3387	3331	3232	3176	3360	3205	37	985	100	2030	5	1	36988000	1224	21.08	0.63	12	0.27	157.00	5239.00	4650	20240103	-28.82	2455	20240805	34.83	4650	-28.82	20240103	2455	34.83	20240805	4650	-28.82	20240103	2455	34.83	20240805	2.68	N	140070	100	36 억		355829	N	N	0	N	00	N
17	20241030	090944	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3320	30	2	0.91	153502520	46666	9.45	3290	3345	3245	4275	2305	3290	3289.39	0.96	0	10425	3486	3387	3331	3232	3176	3360	3205	37	985	100	2030	5	1	36988000	1228	21.15	0.63	12	0.13	157.00	5239.00	4650	20240103	-28.60	2455	20240805	35.23	4650	-28.60	20240103	2455	35.23	20240805	4650	-28.60	20240103	2455	35.23	20240805	2.68	N	140070	100	36 억		355829	N	N	0	N	00	N
18	20241029	160908	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3290	-40	5	-1.20	1642989375	490627	157.69	3330	3430	3275	4325	2335	3330	3348.78	0.96	0	21	3400	3365	3300	3265	3200	3382	3282	37	995	100	2060	5	1	36988000	1217	20.96	0.63	12	1.33	157.00	5239.00	4650	20240103	-29.25	2455	20240805	34.01	4650	-29.25	20240103	2455	34.01	20240805	4650	-29.25	20240103	2455	34.01	20240805	2.65	N	140070	100	36 억		355600	N	N	0	N	00	N
19	20241029	150923	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3285	-45	5	-1.35	1614674285	482026	154.92	3330	3430	3275	4325	2335	3330	3349.77	0.96	0	227	3400	3365	3300	3265	3200	3382	3282	37	995	100	2060	5	1	36988000	1215	20.92	0.63	12	1.30	157.00	5239.00	4650	20240103	-29.35	2455	20240805	33.81	4650	-29.35	20240103	2455	33.81	20240805	4650	-29.35	20240103	2455	33.81	20240805	2.65	N	140070	100	36 억		355600	N	N	0	N	00	N
20	20241029	140817	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3285	-45	5	-1.35	1558873775	465036	149.46	3330	3430	3280	4325	2335	3330	3352.16	0.96	0	-2998	3400	3365	3300	3265	3200	3382	3282	37	995	100	2060	5	1	36988000	1215	20.92	0.63	12	1.26	157.00	5239.00	4650	20240103	-29.35	2455	20240805	33.81	4650	-29.35	20240103	2455	33.81	20240805	4650	-29.35	20240103	2455	33.81	20240805	2.65	N	140070	100	36 억		355600	N	N	0	N	00	N
21	20241029	130916	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3295	-35	5	-1.05	1475937025	439813	141.35	3330	3430	3280	4325	2335	3330	3355.83	0.96	0	-7705	3400	3365	3300	3265	3200	3382	3282	37	995	100	2060	5	1	36988000	1219	20.99	0.63	12	1.19	157.00	5239.00	4650	20240103	-29.14	2455	20240805	34.22	4650	-29.14	20240103	2455	34.22	20240805	4650	-29.14	20240103	2455	34.22	20240805	2.65	N	140070	100	36 억		355600	N	N	0	N	00	N
22	20241029	120918	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3345	15	2	0.45	1235834855	367679	118.17	3330	3430	3290	4325	2335	3330	3361.19	0.96	0	-2181	3400	3365	3300	3265	3200	3382	3282	37	995	100	2060	5	1	36988000	1237	21.31	0.64	12	0.99	157.00	5239.00	4650	20240103	-28.06	2455	20240805	36.25	4650	-28.06	20240103	2455	36.25	20240805	4650	-28.06	20240103	2455	36.25	20240805	2.65	N	140070	100	36 억		355600	N	N	0	N	00	N
23	20241029	110933	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3345	15	2	0.45	320148330	96579	31.04	3330	3345	3290	4325	2335	3330	3314.87	0.96	0	976	3400	3365	3300	3265	3200	3382	3282	37	995	100	2060	5	1	36988000	1237	21.31	0.64	12	0.26	157.00	5239.00	4650	20240103	-28.06	2455	20240805	36.25	4650	-28.06	20240103	2455	36.25	20240805	4650	-28.06	20240103	2455	36.25	20240805	2.65	N	140070	100	36 억		355600	N	N	0	N	00	N
24	20241029	100914	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3325	-5	5	-0.15	244811725	73948	23.77	3330	3335	3290	4325	2335	3330	3310.57	0.96	0	5147	3400	3365	3300	3265	3200	3382	3282	37	995	100	2060	5	1	36988000	1230	21.18	0.63	12	0.20	157.00	5239.00	4650	20240103	-28.49	2455	20240805	35.44	4650	-28.49	20240103	2455	35.44	20240805	4650	-28.49	20240103	2455	35.44	20240805	2.65	N	140070	100	36 억		355600	N	N	0	N	00	N
25	20241028	160906	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3330	55	2	1.68	1002694925	304604	129.50	3260	3335	3235	4255	2295	3275	3291.72	1.06	0	-35897	3361	3317	3231	3187	3101	3340	3210	37	980	100	2030	5	1	36988000	1232	21.21	0.64	12	0.82	157.00	5239.00	4650	20240103	-28.39	2455	20240805	35.64	4650	-28.39	20240103	2455	35.64	20240805	4650	-28.39	20240103	2455	35.64	20240805	2.75	N	140070	100	36 억		390857	N	N	0	N	00	N
26	20241028	150912	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3330	55	2	1.68	886230655	269584	114.61	3260	3335	3235	4255	2295	3275	3287.45	1.06	0	-28920	3361	3317	3231	3187	3101	3340	3210	37	980	100	2030	5	1	36988000	1232	21.21	0.64	12	0.73	157.00	5239.00	4650	20240103	-28.39	2455	20240805	35.64	4650	-28.39	20240103	2455	35.64	20240805	4650	-28.39	20240103	2455	35.64	20240805	2.75	N	140070	100	36 억		390857	N	N	0	N	00	N
27	20241028	140914	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3305	30	2	0.92	676500520	206386	87.74	3260	3325	3235	4255	2295	3275	3277.85	1.06	0	-17779	3361	3317	3231	3187	3101	3340	3210	37	980	100	2030	5	1	36988000	1222	21.05	0.63	12	0.56	157.00	5239.00	4650	20240103	-28.92	2455	20240805	34.62	4650	-28.92	20240103	2455	34.62	20240805	4650	-28.92	20240103	2455	34.62	20240805	2.75	N	140070	100	36 억		390857	N	N	0	N	00	N
28	20241028	130907	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3265	-10	5	-0.31	446346390	136814	58.17	3260	3300	3235	4255	2295	3275	3262.34	1.06	0	-4454	3361	3317	3231	3187	3101	3340	3210	37	980	100	2030	5	1	36988000	1208	20.80	0.62	12	0.37	157.00	5239.00	4650	20240103	-29.78	2455	20240805	32.99	4650	-29.78	20240103	2455	32.99	20240805	4650	-29.78	20240103	2455	32.99	20240805	2.75	N	140070	100	36 억		390857	N	N	0	N	00	N
29	20241028	120911	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3295	20	2	0.61	374801130	114961	48.88	3260	3300	3235	4255	2295	3275	3260.12	1.06	0	-4394	3361	3317	3231	3187	3101	3340	3210	37	980	100	2030	5	1	36988000	1219	20.99	0.63	12	0.31	157.00	5239.00	4650	20240103	-29.14	2455	20240805	34.22	4650	-29.14	20240103	2455	34.22	20240805	4650	-29.14	20240103	2455	34.22	20240805	2.75	N	140070	100	36 억		390857	N	N	0	N	00	N
30	20241028	110753	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3235	-40	5	-1.22	282877200	86798	36.90	3260	3300	3235	4255	2295	3275	3258.85	1.06	0	111	3361	3317	3231	3187	3101	3340	3210	37	980	100	2030	5	1	36988000	1197	20.61	0.62	12	0.23	157.00	5239.00	4650	20240103	-30.43	2455	20240805	31.77	4650	-30.43	20240103	2455	31.77	20240805	4650	-30.43	20240103	2455	31.77	20240805	2.75	N	140070	100	36 억		390857	N	N	0	N	00	N
31	20241028	100906	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3260	-15	5	-0.46	205847755	63102	26.83	3260	3300	3240	4255	2295	3275	3261.94	1.06	0	3389	3361	3317	3231	3187	3101	3340	3210	37	980	100	2030	5	1	36988000	1206	20.76	0.62	12	0.17	157.00	5239.00	4650	20240103	-29.89	2455	20240805	32.79	4650	-29.89	20240103	2455	32.79	20240805	4650	-29.89	20240103	2455	32.79	20240805	2.75	N	140070	100	36 억		390857	N	N	0	N	00	N
32	20241028	090907	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3295	20	2	0.61	86887615	26632	11.32	3260	3295	3240	4255	2295	3275	3262.05	1.06	0	2807	3361	3317	3231	3187	3101	3340	3210	37	980	100	2030	5	1	36988000	1219	20.99	0.63	12	0.07	157.00	5239.00	4650	20240103	-29.14	2455	20240805	34.22	4650	-29.14	20240103	2455	34.22	20240805	4650	-29.14	20240103	2455	34.22	20240805	2.75	N	140070	100	36 억		390857	N	N	0	N	00	N
33	20241025	160909	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3275	65	2	2.02	743402600	232590	72.95	3205	3275	3145	4170	2250	3210	3195.94	1.04	0	5797	3336	3272	3236	3172	3136	3255	3155	37	960	100	1990	5	1	36988000	1211	20.86	0.63	12	0.63	157.00	5239.00	4650	20240103	-29.57	2455	20240805	33.40	4650	-29.57	20240103	2455	33.40	20240805	4650	-29.57	20240103	2455	33.40	20240805	2.98	N	140070	100	36 억		385225	N	N	0	N	00	N
