KissMeData/093520/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	160810	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8800	40	2	0.46	364233980	41278	71.25	8700	8970	8610	11380	6140	8760	8823.94	13.78	0	7042	9233	8996	8863	8626	8493	8930	8560	81	2620	500	5600	10	1	16163092	1422	7.03	1.09	12	0.26	1252.00	8054.00	19440	20240215	-54.73	7450	20240805	18.12	19440	-54.73	20240215	7450	18.12	20240805	19440	-54.73	20240215	7450	18.12	20240805	2.51	N	093520	500	80 억		2226757	N	N	0	N	00	N
3	20241031	150821	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8890	130	2	1.48	331572250	37575	64.86	8700	8970	8610	11380	6140	8760	8824.28	13.78	0	6363	9233	8996	8863	8626	8493	8930	8560	81	2620	500	5600	10	1	16163092	1437	7.10	1.10	12	0.23	1252.00	8054.00	19440	20240215	-54.27	7450	20240805	19.33	19440	-54.27	20240215	7450	19.33	20240805	19440	-54.27	20240215	7450	19.33	20240805	2.51	N	093520	500	80 억		2226757	N	N	0	N	00	N
4	20241031	140820	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8870	110	2	1.26	297069110	33696	58.16	8700	8970	8610	11380	6140	8760	8816.15	13.78	0	6911	9233	8996	8863	8626	8493	8930	8560	81	2620	500	5600	10	1	16163092	1434	7.08	1.10	12	0.21	1252.00	8054.00	19440	20240215	-54.37	7450	20240805	19.06	19440	-54.37	20240215	7450	19.06	20240805	19440	-54.37	20240215	7450	19.06	20240805	2.51	N	093520	500	80 억		2226757	N	N	0	N	00	N
5	20241031	130818	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8910	150	2	1.71	274997530	31215	53.88	8700	8970	8610	11380	6140	8760	8809.79	13.78	0	7580	9233	8996	8863	8626	8493	8930	8560	81	2620	500	5600	10	1	16163092	1440	7.12	1.11	12	0.19	1252.00	8054.00	19440	20240215	-54.17	7450	20240805	19.60	19440	-54.17	20240215	7450	19.60	20240805	19440	-54.17	20240215	7450	19.60	20240805	2.51	N	093520	500	80 억		2226757	N	N	0	N	00	N
6	20241031	120820	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8880	120	2	1.37	246295690	27987	48.31	8700	8970	8610	11380	6140	8760	8800.36	13.78	0	7189	9233	8996	8863	8626	8493	8930	8560	81	2620	500	5600	10	1	16163092	1435	7.09	1.10	12	0.17	1252.00	8054.00	19440	20240215	-54.32	7450	20240805	19.19	19440	-54.32	20240215	7450	19.19	20240805	19440	-54.32	20240215	7450	19.19	20240805	2.51	N	093520	500	80 억		2226757	N	N	0	N	00	N
7	20241031	110819	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8840	80	2	0.91	160189220	18300	31.59	8700	8890	8610	11380	6140	8760	8753.51	13.78	0	2622	9233	8996	8863	8626	8493	8930	8560	81	2620	500	5600	10	1	16163092	1429	7.06	1.10	12	0.11	1252.00	8054.00	19440	20240215	-54.53	7450	20240805	18.66	19440	-54.53	20240215	7450	18.66	20240805	19440	-54.53	20240215	7450	18.66	20240805	2.51	N	093520	500	80 억		2226757	N	N	0	N	00	N
8	20241031	100818	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8730	-30	5	-0.34	118508090	13542	23.38	8700	8890	8610	11380	6140	8760	8751.15	13.78	0	293	9233	8996	8863	8626	8493	8930	8560	81	2620	500	5600	10	1	16163092	1411	6.97	1.08	12	0.08	1252.00	8054.00	19440	20240215	-55.09	7450	20240805	17.18	19440	-55.09	20240215	7450	17.18	20240805	19440	-55.09	20240215	7450	17.18	20240805	2.51	N	093520	500	80 억		2226757	N	N	0	N	00	N
9	20241031	090816	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8610	-150	5	-1.71	13095710	1513	2.61	8700	8730	8610	11380	6140	8760	8655.46	13.78	0	-486	9233	8996	8863	8626	8493	8930	8560	81	2620	500	5600	10	1	16163092	1392	6.88	1.07	12	0.01	1252.00	8054.00	19440	20240215	-55.71	7450	20240805	15.57	19440	-55.71	20240215	7450	15.57	20240805	19440	-55.71	20240215	7450	15.57	20240805	2.51	N	093520	500	80 억		2226757	N	N	0	N	00	N
10	20241030	160814	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8760	-240	5	-2.67	509651190	57402	96.40	8820	9100	8730	11700	6300	9000	8878.67	13.74	0	5230	9346	9172	8936	8762	8526	9055	8645	81	2700	500	5760	10	1	16163092	1416	7.00	1.09	12	0.36	1252.00	8054.00	19440	20240215	-54.94	7450	20240805	17.58	19440	-54.94	20240215	7450	17.58	20240805	19440	-54.94	20240215	7450	17.58	20240805	2.52	N	093520	500	80 억		2221517	N	N	0	N	00	N
11	20241030	150834	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8840	-160	5	-1.78	479479920	53966	90.63	8820	9100	8730	11700	6300	9000	8884.64	13.74	0	6264	9346	9172	8936	8762	8526	9055	8645	81	2700	500	5760	10	1	16163092	1429	7.06	1.10	12	0.33	1252.00	8054.00	19440	20240215	-54.53	7450	20240805	18.66	19440	-54.53	20240215	7450	18.66	20240805	19440	-54.53	20240215	7450	18.66	20240805	2.52	N	093520	500	80 억		2221517	N	N	0	N	00	N
12	20241030	140817	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8840	-160	5	-1.78	453804410	51058	85.75	8820	9100	8730	11700	6300	9000	8887.80	13.74	0	7126	9346	9172	8936	8762	8526	9055	8645	81	2700	500	5760	10	1	16163092	1429	7.06	1.10	12	0.32	1252.00	8054.00	19440	20240215	-54.53	7450	20240805	18.66	19440	-54.53	20240215	7450	18.66	20240805	19440	-54.53	20240215	7450	18.66	20240805	2.52	N	093520	500	80 억		2221517	N	N	0	N	00	N
13	20241030	130821	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8820	-180	5	-2.00	431362340	48523	81.49	8820	9100	8730	11700	6300	9000	8889.63	13.74	0	7757	9346	9172	8936	8762	8526	9055	8645	81	2700	500	5760	10	1	16163092	1426	7.04	1.10	12	0.30	1252.00	8054.00	19440	20240215	-54.63	7450	20240805	18.39	19440	-54.63	20240215	7450	18.39	20240805	19440	-54.63	20240215	7450	18.39	20240805	2.52	N	093520	500	80 억		2221517	N	N	0	N	00	N
14	20241030	120832	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8880	-120	5	-1.33	315288200	35349	59.37	8820	9100	8780	11700	6300	9000	8919.07	13.74	0	5167	9346	9172	8936	8762	8526	9055	8645	81	2700	500	5760	10	1	16163092	1435	7.09	1.10	12	0.22	1252.00	8054.00	19440	20240215	-54.32	7450	20240805	19.19	19440	-54.32	20240215	7450	19.19	20240805	19440	-54.32	20240215	7450	19.19	20240805	2.52	N	093520	500	80 억		2221517	N	N	0	N	00	N
15	20241030	110819	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8950	-50	5	-0.56	273535610	30655	51.48	8820	9100	8780	11700	6300	9000	8922.78	13.74	0	8475	9346	9172	8936	8762	8526	9055	8645	81	2700	500	5760	10	1	16163092	1447	7.15	1.11	12	0.19	1252.00	8054.00	19440	20240215	-53.96	7450	20240805	20.13	19440	-53.96	20240215	7450	20.13	20240805	19440	-53.96	20240215	7450	20.13	20240805	2.52	N	093520	500	80 억		2221517	N	N	0	N	00	N
