KissMeData/142210/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	160935	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4985	-5	5	-0.10	414165880	82707	129.85	4990	5080	4905	6480	3495	4990	5007.63	1.26	0	19827	5116	5052	5016	4952	4916	5035	4935	96	1490	500	3490	5	1	19246092	959	5.14	0.87	12	0.43	970.00	5719.00	8000	20240123	-37.69	3360	20231024	48.36	8000	-37.69	20240123	4090	21.88	20240102	8000	-37.69	20240123	3775	32.05	20231205	3.48	N	142210	500	96 억		243079	N	N	0	N	00	N
3	20241031	150949	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5000	10	2	0.20	397728275	79413	124.68	4990	5080	4905	6480	3495	4990	5008.35	1.26	0	19411	5116	5052	5016	4952	4916	5035	4935	96	1490	500	3490	10	1	19246092	962	5.15	0.87	12	0.41	970.00	5719.00	8000	20240123	-37.50	3360	20231024	48.81	8000	-37.50	20240123	4090	22.25	20240102	8000	-37.50	20240123	3775	32.45	20231205	3.48	N	142210	500	96 억		243079	N	N	0	N	00	N
4	20241031	140948	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5040	50	2	1.00	305104300	60903	95.62	4990	5080	4905	6480	3495	4990	5009.68	1.26	0	8455	5116	5052	5016	4952	4916	5035	4935	96	1490	500	3490	10	1	19246092	970	5.20	0.88	12	0.32	970.00	5719.00	8000	20240123	-37.00	3360	20231024	50.00	8000	-37.00	20240123	4090	23.23	20240102	8000	-37.00	20240123	3775	33.51	20231205	3.48	N	142210	500	96 억		243079	N	N	0	N	00	N
5	20241031	130947	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5050	60	2	1.20	263888920	52736	82.79	4990	5080	4905	6480	3495	4990	5003.96	1.26	0	4347	5116	5052	5016	4952	4916	5035	4935	96	1490	500	3490	10	1	19246092	972	5.21	0.88	12	0.27	970.00	5719.00	8000	20240123	-36.88	3360	20231024	50.30	8000	-36.88	20240123	4090	23.47	20240102	8000	-36.88	20240123	3775	33.77	20231205	3.48	N	142210	500	96 억		243079	N	N	0	N	00	N
6	20241031	120946	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5040	50	2	1.00	207575870	41599	65.31	4990	5080	4905	6480	3495	4990	4989.92	1.26	0	3024	5116	5052	5016	4952	4916	5035	4935	96	1490	500	3490	10	1	19246092	970	5.20	0.88	12	0.22	970.00	5719.00	8000	20240123	-37.00	3360	20231024	50.00	8000	-37.00	20240123	4090	23.23	20240102	8000	-37.00	20240123	3775	33.51	20231205	3.48	N	142210	500	96 억		243079	N	N	0	N	00	N
7	20241031	110946	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5010	20	2	0.40	143923620	28975	45.49	4990	5010	4905	6480	3495	4990	4967.17	1.26	0	599	5116	5052	5016	4952	4916	5035	4935	96	1490	500	3490	10	1	19246092	964	5.16	0.88	12	0.15	970.00	5719.00	8000	20240123	-37.38	3360	20231024	49.11	8000	-37.38	20240123	4090	22.49	20240102	8000	-37.38	20240123	3775	32.72	20231205	3.48	N	142210	500	96 억		243079	N	N	0	N	00	N
8	20241031	100946	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4980	-10	5	-0.20	96382160	19441	30.52	4990	5000	4905	6480	3495	4990	4957.68	1.26	0	-3397	5116	5052	5016	4952	4916	5035	4935	96	1490	500	3490	5	1	19246092	958	5.13	0.87	12	0.10	970.00	5719.00	8000	20240123	-37.75	3360	20231024	48.21	8000	-37.75	20240123	4090	21.76	20240102	8000	-37.75	20240123	3775	31.92	20231205	3.48	N	142210	500	96 억		243079	N	N	0	N	00	N
9	20241031	090944	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4910	-80	5	-1.60	24756940	5012	7.87	4990	4990	4905	6480	3495	4990	4939.53	1.26	0	-2504	5116	5052	5016	4952	4916	5035	4935	96	1490	500	3490	5	1	19246092	945	5.06	0.86	12	0.03	970.00	5719.00	8000	20240123	-38.62	3360	20231024	46.13	8000	-38.62	20240123	4090	20.05	20240102	8000	-38.62	20240123	3775	30.07	20231205	3.48	N	142210	500	96 억		243079	N	N	0	N	00	N
10	20241030	160943	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4990	5	2	0.10	315363415	62792	41.60	5080	5080	4980	6480	3490	4985	5022.36	1.29	0	-4425	5175	5080	5005	4910	4835	5127	4957	96	1495	500	3480	5	1	19246092	960	5.14	0.87	12	0.33	970.00	5719.00	8000	20240123	-37.62	3360	20231024	48.51	8000	-37.62	20240123	4090	22.00	20240102	8000	-37.62	20240123	3600	38.61	20231030	3.50	N	142210	500	96 억		247407	N	N	0	N	00	N
11	20241030	151005	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4995	10	2	0.20	297655430	59244	39.25	5080	5080	4980	6480	3490	4985	5024.23	1.29	0	-4503	5175	5080	5005	4910	4835	5127	4957	96	1495	500	3480	5	1	19246092	961	5.15	0.87	12	0.31	970.00	5719.00	8000	20240123	-37.56	3360	20231024	48.66	8000	-37.56	20240123	4090	22.13	20240102	8000	-37.56	20240123	3600	38.75	20231030	3.50	N	142210	500	96 억		247407	N	N	0	N	00	N
12	20241030	140944	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5000	15	2	0.30	269637930	53632	35.53	5080	5080	4980	6480	3490	4985	5027.56	1.29	0	-3304	5175	5080	5005	4910	4835	5127	4957	96	1495	500	3480	10	1	19246092	962	5.15	0.87	12	0.28	970.00	5719.00	8000	20240123	-37.50	3360	20231024	48.81	8000	-37.50	20240123	4090	22.25	20240102	8000	-37.50	20240123	3600	38.89	20231030	3.50	N	142210	500	96 억		247407	N	N	0	N	00	N
13	20241030	130950	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4985	0	3	0.00	234161210	46524	30.82	5080	5080	4985	6480	3490	4985	5033.13	1.29	0	-2307	5175	5080	5005	4910	4835	5127	4957	96	1495	500	3480	5	1	19246092	959	5.14	0.87	12	0.24	970.00	5719.00	8000	20240123	-37.69	3360	20231024	48.36	8000	-37.69	20240123	4090	21.88	20240102	8000	-37.69	20240123	3600	38.47	20231030	3.50	N	142210	500	96 억		247407	N	N	0	N	00	N
14	20241030	121004	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5000	15	2	0.30	210568475	41809	27.70	5080	5080	4995	6480	3490	4985	5036.44	1.29	0	961	5175	5080	5005	4910	4835	5127	4957	96	1495	500	3480	10	1	19246092	962	5.15	0.87	12	0.22	970.00	5719.00	8000	20240123	-37.50	3360	20231024	48.81	8000	-37.50	20240123	4090	22.25	20240102	8000	-37.50	20240123	3600	38.89	20231030	3.50	N	142210	500	96 억		247407	N	N	0	N	00	N
15	20241030	110947	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4995	10	2	0.20	197549605	39206	25.97	5080	5080	4995	6480	3490	4985	5038.76	1.29	0	1123	5175	5080	5005	4910	4835	5127	4957	96	1495	500	3480	5	1	19246092	961	5.15	0.87	12	0.20	970.00	5719.00	8000	20240123	-37.56	3360	20231024	48.66	8000	-37.56	20240123	4090	22.13	20240102	8000	-37.56	20240123	3600	38.75	20231030	3.50	N	142210	500	96 억		247407	N	N	0	N	00	N
16	20241030	100942	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5040	55	2	1.10	117146245	23186	15.36	5080	5080	4995	6480	3490	4985	5052.46	1.29	0	-381	5175	5080	5005	4910	4835	5127	4957	96	1495	500	3480	10	1	19246092	970	5.20	0.88	12	0.12	970.00	5719.00	8000	20240123	-37.00	3360	20231024	50.00	8000	-37.00	20240123	4090	23.23	20240102	8000	-37.00	20240123	3600	40.00	20231030	3.50	N	142210	500	96 억		247407	N	N	0	N	00	N
17	20241030	090948	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5070	85	2	1.71	69963495	13854	9.18	5080	5080	4995	6480	3490	4985	5050.06	1.29	0	-881	5175	5080	5005	4910	4835	5127	4957	96	1495	500	3480	10	1	19246092	976	5.23	0.89	12	0.07	970.00	5719.00	8000	20240123	-36.62	3360	20231024	50.89	8000	-36.62	20240123	4090	23.96	20240102	8000	-36.62	20240123	3600	40.83	20231030	3.50	N	142210	500	96 억		247407	N	N	0	N	00	N
18	20241029	160912	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4985	115	2	2.36	755830900	150395	166.70	4955	5100	4930	6330	3410	4870	5025.64	1.25	0	8353	5033	4951	4828	4746	4623	4992	4787	96	1460	500	3400	5	1	19246092	959	5.14	0.87	12	0.78	970.00	5719.00	8000	20240123	-37.69	3360	20231024	48.36	8000	-37.69	20240123	4090	21.88	20240102	8000	-37.69	20240123	3600	38.47	20231030	3.53	N	142210	500	96 억		239683	N	N	0	N	00	N
19	20241029	150927	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5040	170	2	3.49	705203180	140256	155.46	4955	5100	4930	6330	3410	4870	5027.97	1.25	0	4355	5033	4951	4828	4746	4623	4992	4787	96	1460	500	3400	10	1	19246092	970	5.20	0.88	12	0.73	970.00	5719.00	8000	20240123	-37.00	3360	20231024	50.00	8000	-37.00	20240123	4090	23.23	20240102	8000	-37.00	20240123	3600	40.00	20231030	3.53	N	142210	500	96 억		239683	N	N	0	N	00	N
20	20241029	140819	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5000	130	2	2.67	665606700	132363	146.71	4955	5100	4930	6330	3410	4870	5028.65	1.25	0	3657	5033	4951	4828	4746	4623	4992	4787	96	1460	500	3400	10	1	19246092	962	5.15	0.87	12	0.69	970.00	5719.00	8000	20240123	-37.50	3360	20231024	48.81	8000	-37.50	20240123	4090	22.25	20240102	8000	-37.50	20240123	3600	38.89	20231030	3.53	N	142210	500	96 억		239683	N	N	0	N	00	N
21	20241029	130919	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5030	160	2	3.29	605218970	120271	133.31	4955	5100	4930	6330	3410	4870	5032.13	1.25	0	-1566	5033	4951	4828	4746	4623	4992	4787	96	1460	500	3400	10	1	19246092	968	5.19	0.88	12	0.62	970.00	5719.00	8000	20240123	-37.12	3360	20231024	49.70	8000	-37.12	20240123	4090	22.98	20240102	8000	-37.12	20240123	3600	39.72	20231030	3.53	N	142210	500	96 억		239683	N	N	0	N	00	N