34	20241025	150911	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3215	5	2	0.16	652423640	204644	64.18	3205	3240	3145	4170	2250	3210	3188.09	1.04	0	6728	3336	3272	3236	3172	3136	3255	3155	37	960	100	1990	5	1	36988000	1189	20.48	0.61	12	0.55	157.00	5239.00	4650	20240103	-30.86	2455	20240805	30.96	4650	-30.86	20240103	2455	30.96	20240805	4650	-30.86	20240103	2455	30.96	20240805	2.98	N	140070	100	36 억		385225	N	N	0	N	00	N
35	20241025	140909	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3180	-30	5	-0.93	533535130	167276	52.46	3205	3240	3145	4170	2250	3210	3189.55	1.04	0	9204	3336	3272	3236	3172	3136	3255	3155	37	960	100	1990	5	1	36988000	1176	20.25	0.61	12	0.45	157.00	5239.00	4650	20240103	-31.61	2455	20240805	29.53	4650	-31.61	20240103	2455	29.53	20240805	4650	-31.61	20240103	2455	29.53	20240805	2.98	N	140070	100	36 억		385225	N	N	0	N	00	N
36	20241025	130910	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3185	-25	5	-0.78	445892285	139781	43.84	3205	3240	3145	4170	2250	3210	3189.93	1.04	0	11465	3336	3272	3236	3172	3136	3255	3155	37	960	100	1990	5	1	36988000	1178	20.29	0.61	12	0.38	157.00	5239.00	4650	20240103	-31.51	2455	20240805	29.74	4650	-31.51	20240103	2455	29.74	20240805	4650	-31.51	20240103	2455	29.74	20240805	2.98	N	140070	100	36 억		385225	N	N	0	N	00	N
37	20241025	120912	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3180	-30	5	-0.93	406676480	127476	39.98	3205	3240	3145	4170	2250	3210	3190.22	1.04	0	11053	3336	3272	3236	3172	3136	3255	3155	37	960	100	1990	5	1	36988000	1176	20.25	0.61	12	0.34	157.00	5239.00	4650	20240103	-31.61	2455	20240805	29.53	4650	-31.61	20240103	2455	29.53	20240805	4650	-31.61	20240103	2455	29.53	20240805	2.98	N	140070	100	36 억		385225	N	N	0	N	00	N
38	20241025	110906	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3185	-25	5	-0.78	327874500	102589	32.18	3205	3240	3145	4170	2250	3210	3196.00	1.04	0	8121	3336	3272	3236	3172	3136	3255	3155	37	960	100	1990	5	1	36988000	1178	20.29	0.61	12	0.28	157.00	5239.00	4650	20240103	-31.51	2455	20240805	29.74	4650	-31.51	20240103	2455	29.74	20240805	4650	-31.51	20240103	2455	29.74	20240805	2.98	N	140070	100	36 억		385225	N	N	0	N	00	N
39	20241025	100908	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3235	25	2	0.78	223765080	70082	21.98	3205	3240	3145	4170	2250	3210	3192.90	1.04	0	7070	3336	3272	3236	3172	3136	3255	3155	37	960	100	1990	5	1	36988000	1197	20.61	0.62	12	0.19	157.00	5239.00	4650	20240103	-30.43	2455	20240805	31.77	4650	-30.43	20240103	2455	31.77	20240805	4650	-30.43	20240103	2455	31.77	20240805	2.98	N	140070	100	36 억		385225	N	N	0	N	00	N
40	20241025	090911	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3185	-25	5	-0.78	63642070	19928	6.25	3205	3230	3175	4170	2250	3210	3193.60	1.04	0	8483	3336	3272	3236	3172	3136	3255	3155	37	960	100	1990	5	1	36988000	1178	20.29	0.61	12	0.05	157.00	5239.00	4650	20240103	-31.51	2455	20240805	29.74	4650	-31.51	20240103	2455	29.74	20240805	4650	-31.51	20240103	2455	29.74	20240805	2.98	N	140070	100	36 억		385225	N	N	0	N	00	N
41	20241024	160851	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3210	-140	5	-4.18	1021457675	314609	22.64	3300	3300	3200	4355	2345	3350	3246.88	1.06	0	-6775	3626	3487	3316	3177	3006	3557	3247	37	1005	100	2070	5	1	36988000	1187	20.45	0.61	12	0.85	157.00	5239.00	4650	20240103	-30.97	2455	20240805	30.75	4650	-30.97	20240103	2455	30.75	20240805	4650	-30.97	20240103	2455	30.75	20240805	3.05	N	140070	100	36 억		391313	N	N	0	N	00	N
42	20241024	150900	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3245	-105	5	-3.13	849468610	261238	18.80	3300	3300	3220	4355	2345	3350	3251.70	1.06	0	4927	3626	3487	3316	3177	3006	3557	3247	37	1005	100	2070	5	1	36988000	1200	20.67	0.62	12	0.71	157.00	5239.00	4650	20240103	-30.22	2455	20240805	32.18	4650	-30.22	20240103	2455	32.18	20240805	4650	-30.22	20240103	2455	32.18	20240805	3.05	N	140070	100	36 억		391313	N	N	0	N	00	N
43	20241024	140848	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3250	-100	5	-2.99	671143695	206264	14.85	3300	3300	3220	4355	2345	3350	3253.81	1.06	0	6907	3626	3487	3316	3177	3006	3557	3247	37	1005	100	2070	5	1	36988000	1202	20.70	0.62	12	0.56	157.00	5239.00	4650	20240103	-30.11	2455	20240805	32.38	4650	-30.11	20240103	2455	32.38	20240805	4650	-30.11	20240103	2455	32.38	20240805	3.05	N	140070	100	36 억		391313	N	N	0	N	00	N
44	20241024	130858	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3250	-100	5	-2.99	569827195	175014	12.60	3300	3300	3220	4355	2345	3350	3255.89	1.06	0	6521	3626	3487	3316	3177	3006	3557	3247	37	1005	100	2070	5	1	36988000	1202	20.70	0.62	12	0.47	157.00	5239.00	4650	20240103	-30.11	2455	20240805	32.38	4650	-30.11	20240103	2455	32.38	20240805	4650	-30.11	20240103	2455	32.38	20240805	3.05	N	140070	100	36 억		391313	N	N	0	N	00	N
45	20241024	120857	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3260	-90	5	-2.69	529294555	162546	11.70	3300	3300	3220	4355	2345	3350	3256.28	1.06	0	5036	3626	3487	3316	3177	3006	3557	3247	37	1005	100	2070	5	1	36988000	1206	20.76	0.62	12	0.44	157.00	5239.00	4650	20240103	-29.89	2455	20240805	32.79	4650	-29.89	20240103	2455	32.79	20240805	4650	-29.89	20240103	2455	32.79	20240805	3.05	N	140070	100	36 억		391313	N	N	0	N	00	N
46	20241024	110859	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3275	-75	5	-2.24	454839895	139697	10.05	3300	3300	3220	4355	2345	3350	3255.90	1.06	0	3277	3626	3487	3316	3177	3006	3557	3247	37	1005	100	2070	5	1	36988000	1211	20.86	0.63	12	0.38	157.00	5239.00	4650	20240103	-29.57	2455	20240805	33.40	4650	-29.57	20240103	2455	33.40	20240805	4650	-29.57	20240103	2455	33.40	20240805	3.05	N	140070	100	36 억		391313	N	N	0	N	00	N
47	20241024	100836	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3285	-65	5	-1.94	378731720	116441	8.38	3300	3300	3220	4355	2345	3350	3252.56	1.06	0	11035	3626	3487	3316	3177	3006	3557	3247	37	1005	100	2070	5	1	36988000	1215	20.92	0.63	12	0.31	157.00	5239.00	4650	20240103	-29.35	2455	20240805	33.81	4650	-29.35	20240103	2455	33.81	20240805	4650	-29.35	20240103	2455	33.81	20240805	3.05	N	140070	100	36 억		391313	N	N	0	N	00	N
48	20241024	090920	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3270	-80	5	-2.39	150824265	46231	3.33	3300	3300	3230	4355	2345	3350	3262.41	1.06	0	4615	3626	3487	3316	3177	3006	3557	3247	37	1005	100	2070	5	1	36988000	1210	20.83	0.62	12	0.12	157.00	5239.00	4650	20240103	-29.68	2455	20240805	33.20	4650	-29.68	20240103	2455	33.20	20240805	4650	-29.68	20240103	2455	33.20	20240805	3.05	N	140070	100	36 억		391313	N	N	0	N	00	N
49	20241023	160858	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3350	160	2	5.02	4626811130	1378212	259.87	3170	3455	3145	4145	2235	3190	3357.12	0.89	0	63779	3370	3280	3220	3130	3070	3250	3100	37	955	100	1970	5	1	36988000	1239	21.34	0.64	12	3.73	157.00	5239.00	4650	20240103	-27.96	2455	20240805	36.46	4650	-27.96	20240103	2455	36.46	20240805	4650	-27.96	20240103	2455	36.46	20240805	3.05	N	140070	100	36 억		327676	N	N	0	N	00	N
50	20241023	150915	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3350	160	2	5.02	4494072430	1338543	252.39	3170	3455	3145	4145	2235	3190	3357.44	0.89	0	64153	3370	3280	3220	3130	3070	3250	3100	37	955	100	1970	5	1	36988000	1239	21.34	0.64	12	3.62	157.00	5239.00	4650	20240103	-27.96	2455	20240805	36.46	4650	-27.96	20240103	2455	36.46	20240805	4650	-27.96	20240103	2455	36.46	20240805	3.05	N	140070	100	36 억		327676	N	N	0	N	00	N
51	20241023	140919	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3375	185	2	5.80	4266631540	1270703	239.60	3170	3455	3145	4145	2235	3190	3357.69	0.89	0	59059	3370	3280	3220	3130	3070	3250	3100	37	955	100	1970	5	1	36988000	1248	21.50	0.64	12	3.44	157.00	5239.00	4650	20240103	-27.42	2455	20240805	37.47	4650	-27.42	20240103	2455	37.47	20240805	4650	-27.42	20240103	2455	37.47	20240805	3.05	N	140070	100	36 억		327676	N	N	0	N	00	N