16	20241030	100816	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8810	-190	5	-2.11	242247370	27129	45.56	8820	9100	8780	11700	6300	9000	8929.20	13.74	0	8595	9346	9172	8936	8762	8526	9055	8645	81	2700	500	5760	10	1	16163092	1424	7.04	1.09	12	0.17	1252.00	8054.00	19440	20240215	-54.68	7450	20240805	18.26	19440	-54.68	20240215	7450	18.26	20240805	19440	-54.68	20240215	7450	18.26	20240805	2.52	N	093520	500	80 억		2221517	N	N	0	N	00	N
17	20241030	090820	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9080	80	2	0.89	151596400	16955	28.47	8820	9100	8810	11700	6300	9000	8940.76	13.74	0	11108	9346	9172	8936	8762	8526	9055	8645	81	2700	500	5760	10	1	16163092	1468	7.25	1.13	12	0.10	1252.00	8054.00	19440	20240215	-53.29	7450	20240805	21.88	19440	-53.29	20240215	7450	21.88	20240805	19440	-53.29	20240215	7450	21.88	20240805	2.52	N	093520	500	80 억		2221517	N	N	0	N	00	N
18	20241029	160750	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9000	90	2	1.01	491680970	55409	150.09	9110	9110	8700	11580	6240	8910	8873.55	13.81	0	-9936	9310	9110	8750	8550	8190	9210	8650	81	2670	500	5700	10	1	16163092	1455	7.19	1.12	12	0.34	1252.00	8054.00	19440	20240215	-53.70	7450	20240805	20.81	19440	-53.70	20240215	7450	20.81	20240805	19440	-53.70	20240215	7450	20.81	20240805	2.54	N	093520	500	80 억		2231492	N	N	0	N	00	N
19	20241029	150802	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8960	50	2	0.56	455713550	51408	139.25	9110	9110	8700	11580	6240	8910	8864.64	13.81	0	-10490	9310	9110	8750	8550	8190	9210	8650	81	2670	500	5700	10	1	16163092	1448	7.16	1.11	12	0.32	1252.00	8054.00	19440	20240215	-53.91	7450	20240805	20.27	19440	-53.91	20240215	7450	20.27	20240805	19440	-53.91	20240215	7450	20.27	20240805	2.54	N	093520	500	80 억		2231492	N	N	0	N	00	N
20	20241029	140714	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8800	-110	5	-1.23	403181330	45522	123.31	9110	9110	8700	11580	6240	8910	8856.85	13.81	0	-11307	9310	9110	8750	8550	8190	9210	8650	81	2670	500	5700	10	1	16163092	1422	7.03	1.09	12	0.28	1252.00	8054.00	19440	20240215	-54.73	7450	20240805	18.12	19440	-54.73	20240215	7450	18.12	20240805	19440	-54.73	20240215	7450	18.12	20240805	2.54	N	093520	500	80 억		2231492	N	N	0	N	00	N
21	20241029	130756	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8840	-70	5	-0.79	358835170	40500	109.70	9110	9110	8700	11580	6240	8910	8860.13	13.81	0	-11736	9310	9110	8750	8550	8190	9210	8650	81	2670	500	5700	10	1	16163092	1429	7.06	1.10	12	0.25	1252.00	8054.00	19440	20240215	-54.53	7450	20240805	18.66	19440	-54.53	20240215	7450	18.66	20240805	19440	-54.53	20240215	7450	18.66	20240805	2.54	N	093520	500	80 억		2231492	N	N	0	N	00	N
22	20241029	120759	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8890	-20	5	-0.22	308974140	34870	94.45	9110	9110	8700	11580	6240	8910	8860.74	13.81	0	-7571	9310	9110	8750	8550	8190	9210	8650	81	2670	500	5700	10	1	16163092	1437	7.10	1.10	12	0.22	1252.00	8054.00	19440	20240215	-54.27	7450	20240805	19.33	19440	-54.27	20240215	7450	19.33	20240805	19440	-54.27	20240215	7450	19.33	20240805	2.54	N	093520	500	80 억		2231492	N	N	0	N	00	N
23	20241029	110813	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8790	-120	5	-1.35	186028050	21033	56.97	9110	9110	8700	11580	6240	8910	8844.58	13.81	0	-8394	9310	9110	8750	8550	8190	9210	8650	81	2670	500	5700	10	1	16163092	1421	7.02	1.09	12	0.13	1252.00	8054.00	19440	20240215	-54.78	7450	20240805	17.99	19440	-54.78	20240215	7450	17.99	20240805	19440	-54.78	20240215	7450	17.99	20240805	2.54	N	093520	500	80 억		2231492	N	N	0	N	00	N
24	20241029	100756	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8810	-100	5	-1.12	155308840	17552	47.54	9110	9110	8700	11580	6240	8910	8848.50	13.81	0	-7727	9310	9110	8750	8550	8190	9210	8650	81	2670	500	5700	10	1	16163092	1424	7.04	1.09	12	0.11	1252.00	8054.00	19440	20240215	-54.68	7450	20240805	18.26	19440	-54.68	20240215	7450	18.26	20240805	19440	-54.68	20240215	7450	18.26	20240805	2.54	N	093520	500	80 억		2231492	N	N	0	N	00	N
25	20241028	160748	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8910	460	2	5.44	321325120	36614	104.84	8390	8950	8390	10980	5920	8450	8775.10	13.75	0	8325	8776	8612	8526	8362	8276	8570	8320	81	2530	500	5400	10	1	16163092	1440	7.12	1.11	12	0.23	1252.00	8054.00	19440	20240215	-54.17	7450	20240805	19.60	19440	-54.17	20240215	7450	19.60	20240805	19440	-54.17	20240215	7450	19.60	20240805	2.54	N	093520	500	80 억		2222698	N	N	0	N	00	N
26	20241028	150754	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8840	390	2	4.62	291311910	33232	95.15	8390	8950	8390	10980	5920	8450	8766.01	13.75	0	7837	8776	8612	8526	8362	8276	8570	8320	81	2530	500	5400	10	1	16163092	1429	7.06	1.10	12	0.21	1252.00	8054.00	19440	20240215	-54.53	7450	20240805	18.66	19440	-54.53	20240215	7450	18.66	20240805	19440	-54.53	20240215	7450	18.66	20240805	2.54	N	093520	500	80 억		2222698	N	N	0	N	00	N
27	20241028	140755	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8860	410	2	4.85	268710090	30680	87.85	8390	8950	8390	10980	5920	8450	8758.48	13.75	0	6864	8776	8612	8526	8362	8276	8570	8320	81	2530	500	5400	10	1	16163092	1432	7.08	1.10	12	0.19	1252.00	8054.00	19440	20240215	-54.42	7450	20240805	18.93	19440	-54.42	20240215	7450	18.93	20240805	19440	-54.42	20240215	7450	18.93	20240805	2.54	N	093520	500	80 억		2222698	N	N	0	N	00	N
28	20241028	130752	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8780	330	2	3.91	168426950	19384	55.50	8390	8810	8390	10980	5920	8450	8688.97	13.75	0	6556	8776	8612	8526	8362	8276	8570	8320	81	2530	500	5400	10	1	16163092	1419	7.01	1.09	12	0.12	1252.00	8054.00	19440	20240215	-54.84	7450	20240805	17.85	19440	-54.84	20240215	7450	17.85	20240805	19440	-54.84	20240215	7450	17.85	20240805	2.54	N	093520	500	80 억		2222698	N	N	0	N	00	N