22	20241029	120921	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5030	160	2	3.29	561472280	111569	123.66	4955	5100	4930	6330	3410	4870	5032.51	1.25	0	358	5033	4951	4828	4746	4623	4992	4787	96	1460	500	3400	10	1	19246092	968	5.19	0.88	12	0.58	970.00	5719.00	8000	20240123	-37.12	3360	20231024	49.70	8000	-37.12	20240123	4090	22.98	20240102	8000	-37.12	20240123	3600	39.72	20231030	3.53	N	142210	500	96 억		239683	N	N	0	N	00	N
23	20241029	110936	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5060	190	2	3.90	543103760	107918	119.62	4955	5100	4930	6330	3410	4870	5032.56	1.25	0	417	5033	4951	4828	4746	4623	4992	4787	96	1460	500	3400	10	1	19246092	974	5.22	0.88	12	0.56	970.00	5719.00	8000	20240123	-36.75	3360	20231024	50.60	8000	-36.75	20240123	4090	23.72	20240102	8000	-36.75	20240123	3600	40.56	20231030	3.53	N	142210	500	96 억		239683	N	N	0	N	00	N
24	20241029	100917	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5020	150	2	3.08	417802900	83164	92.18	4955	5100	4930	6330	3410	4870	5023.84	1.25	0	-410	5033	4951	4828	4746	4623	4992	4787	96	1460	500	3400	10	1	19246092	966	5.18	0.88	12	0.43	970.00	5719.00	8000	20240123	-37.25	3360	20231024	49.40	8000	-37.25	20240123	4090	22.74	20240102	8000	-37.25	20240123	3600	39.44	20231030	3.53	N	142210	500	96 억		239683	N	N	0	N	00	N
25	20241028	160909	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4870	180	2	3.84	435440960	89992	67.48	4705	4910	4705	6090	3285	4690	4838.66	1.23	0	4044	4906	4797	4696	4587	4486	4747	4537	96	1400	500	3280	5	1	19246092	937	5.02	0.85	12	0.47	970.00	5719.00	8000	20240123	-39.12	3360	20231024	44.94	8000	-39.12	20240123	4090	19.07	20240102	8000	-39.12	20240123	3600	35.28	20231030	3.53	N	142210	500	96 억		236075	N	N	0	N	00	N
26	20241028	150915	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4895	205	2	4.37	408348540	84443	63.32	4705	4910	4705	6090	3285	4690	4835.83	1.23	0	4303	4906	4797	4696	4587	4486	4747	4537	96	1400	500	3280	5	1	19246092	942	5.05	0.86	12	0.44	970.00	5719.00	8000	20240123	-38.81	3360	20231024	45.68	8000	-38.81	20240123	4090	19.68	20240102	8000	-38.81	20240123	3600	35.97	20231030	3.53	N	142210	500	96 억		236075	N	N	0	N	00	N
27	20241028	140917	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4890	200	2	4.26	357991360	74156	55.60	4705	4900	4705	6090	3285	4690	4827.59	1.23	0	4823	4906	4797	4696	4587	4486	4747	4537	96	1400	500	3280	5	1	19246092	941	5.04	0.86	12	0.39	970.00	5719.00	8000	20240123	-38.88	3360	20231024	45.54	8000	-38.88	20240123	4090	19.56	20240102	8000	-38.88	20240123	3600	35.83	20231030	3.53	N	142210	500	96 억		236075	N	N	0	N	00	N
28	20241028	130910	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4880	190	2	4.05	266345150	55363	41.51	4705	4900	4705	6090	3285	4690	4810.94	1.23	0	6529	4906	4797	4696	4587	4486	4747	4537	96	1400	500	3280	5	1	19246092	939	5.03	0.85	12	0.29	970.00	5719.00	8000	20240123	-39.00	3360	20231024	45.24	8000	-39.00	20240123	4090	19.32	20240102	8000	-39.00	20240123	3600	35.56	20231030	3.53	N	142210	500	96 억		236075	N	N	0	N	00	N
29	20241028	120915	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4855	165	2	3.52	211183675	44055	33.03	4705	4870	4705	6090	3285	4690	4793.70	1.23	0	7334	4906	4797	4696	4587	4486	4747	4537	96	1400	500	3280	5	1	19246092	934	5.01	0.85	12	0.23	970.00	5719.00	8000	20240123	-39.31	3360	20231024	44.49	8000	-39.31	20240123	4090	18.70	20240102	8000	-39.31	20240123	3600	34.86	20231030	3.53	N	142210	500	96 억		236075	N	N	0	N	00	N
30	20241028	110756	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4800	110	2	2.35	135037470	28275	21.20	4705	4815	4705	6090	3285	4690	4775.94	1.23	0	2159	4906	4797	4696	4587	4486	4747	4537	96	1400	500	3280	5	1	19246092	924	4.95	0.84	12	0.15	970.00	5719.00	8000	20240123	-40.00	3360	20231024	42.86	8000	-40.00	20240123	4090	17.36	20240102	8000	-40.00	20240123	3600	33.33	20231030	3.53	N	142210	500	96 억		236075	N	N	0	N	00	N
31	20241028	100909	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4775	85	2	1.81	73450910	15447	11.58	4705	4790	4705	6090	3285	4690	4755.13	1.23	0	4035	4906	4797	4696	4587	4486	4747	4537	96	1400	500	3280	5	1	19246092	919	4.92	0.83	12	0.08	970.00	5719.00	8000	20240123	-40.31	3360	20231024	42.11	8000	-40.31	20240123	4090	16.75	20240102	8000	-40.31	20240123	3600	32.64	20231030	3.53	N	142210	500	96 억		236075	N	N	0	N	00	N
32	20241028	090910	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4765	75	2	1.60	27768520	5861	4.39	4705	4775	4705	6090	3285	4690	4738.05	1.23	0	927	4906	4797	4696	4587	4486	4747	4537	96	1400	500	3280	5	1	19246092	917	4.91	0.83	12	0.03	970.00	5719.00	8000	20240123	-40.44	3360	20231024	41.82	8000	-40.44	20240123	4090	16.50	20240102	8000	-40.44	20240123	3600	32.36	20231030	3.53	N	142210	500	96 억		236075	N	N	0	N	00	N
33	20241025	160912	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4690	-15	5	-0.32	620196365	131765	111.62	4705	4805	4595	6110	3295	4705	4706.84	1.32	0	-18574	4848	4776	4738	4666	4628	4757	4647	96	1405	500	3290	5	1	19246092	903	4.84	0.82	12	0.68	970.00	5719.00	8000	20240123	-41.38	3360	20231024	39.58	8000	-41.38	20240123	4090	14.67	20240102	8000	-41.38	20240123	3500	34.00	20231026	3.61	N	142210	500	96 억		254649	N	N	0	N	00	N
34	20241025	150914	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4645	-60	5	-1.28	595583655	126494	107.16	4705	4805	4595	6110	3295	4705	4708.39	1.32	0	-19598	4848	4776	4738	4666	4628	4757	4647	96	1405	500	3290	5	1	19246092	894	4.79	0.81	12	0.66	970.00	5719.00	8000	20240123	-41.94	3360	20231024	38.24	8000	-41.94	20240123	4090	13.57	20240102	8000	-41.94	20240123	3500	32.71	20231026	3.61	N	142210	500	96 억		254649	N	N	0	N	00	N
35	20241025	140912	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4625	-80	5	-1.70	522731510	110754	93.82	4705	4805	4595	6110	3295	4705	4719.75	1.32	0	-25864	4848	4776	4738	4666	4628	4757	4647	96	1405	500	3290	5	1	19246092	890	4.77	0.81	12	0.58	970.00	5719.00	8000	20240123	-42.19	3360	20231024	37.65	8000	-42.19	20240123	4090	13.08	20240102	8000	-42.19	20240123	3500	32.14	20231026	3.61	N	142210	500	96 억		254649	N	N	0	N	00	N
36	20241025	130913	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4695	-10	5	-0.21	483720025	102383	86.73	4705	4805	4595	6110	3295	4705	4724.61	1.32	0	-28030	4848	4776	4738	4666	4628	4757	4647	96	1405	500	3290	5	1	19246092	904	4.84	0.82	12	0.53	970.00	5719.00	8000	20240123	-41.31	3360	20231024	39.73	8000	-41.31	20240123	4090	14.79	20240102	8000	-41.31	20240123	3500	34.14	20231026	3.61	N	142210	500	96 억		254649	N	N	0	N	00	N
37	20241025	120916	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4710	5	2	0.11	421424735	89048	75.44	4705	4805	4690	6110	3295	4705	4732.56	1.32	0	-31644	4848	4776	4738	4666	4628	4757	4647	96	1405	500	3290	5	1	19246092	906	4.86	0.82	12	0.46	970.00	5719.00	8000	20240123	-41.12	3360	20231024	40.18	8000	-41.12	20240123	4090	15.16	20240102	8000	-41.12	20240123	3500	34.57	20231026	3.61	N	142210	500	96 억		254649	N	N	0	N	00	N
38	20241025	110909	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4720	15	2	0.32	387042635	81726	69.23	4705	4805	4700	6110	3295	4705	4735.86	1.32	0	-30729	4848	4776	4738	4666	4628	4757	4647	96	1405	500	3290	5	1	19246092	908	4.87	0.83	12	0.42	970.00	5719.00	8000	20240123	-41.00	3360	20231024	40.48	8000	-41.00	20240123	4090	15.40	20240102	8000	-41.00	20240123	3500	34.86	20231026	3.61	N	142210	500	96 억		254649	N	N	0	N	00	N
39	20241025	100912	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4735	30	2	0.64	227060245	47724	40.43	4705	4805	4700	6110	3295	4705	4757.78	1.32	0	-19274	4848	4776	4738	4666	4628	4757	4647	96	1405	500	3290	5	1	19246092	911	4.88	0.83	12	0.25	970.00	5719.00	8000	20240123	-40.81	3360	20231024	40.92	8000	-40.81	20240123	4090	15.77	20240102	8000	-40.81	20240123	3500	35.29	20231026	3.61	N	142210	500	96 억		254649	N	N	0	N	00	N
40	20241025	090915	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4710	5	2	0.11	30101175	6394	5.42	4705	4745	4700	6110	3295	4705	4707.72	1.32	0	519	4848	4776	4738	4666	4628	4757	4647	96	1405	500	3290	5	1	19246092	906	4.86	0.82	12	0.03	970.00	5719.00	8000	20240123	-41.12	3360	20231024	40.18	8000	-41.12	20240123	4090	15.16	20240102	8000	-41.12	20240123	3500	34.57	20231026	3.61	N	142210	500	96 억		254649	N	N	0	N	00	N
41	20241024	160855	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4705	-145	5	-2.99	542904625	114977	86.74	4775	4810	4700	6300	3395	4850	4721.79	1.39	0	-13689	4966	4907	4806	4747	4646	4937	4777	96	1450	500	3390	5	1	19246092	906	4.85	0.82	12	0.60	970.00	5719.00	8000	20240123	-41.19	3360	20231024	40.03	8000	-41.19	20240123	4090	15.04	20240102	8000	-41.19	20240123	3360	40.03	20231024	3.61	N	142210	500	96 억		268038	N	N	0	N	00	N