52	20241023	130906	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3380	190	2	5.96	3983805740	1186924	223.81	3170	3455	3145	4145	2235	3190	3356.41	0.89	0	44605	3370	3280	3220	3130	3070	3250	3100	37	955	100	1970	5	1	36988000	1250	21.53	0.65	12	3.21	157.00	5239.00	4650	20240103	-27.31	2455	20240805	37.68	4650	-27.31	20240103	2455	37.68	20240805	4650	-27.31	20240103	2455	37.68	20240805	3.05	N	140070	100	36 억		327676	N	N	0	N	00	N
53	20241023	120901	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3360	170	2	5.33	3634410645	1083252	204.26	3170	3455	3145	4145	2235	3190	3355.09	0.89	0	40640	3370	3280	3220	3130	3070	3250	3100	37	955	100	1970	5	1	36988000	1243	21.40	0.64	12	2.93	157.00	5239.00	4650	20240103	-27.74	2455	20240805	36.86	4650	-27.74	20240103	2455	36.86	20240805	4650	-27.74	20240103	2455	36.86	20240805	3.05	N	140070	100	36 억		327676	N	N	0	N	00	N
54	20241023	110856	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3330	140	2	4.39	3417439305	1018508	192.05	3170	3455	3145	4145	2235	3190	3355.34	0.89	0	31994	3370	3280	3220	3130	3070	3250	3100	37	955	100	1970	5	1	36988000	1232	21.21	0.64	12	2.75	157.00	5239.00	4650	20240103	-28.39	2455	20240805	35.64	4650	-28.39	20240103	2455	35.64	20240805	4650	-28.39	20240103	2455	35.64	20240805	3.05	N	140070	100	36 억		327676	N	N	0	N	00	N
55	20241023	100900	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3375	185	2	5.80	2841521965	845936	159.51	3170	3455	3145	4145	2235	3190	3359.03	0.89	0	25105	3370	3280	3220	3130	3070	3250	3100	37	955	100	1970	5	1	36988000	1248	21.50	0.64	12	2.29	157.00	5239.00	4650	20240103	-27.42	2455	20240805	37.47	4650	-27.42	20240103	2455	37.47	20240805	4650	-27.42	20240103	2455	37.47	20240805	3.05	N	140070	100	36 억		327676	N	N	0	N	00	N
56	20241023	090901	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3190	0	3	0.00	60464810	18958	3.57	3170	3210	3170	4145	2235	3190	3189.41	0.89	0	3816	3370	3280	3220	3130	3070	3250	3100	37	955	100	1970	5	1	36988000	1180	20.32	0.61	12	0.05	157.00	5239.00	4650	20240103	-31.40	2455	20240805	29.94	4650	-31.40	20240103	2455	29.94	20240805	4650	-31.40	20240103	2455	29.94	20240805	3.05	N	140070	100	36 억		327676	N	N	0	N	00	N
57	20241022	160849	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3190	-155	5	-4.63	1669264105	518133	54.79	3300	3310	3160	4345	2345	3345	3221.68	0.93	0	-19727	3578	3461	3383	3266	3188	3422	3227	37	1000	100	2070	5	1	36988000	1180	20.32	0.61	12	1.40	157.00	5239.00	4650	20240103	-31.40	2455	20240805	29.94	4650	-31.40	20240103	2455	29.94	20240805	4650	-31.40	20240103	2455	29.94	20240805	2.72	N	140070	100	36 억		342903	N	N	0	N	00	N
58	20241022	150901	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3170	-175	5	-5.23	1529397750	474060	50.13	3300	3310	3170	4345	2345	3345	3226.16	0.93	0	-15225	3578	3461	3383	3266	3188	3422	3227	37	1000	100	2070	5	1	36988000	1173	20.19	0.61	12	1.28	157.00	5239.00	4650	20240103	-31.83	2455	20240805	29.12	4650	-31.83	20240103	2455	29.12	20240805	4650	-31.83	20240103	2455	29.12	20240805	2.72	N	140070	100	36 억		342903	N	N	0	N	00	N
59	20241022	140901	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3200	-145	5	-4.33	1262521195	390057	41.24	3300	3310	3195	4345	2345	3345	3236.75	0.93	0	-13318	3578	3461	3383	3266	3188	3422	3227	37	1000	100	2070	5	1	36988000	1184	20.38	0.61	12	1.05	157.00	5239.00	4650	20240103	-31.18	2455	20240805	30.35	4650	-31.18	20240103	2455	30.35	20240805	4650	-31.18	20240103	2455	30.35	20240805	2.72	N	140070	100	36 억		342903	N	N	0	N	00	N
60	20241022	130901	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3205	-140	5	-4.19	1212248810	374356	39.58	3300	3310	3195	4345	2345	3345	3238.21	0.93	0	-12195	3578	3461	3383	3266	3188	3422	3227	37	1000	100	2070	5	1	36988000	1185	20.41	0.61	12	1.01	157.00	5239.00	4650	20240103	-31.08	2455	20240805	30.55	4650	-31.08	20240103	2455	30.55	20240805	4650	-31.08	20240103	2455	30.55	20240805	2.72	N	140070	100	36 억		342903	N	N	0	N	00	N
61	20241022	120859	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3230	-115	5	-3.44	1100461580	339556	35.90	3300	3310	3200	4345	2345	3345	3240.87	0.93	0	-10675	3578	3461	3383	3266	3188	3422	3227	37	1000	100	2070	5	1	36988000	1195	20.57	0.62	12	0.92	157.00	5239.00	4650	20240103	-30.54	2455	20240805	31.57	4650	-30.54	20240103	2455	31.57	20240805	4650	-30.54	20240103	2455	31.57	20240805	2.72	N	140070	100	36 억		342903	N	N	0	N	00	N
62	20241022	110854	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3230	-115	5	-3.44	934872255	287959	30.45	3300	3310	3200	4345	2345	3345	3246.53	0.93	0	-18601	3578	3461	3383	3266	3188	3422	3227	37	1000	100	2070	5	1	36988000	1195	20.57	0.62	12	0.78	157.00	5239.00	4650	20240103	-30.54	2455	20240805	31.57	4650	-30.54	20240103	2455	31.57	20240805	4650	-30.54	20240103	2455	31.57	20240805	2.72	N	140070	100	36 억		342903	N	N	0	N	00	N
63	20241022	100857	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3220	-125	5	-3.74	774017315	237953	25.16	3300	3310	3205	4345	2345	3345	3252.79	0.93	0	-24360	3578	3461	3383	3266	3188	3422	3227	37	1000	100	2070	5	1	36988000	1191	20.51	0.61	12	0.64	157.00	5239.00	4650	20240103	-30.75	2455	20240805	31.16	4650	-30.75	20240103	2455	31.16	20240805	4650	-30.75	20240103	2455	31.16	20240805	2.72	N	140070	100	36 억		342903	N	N	0	N	00	N
64	20241022	090856	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3270	-75	5	-2.24	138114875	41959	4.44	3300	3310	3270	4345	2345	3345	3291.59	0.93	0	-270	3578	3461	3383	3266	3188	3422	3227	37	1000	100	2070	5	1	36988000	1210	20.83	0.62	12	0.11	157.00	5239.00	4650	20240103	-29.68	2455	20240805	33.20	4650	-29.68	20240103	2455	33.20	20240805	4650	-29.68	20240103	2455	33.20	20240805	2.72	N	140070	100	36 억		342903	N	N	0	N	00	N
65	20241021	160848	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3345	-135	5	-3.88	3082266460	912425	13.51	3405	3500	3305	4520	2440	3480	3378.15	0.97	0	-21202	3900	3690	3510	3300	3120	3600	3210	37	1040	100	2150	5	1	36988000	1237	21.31	0.64	12	2.47	157.00	5239.00	4650	20240103	-28.06	2455	20240805	36.25	4650	-28.06	20240103	2455	36.25	20240805	4650	-28.06	20240103	2455	36.25	20240805	2.86	N	140070	100	36 억		359699	N	N	0	N	00	N
66	20241021	150853	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3335	-145	5	-4.17	2919745115	863755	12.79	3405	3500	3305	4520	2440	3480	3380.19	0.97	0	-17208	3900	3690	3510	3300	3120	3600	3210	37	1040	100	2150	5	1	36988000	1234	21.24	0.64	12	2.34	157.00	5239.00	4650	20240103	-28.28	2455	20240805	35.85	4650	-28.28	20240103	2455	35.85	20240805	4650	-28.28	20240103	2455	35.85	20240805	2.86	N	140070	100	36 억		359699	N	N	0	N	00	N
67	20241021	140855	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3360	-120	5	-3.45	2767245205	818177	12.12	3405	3500	3305	4520	2440	3480	3382.10	0.97	0	-14960	3900	3690	3510	3300	3120	3600	3210	37	1040	100	2150	5	1	36988000	1243	21.40	0.64	12	2.21	157.00	5239.00	4650	20240103	-27.74	2455	20240805	36.86	4650	-27.74	20240103	2455	36.86	20240805	4650	-27.74	20240103	2455	36.86	20240805	2.86	N	140070	100	36 억		359699	N	N	0	N	00	N
68	20241021	130853	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3345	-135	5	-3.88	2631769315	777889	11.52	3405	3500	3305	4520	2440	3480	3383.11	0.97	0	-14695	3900	3690	3510	3300	3120	3600	3210	37	1040	100	2150	5	1	36988000	1237	21.31	0.64	12	2.10	157.00	5239.00	4650	20240103	-28.06	2455	20240805	36.25	4650	-28.06	20240103	2455	36.25	20240805	4650	-28.06	20240103	2455	36.25	20240805	2.86	N	140070	100	36 억		359699	N	N	0	N	00	N
69	20241021	120853	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3370	-110	5	-3.16	2459048830	726461	10.76	3405	3500	3305	4520	2440	3480	3384.85	0.97	0	-16614	3900	3690	3510	3300	3120	3600	3210	37	1040	100	2150	5	1	36988000	1246	21.46	0.64	12	1.96	157.00	5239.00	4650	20240103	-27.53	2455	20240805	37.27	4650	-27.53	20240103	2455	37.27	20240805	4650	-27.53	20240103	2455	37.27	20240805	2.86	N	140070	100	36 억		359699	N	N	0	N	00	N