29	20241028	120752	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8780	330	2	3.91	137120150	15823	45.31	8390	8780	8390	10980	5920	8450	8665.88	13.75	0	6755	8776	8612	8526	8362	8276	8570	8320	81	2530	500	5400	10	1	16163092	1419	7.01	1.09	12	0.10	1252.00	8054.00	19440	20240215	-54.84	7450	20240805	17.85	19440	-54.84	20240215	7450	17.85	20240805	19440	-54.84	20240215	7450	17.85	20240805	2.54	N	093520	500	80 억		2222698	N	N	0	N	00	N
30	20241028	110648	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8690	240	2	2.84	90316630	10456	29.94	8390	8730	8390	10980	5920	8450	8637.78	13.75	0	3240	8776	8612	8526	8362	8276	8570	8320	81	2530	500	5400	10	1	16163092	1405	6.94	1.08	12	0.06	1252.00	8054.00	19440	20240215	-55.30	7450	20240805	16.64	19440	-55.30	20240215	7450	16.64	20240805	19440	-55.30	20240215	7450	16.64	20240805	2.54	N	093520	500	80 억		2222698	N	N	0	N	00	N
31	20241028	100748	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8690	240	2	2.84	63258210	7350	21.05	8390	8710	8390	10980	5920	8450	8606.56	13.75	0	2365	8776	8612	8526	8362	8276	8570	8320	81	2530	500	5400	10	1	16163092	1405	6.94	1.08	12	0.05	1252.00	8054.00	19440	20240215	-55.30	7450	20240805	16.64	19440	-55.30	20240215	7450	16.64	20240805	19440	-55.30	20240215	7450	16.64	20240805	2.54	N	093520	500	80 억		2222698	N	N	0	N	00	N
32	20241028	090748	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8540	90	2	1.07	9790010	1155	3.31	8390	8570	8390	10980	5920	8450	8476.20	13.75	0	155	8776	8612	8526	8362	8276	8570	8320	81	2530	500	5400	10	1	16163092	1380	6.82	1.06	12	0.01	1252.00	8054.00	19440	20240215	-56.07	7450	20240805	14.63	19440	-56.07	20240215	7450	14.63	20240805	19440	-56.07	20240215	7450	14.63	20240805	2.54	N	093520	500	80 억		2222698	N	N	0	N	00	N
33	20241025	160746	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8450	-170	5	-1.97	296285270	34640	74.24	8600	8690	8440	11200	6040	8620	8553.27	13.75	0	21	8946	8782	8696	8532	8446	8740	8490	81	2580	500	5510	10	1	16163092	1366	6.75	1.05	12	0.21	1252.00	8054.00	19440	20240215	-56.53	7450	20240805	13.42	19440	-56.53	20240215	7450	13.42	20240805	19440	-56.53	20240215	7450	13.42	20240805	2.58	N	093520	500	80 억		2222631	N	N	0	N	00	N
34	20241025	150752	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8490	-130	5	-1.51	275745240	32213	69.04	8600	8690	8440	11200	6040	8620	8560.06	13.75	0	-499	8946	8782	8696	8532	8446	8740	8490	81	2580	500	5510	10	1	16163092	1372	6.78	1.05	12	0.20	1252.00	8054.00	19440	20240215	-56.33	7450	20240805	13.96	19440	-56.33	20240215	7450	13.96	20240805	19440	-56.33	20240215	7450	13.96	20240805	2.58	N	093520	500	80 억		2222631	N	N	0	N	00	N
35	20241025	140750	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8460	-160	5	-1.86	253422130	29575	63.39	8600	8690	8450	11200	6040	8620	8568.80	13.75	0	-667	8946	8782	8696	8532	8446	8740	8490	81	2580	500	5510	10	1	16163092	1367	6.76	1.05	12	0.18	1252.00	8054.00	19440	20240215	-56.48	7450	20240805	13.56	19440	-56.48	20240215	7450	13.56	20240805	19440	-56.48	20240215	7450	13.56	20240805	2.58	N	093520	500	80 억		2222631	N	N	0	N	00	N
36	20241025	130752	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8570	-50	5	-0.58	198282240	23106	49.52	8600	8690	8500	11200	6040	8620	8581.42	13.75	0	2229	8946	8782	8696	8532	8446	8740	8490	81	2580	500	5510	10	1	16163092	1385	6.85	1.06	12	0.14	1252.00	8054.00	19440	20240215	-55.92	7450	20240805	15.03	19440	-55.92	20240215	7450	15.03	20240805	19440	-55.92	20240215	7450	15.03	20240805	2.58	N	093520	500	80 억		2222631	N	N	0	N	00	N
37	20241025	120754	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8570	-50	5	-0.58	164287830	19144	41.03	8600	8690	8500	11200	6040	8620	8581.69	13.75	0	1748	8946	8782	8696	8532	8446	8740	8490	81	2580	500	5510	10	1	16163092	1385	6.85	1.06	12	0.12	1252.00	8054.00	19440	20240215	-55.92	7450	20240805	15.03	19440	-55.92	20240215	7450	15.03	20240805	19440	-55.92	20240215	7450	15.03	20240805	2.58	N	093520	500	80 억		2222631	N	N	0	N	00	N
38	20241025	110748	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8510	-110	5	-1.28	148821770	17331	37.14	8600	8690	8500	11200	6040	8620	8587.03	13.75	0	447	8946	8782	8696	8532	8446	8740	8490	81	2580	500	5510	10	1	16163092	1375	6.80	1.06	12	0.11	1252.00	8054.00	19440	20240215	-56.22	7450	20240805	14.23	19440	-56.22	20240215	7450	14.23	20240805	19440	-56.22	20240215	7450	14.23	20240805	2.58	N	093520	500	80 억		2222631	N	N	0	N	00	N
39	20241025	100751	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8660	40	2	0.46	91143550	10589	22.69	8600	8680	8550	11200	6040	8620	8607.38	13.75	0	-157	8946	8782	8696	8532	8446	8740	8490	81	2580	500	5510	10	1	16163092	1400	6.92	1.08	12	0.07	1252.00	8054.00	19440	20240215	-55.45	7450	20240805	16.24	19440	-55.45	20240215	7450	16.24	20240805	19440	-55.45	20240215	7450	16.24	20240805	2.58	N	093520	500	80 억		2222631	N	N	0	N	00	N
40	20241025	090752	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8620	0	3	0.00	22241790	2583	5.54	8600	8650	8580	11200	6040	8620	8610.84	13.75	0	856	8946	8782	8696	8532	8446	8740	8490	81	2580	500	5510	10	1	16163092	1393	6.88	1.07	12	0.02	1252.00	8054.00	19440	20240215	-55.66	7450	20240805	15.70	19440	-55.66	20240215	7450	15.70	20240805	19440	-55.66	20240215	7450	15.70	20240805	2.58	N	093520	500	80 억		2222631	N	N	0	N	00	N
41	20241024	160737	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8620	-250	5	-2.82	404795680	46538	79.56	8820	8860	8610	11530	6210	8870	8698.18	13.80	0	-7883	9256	9062	8876	8682	8496	9160	8780	81	2660	500	5670	10	1	16163092	1393	6.88	1.07	12	0.29	1252.00	8054.00	19440	20240215	-55.66	7450	20240805	15.70	19440	-55.66	20240215	7450	15.70	20240805	19440	-55.66	20240215	7450	15.70	20240805	2.58	N	093520	500	80 억		2230111	N	N	0	N	00	N
42	20241024	150743	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8620	-250	5	-2.82	379955760	43658	74.64	8820	8860	8620	11530	6210	8870	8703.00	13.80	0	-6500	9256	9062	8876	8682	8496	9160	8780	81	2660	500	5670	10	1	16163092	1393	6.88	1.07	12	0.27	1252.00	8054.00	19440	20240215	-55.66	7450	20240805	15.70	19440	-55.66	20240215	7450	15.70	20240805	19440	-55.66	20240215	7450	15.70	20240805	2.58	N	093520	500	80 억		2230111	N	N	0	N	00	N