42	20241024	150903	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4710	-140	5	-2.89	505089615	106947	80.68	4775	4810	4700	6300	3395	4850	4722.71	1.39	0	-12577	4966	4907	4806	4747	4646	4937	4777	96	1450	500	3390	5	1	19246092	906	4.86	0.82	12	0.56	970.00	5719.00	8000	20240123	-41.12	3360	20231024	40.18	8000	-41.12	20240123	4090	15.16	20240102	8000	-41.12	20240123	3360	40.18	20231024	3.61	N	142210	500	96 억		268038	N	N	0	N	00	N
43	20241024	140851	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4715	-135	5	-2.78	429541600	90896	68.57	4775	4810	4700	6300	3395	4850	4725.53	1.39	0	-13190	4966	4907	4806	4747	4646	4937	4777	96	1450	500	3390	5	1	19246092	907	4.86	0.82	12	0.47	970.00	5719.00	8000	20240123	-41.06	3360	20231024	40.33	8000	-41.06	20240123	4090	15.28	20240102	8000	-41.06	20240123	3360	40.33	20231024	3.61	N	142210	500	96 억		268038	N	N	0	N	00	N
44	20241024	130901	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4735	-115	5	-2.37	371235490	78546	59.26	4775	4810	4700	6300	3395	4850	4726.22	1.39	0	-16385	4966	4907	4806	4747	4646	4937	4777	96	1450	500	3390	5	1	19246092	911	4.88	0.83	12	0.41	970.00	5719.00	8000	20240123	-40.81	3360	20231024	40.92	8000	-40.81	20240123	4090	15.77	20240102	8000	-40.81	20240123	3360	40.92	20231024	3.61	N	142210	500	96 억		268038	N	N	0	N	00	N
45	20241024	120900	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4730	-120	5	-2.47	311696220	65940	49.75	4775	4810	4700	6300	3395	4850	4726.81	1.39	0	-17254	4966	4907	4806	4747	4646	4937	4777	96	1450	500	3390	5	1	19246092	910	4.88	0.83	12	0.34	970.00	5719.00	8000	20240123	-40.88	3360	20231024	40.77	8000	-40.88	20240123	4090	15.65	20240102	8000	-40.88	20240123	3360	40.77	20231024	3.61	N	142210	500	96 억		268038	N	N	0	N	00	N
46	20241024	110902	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4740	-110	5	-2.27	188714885	39824	30.04	4775	4810	4700	6300	3395	4850	4738.49	1.39	0	-18649	4966	4907	4806	4747	4646	4937	4777	96	1450	500	3390	5	1	19246092	912	4.89	0.83	12	0.21	970.00	5719.00	8000	20240123	-40.75	3360	20231024	41.07	8000	-40.75	20240123	4090	15.89	20240102	8000	-40.75	20240123	3360	41.07	20231024	3.61	N	142210	500	96 억		268038	N	N	0	N	00	N
47	20241024	100839	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4750	-100	5	-2.06	167784875	35402	26.71	4775	4810	4700	6300	3395	4850	4739.16	1.39	0	-17358	4966	4907	4806	4747	4646	4937	4777	96	1450	500	3390	5	1	19246092	914	4.90	0.83	12	0.18	970.00	5719.00	8000	20240123	-40.62	3360	20231024	41.37	8000	-40.62	20240123	4090	16.14	20240102	8000	-40.62	20240123	3360	41.37	20231024	3.61	N	142210	500	96 억		268038	N	N	0	N	00	N
48	20241024	090923	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4790	-60	5	-1.24	28908415	6082	4.59	4775	4810	4710	6300	3395	4850	4751.79	1.39	0	828	4966	4907	4806	4747	4646	4937	4777	96	1450	500	3390	5	1	19246092	922	4.94	0.84	12	0.03	970.00	5719.00	8000	20240123	-40.12	3360	20231024	42.56	8000	-40.12	20240123	4090	17.11	20240102	8000	-40.12	20240123	3360	42.56	20231024	3.61	N	142210	500	96 억		268038	N	N	0	N	00	N
49	20241023	160902	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4850	35	2	0.73	616872910	128928	71.82	4815	4865	4705	6250	3375	4815	4784.51	1.34	0	10098	5108	4961	4883	4736	4658	4922	4697	96	1435	500	3370	5	1	19246092	933	5.00	0.85	12	0.67	970.00	5719.00	8000	20240123	-39.38	3360	20231024	44.35	8000	-39.38	20240123	4090	18.58	20240102	8000	-39.38	20240123	3360	44.35	20231024	3.68	N	142210	500	96 억		257488	N	N	0	N	00	N
50	20241023	150918	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4855	40	2	0.83	595419310	124505	69.36	4815	4865	4705	6250	3375	4815	4782.29	1.34	0	10028	5108	4961	4883	4736	4658	4922	4697	96	1435	500	3370	5	1	19246092	934	5.01	0.85	12	0.65	970.00	5719.00	8000	20240123	-39.31	3360	20231024	44.49	8000	-39.31	20240123	4090	18.70	20240102	8000	-39.31	20240123	3360	44.49	20231024	3.68	N	142210	500	96 억		257488	N	N	0	N	00	N
51	20241023	140922	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4855	40	2	0.83	520988715	109061	60.75	4815	4865	4705	6250	3375	4815	4777.04	1.34	0	8061	5108	4961	4883	4736	4658	4922	4697	96	1435	500	3370	5	1	19246092	934	5.01	0.85	12	0.57	970.00	5719.00	8000	20240123	-39.31	3360	20231024	44.49	8000	-39.31	20240123	4090	18.70	20240102	8000	-39.31	20240123	3360	44.49	20231024	3.68	N	142210	500	96 억		257488	N	N	0	N	00	N
52	20241023	130909	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4820	5	2	0.10	487993755	102248	56.96	4815	4845	4705	6250	3375	4815	4772.65	1.34	0	5910	5108	4961	4883	4736	4658	4922	4697	96	1435	500	3370	5	1	19246092	928	4.97	0.84	12	0.53	970.00	5719.00	8000	20240123	-39.75	3360	20231024	43.45	8000	-39.75	20240123	4090	17.85	20240102	8000	-39.75	20240123	3360	43.45	20231024	3.68	N	142210	500	96 억		257488	N	N	0	N	00	N
53	20241023	120905	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4830	15	2	0.31	442729075	92845	51.72	4815	4845	4705	6250	3375	4815	4768.48	1.34	0	4781	5108	4961	4883	4736	4658	4922	4697	96	1435	500	3370	5	1	19246092	930	4.98	0.84	12	0.48	970.00	5719.00	8000	20240123	-39.62	3360	20231024	43.75	8000	-39.62	20240123	4090	18.09	20240102	8000	-39.62	20240123	3360	43.75	20231024	3.68	N	142210	500	96 억		257488	N	N	0	N	00	N
54	20241023	110859	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4790	-25	5	-0.52	381908685	80220	44.69	4815	4845	4705	6250	3375	4815	4760.77	1.34	0	-582	5108	4961	4883	4736	4658	4922	4697	96	1435	500	3370	5	1	19246092	922	4.94	0.84	12	0.42	970.00	5719.00	8000	20240123	-40.12	3360	20231024	42.56	8000	-40.12	20240123	4090	17.11	20240102	8000	-40.12	20240123	3360	42.56	20231024	3.68	N	142210	500	96 억		257488	N	N	0	N	00	N
55	20241023	100904	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4805	-10	5	-0.21	258547685	54420	30.31	4815	4845	4705	6250	3375	4815	4750.97	1.34	0	887	5108	4961	4883	4736	4658	4922	4697	96	1435	500	3370	5	1	19246092	925	4.95	0.84	12	0.28	970.00	5719.00	8000	20240123	-39.94	3360	20231024	43.01	8000	-39.94	20240123	4090	17.48	20240102	8000	-39.94	20240123	3360	43.01	20231024	3.68	N	142210	500	96 억		257488	N	N	0	N	00	N
56	20241023	090904	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4790	-25	5	-0.52	15438960	3211	1.79	4815	4845	4790	6250	3375	4815	4808.15	1.34	0	-2639	5108	4961	4883	4736	4658	4922	4697	96	1435	500	3370	5	1	19246092	922	4.94	0.84	12	0.02	970.00	5719.00	8000	20240123	-40.12	3360	20231024	42.56	8000	-40.12	20240123	4090	17.11	20240102	8000	-40.12	20240123	3360	42.56	20231024	3.68	N	142210	500	96 억		257488	N	N	0	N	00	N
57	20241022	160852	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4815	-215	5	-4.27	867124910	178162	220.13	5010	5030	4805	6530	3530	5030	4867.10	1.46	0	-23708	5130	5080	5030	4980	4930	5105	5005	96	1500	500	3520	5	1	19246092	927	4.96	0.84	12	0.93	970.00	5719.00	8000	20240123	-39.81	3360	20231024	43.30	8000	-39.81	20240123	4090	17.73	20240102	8000	-39.81	20240123	3360	43.30	20231024	3.72	N	142210	500	96 억		280876	N	N	0	N	00	N
58	20241022	150904	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4815	-215	5	-4.27	816493440	167634	207.12	5010	5030	4810	6530	3530	5030	4870.69	1.46	0	-22059	5130	5080	5030	4980	4930	5105	5005	96	1500	500	3520	5	1	19246092	927	4.96	0.84	12	0.87	970.00	5719.00	8000	20240123	-39.81	3360	20231024	43.30	8000	-39.81	20240123	4090	17.73	20240102	8000	-39.81	20240123	3360	43.30	20231024	3.72	N	142210	500	96 억		280876	N	N	0	N	00	N
59	20241022	140904	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4845	-185	5	-3.68	700025495	143484	177.28	5010	5030	4825	6530	3530	5030	4878.77	1.46	0	-21644	5130	5080	5030	4980	4930	5105	5005	96	1500	500	3520	5	1	19246092	932	4.99	0.85	12	0.75	970.00	5719.00	8000	20240123	-39.44	3360	20231024	44.20	8000	-39.44	20240123	4090	18.46	20240102	8000	-39.44	20240123	3360	44.20	20231024	3.72	N	142210	500	96 억		280876	N	N	0	N	00	N
60	20241022	130904	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4850	-180	5	-3.58	630140970	129058	159.46	5010	5030	4825	6530	3530	5030	4882.62	1.46	0	-20304	5130	5080	5030	4980	4930	5105	5005	96	1500	500	3520	5	1	19246092	933	5.00	0.85	12	0.67	970.00	5719.00	8000	20240123	-39.38	3360	20231024	44.35	8000	-39.38	20240123	4090	18.58	20240102	8000	-39.38	20240123	3360	44.35	20231024	3.72	N	142210	500	96 억		280876	N	N	0	N	00	N
61	20241022	120902	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4875	-155	5	-3.08	467962885	95544	118.05	5010	5030	4845	6530	3530	5030	4897.88	1.46	0	-20537	5130	5080	5030	4980	4930	5105	5005	96	1500	500	3520	5	1	19246092	938	5.03	0.85	12	0.50	970.00	5719.00	8000	20240123	-39.06	3360	20231024	45.09	8000	-39.06	20240123	4090	19.19	20240102	8000	-39.06	20240123	3360	45.09	20231024	3.72	N	142210	500	96 억		280876	N	N	0	N	00	N