70	20241021	110848	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3390	-90	5	-2.59	2284011530	674437	9.99	3405	3500	3305	4520	2440	3480	3386.42	0.97	0	-17012	3900	3690	3510	3300	3120	3600	3210	37	1040	100	2150	5	1	36988000	1254	21.59	0.65	12	1.82	157.00	5239.00	4650	20240103	-27.10	2455	20240805	38.09	4650	-27.10	20240103	2455	38.09	20240805	4650	-27.10	20240103	2455	38.09	20240805	2.86	N	140070	100	36 억		359699	N	N	0	N	00	N
71	20241021	100851	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3340	-140	5	-4.02	1095924275	327110	4.84	3405	3415	3305	4520	2440	3480	3349.96	0.97	0	11843	3900	3690	3510	3300	3120	3600	3210	37	1040	100	2150	5	1	36988000	1235	21.27	0.64	12	0.88	157.00	5239.00	4650	20240103	-28.17	2455	20240805	36.05	4650	-28.17	20240103	2455	36.05	20240805	4650	-28.17	20240103	2455	36.05	20240805	2.86	N	140070	100	36 억		359699	N	N	0	N	00	N
72	20241021	090849	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3345	-135	5	-3.88	401707325	119178	1.76	3405	3405	3335	4520	2440	3480	3369.81	0.97	0	13922	3900	3690	3510	3300	3120	3600	3210	37	1040	100	2150	5	1	36988000	1237	21.31	0.64	12	0.32	157.00	5239.00	4650	20240103	-28.06	2455	20240805	36.25	4650	-28.06	20240103	2455	36.25	20240805	4650	-28.06	20240103	2455	36.25	20240805	2.86	N	140070	100	36 억		359699	N	N	0	N	00	N
73	20241018	160848	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3480	130	2	3.88	23633331285	6656296	119.30	3600	3720	3330	4355	2345	3350	3550.53	0.97	0	4456	3850	3600	3425	3175	3000	3725	3300	37	1005	100	2070	5	1	36988000	1287	22.17	0.66	12	18.00	157.00	5239.00	4650	20240103	-25.16	2455	20240805	41.75	4650	-25.16	20240103	2455	41.75	20240805	4650	-25.16	20240103	2455	41.75	20240805	2.94	N	140070	100	36 억		357938	N	N	0	N	00	N
74	20241018	150912	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3480	130	2	3.88	22652577820	6375766	114.27	3600	3720	3330	4355	2345	3350	3552.92	0.97	0	-29492	3850	3600	3425	3175	3000	3725	3300	37	1005	100	2070	5	1	36988000	1287	22.17	0.66	12	17.24	157.00	5239.00	4650	20240103	-25.16	2455	20240805	41.75	4650	-25.16	20240103	2455	41.75	20240805	4650	-25.16	20240103	2455	41.75	20240805	2.94	N	140070	100	36 억		357938	N	N	0	N	00	N
75	20241018	140912	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3355	5	2	0.15	21287413480	5975576	107.10	3600	3720	3355	4355	2345	3350	3562.40	0.97	0	-28450	3850	3600	3425	3175	3000	3725	3300	37	1005	100	2070	5	1	36988000	1241	21.37	0.64	12	16.16	157.00	5239.00	4650	20240103	-27.85	2455	20240805	36.66	4650	-27.85	20240103	2455	36.66	20240805	4650	-27.85	20240103	2455	36.66	20240805	2.94	N	140070	100	36 억		357938	N	N	0	N	00	N
76	20241018	130857	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3510	160	2	4.78	20071953690	5623550	100.79	3600	3720	3410	4355	2345	3350	3569.27	0.97	0	-25895	3850	3600	3425	3175	3000	3725	3300	37	1005	100	2070	5	1	36988000	1298	22.36	0.67	12	15.20	157.00	5239.00	4650	20240103	-24.52	2455	20240805	42.97	4650	-24.52	20240103	2455	42.97	20240805	4650	-24.52	20240103	2455	42.97	20240805	2.94	N	140070	100	36 억		357938	N	N	0	N	00	N
77	20241018	120909	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3480	130	2	3.88	19278100225	5394590	96.68	3600	3720	3410	4355	2345	3350	3573.60	0.97	0	-28532	3850	3600	3425	3175	3000	3725	3300	37	1005	100	2070	5	1	36988000	1287	22.17	0.66	12	14.58	157.00	5239.00	4650	20240103	-25.16	2455	20240805	41.75	4650	-25.16	20240103	2455	41.75	20240805	4650	-25.16	20240103	2455	41.75	20240805	2.94	N	140070	100	36 억		357938	N	N	0	N	00	N
78	20241018	110905	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3610	260	2	7.76	16444347465	4584936	82.17	3600	3720	3410	4355	2345	3350	3586.60	0.97	0	-28403	3850	3600	3425	3175	3000	3725	3300	37	1005	100	2070	5	1	36988000	1335	22.99	0.69	12	12.40	157.00	5239.00	4650	20240103	-22.37	2455	20240805	47.05	4650	-22.37	20240103	2455	47.05	20240805	4650	-22.37	20240103	2455	47.05	20240805	2.94	N	140070	100	36 억		357938	N	N	0	N	00	N
79	20241018	100852	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3515	165	2	4.93	10317793510	2878151	51.58	3600	3720	3410	4355	2345	3350	3584.87	0.97	0	-31746	3850	3600	3425	3175	3000	3725	3300	37	1005	100	2070	5	1	36988000	1300	22.39	0.67	12	7.78	157.00	5239.00	4650	20240103	-24.41	2455	20240805	43.18	4650	-24.41	20240103	2455	43.18	20240805	4650	-24.41	20240103	2455	43.18	20240805	2.94	N	140070	100	36 억		357938	N	N	0	N	00	N
80	20241018	090854	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3610	260	2	7.76	6756936060	1864931	33.42	3600	3720	3515	4355	2345	3350	3623.16	0.97	0	-28046	3850	3600	3425	3175	3000	3725	3300	37	1005	100	2070	5	1	36988000	1335	22.99	0.69	12	5.04	157.00	5239.00	4650	20240103	-22.37	2455	20240805	47.05	4650	-22.37	20240103	2455	47.05	20240805	4650	-22.37	20240103	2455	47.05	20240805	2.94	N	140070	100	36 억		357938	N	N	0	N	00	N
81	20241017	160852	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3350	30	2	0.90	17965475970	5160574	492.49	3315	3675	3250	4315	2325	3320	3481.92	0.96	0	-6214	3433	3376	3318	3261	3203	3347	3232	37	995	100	2050	5	1	36988000	1239	21.34	0.64	12	13.95	157.00	5239.00	4650	20240103	-27.96	2455	20240805	36.46	4650	-27.96	20240103	2455	36.46	20240805	4650	-27.96	20240103	2455	36.46	20240805	2.89	N	140070	100	36 억		353644	N	N	0	N	00	N
82	20241017	150854	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3310	-10	5	-0.30	17501756910	5021106	479.18	3315	3675	3250	4315	2325	3320	3485.68	0.96	0	-19322	3433	3376	3318	3261	3203	3347	3232	37	995	100	2050	5	1	36988000	1224	21.08	0.63	12	13.57	157.00	5239.00	4650	20240103	-28.82	2455	20240805	34.83	4650	-28.82	20240103	2455	34.83	20240805	4650	-28.82	20240103	2455	34.83	20240805	2.89	N	140070	100	36 억		353644	N	N	0	N	00	N
83	20241017	140856	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3310	-10	5	-0.30	17029198690	4877010	465.42	3315	3675	3270	4315	2325	3320	3491.78	0.96	0	-19013	3433	3376	3318	3261	3203	3347	3232	37	995	100	2050	5	1	36988000	1224	21.08	0.63	12	13.19	157.00	5239.00	4650	20240103	-28.82	2455	20240805	34.83	4650	-28.82	20240103	2455	34.83	20240805	4650	-28.82	20240103	2455	34.83	20240805	2.89	N	140070	100	36 억		353644	N	N	0	N	00	N
84	20241017	130853	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3355	35	2	1.05	16599598400	4747841	453.10	3315	3675	3270	4315	2325	3320	3496.29	0.96	0	-29373	3433	3376	3318	3261	3203	3347	3232	37	995	100	2050	5	1	36988000	1241	21.37	0.64	12	12.84	157.00	5239.00	4650	20240103	-27.85	2455	20240805	36.66	4650	-27.85	20240103	2455	36.66	20240805	4650	-27.85	20240103	2455	36.66	20240805	2.89	N	140070	100	36 억		353644	N	N	0	N	00	N
85	20241017	120857	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3435	115	2	3.46	15929468995	4549865	434.20	3315	3675	3270	4315	2325	3320	3501.14	0.96	0	-20791	3433	3376	3318	3261	3203	3347	3232	37	995	100	2050	5	1	36988000	1271	21.88	0.66	12	12.30	157.00	5239.00	4650	20240103	-26.13	2455	20240805	39.92	4650	-26.13	20240103	2455	39.92	20240805	4650	-26.13	20240103	2455	39.92	20240805	2.89	N	140070	100	36 억		353644	N	N	0	N	00	N
86	20241017	110857	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3460	140	2	4.22	14510692670	4139304	395.02	3315	3675	3270	4315	2325	3320	3505.65	0.96	0	-21643	3433	3376	3318	3261	3203	3347	3232	37	995	100	2050	5	1	36988000	1280	22.04	0.66	12	11.19	157.00	5239.00	4650	20240103	-25.59	2455	20240805	40.94	4650	-25.59	20240103	2455	40.94	20240805	4650	-25.59	20240103	2455	40.94	20240805	2.89	N	140070	100	36 억		353644	N	N	0	N	00	N
87	20241017	100853	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3355	35	2	1.05	3091259920	915050	87.33	3315	3470	3270	4315	2325	3320	3378.32	0.96	0	-32160	3433	3376	3318	3261	3203	3347	3232	37	995	100	2050	5	1	36988000	1241	21.37	0.64	12	2.47	157.00	5239.00	4650	20240103	-27.85	2455	20240805	36.66	4650	-27.85	20240103	2455	36.66	20240805	4650	-27.85	20240103	2455	36.66	20240805	2.89	N	140070	100	36 억		353644	N	N	0	N	00	N