43	20241024	140730	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8660	-210	5	-2.37	344723300	39577	67.66	8820	8860	8630	11530	6210	8870	8710.19	13.80	0	-5954	9256	9062	8876	8682	8496	9160	8780	81	2660	500	5670	10	1	16163092	1400	6.92	1.08	12	0.24	1252.00	8054.00	19440	20240215	-55.45	7450	20240805	16.24	19440	-55.45	20240215	7450	16.24	20240805	19440	-55.45	20240215	7450	16.24	20240805	2.58	N	093520	500	80 억		2230111	N	N	0	N	00	N
44	20241024	130742	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8650	-220	5	-2.48	332746430	38193	65.30	8820	8860	8630	11530	6210	8870	8712.24	13.80	0	-5816	9256	9062	8876	8682	8496	9160	8780	81	2660	500	5670	10	1	16163092	1398	6.91	1.07	12	0.24	1252.00	8054.00	19440	20240215	-55.50	7450	20240805	16.11	19440	-55.50	20240215	7450	16.11	20240805	19440	-55.50	20240215	7450	16.11	20240805	2.58	N	093520	500	80 억		2230111	N	N	0	N	00	N
45	20241024	120740	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8720	-150	5	-1.69	216287590	24770	42.35	8820	8860	8680	11530	6210	8870	8731.84	13.80	0	-7230	9256	9062	8876	8682	8496	9160	8780	81	2660	500	5670	10	1	16163092	1409	6.96	1.08	12	0.15	1252.00	8054.00	19440	20240215	-55.14	7450	20240805	17.05	19440	-55.14	20240215	7450	17.05	20240805	19440	-55.14	20240215	7450	17.05	20240805	2.58	N	093520	500	80 억		2230111	N	N	0	N	00	N
46	20241024	110743	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8780	-90	5	-1.01	175063000	20043	34.27	8820	8860	8680	11530	6210	8870	8734.37	13.80	0	-6911	9256	9062	8876	8682	8496	9160	8780	81	2660	500	5670	10	1	16163092	1419	7.01	1.09	12	0.12	1252.00	8054.00	19440	20240215	-54.84	7450	20240805	17.85	19440	-54.84	20240215	7450	17.85	20240805	19440	-54.84	20240215	7450	17.85	20240805	2.58	N	093520	500	80 억		2230111	N	N	0	N	00	N
47	20241024	100739	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8760	-110	5	-1.24	129131380	14783	25.27	8820	8860	8680	11530	6210	8870	8735.13	13.80	0	-6493	9256	9062	8876	8682	8496	9160	8780	81	2660	500	5670	10	1	16163092	1416	7.00	1.09	12	0.09	1252.00	8054.00	19440	20240215	-54.94	7450	20240805	17.58	19440	-54.94	20240215	7450	17.58	20240805	19440	-54.94	20240215	7450	17.58	20240805	2.58	N	093520	500	80 억		2230111	N	N	0	N	00	N
48	20241024	090808	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8760	-110	5	-1.24	14762050	1683	2.88	8820	8860	8700	11530	6210	8870	8771.27	13.80	0	-1064	9256	9062	8876	8682	8496	9160	8780	81	2660	500	5670	10	1	16163092	1416	7.00	1.09	12	0.01	1252.00	8054.00	19440	20240215	-54.94	7450	20240805	17.58	19440	-54.94	20240215	7450	17.58	20240805	19440	-54.94	20240215	7450	17.58	20240805	2.58	N	093520	500	80 억		2230111	N	N	0	N	00	N
49	20241023	160742	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8870	70	2	0.80	514900380	57970	30.03	8760	9070	8690	11440	6160	8800	8882.33	13.74	0	9026	9720	9260	9030	8570	8340	9145	8455	81	2640	500	5630	10	1	16163092	1434	7.08	1.10	12	0.36	1252.00	8054.00	19440	20240215	-54.37	7450	20240805	19.06	19440	-54.37	20240215	7450	19.06	20240805	19440	-54.37	20240215	7450	19.06	20240805	2.59	N	093520	500	80 억		2221132	N	N	0	N	00	N
50	20241023	150756	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8920	120	2	1.36	496087490	55853	28.93	8760	9070	8690	11440	6160	8800	8882.17	13.74	0	8577	9720	9260	9030	8570	8340	9145	8455	81	2640	500	5630	10	1	16163092	1442	7.12	1.11	12	0.35	1252.00	8054.00	19440	20240215	-54.12	7450	20240805	19.73	19440	-54.12	20240215	7450	19.73	20240805	19440	-54.12	20240215	7450	19.73	20240805	2.59	N	093520	500	80 억		2221132	N	N	0	N	00	N
51	20241023	140801	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8970	170	2	1.93	473529050	53332	27.63	8760	9070	8690	11440	6160	8800	8879.04	13.74	0	7176	9720	9260	9030	8570	8340	9145	8455	81	2640	500	5630	10	1	16163092	1450	7.16	1.11	12	0.33	1252.00	8054.00	19440	20240215	-53.86	7450	20240805	20.40	19440	-53.86	20240215	7450	20.40	20240805	19440	-53.86	20240215	7450	20.40	20240805	2.59	N	093520	500	80 억		2221132	N	N	0	N	00	N
52	20241023	130747	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8840	40	2	0.45	403053250	45472	23.55	8760	9070	8690	11440	6160	8800	8863.91	13.74	0	5244	9720	9260	9030	8570	8340	9145	8455	81	2640	500	5630	10	1	16163092	1429	7.06	1.10	12	0.28	1252.00	8054.00	19440	20240215	-54.53	7450	20240805	18.66	19440	-54.53	20240215	7450	18.66	20240805	19440	-54.53	20240215	7450	18.66	20240805	2.59	N	093520	500	80 억		2221132	N	N	0	N	00	N
53	20241023	120743	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8900	100	2	1.14	358371160	40430	20.94	8760	9070	8690	11440	6160	8800	8864.15	13.74	0	4302	9720	9260	9030	8570	8340	9145	8455	81	2640	500	5630	10	1	16163092	1439	7.11	1.11	12	0.25	1252.00	8054.00	19440	20240215	-54.22	7450	20240805	19.46	19440	-54.22	20240215	7450	19.46	20240805	19440	-54.22	20240215	7450	19.46	20240805	2.59	N	093520	500	80 억		2221132	N	N	0	N	00	N
54	20241023	110740	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8820	20	2	0.23	339217590	38276	19.83	8760	9070	8690	11440	6160	8800	8862.57	13.74	0	4101	9720	9260	9030	8570	8340	9145	8455	81	2640	500	5630	10	1	16163092	1426	7.04	1.10	12	0.24	1252.00	8054.00	19440	20240215	-54.63	7450	20240805	18.39	19440	-54.63	20240215	7450	18.39	20240805	19440	-54.63	20240215	7450	18.39	20240805	2.59	N	093520	500	80 억		2221132	N	N	0	N	00	N
55	20241023	100743	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8830	30	2	0.34	255790500	28748	14.89	8760	9070	8760	11440	6160	8800	8898.02	13.74	0	6257	9720	9260	9030	8570	8340	9145	8455	81	2640	500	5630	10	1	16163092	1427	7.05	1.10	12	0.18	1252.00	8054.00	19440	20240215	-54.58	7450	20240805	18.52	19440	-54.58	20240215	7450	18.52	20240805	19440	-54.58	20240215	7450	18.52	20240805	2.59	N	093520	500	80 억		2221132	N	N	0	N	00	N
56	20241023	090744	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8920	120	2	1.36	24428230	2761	1.43	8760	8920	8760	11440	6160	8800	8849.39	13.74	0	707	9720	9260	9030	8570	8340	9145	8455	81	2640	500	5630	10	1	16163092	1442	7.12	1.11	12	0.02	1252.00	8054.00	19440	20240215	-54.12	7450	20240805	19.73	19440	-54.12	20240215	7450	19.73	20240805	19440	-54.12	20240215	7450	19.73	20240805	2.59	N	093520	500	80 억		2221132	N	N	0	N	00	N