62	20241022	110858	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4875	-155	5	-3.08	342712710	69771	86.21	5010	5030	4865	6530	3530	5030	4911.96	1.46	0	-15242	5130	5080	5030	4980	4930	5105	5005	96	1500	500	3520	5	1	19246092	938	5.03	0.85	12	0.36	970.00	5719.00	8000	20240123	-39.06	3360	20231024	45.09	8000	-39.06	20240123	4090	19.19	20240102	8000	-39.06	20240123	3360	45.09	20231024	3.72	N	142210	500	96 억		280876	N	N	0	N	00	N
63	20241022	100900	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4900	-130	5	-2.58	247434100	50239	62.07	5010	5030	4870	6530	3530	5030	4925.14	1.46	0	-16479	5130	5080	5030	4980	4930	5105	5005	96	1500	500	3520	5	1	19246092	943	5.05	0.86	12	0.26	970.00	5719.00	8000	20240123	-38.75	3360	20231024	45.83	8000	-38.75	20240123	4090	19.80	20240102	8000	-38.75	20240123	3360	45.83	20231024	3.72	N	142210	500	96 억		280876	N	N	0	N	00	N
64	20241022	090859	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4970	-60	5	-1.19	51399140	10327	12.76	5010	5030	4950	6530	3530	5030	4977.16	1.46	0	-3593	5130	5080	5030	4980	4930	5105	5005	96	1500	500	3520	5	1	19246092	957	5.12	0.87	12	0.05	970.00	5719.00	8000	20240123	-37.88	3360	20231024	47.92	8000	-37.88	20240123	4090	21.52	20240102	8000	-37.88	20240123	3360	47.92	20231024	3.72	N	142210	500	96 억		280876	N	N	0	N	00	N
65	20241021	160851	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5030	45	2	0.90	401443405	79995	72.49	4995	5080	4980	6480	3490	4985	5018.34	1.35	0	21464	5211	5097	5026	4912	4841	5062	4877	96	1495	500	3480	10	1	19246092	968	5.19	0.88	12	0.42	970.00	5719.00	8000	20240123	-37.12	3360	20231024	49.70	8000	-37.12	20240123	4090	22.98	20240102	8000	-37.12	20240123	3360	49.70	20231024	3.72	N	142210	500	96 억		259269	N	N	0	N	00	N
66	20241021	150856	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5020	35	2	0.70	361249155	71996	65.24	4995	5080	4980	6480	3490	4985	5017.63	1.35	0	19871	5211	5097	5026	4912	4841	5062	4877	96	1495	500	3480	10	1	19246092	966	5.18	0.88	12	0.37	970.00	5719.00	8000	20240123	-37.25	3360	20231024	49.40	8000	-37.25	20240123	4090	22.74	20240102	8000	-37.25	20240123	3360	49.40	20231024	3.72	N	142210	500	96 억		259269	N	N	0	N	00	N
67	20241021	140858	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5020	35	2	0.70	281450015	56081	50.82	4995	5080	4980	6480	3490	4985	5018.63	1.35	0	11513	5211	5097	5026	4912	4841	5062	4877	96	1495	500	3480	10	1	19246092	966	5.18	0.88	12	0.29	970.00	5719.00	8000	20240123	-37.25	3360	20231024	49.40	8000	-37.25	20240123	4090	22.74	20240102	8000	-37.25	20240123	3360	49.40	20231024	3.72	N	142210	500	96 억		259269	N	N	0	N	00	N
68	20241021	130856	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5020	35	2	0.70	256006255	51015	46.23	4995	5080	4980	6480	3490	4985	5018.25	1.35	0	10801	5211	5097	5026	4912	4841	5062	4877	96	1495	500	3480	10	1	19246092	966	5.18	0.88	12	0.27	970.00	5719.00	8000	20240123	-37.25	3360	20231024	49.40	8000	-37.25	20240123	4090	22.74	20240102	8000	-37.25	20240123	3360	49.40	20231024	3.72	N	142210	500	96 억		259269	N	N	0	N	00	N
69	20241021	120856	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5060	75	2	1.50	124415225	24724	22.40	4995	5080	4980	6480	3490	4985	5032.16	1.35	0	1262	5211	5097	5026	4912	4841	5062	4877	96	1495	500	3480	10	1	19246092	974	5.22	0.88	12	0.13	970.00	5719.00	8000	20240123	-36.75	3360	20231024	50.60	8000	-36.75	20240123	4090	23.72	20240102	8000	-36.75	20240123	3360	50.60	20231024	3.72	N	142210	500	96 억		259269	N	N	0	N	00	N
70	20241021	110851	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5070	85	2	1.71	88632435	17624	15.97	4995	5080	4980	6480	3490	4985	5029.08	1.35	0	-1721	5211	5097	5026	4912	4841	5062	4877	96	1495	500	3480	10	1	19246092	976	5.23	0.89	12	0.09	970.00	5719.00	8000	20240123	-36.62	3360	20231024	50.89	8000	-36.62	20240123	4090	23.96	20240102	8000	-36.62	20240123	3360	50.89	20231024	3.72	N	142210	500	96 억		259269	N	N	0	N	00	N
71	20241021	100855	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5040	55	2	1.10	55675235	11103	10.06	4995	5060	4980	6480	3490	4985	5014.43	1.35	0	-2220	5211	5097	5026	4912	4841	5062	4877	96	1495	500	3480	10	1	19246092	970	5.20	0.88	12	0.06	970.00	5719.00	8000	20240123	-37.00	3360	20231024	50.00	8000	-37.00	20240123	4090	23.23	20240102	8000	-37.00	20240123	3360	50.00	20231024	3.72	N	142210	500	96 억		259269	N	N	0	N	00	N
72	20241021	090853	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4985	0	3	0.00	26604455	5312	4.81	4995	5050	4985	6480	3490	4985	5008.37	1.35	0	-1734	5211	5097	5026	4912	4841	5062	4877	96	1495	500	3480	5	1	19246092	959	5.14	0.87	12	0.03	970.00	5719.00	8000	20240123	-37.69	3360	20231024	48.36	8000	-37.69	20240123	4090	21.88	20240102	8000	-37.69	20240123	3360	48.36	20231024	3.72	N	142210	500	96 억		259269	N	N	0	N	00	N
73	20241018	160851	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4985	-125	5	-2.45	545212260	108774	167.86	5130	5140	4955	6640	3580	5110	5012.34	1.28	0	11980	5236	5172	5136	5072	5036	5155	5055	96	1530	500	3570	5	1	19246092	959	5.14	0.87	12	0.57	970.00	5719.00	8000	20240123	-37.69	3360	20231024	48.36	8000	-37.69	20240123	4090	21.88	20240102	8000	-37.69	20240123	3360	48.36	20231024	3.68	N	142210	500	96 억		246926	N	N	0	N	00	N
74	20241018	150915	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5000	-110	5	-2.15	486667175	97052	149.77	5130	5140	4955	6640	3580	5110	5014.50	1.28	0	8299	5236	5172	5136	5072	5036	5155	5055	96	1530	500	3570	10	1	19246092	962	5.15	0.87	12	0.50	970.00	5719.00	8000	20240123	-37.50	3360	20231024	48.81	8000	-37.50	20240123	4090	22.25	20240102	8000	-37.50	20240123	3360	48.81	20231024	3.68	N	142210	500	96 억		246926	N	N	0	N	00	N
75	20241018	140915	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5020	-90	5	-1.76	448637985	89458	138.05	5130	5140	4955	6640	3580	5110	5015.07	1.28	0	4669	5236	5172	5136	5072	5036	5155	5055	96	1530	500	3570	10	1	19246092	966	5.18	0.88	12	0.46	970.00	5719.00	8000	20240123	-37.25	3360	20231024	49.40	8000	-37.25	20240123	4090	22.74	20240102	8000	-37.25	20240123	3360	49.40	20231024	3.68	N	142210	500	96 억		246926	N	N	0	N	00	N
76	20241018	130900	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5000	-110	5	-2.15	379336190	75607	116.68	5130	5140	4955	6640	3580	5110	5017.21	1.28	0	1163	5236	5172	5136	5072	5036	5155	5055	96	1530	500	3570	10	1	19246092	962	5.15	0.87	12	0.39	970.00	5719.00	8000	20240123	-37.50	3360	20231024	48.81	8000	-37.50	20240123	4090	22.25	20240102	8000	-37.50	20240123	3360	48.81	20231024	3.68	N	142210	500	96 억		246926	N	N	0	N	00	N
77	20241018	120912	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5030	-80	5	-1.57	363708525	72491	111.87	5130	5140	4955	6640	3580	5110	5017.29	1.28	0	1992	5236	5172	5136	5072	5036	5155	5055	96	1530	500	3570	10	1	19246092	968	5.19	0.88	12	0.38	970.00	5719.00	8000	20240123	-37.12	3360	20231024	49.70	8000	-37.12	20240123	4090	22.98	20240102	8000	-37.12	20240123	3360	49.70	20231024	3.68	N	142210	500	96 억		246926	N	N	0	N	00	N
78	20241018	110908	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5000	-110	5	-2.15	329988820	65756	101.48	5130	5140	4955	6640	3580	5110	5018.38	1.28	0	174	5236	5172	5136	5072	5036	5155	5055	96	1530	500	3570	10	1	19246092	962	5.15	0.87	12	0.34	970.00	5719.00	8000	20240123	-37.50	3360	20231024	48.81	8000	-37.50	20240123	4090	22.25	20240102	8000	-37.50	20240123	3360	48.81	20231024	3.68	N	142210	500	96 억		246926	N	N	0	N	00	N
79	20241018	100855	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5070	-40	5	-0.78	86215610	16993	26.22	5130	5140	5030	6640	3580	5110	5073.60	1.28	0	-3709	5236	5172	5136	5072	5036	5155	5055	96	1530	500	3570	10	1	19246092	976	5.23	0.89	12	0.09	970.00	5719.00	8000	20240123	-36.62	3360	20231024	50.89	8000	-36.62	20240123	4090	23.96	20240102	8000	-36.62	20240123	3360	50.89	20231024	3.68	N	142210	500	96 억		246926	N	N	0	N	00	N
80	20241018	090857	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5130	20	2	0.39	19959400	3895	6.01	5130	5140	5100	6640	3580	5110	5124.36	1.28	0	-1178	5236	5172	5136	5072	5036	5155	5055	96	1530	500	3570	10	1	19246092	987	5.29	0.90	12	0.02	970.00	5719.00	8000	20240123	-35.88	3360	20231024	52.68	8000	-35.88	20240123	4090	25.43	20240102	8000	-35.88	20240123	3360	52.68	20231024	3.68	N	142210	500	96 억		246926	N	N	0	N	00	N
81	20241017	160855	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5110	-70	5	-1.35	329026680	64107	40.93	5180	5200	5100	6730	3630	5180	5132.46	1.30	0	-3632	5380	5280	5190	5090	5000	5235	5045	96	1550	500	3620	10	1	19246092	983	5.27	0.89	12	0.33	970.00	5719.00	8000	20240123	-36.12	3360	20231024	52.08	8000	-36.12	20240123	4090	24.94	20240102	8000	-36.12	20240123	3360	52.08	20231024	3.70	N	142210	500	96 억		250299	N	N	0	N	00	N