88	20241017	090848	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3305	-15	5	-0.45	188395210	56913	5.43	3315	3335	3270	4315	2325	3320	3310.00	0.96	0	1619	3433	3376	3318	3261	3203	3347	3232	37	995	100	2050	5	1	36988000	1222	21.05	0.63	12	0.15	157.00	5239.00	4650	20240103	-28.92	2455	20240805	34.62	4650	-28.92	20240103	2455	34.62	20240805	4650	-28.92	20240103	2455	34.62	20240805	2.89	N	140070	100	36 억		353644	N	N	0	N	00	N
89	20241016	160844	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3320	-90	5	-2.64	3420558410	1030638	6.95	3350	3375	3260	4430	2390	3410	3317.44	1.03	0	-18279	4033	3721	3368	3056	2703	3877	3212	37	1020	100	2110	5	1	36988000	1228	21.15	0.63	12	2.79	157.00	5239.00	4650	20240103	-28.60	2455	20240805	35.23	4650	-28.60	20240103	2455	35.23	20240805	4650	-28.60	20240103	2455	35.23	20240805	2.89	N	140070	100	36 억		379558	N	N	0	N	00	N
90	20241016	150849	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3285	-125	5	-3.67	3249082970	978661	6.60	3350	3375	3260	4430	2390	3410	3318.43	1.03	0	-15866	4033	3721	3368	3056	2703	3877	3212	37	1020	100	2110	5	1	36988000	1215	20.92	0.63	12	2.65	157.00	5239.00	4650	20240103	-29.35	2455	20240805	33.81	4650	-29.35	20240103	2455	33.81	20240805	4650	-29.35	20240103	2455	33.81	20240805	2.89	N	140070	100	36 억		379558	N	N	0	N	00	N
91	20241016	140849	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3310	-100	5	-2.93	2982291410	897601	6.05	3350	3375	3260	4430	2390	3410	3320.93	1.03	0	-20226	4033	3721	3368	3056	2703	3877	3212	37	1020	100	2110	5	1	36988000	1224	21.08	0.63	12	2.43	157.00	5239.00	4650	20240103	-28.82	2455	20240805	34.83	4650	-28.82	20240103	2455	34.83	20240805	4650	-28.82	20240103	2455	34.83	20240805	2.89	N	140070	100	36 억		379558	N	N	0	N	00	N
92	20241016	130846	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3315	-95	5	-2.79	2758049665	830050	5.60	3350	3375	3260	4430	2390	3410	3321.04	1.03	0	-26201	4033	3721	3368	3056	2703	3877	3212	37	1020	100	2110	5	1	36988000	1226	21.11	0.63	12	2.24	157.00	5239.00	4650	20240103	-28.71	2455	20240805	35.03	4650	-28.71	20240103	2455	35.03	20240805	4650	-28.71	20240103	2455	35.03	20240805	2.89	N	140070	100	36 억		379558	N	N	0	N	00	N
93	20241016	120847	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3325	-85	5	-2.49	2545439465	766096	5.17	3350	3375	3260	4430	2390	3410	3320.75	1.03	0	-30602	4033	3721	3368	3056	2703	3877	3212	37	1020	100	2110	5	1	36988000	1230	21.18	0.63	12	2.07	157.00	5239.00	4650	20240103	-28.49	2455	20240805	35.44	4650	-28.49	20240103	2455	35.44	20240805	4650	-28.49	20240103	2455	35.44	20240805	2.89	N	140070	100	36 억		379558	N	N	0	N	00	N
94	20241016	110844	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3305	-105	5	-3.08	2250829115	676616	4.56	3350	3375	3260	4430	2390	3410	3324.58	1.03	0	-36067	4033	3721	3368	3056	2703	3877	3212	37	1020	100	2110	5	1	36988000	1222	21.05	0.63	12	1.83	157.00	5239.00	4650	20240103	-28.92	2455	20240805	34.62	4650	-28.92	20240103	2455	34.62	20240805	4650	-28.92	20240103	2455	34.62	20240805	2.89	N	140070	100	36 억		379558	N	N	0	N	00	N
95	20241016	100845	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3305	-105	5	-3.08	1877706280	564739	3.81	3350	3375	3260	4430	2390	3410	3322.43	1.03	0	-37338	4033	3721	3368	3056	2703	3877	3212	37	1020	100	2110	5	1	36988000	1222	21.05	0.63	12	1.53	157.00	5239.00	4650	20240103	-28.92	2455	20240805	34.62	4650	-28.92	20240103	2455	34.62	20240805	4650	-28.92	20240103	2455	34.62	20240805	2.89	N	140070	100	36 억		379558	N	N	0	N	00	N
96	20241016	090847	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3270	-140	5	-4.11	797999220	240702	1.62	3350	3365	3260	4430	2390	3410	3308.56	1.03	0	19525	4033	3721	3368	3056	2703	3877	3212	37	1020	100	2110	5	1	36988000	1210	20.83	0.62	12	0.65	157.00	5239.00	4650	20240103	-29.68	2455	20240805	33.20	4650	-29.68	20240103	2455	33.20	20240805	4650	-29.68	20240103	2455	33.20	20240805	2.89	N	140070	100	36 억		379558	N	N	0	N	00	N
97	20241015	160841	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3410	395	2	13.10	51151263155	14738847	23994.48	3035	3680	3015	3915	2115	3015	3470.58	0.98	0	22279	3088	3051	3013	2976	2938	3070	2995	37	900	100	1860	5	1	36988000	1261	21.72	0.65	12	39.85	157.00	5239.00	4650	20240103	-26.67	2455	20240805	38.90	4650	-26.67	20240103	2455	38.90	20240805	4650	-26.67	20240103	2455	38.90	20240805	2.87	N	140070	100	36 억		361491	N	N	0	N	00	N
98	20241015	150849	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3360	345	2	11.44	50370638775	14508751	23619.88	3035	3680	3015	3915	2115	3015	3471.74	0.98	0	36738	3088	3051	3013	2976	2938	3070	2995	37	900	100	1860	5	1	36988000	1243	21.40	0.64	12	39.23	157.00	5239.00	4650	20240103	-27.74	2455	20240805	36.86	4650	-27.74	20240103	2455	36.86	20240805	4650	-27.74	20240103	2455	36.86	20240805	2.87	N	140070	100	36 억		361491	N	N	0	N	00	N
99	20241015	140847	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3425	410	2	13.60	47134717625	13557705	22071.61	3035	3680	3015	3915	2115	3015	3476.60	0.98	0	-4551	3088	3051	3013	2976	2938	3070	2995	37	900	100	1860	5	1	36988000	1267	21.82	0.65	12	36.65	157.00	5239.00	4650	20240103	-26.34	2455	20240805	39.51	4650	-26.34	20240103	2455	39.51	20240805	4650	-26.34	20240103	2455	39.51	20240805	2.87	N	140070	100	36 억		361491	N	N	0	N	00	N
100	20241015	130845	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3415	400	2	13.27	36131343940	10405488	16939.88	3035	3680	3015	3915	2115	3015	3472.34	0.98	0	873	3088	3051	3013	2976	2938	3070	2995	37	900	100	1860	5	1	36988000	1263	21.75	0.65	12	28.13	157.00	5239.00	4650	20240103	-26.56	2455	20240805	39.10	4650	-26.56	20240103	2455	39.10	20240805	4650	-26.56	20240103	2455	39.10	20240805	2.87	N	140070	100	36 억		361491	N	N	0	N	00	N
101	20241015	120845	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3330	315	2	10.45	27576154530	7912430	12881.24	3035	3680	3015	3915	2115	3015	3485.17	0.98	0	28313	3088	3051	3013	2976	2938	3070	2995	37	900	100	1860	5	1	36988000	1232	21.21	0.64	12	21.39	157.00	5239.00	4650	20240103	-28.39	2455	20240805	35.64	4650	-28.39	20240103	2455	35.64	20240805	4650	-28.39	20240103	2455	35.64	20240805	2.87	N	140070	100	36 억		361491	N	N	0	N	00	N
102	20241015	110854	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3455	440	2	14.59	18750862710	5376170	8752.27	3035	3680	3015	3915	2115	3015	3487.77	0.98	0	-23693	3088	3051	3013	2976	2938	3070	2995	37	900	100	1860	5	1	36988000	1278	22.01	0.66	12	14.53	157.00	5239.00	4650	20240103	-25.70	2455	20240805	40.73	4650	-25.70	20240103	2455	40.73	20240805	4650	-25.70	20240103	2455	40.73	20240805	2.87	N	140070	100	36 억		361491	N	N	0	N	00	N
103	20241015	100847	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3165	150	2	4.98	539566925	172773	281.27	3035	3195	3015	3915	2115	3015	3122.98	0.98	0	7973	3088	3051	3013	2976	2938	3070	2995	37	900	100	1860	5	1	36988000	1171	20.16	0.60	12	0.47	157.00	5239.00	4650	20240103	-31.94	2455	20240805	28.92	4650	-31.94	20240103	2455	28.92	20240805	4650	-31.94	20240103	2455	28.92	20240805	2.87	N	140070	100	36 억		361491	N	N	0	N	00	N
104	20241015	090844	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3025	10	2	0.33	15399630	5081	8.27	3035	3045	3020	3915	2115	3015	3030.83	0.98	0	323	3088	3051	3013	2976	2938	3070	2995	37	900	100	1860	5	1	36988000	1119	19.27	0.58	12	0.01	157.00	5239.00	4650	20240103	-34.95	2455	20240805	23.22	4650	-34.95	20240103	2455	23.22	20240805	4650	-34.95	20240103	2455	23.22	20240805	2.87	N	140070	100	36 억		361491	N	N	0	N	00	N
105	20241014	160824	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3015	10	2	0.33	184468355	61261	72.15	2975	3050	2975	3905	2105	3005	3011.19	0.95	0	9456	3065	3035	3000	2970	2935	3050	2985	37	900	100	1860	5	1	36988000	1115	19.20	0.58	12	0.17	157.00	5239.00	4650	20240103	-35.16	2455	20240805	22.81	4650	-35.16	20240103	2455	22.81	20240805	4650	-35.16	20240103	2455	22.81	20240805	2.83	N	140070	100	36 억		352250	N	N	0	N	00	N