57	20241022	160734	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8800	-150	5	-1.68	1754729360	193037	616.00	8950	9490	8800	11630	6270	8950	9090.18	13.82	0	-12247	9230	9090	8960	8820	8690	9160	8890	81	2680	500	5720	10	1	16163092	1422	7.03	1.09	12	1.19	1252.00	8054.00	19440	20240215	-54.73	7450	20240805	18.12	19440	-54.73	20240215	7450	18.12	20240805	19440	-54.73	20240215	7450	18.12	20240805	2.62	N	093520	500	80 억		2233410	N	N	0	N	00	N
58	20241022	150744	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8850	-100	5	-1.12	1718414110	188917	602.86	8950	9490	8830	11630	6270	8950	9096.13	13.82	0	-11299	9230	9090	8960	8820	8690	9160	8890	81	2680	500	5720	10	1	16163092	1430	7.07	1.10	12	1.17	1252.00	8054.00	19440	20240215	-54.48	7450	20240805	18.79	19440	-54.48	20240215	7450	18.79	20240805	19440	-54.48	20240215	7450	18.79	20240805	2.62	N	093520	500	80 억		2233410	N	N	0	N	00	N
59	20241022	140743	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8840	-110	5	-1.23	1663670650	182726	583.10	8950	9490	8830	11630	6270	8950	9104.73	13.82	0	-10101	9230	9090	8960	8820	8690	9160	8890	81	2680	500	5720	10	1	16163092	1429	7.06	1.10	12	1.13	1252.00	8054.00	19440	20240215	-54.53	7450	20240805	18.66	19440	-54.53	20240215	7450	18.66	20240805	19440	-54.53	20240215	7450	18.66	20240805	2.62	N	093520	500	80 억		2233410	N	N	0	N	00	N
60	20241022	130744	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8860	-90	5	-1.01	1609887850	176649	563.71	8950	9490	8830	11630	6270	8950	9113.48	13.82	0	-7769	9230	9090	8960	8820	8690	9160	8890	81	2680	500	5720	10	1	16163092	1432	7.08	1.10	12	1.09	1252.00	8054.00	19440	20240215	-54.42	7450	20240805	18.93	19440	-54.42	20240215	7450	18.93	20240805	19440	-54.42	20240215	7450	18.93	20240805	2.62	N	093520	500	80 억		2233410	N	N	0	N	00	N
61	20241022	120742	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8900	-50	5	-0.56	1565667570	171670	547.82	8950	9490	8830	11630	6270	8950	9120.22	13.82	0	-6190	9230	9090	8960	8820	8690	9160	8890	81	2680	500	5720	10	1	16163092	1439	7.11	1.11	12	1.06	1252.00	8054.00	19440	20240215	-54.22	7450	20240805	19.46	19440	-54.22	20240215	7450	19.46	20240805	19440	-54.22	20240215	7450	19.46	20240805	2.62	N	093520	500	80 억		2233410	N	N	0	N	00	N
62	20241022	110738	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8890	-60	5	-0.67	1488636430	162985	520.10	8950	9490	8830	11630	6270	8950	9133.58	13.82	0	-7598	9230	9090	8960	8820	8690	9160	8890	81	2680	500	5720	10	1	16163092	1437	7.10	1.10	12	1.01	1252.00	8054.00	19440	20240215	-54.27	7450	20240805	19.33	19440	-54.27	20240215	7450	19.33	20240805	19440	-54.27	20240215	7450	19.33	20240805	2.62	N	093520	500	80 억		2233410	N	N	0	N	00	N
63	20241022	100740	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9030	80	2	0.89	258081680	28614	91.31	8950	9150	8880	11630	6270	8950	9019.42	13.82	0	1434	9230	9090	8960	8820	8690	9160	8890	81	2680	500	5720	10	1	16163092	1460	7.21	1.12	12	0.18	1252.00	8054.00	19440	20240215	-53.55	7450	20240805	21.21	19440	-53.55	20240215	7450	21.21	20240805	19440	-53.55	20240215	7450	21.21	20240805	2.62	N	093520	500	80 억		2233410	N	N	0	N	00	N
64	20241022	090739	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9150	200	2	2.23	82678740	9129	29.13	8950	9150	8950	11630	6270	8950	9056.71	13.82	0	3865	9230	9090	8960	8820	8690	9160	8890	81	2680	500	5720	10	1	16163092	1479	7.31	1.14	12	0.06	1252.00	8054.00	19440	20240215	-52.93	7450	20240805	22.82	19440	-52.93	20240215	7450	22.82	20240805	19440	-52.93	20240215	7450	22.82	20240805	2.62	N	093520	500	80 억		2233410	N	N	0	N	00	N
65	20241021	160733	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8950	20	2	0.22	279482500	31065	69.33	8930	9100	8830	11600	6260	8930	8996.82	13.79	0	5117	9483	9206	9063	8786	8643	9135	8715	81	2670	500	5710	10	1	16163092	1447	7.15	1.11	12	0.19	1252.00	8054.00	19440	20240215	-53.96	7450	20240805	20.13	19440	-53.96	20240215	7450	20.13	20240805	19440	-53.96	20240215	7450	20.13	20240805	2.63	N	093520	500	80 억		2228532	N	N	0	N	00	N
66	20241021	150737	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8960	30	2	0.34	260376250	28934	64.58	8930	9100	8830	11600	6260	8930	8998.97	13.79	0	5020	9483	9206	9063	8786	8643	9135	8715	81	2670	500	5710	10	1	16163092	1448	7.16	1.11	12	0.18	1252.00	8054.00	19440	20240215	-53.91	7450	20240805	20.27	19440	-53.91	20240215	7450	20.27	20240805	19440	-53.91	20240215	7450	20.27	20240805	2.63	N	093520	500	80 억		2228532	N	N	0	N	00	N
67	20241021	140740	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9010	80	2	0.90	232304650	25811	57.61	8930	9100	8830	11600	6260	8930	9000.22	13.79	0	5839	9483	9206	9063	8786	8643	9135	8715	81	2670	500	5710	10	1	16163092	1456	7.20	1.12	12	0.16	1252.00	8054.00	19440	20240215	-53.65	7450	20240805	20.94	19440	-53.65	20240215	7450	20.94	20240805	19440	-53.65	20240215	7450	20.94	20240805	2.63	N	093520	500	80 억		2228532	N	N	0	N	00	N
68	20241021	130736	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9000	70	2	0.78	220987980	24555	54.80	8930	9100	8830	11600	6260	8930	8999.71	13.79	0	6010	9483	9206	9063	8786	8643	9135	8715	81	2670	500	5710	10	1	16163092	1455	7.19	1.12	12	0.15	1252.00	8054.00	19440	20240215	-53.70	7450	20240805	20.81	19440	-53.70	20240215	7450	20.81	20240805	19440	-53.70	20240215	7450	20.81	20240805	2.63	N	093520	500	80 억		2228532	N	N	0	N	00	N
69	20241021	120737	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9040	110	2	1.23	182795160	20321	45.35	8930	9100	8830	11600	6260	8930	8995.38	13.79	0	4302	9483	9206	9063	8786	8643	9135	8715	81	2670	500	5710	10	1	16163092	1461	7.22	1.12	12	0.13	1252.00	8054.00	19440	20240215	-53.50	7450	20240805	21.34	19440	-53.50	20240215	7450	21.34	20240805	19440	-53.50	20240215	7450	21.34	20240805	2.63	N	093520	500	80 억		2228532	N	N	0	N	00	N