82	20241017	150857	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5140	-40	5	-0.77	303424100	59101	37.74	5180	5200	5100	6730	3630	5180	5133.99	1.30	0	-4305	5380	5280	5190	5090	5000	5235	5045	96	1550	500	3620	10	1	19246092	989	5.30	0.90	12	0.31	970.00	5719.00	8000	20240123	-35.75	3360	20231024	52.98	8000	-35.75	20240123	4090	25.67	20240102	8000	-35.75	20240123	3360	52.98	20231024	3.70	N	142210	500	96 억		250299	N	N	0	N	00	N
83	20241017	140859	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5130	-50	5	-0.97	217779330	42372	27.06	5180	5200	5110	6730	3630	5180	5139.70	1.30	0	-6139	5380	5280	5190	5090	5000	5235	5045	96	1550	500	3620	10	1	19246092	987	5.29	0.90	12	0.22	970.00	5719.00	8000	20240123	-35.88	3360	20231024	52.68	8000	-35.88	20240123	4090	25.43	20240102	8000	-35.88	20240123	3360	52.68	20231024	3.70	N	142210	500	96 억		250299	N	N	0	N	00	N
84	20241017	130857	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5140	-40	5	-0.77	192294210	37398	23.88	5180	5200	5110	6730	3630	5180	5141.83	1.30	0	-4952	5380	5280	5190	5090	5000	5235	5045	96	1550	500	3620	10	1	19246092	989	5.30	0.90	12	0.19	970.00	5719.00	8000	20240123	-35.75	3360	20231024	52.98	8000	-35.75	20240123	4090	25.67	20240102	8000	-35.75	20240123	3360	52.98	20231024	3.70	N	142210	500	96 억		250299	N	N	0	N	00	N
85	20241017	120900	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5140	-40	5	-0.77	175282500	34090	21.77	5180	5200	5110	6730	3630	5180	5141.76	1.30	0	-4115	5380	5280	5190	5090	5000	5235	5045	96	1550	500	3620	10	1	19246092	989	5.30	0.90	12	0.18	970.00	5719.00	8000	20240123	-35.75	3360	20231024	52.98	8000	-35.75	20240123	4090	25.67	20240102	8000	-35.75	20240123	3360	52.98	20231024	3.70	N	142210	500	96 억		250299	N	N	0	N	00	N
86	20241017	110900	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5150	-30	5	-0.58	166433740	32368	20.67	5180	5200	5110	6730	3630	5180	5141.92	1.30	0	-3299	5380	5280	5190	5090	5000	5235	5045	96	1550	500	3620	10	1	19246092	991	5.31	0.90	12	0.17	970.00	5719.00	8000	20240123	-35.62	3360	20231024	53.27	8000	-35.62	20240123	4090	25.92	20240102	8000	-35.62	20240123	3360	53.27	20231024	3.70	N	142210	500	96 억		250299	N	N	0	N	00	N
87	20241017	100856	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5150	-30	5	-0.58	75015210	14544	9.29	5180	5200	5130	6730	3630	5180	5157.81	1.30	0	2296	5380	5280	5190	5090	5000	5235	5045	96	1550	500	3620	10	1	19246092	991	5.31	0.90	12	0.08	970.00	5719.00	8000	20240123	-35.62	3360	20231024	53.27	8000	-35.62	20240123	4090	25.92	20240102	8000	-35.62	20240123	3360	53.27	20231024	3.70	N	142210	500	96 억		250299	N	N	0	N	00	N
88	20241017	090851	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5160	-20	5	-0.39	18604850	3590	2.29	5180	5200	5160	6730	3630	5180	5182.41	1.30	0	396	5380	5280	5190	5090	5000	5235	5045	96	1550	500	3620	10	1	19246092	993	5.32	0.90	12	0.02	970.00	5719.00	8000	20240123	-35.50	3360	20231024	53.57	8000	-35.50	20240123	4090	26.16	20240102	8000	-35.50	20240123	3360	53.57	20231024	3.70	N	142210	500	96 억		250299	N	N	0	N	00	N
89	20241016	160847	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	-120	5	-2.26	806749890	156124	46.12	5290	5290	5100	6890	3710	5300	5167.36	1.18	0	23498	5826	5562	5426	5162	5026	5495	5095	96	1590	500	3710	10	1	19246092	997	5.34	0.91	12	0.81	970.00	5719.00	8000	20240123	-35.25	3360	20231024	54.17	8000	-35.25	20240123	4090	26.65	20240102	8000	-35.25	20240123	3360	54.17	20231024	3.69	N	142210	500	96 억		227060	N	N	0	N	00	N
90	20241016	150852	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5140	-160	5	-3.02	770850040	149174	44.07	5290	5290	5100	6890	3710	5300	5167.46	1.18	0	24711	5826	5562	5426	5162	5026	5495	5095	96	1590	500	3710	10	1	19246092	989	5.30	0.90	12	0.78	970.00	5719.00	8000	20240123	-35.75	3360	20231024	52.98	8000	-35.75	20240123	4090	25.67	20240102	8000	-35.75	20240123	3360	52.98	20231024	3.69	N	142210	500	96 억		227060	N	N	0	N	00	N
91	20241016	140853	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5150	-150	5	-2.83	547587520	105657	31.21	5290	5290	5150	6890	3710	5300	5182.69	1.18	0	17682	5826	5562	5426	5162	5026	5495	5095	96	1590	500	3710	10	1	19246092	991	5.31	0.90	12	0.55	970.00	5719.00	8000	20240123	-35.62	3360	20231024	53.27	8000	-35.62	20240123	4090	25.92	20240102	8000	-35.62	20240123	3360	53.27	20231024	3.69	N	142210	500	96 억		227060	N	N	0	N	00	N
92	20241016	130849	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5160	-140	5	-2.64	469970630	90634	26.77	5290	5290	5150	6890	3710	5300	5185.37	1.18	0	16335	5826	5562	5426	5162	5026	5495	5095	96	1590	500	3710	10	1	19246092	993	5.32	0.90	12	0.47	970.00	5719.00	8000	20240123	-35.50	3360	20231024	53.57	8000	-35.50	20240123	4090	26.16	20240102	8000	-35.50	20240123	3360	53.57	20231024	3.69	N	142210	500	96 억		227060	N	N	0	N	00	N
93	20241016	120850	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5170	-130	5	-2.45	424550280	81840	24.18	5290	5290	5150	6890	3710	5300	5187.56	1.18	0	16075	5826	5562	5426	5162	5026	5495	5095	96	1590	500	3710	10	1	19246092	995	5.33	0.90	12	0.43	970.00	5719.00	8000	20240123	-35.38	3360	20231024	53.87	8000	-35.38	20240123	4090	26.41	20240102	8000	-35.38	20240123	3360	53.87	20231024	3.69	N	142210	500	96 억		227060	N	N	0	N	00	N
94	20241016	110847	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	-110	5	-2.08	269436470	51820	15.31	5290	5290	5170	6890	3710	5300	5199.47	1.18	0	15147	5826	5562	5426	5162	5026	5495	5095	96	1590	500	3710	10	1	19246092	999	5.35	0.91	12	0.27	970.00	5719.00	8000	20240123	-35.12	3360	20231024	54.46	8000	-35.12	20240123	4090	26.89	20240102	8000	-35.12	20240123	3360	54.46	20231024	3.69	N	142210	500	96 억		227060	N	N	0	N	00	N
95	20241016	100848	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5250	-50	5	-0.94	233916070	44993	13.29	5290	5290	5170	6890	3710	5300	5198.94	1.18	0	13670	5826	5562	5426	5162	5026	5495	5095	96	1590	500	3710	10	1	19246092	1010	5.41	0.92	12	0.23	970.00	5719.00	8000	20240123	-34.38	3360	20231024	56.25	8000	-34.38	20240123	4090	28.36	20240102	8000	-34.38	20240123	3360	56.25	20231024	3.69	N	142210	500	96 억		227060	N	N	0	N	00	N
96	20241016	090850	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	-80	5	-1.51	47573260	9087	2.68	5290	5290	5200	6890	3710	5300	5235.31	1.18	0	962	5826	5562	5426	5162	5026	5495	5095	96	1590	500	3710	10	1	19246092	1005	5.38	0.91	12	0.05	970.00	5719.00	8000	20240123	-34.75	3360	20231024	55.36	8000	-34.75	20240123	4090	27.63	20240102	8000	-34.75	20240123	3360	55.36	20231024	3.69	N	142210	500	96 억		227060	N	N	0	N	00	N
97	20241015	160844	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	-50	5	-0.93	1838777570	338162	221.99	5350	5690	5290	6950	3750	5350	5437.84	1.51	0	-62723	5476	5412	5346	5282	5216	5380	5250	96	1600	500	3740	10	1	19246092	1020	5.46	0.93	12	1.76	970.00	5719.00	8000	20240123	-33.75	3360	20231024	57.74	8000	-33.75	20240123	4090	29.58	20240102	8000	-33.75	20240123	3360	57.74	20231024	3.72	N	142210	500	96 억		290238	N	N	0	N	00	N
98	20241015	150852	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	-50	5	-0.93	1753175660	322035	211.40	5350	5690	5290	6950	3750	5350	5444.05	1.51	0	-66501	5476	5412	5346	5282	5216	5380	5250	96	1600	500	3740	10	1	19246092	1020	5.46	0.93	12	1.67	970.00	5719.00	8000	20240123	-33.75	3360	20231024	57.74	8000	-33.75	20240123	4090	29.58	20240102	8000	-33.75	20240123	3360	57.74	20231024	3.72	N	142210	500	96 억		290238	N	N	0	N	00	N
99	20241015	140850	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	-10	5	-0.19	1663271710	305128	200.30	5350	5690	5290	6950	3750	5350	5451.06	1.51	0	-66386	5476	5412	5346	5282	5216	5380	5250	96	1600	500	3740	10	1	19246092	1028	5.51	0.93	12	1.59	970.00	5719.00	8000	20240123	-33.25	3360	20231024	58.93	8000	-33.25	20240123	4090	30.56	20240102	8000	-33.25	20240123	3360	58.93	20231024	3.72	N	142210	500	96 억		290238	N	N	0	N	00	N
100	20241015	130848	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	0	3	0.00	1572829450	288218	189.20	5350	5690	5290	6950	3750	5350	5457.08	1.51	0	-64591	5476	5412	5346	5282	5216	5380	5250	96	1600	500	3740	10	1	19246092	1030	5.52	0.94	12	1.50	970.00	5719.00	8000	20240123	-33.12	3360	20231024	59.23	8000	-33.12	20240123	4090	30.81	20240102	8000	-33.12	20240123	3360	59.23	20231024	3.72	N	142210	500	96 억		290238	N	N	0	N	00	N
101	20241015	120848	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5370	20	2	0.37	1499388610	274522	180.21	5350	5690	5290	6950	3750	5350	5461.82	1.51	0	-63369	5476	5412	5346	5282	5216	5380	5250	96	1600	500	3740	10	1	19246092	1034	5.54	0.94	12	1.43	970.00	5719.00	8000	20240123	-32.88	3360	20231024	59.82	8000	-32.88	20240123	4090	31.30	20240102	8000	-32.88	20240123	3360	59.82	20231024	3.72	N	142210	500	96 억		290238	N	N	0	N	00	N