106	20241014	150835	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3005	0	3	0.00	167567105	55634	65.52	2975	3050	2975	3905	2105	3005	3011.96	0.95	0	8968	3065	3035	3000	2970	2935	3050	2985	37	900	100	1860	5	1	36988000	1111	19.14	0.57	12	0.15	157.00	5239.00	4650	20240103	-35.38	2455	20240805	22.40	4650	-35.38	20240103	2455	22.40	20240805	4650	-35.38	20240103	2455	22.40	20240805	2.83	N	140070	100	36 억		352250	N	N	0	N	00	N
107	20241014	140834	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3010	5	2	0.17	151981370	50460	59.43	2975	3050	2975	3905	2105	3005	3011.92	0.95	0	9305	3065	3035	3000	2970	2935	3050	2985	37	900	100	1860	5	1	36988000	1113	19.17	0.57	12	0.14	157.00	5239.00	4650	20240103	-35.27	2455	20240805	22.61	4650	-35.27	20240103	2455	22.61	20240805	4650	-35.27	20240103	2455	22.61	20240805	2.83	N	140070	100	36 억		352250	N	N	0	N	00	N
108	20241014	130832	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3005	0	3	0.00	128662635	42698	50.28	2975	3050	2975	3905	2105	3005	3013.32	0.95	0	4078	3065	3035	3000	2970	2935	3050	2985	37	900	100	1860	5	1	36988000	1111	19.14	0.57	12	0.12	157.00	5239.00	4650	20240103	-35.38	2455	20240805	22.40	4650	-35.38	20240103	2455	22.40	20240805	4650	-35.38	20240103	2455	22.40	20240805	2.83	N	140070	100	36 억		352250	N	N	0	N	00	N
109	20241014	120826	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3005	0	3	0.00	123907115	41113	48.42	2975	3050	2975	3905	2105	3005	3013.82	0.95	0	4078	3065	3035	3000	2970	2935	3050	2985	37	900	100	1860	5	1	36988000	1111	19.14	0.57	12	0.11	157.00	5239.00	4650	20240103	-35.38	2455	20240805	22.40	4650	-35.38	20240103	2455	22.40	20240805	4650	-35.38	20240103	2455	22.40	20240805	2.83	N	140070	100	36 억		352250	N	N	0	N	00	N
110	20241014	110825	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2995	-10	5	-0.33	105198715	34867	41.06	2975	3050	2975	3905	2105	3005	3017.14	0.95	0	2381	3065	3035	3000	2970	2935	3050	2985	37	900	100	1860	5	1	36988000	1108	19.08	0.57	12	0.09	157.00	5239.00	4650	20240103	-35.59	2455	20240805	22.00	4650	-35.59	20240103	2455	22.00	20240805	4650	-35.59	20240103	2455	22.00	20240805	2.83	N	140070	100	36 억		352250	N	N	0	N	00	N
111	20241014	100826	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3040	35	2	1.16	86843390	28756	33.87	2975	3050	2975	3905	2105	3005	3020.01	0.95	0	2036	3065	3035	3000	2970	2935	3050	2985	37	900	100	1860	5	1	36988000	1124	19.36	0.58	12	0.08	157.00	5239.00	4650	20240103	-34.62	2455	20240805	23.83	4650	-34.62	20240103	2455	23.83	20240805	4650	-34.62	20240103	2455	23.83	20240805	2.83	N	140070	100	36 억		352250	N	N	0	N	00	N
112	20241014	090830	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3005	0	3	0.00	20489045	6855	8.07	2975	3010	2975	3905	2105	3005	2988.92	0.95	0	2505	3065	3035	3000	2970	2935	3050	2985	37	900	100	1860	5	1	36988000	1111	19.14	0.57	12	0.02	157.00	5239.00	4650	20240103	-35.38	2455	20240805	22.40	4650	-35.38	20240103	2455	22.40	20240805	4650	-35.38	20240103	2455	22.40	20240805	2.83	N	140070	100	36 억		352250	N	N	0	N	00	N
113	20241011	160811	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3005	5	2	0.17	249064470	83218	79.88	2975	3030	2965	3900	2100	3000	2992.77	0.95	0	1550	3090	3045	3015	2970	2940	3030	2955	37	900	100	1860	5	1	36988000	1111	19.14	0.57	12	0.22	157.00	5239.00	4650	20240103	-35.38	2455	20240805	22.40	4650	-35.38	20240103	2455	22.40	20240805	4650	-35.38	20240103	2455	22.40	20240805	2.72	N	140070	100	36 억		350700	N	N	0	N	00	N
114	20241011	150825	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3005	5	2	0.17	231192350	77269	74.17	2975	3030	2965	3900	2100	3000	2992.05	0.95	0	1552	3090	3045	3015	2970	2940	3030	2955	37	900	100	1860	5	1	36988000	1111	19.14	0.57	12	0.21	157.00	5239.00	4650	20240103	-35.38	2455	20240805	22.40	4650	-35.38	20240103	2455	22.40	20240805	4650	-35.38	20240103	2455	22.40	20240805	2.72	N	140070	100	36 억		350700	N	N	0	N	00	N
115	20241011	140827	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3025	25	2	0.83	184405465	61653	59.18	2975	3030	2965	3900	2100	3000	2991.02	0.95	0	1457	3090	3045	3015	2970	2940	3030	2955	37	900	100	1860	5	1	36988000	1119	19.27	0.58	12	0.17	157.00	5239.00	4650	20240103	-34.95	2455	20240805	23.22	4650	-34.95	20240103	2455	23.22	20240805	4650	-34.95	20240103	2455	23.22	20240805	2.72	N	140070	100	36 억		350700	N	N	0	N	00	N
116	20241011	130828	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3010	10	2	0.33	140326550	47034	45.15	2975	3010	2965	3900	2100	3000	2983.51	0.95	0	2214	3090	3045	3015	2970	2940	3030	2955	37	900	100	1860	5	1	36988000	1113	19.17	0.57	12	0.13	157.00	5239.00	4650	20240103	-35.27	2455	20240805	22.61	4650	-35.27	20240103	2455	22.61	20240805	4650	-35.27	20240103	2455	22.61	20240805	2.72	N	140070	100	36 억		350700	N	N	0	N	00	N
117	20241011	120822	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3000	0	3	0.00	116376135	39006	37.44	2975	3010	2965	3900	2100	3000	2983.54	0.95	0	2302	3090	3045	3015	2970	2940	3030	2955	37	900	100	1860	5	1	36988000	1110	19.11	0.57	12	0.11	157.00	5239.00	4650	20240103	-35.48	2455	20240805	22.20	4650	-35.48	20240103	2455	22.20	20240805	4650	-35.48	20240103	2455	22.20	20240805	2.72	N	140070	100	36 억		350700	N	N	0	N	00	N
118	20241011	110823	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3000	0	3	0.00	104221830	34939	33.54	2975	3010	2965	3900	2100	3000	2982.97	0.95	0	2137	3090	3045	3015	2970	2940	3030	2955	37	900	100	1860	5	1	36988000	1110	19.11	0.57	12	0.09	157.00	5239.00	4650	20240103	-35.48	2455	20240805	22.20	4650	-35.48	20240103	2455	22.20	20240805	4650	-35.48	20240103	2455	22.20	20240805	2.72	N	140070	100	36 억		350700	N	N	0	N	00	N
119	20241011	100830	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2990	-10	5	-0.33	59157445	19805	19.01	2975	3010	2975	3900	2100	3000	2987.00	0.95	0	764	3090	3045	3015	2970	2940	3030	2955	37	900	100	1860	5	1	36988000	1106	19.04	0.57	12	0.05	157.00	5239.00	4650	20240103	-35.70	2455	20240805	21.79	4650	-35.70	20240103	2455	21.79	20240805	4650	-35.70	20240103	2455	21.79	20240805	2.72	N	140070	100	36 억		350700	N	N	0	N	00	N
120	20241011	090827	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2985	-15	5	-0.50	19055425	6383	6.13	2975	3010	2975	3900	2100	3000	2985.34	0.95	0	830	3090	3045	3015	2970	2940	3030	2955	37	900	100	1860	5	1	36988000	1104	19.01	0.57	12	0.02	157.00	5239.00	4650	20240103	-35.81	2455	20240805	21.59	4650	-35.81	20240103	2455	21.59	20240805	4650	-35.81	20240103	2455	21.59	20240805	2.72	N	140070	100	36 억		350700	N	N	0	N	00	N
121	20241010	160843	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3000	-20	5	-0.66	309516255	102612	16.65	3025	3060	2985	3925	2115	3020	3016.37	0.94	0	-193	3206	3112	3066	2972	2926	3090	2950	37	905	100	1870	5	1	36988000	1110	19.11	0.57	12	0.28	157.00	5239.00	4650	20240103	-35.48	2455	20240805	22.20	4650	-35.48	20240103	2455	22.20	20240805	4650	-35.48	20240103	2455	22.20	20240805	2.64	N	140070	100	36 억		348612	N	N	0	N	00	N
122	20241010	150858	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3010	-10	5	-0.33	287984520	95432	15.48	3025	3060	2985	3925	2115	3020	3017.69	0.94	0	-363	3206	3112	3066	2972	2926	3090	2950	37	905	100	1870	5	1	36988000	1113	19.17	0.57	12	0.26	157.00	5239.00	4650	20240103	-35.27	2455	20240805	22.61	4650	-35.27	20240103	2455	22.61	20240805	4650	-35.27	20240103	2455	22.61	20240805	2.64	N	140070	100	36 억		348612	N	N	0	N	00	N
123	20241010	140851	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3020	0	3	0.00	271658355	89995	14.60	3025	3060	2985	3925	2115	3020	3018.59	0.94	0	-406	3206	3112	3066	2972	2926	3090	2950	37	905	100	1870	5	1	36988000	1117	19.24	0.58	12	0.24	157.00	5239.00	4650	20240103	-35.05	2455	20240805	23.01	4650	-35.05	20240103	2455	23.01	20240805	4650	-35.05	20240103	2455	23.01	20240805	2.64	N	140070	100	36 억		348612	N	N	0	N	00	N