70	20241021	110734	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9020	90	2	1.01	160764540	17880	39.91	8930	9100	8830	11600	6260	8930	8991.31	13.79	0	4033	9483	9206	9063	8786	8643	9135	8715	81	2670	500	5710	10	1	16163092	1458	7.20	1.12	12	0.11	1252.00	8054.00	19440	20240215	-53.60	7450	20240805	21.07	19440	-53.60	20240215	7450	21.07	20240805	19440	-53.60	20240215	7450	21.07	20240805	2.63	N	093520	500	80 억		2228532	N	N	0	N	00	N
71	20241021	100736	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8950	20	2	0.22	48834180	5475	12.22	8930	9020	8830	11600	6260	8930	8919.48	13.79	0	-902	9483	9206	9063	8786	8643	9135	8715	81	2670	500	5710	10	1	16163092	1447	7.15	1.11	12	0.03	1252.00	8054.00	19440	20240215	-53.96	7450	20240805	20.13	19440	-53.96	20240215	7450	20.13	20240805	19440	-53.96	20240215	7450	20.13	20240805	2.63	N	093520	500	80 억		2228532	N	N	0	N	00	N
72	20241021	090734	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8900	-30	5	-0.34	16219350	1817	4.06	8930	9020	8880	11600	6260	8930	8926.44	13.79	0	-485	9483	9206	9063	8786	8643	9135	8715	81	2670	500	5710	10	1	16163092	1439	7.11	1.11	12	0.01	1252.00	8054.00	19440	20240215	-54.22	7450	20240805	19.46	19440	-54.22	20240215	7450	19.46	20240805	19440	-54.22	20240215	7450	19.46	20240805	2.63	N	093520	500	80 억		2228532	N	N	0	N	00	N
73	20241018	160734	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8930	-270	5	-2.93	398384920	44197	88.64	9210	9340	8920	11960	6440	9200	9013.85	13.81	0	-6182	9640	9420	9270	9050	8900	9345	8975	81	2760	500	5880	10	1	16163092	1443	7.13	1.11	12	0.27	1252.00	8054.00	19440	20240215	-54.06	7450	20240805	19.87	19440	-54.06	20240215	7450	19.87	20240805	19440	-54.06	20240215	7450	19.87	20240805	2.63	N	093520	500	80 억		2231453	N	N	0	N	00	N
74	20241018	150753	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8930	-270	5	-2.93	380521500	42198	84.63	9210	9340	8920	11960	6440	9200	9017.52	13.81	0	-6017	9640	9420	9270	9050	8900	9345	8975	81	2760	500	5880	10	1	16163092	1443	7.13	1.11	12	0.26	1252.00	8054.00	19440	20240215	-54.06	7450	20240805	19.87	19440	-54.06	20240215	7450	19.87	20240805	19440	-54.06	20240215	7450	19.87	20240805	2.63	N	093520	500	80 억		2231453	N	N	0	N	00	N
75	20241018	140753	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8970	-230	5	-2.50	295986580	32766	65.72	9210	9340	8960	11960	6440	9200	9033.34	13.81	0	-7804	9640	9420	9270	9050	8900	9345	8975	81	2760	500	5880	10	1	16163092	1450	7.16	1.11	12	0.20	1252.00	8054.00	19440	20240215	-53.86	7450	20240805	20.40	19440	-53.86	20240215	7450	20.40	20240805	19440	-53.86	20240215	7450	20.40	20240805	2.63	N	093520	500	80 억		2231453	N	N	0	N	00	N
76	20241018	130740	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8970	-230	5	-2.50	252320830	27897	55.95	9210	9340	8960	11960	6440	9200	9044.73	13.81	0	-7955	9640	9420	9270	9050	8900	9345	8975	81	2760	500	5880	10	1	16163092	1450	7.16	1.11	12	0.17	1252.00	8054.00	19440	20240215	-53.86	7450	20240805	20.40	19440	-53.86	20240215	7450	20.40	20240805	19440	-53.86	20240215	7450	20.40	20240805	2.63	N	093520	500	80 억		2231453	N	N	0	N	00	N
77	20241018	120751	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9000	-200	5	-2.17	219678150	24266	48.67	9210	9340	9000	11960	6440	9200	9052.92	13.81	0	-6448	9640	9420	9270	9050	8900	9345	8975	81	2760	500	5880	10	1	16163092	1455	7.19	1.12	12	0.15	1252.00	8054.00	19440	20240215	-53.70	7450	20240805	20.81	19440	-53.70	20240215	7450	20.81	20240805	19440	-53.70	20240215	7450	20.81	20240805	2.63	N	093520	500	80 억		2231453	N	N	0	N	00	N
78	20241018	110743	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9010	-190	5	-2.07	157909910	17412	34.92	9210	9340	9000	11960	6440	9200	9069.03	13.81	0	-4327	9640	9420	9270	9050	8900	9345	8975	81	2760	500	5880	10	1	16163092	1456	7.20	1.12	12	0.11	1252.00	8054.00	19440	20240215	-53.65	7450	20240805	20.94	19440	-53.65	20240215	7450	20.94	20240805	19440	-53.65	20240215	7450	20.94	20240805	2.63	N	093520	500	80 억		2231453	N	N	0	N	00	N
79	20241018	100735	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9040	-160	5	-1.74	102919630	11315	22.69	9210	9340	9010	11960	6440	9200	9095.86	13.81	0	-2904	9640	9420	9270	9050	8900	9345	8975	81	2760	500	5880	10	1	16163092	1461	7.22	1.12	12	0.07	1252.00	8054.00	19440	20240215	-53.50	7450	20240805	21.34	19440	-53.50	20240215	7450	21.34	20240805	19440	-53.50	20240215	7450	21.34	20240805	2.63	N	093520	500	80 억		2231453	N	N	0	N	00	N
80	20241018	090738	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9160	-40	5	-0.43	22814260	2478	4.97	9210	9340	9150	11960	6440	9200	9206.72	13.81	0	-616	9640	9420	9270	9050	8900	9345	8975	81	2760	500	5880	10	1	16163092	1481	7.32	1.14	12	0.02	1252.00	8054.00	19440	20240215	-52.88	7450	20240805	22.95	19440	-52.88	20240215	7450	22.95	20240805	19440	-52.88	20240215	7450	22.95	20240805	2.63	N	093520	500	80 억		2231453	N	N	0	N	00	N
81	20241017	160736	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9200	-160	5	-1.71	452279370	48964	123.00	9440	9490	9120	12160	6560	9360	9237.07	13.87	0	-10430	9593	9476	9413	9296	9233	9445	9265	81	2800	500	5990	10	1	16163092	1487	7.35	1.14	12	0.30	1252.00	8054.00	19440	20240215	-52.67	7450	20240805	23.49	19440	-52.67	20240215	7450	23.49	20240805	19440	-52.67	20240215	7450	23.49	20240805	2.56	N	093520	500	80 억		2241884	N	N	0	N	00	N
82	20241017	150738	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9170	-190	5	-2.03	439763800	47604	119.58	9440	9490	9120	12160	6560	9360	9237.96	13.87	0	-10727	9593	9476	9413	9296	9233	9445	9265	81	2800	500	5990	10	1	16163092	1482	7.32	1.14	12	0.29	1252.00	8054.00	19440	20240215	-52.83	7450	20240805	23.09	19440	-52.83	20240215	7450	23.09	20240805	19440	-52.83	20240215	7450	23.09	20240805	2.56	N	093520	500	80 억		2241884	N	N	0	N	00	N
83	20241017	140740	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9150	-210	5	-2.24	380996980	41185	103.46	9440	9490	9150	12160	6560	9360	9250.87	13.87	0	-9570	9593	9476	9413	9296	9233	9445	9265	81	2800	500	5990	10	1	16163092	1479	7.31	1.14	12	0.25	1252.00	8054.00	19440	20240215	-52.93	7450	20240805	22.82	19440	-52.93	20240215	7450	22.82	20240805	19440	-52.93	20240215	7450	22.82	20240805	2.56	N	093520	500	80 억		2241884	N	N	0	N	00	N