102	20241015	110857	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	-30	5	-0.56	252060300	47314	31.06	5350	5410	5290	6950	3750	5350	5327.39	1.51	0	174	5476	5412	5346	5282	5216	5380	5250	96	1600	500	3740	10	1	19246092	1024	5.48	0.93	12	0.25	970.00	5719.00	8000	20240123	-33.50	3360	20231024	58.33	8000	-33.50	20240123	4090	30.07	20240102	8000	-33.50	20240123	3360	58.33	20231024	3.72	N	142210	500	96 억		290238	N	N	0	N	00	N
103	20241015	100851	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5330	-20	5	-0.37	141482300	26465	17.37	5350	5410	5300	6950	3750	5350	5346.02	1.51	0	-1160	5476	5412	5346	5282	5216	5380	5250	96	1600	500	3740	10	1	19246092	1026	5.49	0.93	12	0.14	970.00	5719.00	8000	20240123	-33.38	3360	20231024	58.63	8000	-33.38	20240123	4090	30.32	20240102	8000	-33.38	20240123	3360	58.63	20231024	3.72	N	142210	500	96 억		290238	N	N	0	N	00	N
104	20241015	090847	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5400	50	2	0.93	40724100	7583	4.98	5350	5410	5350	6950	3750	5350	5370.45	1.51	0	3742	5476	5412	5346	5282	5216	5380	5250	96	1600	500	3740	10	1	19246092	1039	5.57	0.94	12	0.04	970.00	5719.00	8000	20240123	-32.50	3360	20231024	60.71	8000	-32.50	20240123	4090	32.03	20240102	8000	-32.50	20240123	3360	60.71	20231024	3.72	N	142210	500	96 억		290238	N	N	0	N	00	N
105	20241014	160827	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	-60	5	-1.11	788937850	148081	108.14	5370	5410	5280	7030	3790	5410	5327.74	1.35	0	29204	5683	5546	5473	5336	5263	5510	5300	96	1620	500	3780	10	1	19246092	1030	5.52	0.94	12	0.77	970.00	5719.00	8000	20240123	-33.12	3360	20231024	59.23	8000	-33.12	20240123	4090	30.81	20240102	8000	-33.12	20240123	3360	59.23	20231024	3.73	N	142210	500	96 억		260777	N	N	0	N	00	N
106	20241014	150838	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5360	-50	5	-0.92	751906320	141157	103.08	5370	5410	5280	7030	3790	5410	5326.74	1.35	0	27499	5683	5546	5473	5336	5263	5510	5300	96	1620	500	3780	10	1	19246092	1032	5.53	0.94	12	0.73	970.00	5719.00	8000	20240123	-33.00	3360	20231024	59.52	8000	-33.00	20240123	4090	31.05	20240102	8000	-33.00	20240123	3360	59.52	20231024	3.73	N	142210	500	96 억		260777	N	N	0	N	00	N
107	20241014	140837	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5370	-40	5	-0.74	690130460	129601	94.64	5370	5410	5280	7030	3790	5410	5325.04	1.35	0	20271	5683	5546	5473	5336	5263	5510	5300	96	1620	500	3780	10	1	19246092	1034	5.54	0.94	12	0.67	970.00	5719.00	8000	20240123	-32.88	3360	20231024	59.82	8000	-32.88	20240123	4090	31.30	20240102	8000	-32.88	20240123	3360	59.82	20231024	3.73	N	142210	500	96 억		260777	N	N	0	N	00	N
108	20241014	130836	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	-90	5	-1.66	550447490	103299	75.43	5370	5410	5290	7030	3790	5410	5328.68	1.35	0	13445	5683	5546	5473	5336	5263	5510	5300	96	1620	500	3780	10	1	19246092	1024	5.48	0.93	12	0.54	970.00	5719.00	8000	20240123	-33.50	3360	20231024	58.33	8000	-33.50	20240123	4090	30.07	20240102	8000	-33.50	20240123	3360	58.33	20231024	3.73	N	142210	500	96 억		260777	N	N	0	N	00	N
109	20241014	120829	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5310	-100	5	-1.85	524626200	98438	71.88	5370	5410	5290	7030	3790	5410	5329.51	1.35	0	12289	5683	5546	5473	5336	5263	5510	5300	96	1620	500	3780	10	1	19246092	1022	5.47	0.93	12	0.51	970.00	5719.00	8000	20240123	-33.62	3360	20231024	58.04	8000	-33.62	20240123	4090	29.83	20240102	8000	-33.62	20240123	3360	58.04	20231024	3.73	N	142210	500	96 억		260777	N	N	0	N	00	N
110	20241014	110828	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	-90	5	-1.66	471259900	88374	64.54	5370	5410	5290	7030	3790	5410	5332.56	1.35	0	11574	5683	5546	5473	5336	5263	5510	5300	96	1620	500	3780	10	1	19246092	1024	5.48	0.93	12	0.46	970.00	5719.00	8000	20240123	-33.50	3360	20231024	58.33	8000	-33.50	20240123	4090	30.07	20240102	8000	-33.50	20240123	3360	58.33	20231024	3.73	N	142210	500	96 억		260777	N	N	0	N	00	N
111	20241014	100829	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	-70	5	-1.29	341981480	64024	46.75	5370	5410	5310	7030	3790	5410	5341.46	1.35	0	13750	5683	5546	5473	5336	5263	5510	5300	96	1620	500	3780	10	1	19246092	1028	5.51	0.93	12	0.33	970.00	5719.00	8000	20240123	-33.25	3360	20231024	58.93	8000	-33.25	20240123	4090	30.56	20240102	8000	-33.25	20240123	3360	58.93	20231024	3.73	N	142210	500	96 억		260777	N	N	0	N	00	N
112	20241014	090833	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	-70	5	-1.29	110349240	20599	15.04	5370	5410	5340	7030	3790	5410	5357.02	1.35	0	7862	5683	5546	5473	5336	5263	5510	5300	96	1620	500	3780	10	1	19246092	1028	5.51	0.93	12	0.11	970.00	5719.00	8000	20240123	-33.25	3360	20231024	58.93	8000	-33.25	20240123	4090	30.56	20240102	8000	-33.25	20240123	3360	58.93	20231024	3.73	N	142210	500	96 억		260777	N	N	0	N	00	N
113	20241011	160814	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5410	-90	5	-1.64	743165700	135005	116.21	5500	5610	5400	7150	3850	5500	5504.98	1.21	0	28302	5753	5626	5563	5436	5373	5595	5405	96	1650	500	3850	10	1	19246092	1041	5.58	0.95	12	0.70	970.00	5719.00	8000	20240123	-32.38	3360	20231024	61.01	8000	-32.38	20240123	4090	32.27	20240102	8000	-32.38	20240123	3360	61.01	20231024	3.72	N	142210	500	96 억		232731	N	N	0	N	00	N
114	20241011	150828	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5450	-50	5	-0.91	678671260	123112	105.97	5500	5610	5400	7150	3850	5500	5512.63	1.21	0	24197	5753	5626	5563	5436	5373	5595	5405	96	1650	500	3850	10	1	19246092	1049	5.62	0.95	12	0.64	970.00	5719.00	8000	20240123	-31.88	3360	20231024	62.20	8000	-31.88	20240123	4090	33.25	20240102	8000	-31.88	20240123	3360	62.20	20231024	3.72	N	142210	500	96 억		232731	N	N	0	N	00	N
115	20241011	140830	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5460	-40	5	-0.73	481218890	86779	74.70	5500	5610	5460	7150	3850	5500	5545.34	1.21	0	17326	5753	5626	5563	5436	5373	5595	5405	96	1650	500	3850	10	1	19246092	1051	5.63	0.95	12	0.45	970.00	5719.00	8000	20240123	-31.75	3360	20231024	62.50	8000	-31.75	20240123	4090	33.50	20240102	8000	-31.75	20240123	3360	62.50	20231024	3.72	N	142210	500	96 억		232731	N	N	0	N	00	N
116	20241011	130831	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5570	70	2	1.27	391210770	70421	60.62	5500	5610	5490	7150	3850	5500	5555.31	1.21	0	16200	5753	5626	5563	5436	5373	5595	5405	96	1650	500	3850	10	1	19246092	1072	5.74	0.97	12	0.37	970.00	5719.00	8000	20240123	-30.38	3360	20231024	65.77	8000	-30.38	20240123	4090	36.19	20240102	8000	-30.38	20240123	3360	65.77	20231024	3.72	N	142210	500	96 억		232731	N	N	0	N	00	N
117	20241011	120825	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5590	90	2	1.64	313600900	56470	48.61	5500	5610	5490	7150	3850	5500	5553.41	1.21	0	13300	5753	5626	5563	5436	5373	5595	5405	96	1650	500	3850	10	1	19246092	1076	5.76	0.98	12	0.29	970.00	5719.00	8000	20240123	-30.13	3360	20231024	66.37	8000	-30.13	20240123	4090	36.67	20240102	8000	-30.13	20240123	3360	66.37	20231024	3.72	N	142210	500	96 억		232731	N	N	0	N	00	N
118	20241011	110826	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5580	80	2	1.45	265352840	47799	41.15	5500	5610	5490	7150	3850	5500	5551.43	1.21	0	11633	5753	5626	5563	5436	5373	5595	5405	96	1650	500	3850	10	1	19246092	1074	5.75	0.98	12	0.25	970.00	5719.00	8000	20240123	-30.25	3360	20231024	66.07	8000	-30.25	20240123	4090	36.43	20240102	8000	-30.25	20240123	3360	66.07	20231024	3.72	N	142210	500	96 억		232731	N	N	0	N	00	N
119	20241011	100833	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5570	70	2	1.27	207231860	37363	32.16	5500	5610	5490	7150	3850	5500	5546.45	1.21	0	7641	5753	5626	5563	5436	5373	5595	5405	96	1650	500	3850	10	1	19246092	1072	5.74	0.97	12	0.19	970.00	5719.00	8000	20240123	-30.38	3360	20231024	65.77	8000	-30.38	20240123	4090	36.19	20240102	8000	-30.38	20240123	3360	65.77	20231024	3.72	N	142210	500	96 억		232731	N	N	0	N	00	N
120	20241011	090830	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5570	70	2	1.27	20573600	3723	3.20	5500	5580	5490	7150	3850	5500	5526.08	1.21	0	473	5753	5626	5563	5436	5373	5595	5405	96	1650	500	3850	10	1	19246092	1072	5.74	0.97	12	0.02	970.00	5719.00	8000	20240123	-30.38	3360	20231024	65.77	8000	-30.38	20240123	4090	36.19	20240102	8000	-30.38	20240123	3360	65.77	20231024	3.72	N	142210	500	96 억		232731	N	N	0	N	00	N