124	20241010	130849	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3040	20	2	0.66	240263920	79554	12.91	3025	3060	2985	3925	2115	3020	3020.14	0.94	0	-473	3206	3112	3066	2972	2926	3090	2950	37	905	100	1870	5	1	36988000	1124	19.36	0.58	12	0.22	157.00	5239.00	4650	20240103	-34.62	2455	20240805	23.83	4650	-34.62	20240103	2455	23.83	20240805	4650	-34.62	20240103	2455	23.83	20240805	2.64	N	140070	100	36 억		348612	N	N	0	N	00	N
125	20241010	120850	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3040	20	2	0.66	214562435	71105	11.54	3025	3060	2985	3925	2115	3020	3017.54	0.94	0	3165	3206	3112	3066	2972	2926	3090	2950	37	905	100	1870	5	1	36988000	1124	19.36	0.58	12	0.19	157.00	5239.00	4650	20240103	-34.62	2455	20240805	23.83	4650	-34.62	20240103	2455	23.83	20240805	4650	-34.62	20240103	2455	23.83	20240805	2.64	N	140070	100	36 억		348612	N	N	0	N	00	N
126	20241010	110849	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3015	-5	5	-0.17	162227290	53895	8.74	3025	3045	2985	3925	2115	3020	3010.04	0.94	0	2553	3206	3112	3066	2972	2926	3090	2950	37	905	100	1870	5	1	36988000	1115	19.20	0.58	12	0.15	157.00	5239.00	4650	20240103	-35.16	2455	20240805	22.81	4650	-35.16	20240103	2455	22.81	20240805	4650	-35.16	20240103	2455	22.81	20240805	2.64	N	140070	100	36 억		348612	N	N	0	N	00	N
127	20241010	100847	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3000	-20	5	-0.66	115801635	38483	6.24	3025	3045	2985	3925	2115	3020	3009.14	0.94	0	2505	3206	3112	3066	2972	2926	3090	2950	37	905	100	1870	5	1	36988000	1110	19.11	0.57	12	0.10	157.00	5239.00	4650	20240103	-35.48	2455	20240805	22.20	4650	-35.48	20240103	2455	22.20	20240805	4650	-35.48	20240103	2455	22.20	20240805	2.64	N	140070	100	36 억		348612	N	N	0	N	00	N
128	20241010	090851	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3020	0	3	0.00	28038255	9255	1.50	3025	3045	3020	3925	2115	3020	3029.63	0.94	0	1361	3206	3112	3066	2972	2926	3090	2950	37	905	100	1870	5	1	36988000	1117	19.24	0.58	12	0.03	157.00	5239.00	4650	20240103	-35.05	2455	20240805	23.01	4650	-35.05	20240103	2455	23.01	20240805	4650	-35.05	20240103	2455	23.01	20240805	2.64	N	140070	100	36 억		348612	N	N	0	N	00	N
129	20241008	160842	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3020	-155	5	-4.88	1864273730	607110	25.48	3025	3160	3020	4125	2225	3175	3070.83	0.90	0	17211	3581	3377	3146	2942	2711	3480	3045	37	950	100	1960	5	1	36988000	1117	19.24	0.58	12	1.64	157.00	5239.00	4650	20240103	-35.05	2455	20240805	23.01	4650	-35.05	20240103	2455	23.01	20240805	4650	-35.05	20240103	2455	23.01	20240805	2.65	N	140070	100	36 억		333823	N	N	0	N	00	N
130	20241008	150849	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3040	-135	5	-4.25	1790288765	582649	24.46	3025	3160	3020	4125	2225	3175	3072.67	0.90	0	16221	3581	3377	3146	2942	2711	3480	3045	37	950	100	1960	5	1	36988000	1124	19.36	0.58	12	1.58	157.00	5239.00	4650	20240103	-34.62	2455	20240805	23.83	4650	-34.62	20240103	2455	23.83	20240805	4650	-34.62	20240103	2455	23.83	20240805	2.65	N	140070	100	36 억		333823	N	N	0	N	00	N
131	20241008	140845	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3055	-120	5	-3.78	1710758020	556501	23.36	3025	3160	3020	4125	2225	3175	3074.13	0.90	0	9839	3581	3377	3146	2942	2711	3480	3045	37	950	100	1960	5	1	36988000	1130	19.46	0.58	12	1.50	157.00	5239.00	4650	20240103	-34.30	2455	20240805	24.44	4650	-34.30	20240103	2455	24.44	20240805	4650	-34.30	20240103	2455	24.44	20240805	2.65	N	140070	100	36 억		333823	N	N	0	N	00	N
132	20241008	130844	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3070	-105	5	-3.31	1669061745	542872	22.79	3025	3160	3020	4125	2225	3175	3074.50	0.90	0	9179	3581	3377	3146	2942	2711	3480	3045	37	950	100	1960	5	1	36988000	1136	19.55	0.59	12	1.47	157.00	5239.00	4650	20240103	-33.98	2455	20240805	25.05	4650	-33.98	20240103	2455	25.05	20240805	4650	-33.98	20240103	2455	25.05	20240805	2.65	N	140070	100	36 억		333823	N	N	0	N	00	N
133	20241008	120845	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3070	-105	5	-3.31	1622052045	527504	22.14	3025	3160	3020	4125	2225	3175	3074.95	0.90	0	8445	3581	3377	3146	2942	2711	3480	3045	37	950	100	1960	5	1	36988000	1136	19.55	0.59	12	1.43	157.00	5239.00	4650	20240103	-33.98	2455	20240805	25.05	4650	-33.98	20240103	2455	25.05	20240805	4650	-33.98	20240103	2455	25.05	20240805	2.65	N	140070	100	36 억		333823	N	N	0	N	00	N
134	20241008	110844	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3105	-70	5	-2.20	1433737390	466440	19.58	3025	3160	3020	4125	2225	3175	3073.78	0.90	0	3664	3581	3377	3146	2942	2711	3480	3045	37	950	100	1960	5	1	36988000	1148	19.78	0.59	12	1.26	157.00	5239.00	4650	20240103	-33.23	2455	20240805	26.48	4650	-33.23	20240103	2455	26.48	20240805	4650	-33.23	20240103	2455	26.48	20240805	2.65	N	140070	100	36 억		333823	N	N	0	N	00	N
135	20241008	100846	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3060	-115	5	-3.62	802905105	262917	11.04	3025	3115	3020	4125	2225	3175	3053.82	0.90	0	6525	3581	3377	3146	2942	2711	3480	3045	37	950	100	1960	5	1	36988000	1132	19.49	0.58	12	0.71	157.00	5239.00	4650	20240103	-34.19	2455	20240805	24.64	4650	-34.19	20240103	2455	24.64	20240805	4650	-34.19	20240103	2455	24.64	20240805	2.65	N	140070	100	36 억		333823	N	N	0	N	00	N
136	20241008	090845	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3040	-135	5	-4.25	374833490	123330	5.18	3025	3080	3020	4125	2225	3175	3039.24	0.90	0	2462	3581	3377	3146	2942	2711	3480	3045	37	950	100	1960	5	1	36988000	1124	19.36	0.58	12	0.33	157.00	5239.00	4650	20240103	-34.62	2455	20240805	23.83	4650	-34.62	20240103	2455	23.83	20240805	4650	-34.62	20240103	2455	23.83	20240805	2.65	N	140070	100	36 억		333823	N	N	0	N	00	N
137	20241007	160854	57	100.00	KOSDAQ		유통	N	N	N	N		N	3175	235	2	7.99	7240256275	2259798	23524.86	2915	3350	2915	3820	2060	2940	3204.04	1.01	0	-39881	2966	2952	2931	2917	2896	2960	2925	37	880	100	1820	5	1	36988000	1174	20.22	0.61	12	6.11	157.00	5239.00	4650	20240103	-31.72	2455	20240805	29.33	4650	-31.72	20240103	2455	29.33	20240805	4650	-31.72	20240103	2455	29.33	20240805	2.65	N	140070	100	36 억		373024	N	N	0	N	00	N
138	20241007	150816	57	100.00	KOSDAQ		유통	N	N	N	N		N	3075	135	2	4.59	4933317635	1544665	16080.21	2915	3350	2915	3820	2060	2940	3193.78	1.01	0	-30824	2966	2952	2931	2917	2896	2960	2925	37	880	100	1820	5	1	36988000	1137	19.59	0.59	12	4.18	157.00	5239.00	4650	20240103	-33.87	2455	20240805	25.25	4650	-33.87	20240103	2455	25.25	20240805	4650	-33.87	20240103	2455	25.25	20240805	2.65	N	140070	100	36 억		373024	N	N	0	N	00	N
139	20241007	140847	57	100.00	KOSDAQ		유통	N	N	N	N		N	2950	10	2	0.34	136215985	46401	483.04	2915	2965	2915	3820	2060	2940	2935.63	1.01	0	7893	2966	2952	2931	2917	2896	2960	2925	37	880	100	1820	5	1	36988000	1091	18.79	0.56	12	0.13	157.00	5239.00	4650	20240103	-36.56	2455	20240805	20.16	4650	-36.56	20240103	2455	20.16	20240805	4650	-36.56	20240103	2455	20.16	20240805	2.65	N	140070	100	36 억		373024	N	N	0	N	00	N
140	20241007	130814	57	100.00	KOSDAQ		유통	N	N	N	N		N	2945	5	2	0.17	103354645	35270	367.17	2915	2965	2915	3820	2060	2940	2930.38	1.01	0	7035	2966	2952	2931	2917	2896	2960	2925	37	880	100	1820	5	1	36988000	1089	18.76	0.56	12	0.10	157.00	5239.00	4650	20240103	-36.67	2455	20240805	19.96	4650	-36.67	20240103	2455	19.96	20240805	4650	-36.67	20240103	2455	19.96	20240805	2.65	N	140070	100	36 억		373024	N	N	0	N	00	N
141	20241007	120851	57	100.00	KOSDAQ		유통	N	N	N	N		N	2925	-15	5	-0.51	22331015	7624	79.37	2915	2965	2915	3820	2060	2940	2929.04	1.01	0	-1052	2966	2952	2931	2917	2896	2960	2925	37	880	100	1820	5	1	36988000	1082	18.63	0.56	12	0.02	157.00	5239.00	4650	20240103	-37.10	2455	20240805	19.14	4650	-37.10	20240103	2455	19.14	20240805	4650	-37.10	20240103	2455	19.14	20240805	2.65	N	140070	100	36 억		373024	N	N	0	N	00	N