84	20241017	130736	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9180	-180	5	-1.92	308714080	33296	83.64	9440	9490	9150	12160	6560	9360	9271.81	13.87	0	-5443	9593	9476	9413	9296	9233	9445	9265	81	2800	500	5990	10	1	16163092	1484	7.33	1.14	12	0.21	1252.00	8054.00	19440	20240215	-52.78	7450	20240805	23.22	19440	-52.78	20240215	7450	23.22	20240805	19440	-52.78	20240215	7450	23.22	20240805	2.56	N	093520	500	80 억		2241884	N	N	0	N	00	N
85	20241017	120740	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9180	-180	5	-1.92	296625650	31979	80.33	9440	9490	9150	12160	6560	9360	9275.64	13.87	0	-5796	9593	9476	9413	9296	9233	9445	9265	81	2800	500	5990	10	1	16163092	1484	7.33	1.14	12	0.20	1252.00	8054.00	19440	20240215	-52.78	7450	20240805	23.22	19440	-52.78	20240215	7450	23.22	20240805	19440	-52.78	20240215	7450	23.22	20240805	2.56	N	093520	500	80 억		2241884	N	N	0	N	00	N
86	20241017	110740	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9210	-150	5	-1.60	230996160	24833	62.38	9440	9490	9200	12160	6560	9360	9301.98	13.87	0	-4835	9593	9476	9413	9296	9233	9445	9265	81	2800	500	5990	10	1	16163092	1489	7.36	1.14	12	0.15	1252.00	8054.00	19440	20240215	-52.62	7450	20240805	23.62	19440	-52.62	20240215	7450	23.62	20240805	19440	-52.62	20240215	7450	23.62	20240805	2.56	N	093520	500	80 억		2241884	N	N	0	N	00	N
87	20241017	100738	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9310	-50	5	-0.53	118223040	12617	31.69	9440	9490	9300	12160	6560	9360	9370.14	13.87	0	-3756	9593	9476	9413	9296	9233	9445	9265	81	2800	500	5990	10	1	16163092	1505	7.44	1.16	12	0.08	1252.00	8054.00	19440	20240215	-52.11	7450	20240805	24.97	19440	-52.11	20240215	7450	24.97	20240805	19440	-52.11	20240215	7450	24.97	20240805	2.56	N	093520	500	80 억		2241884	N	N	0	N	00	N
88	20241017	090732	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9390	30	2	0.32	4045070	430	1.08	9440	9490	9380	12160	6560	9360	9407.14	13.87	0	36	9593	9476	9413	9296	9233	9445	9265	81	2800	500	5990	10	1	16163092	1518	7.50	1.17	12	0.00	1252.00	8054.00	19440	20240215	-51.70	7450	20240805	26.04	19440	-51.70	20240215	7450	26.04	20240805	19440	-51.70	20240215	7450	26.04	20240805	2.56	N	093520	500	80 억		2241884	N	N	0	N	00	N
89	20241016	160730	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9360	-230	5	-2.40	371075760	39514	33.28	9470	9530	9350	12460	6720	9590	9389.84	13.91	0	-7373	10256	9922	9736	9402	9216	9830	9310	81	2870	500	6130	10	1	16163092	1513	7.48	1.16	12	0.24	1252.00	8054.00	19440	20240215	-51.85	7450	20240805	25.64	19440	-51.85	20240215	7450	25.64	20240805	19440	-51.85	20240215	7450	25.64	20240805	2.58	N	093520	500	80 억		2248377	N	N	0	N	00	N
90	20241016	150733	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9350	-240	5	-2.50	346074410	36843	31.03	9470	9530	9350	12460	6720	9590	9391.98	13.91	0	-7286	10256	9922	9736	9402	9216	9830	9310	81	2870	500	6130	10	1	16163092	1511	7.47	1.16	12	0.23	1252.00	8054.00	19440	20240215	-51.90	7450	20240805	25.50	19440	-51.90	20240215	7450	25.50	20240805	19440	-51.90	20240215	7450	25.50	20240805	2.58	N	093520	500	80 억		2248377	N	N	0	N	00	N
91	20241016	140734	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9370	-220	5	-2.29	306287860	32593	27.45	9470	9530	9360	12460	6720	9590	9395.98	13.91	0	-5298	10256	9922	9736	9402	9216	9830	9310	81	2870	500	6130	10	1	16163092	1514	7.48	1.16	12	0.20	1252.00	8054.00	19440	20240215	-51.80	7450	20240805	25.77	19440	-51.80	20240215	7450	25.77	20240805	19440	-51.80	20240215	7450	25.77	20240805	2.58	N	093520	500	80 억		2248377	N	N	0	N	00	N
92	20241016	130731	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9380	-210	5	-2.19	247272970	26300	22.15	9470	9530	9360	12460	6720	9590	9400.36	13.91	0	-4110	10256	9922	9736	9402	9216	9830	9310	81	2870	500	6130	10	1	16163092	1516	7.49	1.16	12	0.16	1252.00	8054.00	19440	20240215	-51.75	7450	20240805	25.91	19440	-51.75	20240215	7450	25.91	20240805	19440	-51.75	20240215	7450	25.91	20240805	2.58	N	093520	500	80 억		2248377	N	N	0	N	00	N
93	20241016	120732	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9400	-190	5	-1.98	199792680	21241	17.89	9470	9530	9360	12460	6720	9590	9403.98	13.91	0	-3776	10256	9922	9736	9402	9216	9830	9310	81	2870	500	6130	10	1	16163092	1519	7.51	1.17	12	0.13	1252.00	8054.00	19440	20240215	-51.65	7450	20240805	26.17	19440	-51.65	20240215	7450	26.17	20240805	19440	-51.65	20240215	7450	26.17	20240805	2.58	N	093520	500	80 억		2248377	N	N	0	N	00	N
94	20241016	110730	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9390	-200	5	-2.09	191340780	20341	17.13	9470	9530	9360	12460	6720	9590	9404.56	13.91	0	-3517	10256	9922	9736	9402	9216	9830	9310	81	2870	500	6130	10	1	16163092	1518	7.50	1.17	12	0.13	1252.00	8054.00	19440	20240215	-51.70	7450	20240805	26.04	19440	-51.70	20240215	7450	26.04	20240805	19440	-51.70	20240215	7450	26.04	20240805	2.58	N	093520	500	80 억		2248377	N	N	0	N	00	N
95	20241016	100731	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9420	-170	5	-1.77	137900910	14645	12.34	9470	9530	9380	12460	6720	9590	9413.47	13.91	0	-3180	10256	9922	9736	9402	9216	9830	9310	81	2870	500	6130	10	1	16163092	1523	7.52	1.17	12	0.09	1252.00	8054.00	19440	20240215	-51.54	7450	20240805	26.44	19440	-51.54	20240215	7450	26.44	20240805	19440	-51.54	20240215	7450	26.44	20240805	2.58	N	093520	500	80 억		2248377	N	N	0	N	00	N
96	20241016	090732	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9410	-180	5	-1.88	29593130	3131	2.64	9470	9530	9410	12460	6720	9590	9440.69	13.91	0	-582	10256	9922	9736	9402	9216	9830	9310	81	2870	500	6130	10	1	16163092	1521	7.52	1.17	12	0.02	1252.00	8054.00	19440	20240215	-51.59	7450	20240805	26.31	19440	-51.59	20240215	7450	26.31	20240805	19440	-51.59	20240215	7450	26.31	20240805	2.58	N	093520	500	80 억		2248377	N	N	0	N	00	N
97	20241015	160727	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9590	-30	5	-0.31	1149264180	117884	139.58	9990	10070	9550	12500	6740	9620	9749.33	14.11	0	-31384	9993	9806	9623	9436	9253	9900	9530	81	2880	500	6150	10	1	16163092	1550	7.66	1.19	12	0.73	1252.00	8054.00	19440	20240215	-50.67	7450	20240805	28.72	19440	-50.67	20240215	7450	28.72	20240805	19440	-50.67	20240215	7450	28.72	20240805	2.60	N	093520	500	80 억		2280021	N	N	0	N	00	N