121	20241010	160847	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5500	-140	5	-2.48	641078250	115076	95.17	5690	5690	5500	7330	3950	5640	5571.15	1.33	0	-24039	5853	5746	5683	5576	5513	5715	5545	96	1690	500	3940	10	1	19246092	1059	5.67	0.96	12	0.60	970.00	5719.00	8000	20240123	-31.25	3360	20231024	63.69	8000	-31.25	20240123	4090	34.47	20240102	8000	-31.25	20240123	3360	63.69	20231024	3.72	N	142210	500	96 억		256763	N	N	0	N	00	N
122	20241010	150901	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5540	-100	5	-1.77	555365490	99522	82.31	5690	5690	5520	7330	3950	5640	5580.33	1.33	0	-24652	5853	5746	5683	5576	5513	5715	5545	96	1690	500	3940	10	1	19246092	1066	5.71	0.97	12	0.52	970.00	5719.00	8000	20240123	-30.75	3360	20231024	64.88	8000	-30.75	20240123	4090	35.45	20240102	8000	-30.75	20240123	3360	64.88	20231024	3.72	N	142210	500	96 억		256763	N	N	0	N	00	N
123	20241010	140854	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5570	-70	5	-1.24	462036400	82671	68.37	5690	5690	5540	7330	3950	5640	5588.86	1.33	0	-19659	5853	5746	5683	5576	5513	5715	5545	96	1690	500	3940	10	1	19246092	1072	5.74	0.97	12	0.43	970.00	5719.00	8000	20240123	-30.38	3360	20231024	65.77	8000	-30.38	20240123	4090	36.19	20240102	8000	-30.38	20240123	3360	65.77	20231024	3.72	N	142210	500	96 억		256763	N	N	0	N	00	N
124	20241010	130852	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5560	-80	5	-1.42	405046390	72437	59.91	5690	5690	5540	7330	3950	5640	5591.71	1.33	0	-14387	5853	5746	5683	5576	5513	5715	5545	96	1690	500	3940	10	1	19246092	1070	5.73	0.97	12	0.38	970.00	5719.00	8000	20240123	-30.50	3360	20231024	65.48	8000	-30.50	20240123	4090	35.94	20240102	8000	-30.50	20240123	3360	65.48	20231024	3.72	N	142210	500	96 억		256763	N	N	0	N	00	N
125	20241010	120853	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5580	-60	5	-1.06	328909160	58756	48.59	5690	5690	5540	7330	3950	5640	5597.88	1.33	0	-10270	5853	5746	5683	5576	5513	5715	5545	96	1690	500	3940	10	1	19246092	1074	5.75	0.98	12	0.31	970.00	5719.00	8000	20240123	-30.25	3360	20231024	66.07	8000	-30.25	20240123	4090	36.43	20240102	8000	-30.25	20240123	3360	66.07	20231024	3.72	N	142210	500	96 억		256763	N	N	0	N	00	N
126	20241010	110852	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5590	-50	5	-0.89	298442010	53297	44.08	5690	5690	5540	7330	3950	5640	5599.60	1.33	0	-9265	5853	5746	5683	5576	5513	5715	5545	96	1690	500	3940	10	1	19246092	1076	5.76	0.98	12	0.28	970.00	5719.00	8000	20240123	-30.13	3360	20231024	66.37	8000	-30.13	20240123	4090	36.67	20240102	8000	-30.13	20240123	3360	66.37	20231024	3.72	N	142210	500	96 억		256763	N	N	0	N	00	N
127	20241010	100850	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5580	-60	5	-1.06	233369190	41583	34.39	5690	5690	5550	7330	3950	5640	5612.13	1.33	0	-5535	5853	5746	5683	5576	5513	5715	5545	96	1690	500	3940	10	1	19246092	1074	5.75	0.98	12	0.22	970.00	5719.00	8000	20240123	-30.25	3360	20231024	66.07	8000	-30.25	20240123	4090	36.43	20240102	8000	-30.25	20240123	3360	66.07	20231024	3.72	N	142210	500	96 억		256763	N	N	0	N	00	N
128	20241010	090854	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5660	20	2	0.35	48416070	8532	7.06	5690	5690	5660	7330	3950	5640	5674.64	1.33	0	842	5853	5746	5683	5576	5513	5715	5545	96	1690	500	3940	10	1	19246092	1089	5.84	0.99	12	0.04	970.00	5719.00	8000	20240123	-29.25	3360	20231024	68.45	8000	-29.25	20240123	4090	38.39	20240102	8000	-29.25	20240123	3360	68.45	20231024	3.72	N	142210	500	96 억		256763	N	N	0	N	00	N
129	20241008	160845	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5640	-110	5	-1.91	669072050	117796	72.84	5680	5790	5620	7470	4030	5750	5679.93	1.36	0	-6407	5876	5812	5706	5642	5536	5845	5675	96	1720	500	4020	10	1	19246092	1085	5.81	0.99	12	0.61	970.00	5719.00	8000	20240123	-29.50	3360	20231024	67.86	8000	-29.50	20240123	4090	37.90	20240102	8000	-29.50	20240123	3360	67.86	20231024	3.74	N	142210	500	96 억		262646	N	N	0	N	00	N
130	20241008	150852	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5630	-120	5	-2.09	621726320	109391	67.64	5680	5790	5620	7470	4030	5750	5683.52	1.36	0	-6390	5876	5812	5706	5642	5536	5845	5675	96	1720	500	4020	10	1	19246092	1084	5.80	0.98	12	0.57	970.00	5719.00	8000	20240123	-29.62	3360	20231024	67.56	8000	-29.62	20240123	4090	37.65	20240102	8000	-29.62	20240123	3360	67.56	20231024	3.74	N	142210	500	96 억		262646	N	N	0	N	00	N
131	20241008	140849	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5670	-80	5	-1.39	505179490	88724	54.86	5680	5790	5640	7470	4030	5750	5693.83	1.36	0	-6155	5876	5812	5706	5642	5536	5845	5675	96	1720	500	4020	10	1	19246092	1091	5.85	0.99	12	0.46	970.00	5719.00	8000	20240123	-29.12	3360	20231024	68.75	8000	-29.12	20240123	4090	38.63	20240102	8000	-29.12	20240123	3360	68.75	20231024	3.74	N	142210	500	96 억		262646	N	N	0	N	00	N
132	20241008	130847	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5690	-60	5	-1.04	417749230	73295	45.32	5680	5790	5640	7470	4030	5750	5699.56	1.36	0	-9185	5876	5812	5706	5642	5536	5845	5675	96	1720	500	4020	10	1	19246092	1095	5.87	0.99	12	0.38	970.00	5719.00	8000	20240123	-28.88	3360	20231024	69.35	8000	-28.88	20240123	4090	39.12	20240102	8000	-28.88	20240123	3360	69.35	20231024	3.74	N	142210	500	96 억		262646	N	N	0	N	00	N
133	20241008	120848	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5700	-50	5	-0.87	378990270	66475	41.11	5680	5790	5640	7470	4030	5750	5701.25	1.36	0	-8072	5876	5812	5706	5642	5536	5845	5675	96	1720	500	4020	10	1	19246092	1097	5.88	1.00	12	0.35	970.00	5719.00	8000	20240123	-28.75	3360	20231024	69.64	8000	-28.75	20240123	4090	39.36	20240102	8000	-28.75	20240123	3360	69.64	20231024	3.74	N	142210	500	96 억		262646	N	N	0	N	00	N
134	20241008	110847	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5680	-70	5	-1.22	321369580	56318	34.83	5680	5790	5640	7470	4030	5750	5706.34	1.36	0	-5505	5876	5812	5706	5642	5536	5845	5675	96	1720	500	4020	10	1	19246092	1093	5.86	0.99	12	0.29	970.00	5719.00	8000	20240123	-29.00	3360	20231024	69.05	8000	-29.00	20240123	4090	38.88	20240102	8000	-29.00	20240123	3360	69.05	20231024	3.74	N	142210	500	96 억		262646	N	N	0	N	00	N
135	20241008	100849	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5700	-50	5	-0.87	235155680	41125	25.43	5680	5790	5680	7470	4030	5750	5718.07	1.36	0	-3080	5876	5812	5706	5642	5536	5845	5675	96	1720	500	4020	10	1	19246092	1097	5.88	1.00	12	0.21	970.00	5719.00	8000	20240123	-28.75	3360	20231024	69.64	8000	-28.75	20240123	4090	39.36	20240102	8000	-28.75	20240123	3360	69.64	20231024	3.74	N	142210	500	96 억		262646	N	N	0	N	00	N
136	20241008	090848	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5730	-20	5	-0.35	64496240	11323	7.00	5680	5730	5680	7470	4030	5750	5696.04	1.36	0	4737	5876	5812	5706	5642	5536	5845	5675	96	1720	500	4020	10	1	19246092	1103	5.91	1.00	12	0.06	970.00	5719.00	8000	20240123	-28.38	3360	20231024	70.54	8000	-28.38	20240123	4090	40.10	20240102	8000	-28.38	20240123	3360	70.54	20231024	3.74	N	142210	500	96 억		262646	N	N	0	N	00	N
137	20241007	160857	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5750	170	2	3.05	912639070	160003	113.26	5670	5770	5600	7250	3910	5580	5703.63	1.11	0	49137	5826	5702	5636	5512	5446	5670	5480	96	1670	500	3900	10	1	19246092	1107	5.93	1.01	12	0.83	970.00	5719.00	8000	20240123	-28.12	3360	20231024	71.13	8000	-28.12	20240123	4090	40.59	20240102	8000	-28.12	20240123	3360	71.13	20231024	3.77	N	142210	500	96 억		214040	N	N	0	N	00	N
138	20241007	150819	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5710	130	2	2.33	797255610	139919	99.04	5670	5770	5600	7250	3910	5580	5697.98	1.11	0	40998	5826	5702	5636	5512	5446	5670	5480	96	1670	500	3900	10	1	19246092	1099	5.89	1.00	12	0.73	970.00	5719.00	8000	20240123	-28.62	3360	20231024	69.94	8000	-28.62	20240123	4090	39.61	20240102	8000	-28.62	20240123	3360	69.94	20231024	3.77	N	142210	500	96 억		214040	N	N	0	N	00	N
139	20241007	140850	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5720	140	2	2.51	709340460	124557	88.17	5670	5770	5600	7250	3910	5580	5694.91	1.11	0	36636	5826	5702	5636	5512	5446	5670	5480	96	1670	500	3900	10	1	19246092	1101	5.90	1.00	12	0.65	970.00	5719.00	8000	20240123	-28.50	3360	20231024	70.24	8000	-28.50	20240123	4090	39.85	20240102	8000	-28.50	20240123	3360	70.24	20231024	3.77	N	142210	500	96 억		214040	N	N	0	N	00	N
140	20241007	130817	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5720	140	2	2.51	583916040	102600	72.63	5670	5770	5600	7250	3910	5580	5691.19	1.11	0	27072	5826	5702	5636	5512	5446	5670	5480	96	1670	500	3900	10	1	19246092	1101	5.90	1.00	12	0.53	970.00	5719.00	8000	20240123	-28.50	3360	20231024	70.24	8000	-28.50	20240123	4090	39.85	20240102	8000	-28.50	20240123	3360	70.24	20231024	3.77	N	142210	500	96 억		214040	N	N	0	N	00	N