142	20241007	110805	57	100.00	KOSDAQ		유통	N	N	N	N		N	2925	-15	5	-0.51	13756440	4694	48.87	2915	2965	2915	3820	2060	2940	2930.64	1.01	0	-982	2966	2952	2931	2917	2896	2960	2925	37	880	100	1820	5	1	36988000	1082	18.63	0.56	12	0.01	157.00	5239.00	4650	20240103	-37.10	2455	20240805	19.14	4650	-37.10	20240103	2455	19.14	20240805	4650	-37.10	20240103	2455	19.14	20240805	2.65	N	140070	100	36 억		373024	N	N	0	N	00	N
143	20241007	100803	57	100.00	KOSDAQ		유통	N	N	N	N		N	2920	-20	5	-0.68	7590015	2587	26.93	2915	2965	2915	3820	2060	2940	2933.91	1.01	0	-77	2966	2952	2931	2917	2896	2960	2925	37	880	100	1820	5	1	36988000	1080	18.60	0.56	12	0.01	157.00	5239.00	4650	20240103	-37.20	2455	20240805	18.94	4650	-37.20	20240103	2455	18.94	20240805	4650	-37.20	20240103	2455	18.94	20240805	2.65	N	140070	100	36 억		373024	N	N	0	N	00	N
144	20241007	090838	57	100.00	KOSDAQ		유통	N	N	N	N		N	2920	-20	5	-0.68	939580	320	3.33	2915	2965	2915	3820	2060	2940	2936.19	1.01	0	-22	2966	2952	2931	2917	2896	2960	2925	37	880	100	1820	5	1	36988000	1080	18.60	0.56	12	0.00	157.00	5239.00	4650	20240103	-37.20	2455	20240805	18.94	4650	-37.20	20240103	2455	18.94	20240805	4650	-37.20	20240103	2455	18.94	20240805	2.65	N	140070	100	36 억		373024	N	N	0	N	00	N
145	20241004	160740	57	100.00	KOSDAQ		유통	N	N	N	N		N	2940	0	3	0.00	28079425	9602	56.44	2915	2945	2910	3820	2060	2940	2924.33	1.01	0	-1739	3026	2982	2936	2892	2846	3005	2915	37	880	100	1820	5	1	36988000	1087	18.73	0.56	12	0.03	157.00	5239.00	4650	20240103	-36.77	2455	20240805	19.76	4650	-36.77	20240103	2455	19.76	20240805	4650	-36.77	20240103	2455	19.76	20240805	2.67	N	140070	100	36 억		374763	N	N	0	N	00	N
146	20241004	150752	57	100.00	KOSDAQ		유통	N	N	N	N		N	2930	-10	5	-0.34	24393925	8338	49.01	2915	2945	2910	3820	2060	2940	2925.63	1.01	0	-634	3026	2982	2936	2892	2846	3005	2915	37	880	100	1820	5	1	36988000	1084	18.66	0.56	12	0.02	157.00	5239.00	4650	20240103	-36.99	2455	20240805	19.35	4650	-36.99	20240103	2455	19.35	20240805	4650	-36.99	20240103	2455	19.35	20240805	2.67	N	140070	100	36 억		374763	N	N	0	N	00	N
147	20241004	140744	57	100.00	KOSDAQ		유통	N	N	N	N		N	2935	-5	5	-0.17	22307135	7624	44.81	2915	2945	2910	3820	2060	2940	2925.91	1.01	0	-580	3026	2982	2936	2892	2846	3005	2915	37	880	100	1820	5	1	36988000	1086	18.69	0.56	12	0.02	157.00	5239.00	4650	20240103	-36.88	2455	20240805	19.55	4650	-36.88	20240103	2455	19.55	20240805	4650	-36.88	20240103	2455	19.55	20240805	2.67	N	140070	100	36 억		374763	N	N	0	N	00	N
148	20241004	130748	57	100.00	KOSDAQ		유통	N	N	N	N		N	2915	-25	5	-0.85	21550815	7366	43.30	2915	2945	2910	3820	2060	2940	2925.71	1.01	0	-364	3026	2982	2936	2892	2846	3005	2915	37	880	100	1820	5	1	36988000	1078	18.57	0.56	12	0.02	157.00	5239.00	4650	20240103	-37.31	2455	20240805	18.74	4650	-37.31	20240103	2455	18.74	20240805	4650	-37.31	20240103	2455	18.74	20240805	2.67	N	140070	100	36 억		374763	N	N	0	N	00	N
149	20241004	120747	57	100.00	KOSDAQ		유통	N	N	N	N		N	2940	0	3	0.00	17345725	5928	34.84	2915	2945	2910	3820	2060	2940	2926.07	1.01	0	-520	3026	2982	2936	2892	2846	3005	2915	37	880	100	1820	5	1	36988000	1087	18.73	0.56	12	0.02	157.00	5239.00	4650	20240103	-36.77	2455	20240805	19.76	4650	-36.77	20240103	2455	19.76	20240805	4650	-36.77	20240103	2455	19.76	20240805	2.67	N	140070	100	36 억		374763	N	N	0	N	00	N
150	20241004	110743	57	100.00	KOSDAQ		유통	N	N	N	N		N	2935	-5	5	-0.17	13652395	4671	27.46	2915	2945	2910	3820	2060	2940	2922.80	1.01	0	-421	3026	2982	2936	2892	2846	3005	2915	37	880	100	1820	5	1	36988000	1086	18.69	0.56	12	0.01	157.00	5239.00	4650	20240103	-36.88	2455	20240805	19.55	4650	-36.88	20240103	2455	19.55	20240805	4650	-36.88	20240103	2455	19.55	20240805	2.67	N	140070	100	36 억		374763	N	N	0	N	00	N
151	20241004	100743	57	100.00	KOSDAQ		유통	N	N	N	N		N	2925	-15	5	-0.51	9835895	3369	19.80	2915	2940	2910	3820	2060	2940	2919.53	1.01	0	-320	3026	2982	2936	2892	2846	3005	2915	37	880	100	1820	5	1	36988000	1082	18.63	0.56	12	0.01	157.00	5239.00	4650	20240103	-37.10	2455	20240805	19.14	4650	-37.10	20240103	2455	19.14	20240805	4650	-37.10	20240103	2455	19.14	20240805	2.67	N	140070	100	36 억		374763	N	N	0	N	00	N
152	20241004	090745	57	100.00	KOSDAQ		유통	N	N	N	N		N	2930	-10	5	-0.34	1328590	455	2.67	2915	2940	2915	3820	2060	2940	2919.98	1.01	0	33	3026	2982	2936	2892	2846	3005	2915	37	880	100	1820	5	1	36988000	1084	18.66	0.56	12	0.00	157.00	5239.00	4650	20240103	-36.99	2455	20240805	19.35	4650	-36.99	20240103	2455	19.35	20240805	4650	-36.99	20240103	2455	19.35	20240805	2.67	N	140070	100	36 억		374763	N	N	0	N	00	N
153	20241002	160740	57	100.00	KOSDAQ		유통	N	N	N	N		N	2940	-15	5	-0.51	49622655	17013	100.09	2890	2980	2890	3840	2070	2955	2916.74	1.02	0	-4286	3035	2995	2950	2910	2865	2972	2887	37	885	100	1830	5	1	36988000	1087	18.73	0.56	12	0.05	157.00	5239.00	4650	20240103	-36.77	2455	20240805	19.76	4650	-36.77	20240103	2455	19.76	20240805	4650	-36.77	20240103	2455	19.76	20240805	2.67	N	140070	100	36 억		378810	N	N	0	N	00	N
154	20241002	150751	57	100.00	KOSDAQ		유통	N	N	N	N		N	2910	-45	5	-1.52	46547105	15961	93.90	2890	2980	2890	3840	2070	2955	2916.29	1.02	0	-4005	3035	2995	2950	2910	2865	2972	2887	37	885	100	1830	5	1	36988000	1076	18.54	0.56	12	0.04	157.00	5239.00	4650	20240103	-37.42	2455	20240805	18.53	4650	-37.42	20240103	2455	18.53	20240805	4650	-37.42	20240103	2455	18.53	20240805	2.67	N	140070	100	36 억		378810	N	N	0	N	00	N
155	20241002	140749	57	100.00	KOSDAQ		유통	N	N	N	N		N	2935	-20	5	-0.68	33068775	11343	66.73	2890	2980	2890	3840	2070	2955	2915.33	1.02	0	-3412	3035	2995	2950	2910	2865	2972	2887	37	885	100	1830	5	1	36988000	1086	18.69	0.56	12	0.03	157.00	5239.00	4650	20240103	-36.88	2455	20240805	19.55	4650	-36.88	20240103	2455	19.55	20240805	4650	-36.88	20240103	2455	19.55	20240805	2.67	N	140070	100	36 억		378810	N	N	0	N	00	N
156	20241002	130740	57	100.00	KOSDAQ		유통	N	N	N	N		N	2925	-30	5	-1.02	30864550	10592	62.31	2890	2980	2890	3840	2070	2955	2913.93	1.02	0	-2951	3035	2995	2950	2910	2865	2972	2887	37	885	100	1830	5	1	36988000	1082	18.63	0.56	12	0.03	157.00	5239.00	4650	20240103	-37.10	2455	20240805	19.14	4650	-37.10	20240103	2455	19.14	20240805	4650	-37.10	20240103	2455	19.14	20240805	2.67	N	140070	100	36 억		378810	N	N	0	N	00	N
157	20241002	120740	57	100.00	KOSDAQ		유통	N	N	N	N		N	2920	-35	5	-1.18	29734485	10207	60.05	2890	2980	2890	3840	2070	2955	2913.12	1.02	0	-2932	3035	2995	2950	2910	2865	2972	2887	37	885	100	1830	5	1	36988000	1080	18.60	0.56	12	0.03	157.00	5239.00	4650	20240103	-37.20	2455	20240805	18.94	4650	-37.20	20240103	2455	18.94	20240805	4650	-37.20	20240103	2455	18.94	20240805	2.67	N	140070	100	36 억		378810	N	N	0	N	00	N
158	20241002	110731	57	100.00	KOSDAQ		유통	N	N	N	N		N	2920	-35	5	-1.18	29509660	10130	59.60	2890	2980	2890	3840	2070	2955	2913.07	1.02	0	-2934	3035	2995	2950	2910	2865	2972	2887	37	885	100	1830	5	1	36988000	1080	18.60	0.56	12	0.03	157.00	5239.00	4650	20240103	-37.20	2455	20240805	18.94	4650	-37.20	20240103	2455	18.94	20240805	4650	-37.20	20240103	2455	18.94	20240805	2.67	N	140070	100	36 억		378810	N	N	0	N	00	N
159	20241002	100729	57	100.00	KOSDAQ		유통	N	N	N	N		N	2910	-45	5	-1.52	27370260	9393	55.26	2890	2980	2890	3840	2070	2955	2913.87	1.02	0	-3072	3035	2995	2950	2910	2865	2972	2887	37	885	100	1830	5	1	36988000	1076	18.54	0.56	12	0.03	157.00	5239.00	4650	20240103	-37.42	2455	20240805	18.53	4650	-37.42	20240103	2455	18.53	20240805	4650	-37.42	20240103	2455	18.53	20240805	2.67	N	140070	100	36 억		378810	N	N	0	N	00	N
160	20241002	090729	57	100.00	KOSDAQ		유통	N	N	N	N		N	2905	-50	5	-1.69	6705490	2312	13.60	2890	2955	2890	3840	2070	2955	2900.16	1.02	0	-1001	3035	2995	2950	2910	2865	2972	2887	37	885	100	1830	5	1	36988000	1075	18.50	0.55	12	0.01	157.00	5239.00	4650	20240103	-37.53	2455	20240805	18.33	4650	-37.53	20240103	2455	18.33	20240805	4650	-37.53	20240103	2455	18.33	20240805	2.67	N	140070	100	36 억		378810	N	N	0	N	00	N