141	20241007	120854	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5740	160	2	2.87	528196420	92845	65.72	5670	5770	5600	7250	3910	5580	5689.01	1.11	0	26643	5826	5702	5636	5512	5446	5670	5480	96	1670	500	3900	10	1	19246092	1105	5.92	1.00	12	0.48	970.00	5719.00	8000	20240123	-28.25	3360	20231024	70.83	8000	-28.25	20240123	4090	40.34	20240102	8000	-28.25	20240123	3360	70.83	20231024	3.77	N	142210	500	96 억		214040	N	N	0	N	00	N
142	20241007	110808	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5690	110	2	1.97	455149340	80041	56.66	5670	5770	5600	7250	3910	5580	5686.45	1.11	0	21820	5826	5702	5636	5512	5446	5670	5480	96	1670	500	3900	10	1	19246092	1095	5.87	0.99	12	0.42	970.00	5719.00	8000	20240123	-28.88	3360	20231024	69.35	8000	-28.88	20240123	4090	39.12	20240102	8000	-28.88	20240123	3360	69.35	20231024	3.77	N	142210	500	96 억		214040	N	N	0	N	00	N
143	20241007	100806	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5720	140	2	2.51	312482040	55017	38.94	5670	5770	5600	7250	3910	5580	5679.74	1.11	0	7872	5826	5702	5636	5512	5446	5670	5480	96	1670	500	3900	10	1	19246092	1101	5.90	1.00	12	0.29	970.00	5719.00	8000	20240123	-28.50	3360	20231024	70.24	8000	-28.50	20240123	4090	39.85	20240102	8000	-28.50	20240123	3360	70.24	20231024	3.77	N	142210	500	96 억		214040	N	N	0	N	00	N
144	20241007	090842	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5640	60	2	1.08	82581000	14667	10.38	5670	5670	5600	7250	3910	5580	5630.39	1.11	0	-3059	5826	5702	5636	5512	5446	5670	5480	96	1670	500	3900	10	1	19246092	1085	5.81	0.99	12	0.08	970.00	5719.00	8000	20240123	-29.50	3360	20231024	67.86	8000	-29.50	20240123	4090	37.90	20240102	8000	-29.50	20240123	3360	67.86	20231024	3.77	N	142210	500	96 억		214040	N	N	0	N	00	N
145	20241004	160743	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5580	-140	5	-2.45	787361440	140090	72.15	5720	5760	5570	7430	4010	5720	5620.39	1.28	0	-31930	5980	5850	5640	5510	5300	5915	5575	96	1710	500	4000	10	1	19246092	1074	5.75	0.98	12	0.73	970.00	5719.00	8000	20240123	-30.25	3360	20231024	66.07	8000	-30.25	20240123	4090	36.43	20240102	8000	-30.25	20240123	3360	66.07	20231024	3.75	N	142210	500	96 억		245651	N	N	0	N	00	N
146	20241004	150755	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5610	-110	5	-1.92	741077300	131816	67.89	5720	5760	5570	7430	4010	5720	5622.05	1.28	0	-29738	5980	5850	5640	5510	5300	5915	5575	96	1710	500	4000	10	1	19246092	1080	5.78	0.98	12	0.68	970.00	5719.00	8000	20240123	-29.88	3360	20231024	66.96	8000	-29.88	20240123	4090	37.16	20240102	8000	-29.88	20240123	3360	66.96	20231024	3.75	N	142210	500	96 억		245651	N	N	0	N	00	N
147	20241004	140747	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5590	-130	5	-2.27	678475850	120637	62.13	5720	5760	5570	7430	4010	5720	5624.10	1.28	0	-23685	5980	5850	5640	5510	5300	5915	5575	96	1710	500	4000	10	1	19246092	1076	5.76	0.98	12	0.63	970.00	5719.00	8000	20240123	-30.13	3360	20231024	66.37	8000	-30.13	20240123	4090	36.67	20240102	8000	-30.13	20240123	3360	66.37	20231024	3.75	N	142210	500	96 억		245651	N	N	0	N	00	N
148	20241004	130750	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5610	-110	5	-1.92	532762470	94571	48.71	5720	5760	5580	7430	4010	5720	5633.45	1.28	0	-14028	5980	5850	5640	5510	5300	5915	5575	96	1710	500	4000	10	1	19246092	1080	5.78	0.98	12	0.49	970.00	5719.00	8000	20240123	-29.88	3360	20231024	66.96	8000	-29.88	20240123	4090	37.16	20240102	8000	-29.88	20240123	3360	66.96	20231024	3.75	N	142210	500	96 억		245651	N	N	0	N	00	N
149	20241004	120750	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5630	-90	5	-1.57	436950360	77506	39.92	5720	5760	5580	7430	4010	5720	5637.62	1.28	0	-9327	5980	5850	5640	5510	5300	5915	5575	96	1710	500	4000	10	1	19246092	1084	5.80	0.98	12	0.40	970.00	5719.00	8000	20240123	-29.62	3360	20231024	67.56	8000	-29.62	20240123	4090	37.65	20240102	8000	-29.62	20240123	3360	67.56	20231024	3.75	N	142210	500	96 억		245651	N	N	0	N	00	N
150	20241004	110745	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5630	-90	5	-1.57	343900480	60931	31.38	5720	5760	5580	7430	4010	5720	5644.08	1.28	0	-8596	5980	5850	5640	5510	5300	5915	5575	96	1710	500	4000	10	1	19246092	1084	5.80	0.98	12	0.32	970.00	5719.00	8000	20240123	-29.62	3360	20231024	67.56	8000	-29.62	20240123	4090	37.65	20240102	8000	-29.62	20240123	3360	67.56	20231024	3.75	N	142210	500	96 억		245651	N	N	0	N	00	N
151	20241004	100746	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5650	-70	5	-1.22	292205790	51788	26.67	5720	5760	5580	7430	4010	5720	5642.32	1.28	0	-8253	5980	5850	5640	5510	5300	5915	5575	96	1710	500	4000	10	1	19246092	1087	5.82	0.99	12	0.27	970.00	5719.00	8000	20240123	-29.37	3360	20231024	68.15	8000	-29.37	20240123	4090	38.14	20240102	8000	-29.37	20240123	3360	68.15	20231024	3.75	N	142210	500	96 억		245651	N	N	0	N	00	N
152	20241004	090748	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5680	-40	5	-0.70	76205860	13383	6.89	5720	5760	5620	7430	4010	5720	5694.20	1.28	0	-3832	5980	5850	5640	5510	5300	5915	5575	96	1710	500	4000	10	1	19246092	1093	5.86	0.99	12	0.07	970.00	5719.00	8000	20240123	-29.00	3360	20231024	69.05	8000	-29.00	20240123	4090	38.88	20240102	8000	-29.00	20240123	3360	69.05	20231024	3.75	N	142210	500	96 억		245651	N	N	0	N	00	N
153	20241002	160742	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5720	160	2	2.88	1088112230	192580	178.41	5450	5770	5430	7220	3900	5560	5650.21	1.21	0	12403	5786	5672	5606	5492	5426	5640	5460	96	1660	500	3890	10	1	19246092	1101	5.90	1.00	12	1.00	970.00	5719.00	8000	20240123	-28.50	3360	20231024	70.24	8000	-28.50	20240123	4090	39.85	20240102	8000	-28.50	20240123	3360	70.24	20231024	3.73	N	142210	500	96 억		233258	N	N	0	N	00	N
154	20241002	150753	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5650	90	2	1.62	1052102470	186269	172.56	5450	5770	5430	7220	3900	5560	5648.37	1.21	0	10539	5786	5672	5606	5492	5426	5640	5460	96	1660	500	3890	10	1	19246092	1087	5.82	0.99	12	0.97	970.00	5719.00	8000	20240123	-29.37	3360	20231024	68.15	8000	-29.37	20240123	4090	38.14	20240102	8000	-29.37	20240123	3360	68.15	20231024	3.73	N	142210	500	96 억		233258	N	N	0	N	00	N
155	20241002	140752	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5720	160	2	2.88	908867470	161101	149.24	5450	5770	5430	7220	3900	5560	5641.68	1.21	0	6695	5786	5672	5606	5492	5426	5640	5460	96	1660	500	3890	10	1	19246092	1101	5.90	1.00	12	0.84	970.00	5719.00	8000	20240123	-28.50	3360	20231024	70.24	8000	-28.50	20240123	4090	39.85	20240102	8000	-28.50	20240123	3360	70.24	20231024	3.73	N	142210	500	96 억		233258	N	N	0	N	00	N
156	20241002	130743	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5720	160	2	2.88	654791300	116834	108.23	5450	5760	5430	7220	3900	5560	5604.52	1.21	0	958	5786	5672	5606	5492	5426	5640	5460	96	1660	500	3890	10	1	19246092	1101	5.90	1.00	12	0.61	970.00	5719.00	8000	20240123	-28.50	3360	20231024	70.24	8000	-28.50	20240123	4090	39.85	20240102	8000	-28.50	20240123	3360	70.24	20231024	3.73	N	142210	500	96 억		233258	N	N	0	N	00	N
157	20241002	120742	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5640	80	2	1.44	437913620	78930	73.12	5450	5730	5430	7220	3900	5560	5548.10	1.21	0	6970	5786	5672	5606	5492	5426	5640	5460	96	1660	500	3890	10	1	19246092	1085	5.81	0.99	12	0.41	970.00	5719.00	8000	20240123	-29.50	3360	20231024	67.86	8000	-29.50	20240123	4090	37.90	20240102	8000	-29.50	20240123	3360	67.86	20231024	3.73	N	142210	500	96 억		233258	N	N	0	N	00	N
158	20241002	110733	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5640	80	2	1.44	330462880	59965	55.55	5450	5640	5430	7220	3900	5560	5510.80	1.21	0	10913	5786	5672	5606	5492	5426	5640	5460	96	1660	500	3890	10	1	19246092	1085	5.81	0.99	12	0.31	970.00	5719.00	8000	20240123	-29.50	3360	20231024	67.86	8000	-29.50	20240123	4090	37.90	20240102	8000	-29.50	20240123	3360	67.86	20231024	3.73	N	142210	500	96 억		233258	N	N	0	N	00	N
159	20241002	100732	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5540	-20	5	-0.36	246362880	44912	41.61	5450	5560	5430	7220	3900	5560	5485.19	1.21	0	7491	5786	5672	5606	5492	5426	5640	5460	96	1660	500	3890	10	1	19246092	1066	5.71	0.97	12	0.23	970.00	5719.00	8000	20240123	-30.75	3360	20231024	64.88	8000	-30.75	20240123	4090	35.45	20240102	8000	-30.75	20240123	3360	64.88	20231024	3.73	N	142210	500	96 억		233258	N	N	0	N	00	N
160	20241002	090732	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5450	-110	5	-1.98	100784200	18452	17.09	5450	5490	5430	7220	3900	5560	5461.10	1.21	0	-730	5786	5672	5606	5492	5426	5640	5460	96	1660	500	3890	10	1	19246092	1049	5.62	0.95	12	0.10	970.00	5719.00	8000	20240123	-31.88	3360	20231024	62.20	8000	-31.88	20240123	4090	33.25	20240102	8000	-31.88	20240123	3360	62.20	20231024	3.73	N	142210	500	96 억		233258	N	N	0	N	00	N