98	20241015	150734	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9580	-40	5	-0.42	1112183610	114019	135.01	9990	10070	9550	12500	6740	9620	9754.37	14.11	0	-32387	9993	9806	9623	9436	9253	9900	9530	81	2880	500	6150	10	1	16163092	1548	7.65	1.19	12	0.71	1252.00	8054.00	19440	20240215	-50.72	7450	20240805	28.59	19440	-50.72	20240215	7450	28.59	20240805	19440	-50.72	20240215	7450	28.59	20240805	2.60	N	093520	500	80 억		2280021	N	N	0	N	00	N
99	20241015	140732	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9620	0	3	0.00	996414000	101924	120.69	9990	10070	9580	12500	6740	9620	9776.05	14.11	0	-31935	9993	9806	9623	9436	9253	9900	9530	81	2880	500	6150	10	1	16163092	1555	7.68	1.19	12	0.63	1252.00	8054.00	19440	20240215	-50.51	7450	20240805	29.13	19440	-50.51	20240215	7450	29.13	20240805	19440	-50.51	20240215	7450	29.13	20240805	2.60	N	093520	500	80 억		2280021	N	N	0	N	00	N
100	20241015	130730	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9640	20	2	0.21	939808010	96050	113.73	9990	10070	9580	12500	6740	9620	9784.57	14.11	0	-29153	9993	9806	9623	9436	9253	9900	9530	81	2880	500	6150	10	1	16163092	1558	7.70	1.20	12	0.59	1252.00	8054.00	19440	20240215	-50.41	7450	20240805	29.40	19440	-50.41	20240215	7450	29.40	20240805	19440	-50.41	20240215	7450	29.40	20240805	2.60	N	093520	500	80 억		2280021	N	N	0	N	00	N
101	20241015	120731	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9650	30	2	0.31	874038610	89228	105.65	9990	10070	9580	12500	6740	9620	9795.56	14.11	0	-27945	9993	9806	9623	9436	9253	9900	9530	81	2880	500	6150	10	1	16163092	1560	7.71	1.20	12	0.55	1252.00	8054.00	19440	20240215	-50.36	7450	20240805	29.53	19440	-50.36	20240215	7450	29.53	20240805	19440	-50.36	20240215	7450	29.53	20240805	2.60	N	093520	500	80 억		2280021	N	N	0	N	00	N
102	20241015	110739	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9710	90	2	0.94	835027720	85196	100.88	9990	10070	9580	12500	6740	9620	9801.25	14.11	0	-26573	9993	9806	9623	9436	9253	9900	9530	81	2880	500	6150	10	1	16163092	1569	7.76	1.21	12	0.53	1252.00	8054.00	19440	20240215	-50.05	7450	20240805	30.34	19440	-50.05	20240215	7450	30.34	20240805	19440	-50.05	20240215	7450	30.34	20240805	2.60	N	093520	500	80 억		2280021	N	N	0	N	00	N
103	20241015	100732	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9690	70	2	0.73	693751870	70550	83.54	9990	10070	9660	12500	6740	9620	9833.48	14.11	0	-27001	9993	9806	9623	9436	9253	9900	9530	81	2880	500	6150	10	1	16163092	1566	7.74	1.20	12	0.44	1252.00	8054.00	19440	20240215	-50.15	7450	20240805	30.07	19440	-50.15	20240215	7450	30.07	20240805	19440	-50.15	20240215	7450	30.07	20240805	2.60	N	093520	500	80 억		2280021	N	N	0	N	00	N
104	20241015	090729	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9850	230	2	2.39	279539490	28206	33.40	9990	10070	9800	12500	6740	9620	9910.64	14.11	0	-12458	9993	9806	9623	9436	9253	9900	9530	81	2880	500	6150	10	1	16163092	1592	7.87	1.22	12	0.17	1252.00	8054.00	19440	20240215	-49.33	7450	20240805	32.21	19440	-49.33	20240215	7450	32.21	20240805	19440	-49.33	20240215	7450	32.21	20240805	2.60	N	093520	500	80 억		2280021	N	N	0	N	00	N
105	20241014	160712	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9620	110	2	1.16	763128160	79852	70.72	9440	9810	9440	12360	6660	9510	9556.56	14.01	0	13881	10256	9882	9656	9282	9056	9770	9170	81	2850	500	6080	10	1	16163092	1555	7.68	1.19	12	0.49	1252.00	8054.00	19440	20240215	-50.51	7450	20240805	29.13	19440	-50.51	20240215	7450	29.13	20240805	19440	-50.51	20240215	7450	29.13	20240805	2.62	N	093520	500	80 억		2264643	N	N	0	N	00	N
106	20241014	150722	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9580	70	2	0.74	719802570	75339	66.72	9440	9810	9440	12360	6660	9510	9554.18	14.01	0	13522	10256	9882	9656	9282	9056	9770	9170	81	2850	500	6080	10	1	16163092	1548	7.65	1.19	12	0.47	1252.00	8054.00	19440	20240215	-50.72	7450	20240805	28.59	19440	-50.72	20240215	7450	28.59	20240805	19440	-50.72	20240215	7450	28.59	20240805	2.62	N	093520	500	80 억		2264643	N	N	0	N	00	N
107	20241014	140722	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9590	80	2	0.84	646154540	67638	59.90	9440	9810	9440	12360	6660	9510	9553.13	14.01	0	10919	10256	9882	9656	9282	9056	9770	9170	81	2850	500	6080	10	1	16163092	1550	7.66	1.19	12	0.42	1252.00	8054.00	19440	20240215	-50.67	7450	20240805	28.72	19440	-50.67	20240215	7450	28.72	20240805	19440	-50.67	20240215	7450	28.72	20240805	2.62	N	093520	500	80 억		2264643	N	N	0	N	00	N
108	20241014	130720	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9510	0	3	0.00	619244700	64809	57.40	9440	9810	9440	12360	6660	9510	9554.92	14.01	0	11307	10256	9882	9656	9282	9056	9770	9170	81	2850	500	6080	10	1	16163092	1537	7.60	1.18	12	0.40	1252.00	8054.00	19440	20240215	-51.08	7450	20240805	27.65	19440	-51.08	20240215	7450	27.65	20240805	19440	-51.08	20240215	7450	27.65	20240805	2.62	N	093520	500	80 억		2264643	N	N	0	N	00	N
109	20241014	120714	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9500	-10	5	-0.11	577677120	60431	53.52	9440	9810	9440	12360	6660	9510	9559.28	14.01	0	13139	10256	9882	9656	9282	9056	9770	9170	81	2850	500	6080	10	1	16163092	1535	7.59	1.18	12	0.37	1252.00	8054.00	19440	20240215	-51.13	7450	20240805	27.52	19440	-51.13	20240215	7450	27.52	20240805	19440	-51.13	20240215	7450	27.52	20240805	2.62	N	093520	500	80 억		2264643	N	N	0	N	00	N
110	20241014	110714	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9560	50	2	0.53	381828070	39818	35.26	9440	9810	9440	12360	6660	9510	9589.33	14.01	0	4134	10256	9882	9656	9282	9056	9770	9170	81	2850	500	6080	10	1	16163092	1545	7.64	1.19	12	0.25	1252.00	8054.00	19440	20240215	-50.82	7450	20240805	28.32	19440	-50.82	20240215	7450	28.32	20240805	19440	-50.82	20240215	7450	28.32	20240805	2.62	N	093520	500	80 억		2264643	N	N	0	N	00	N
111	20241014	100714	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9600	90	2	0.95	208562660	21611	19.14	9440	9810	9440	12360	6660	9510	9650.76	14.01	0	-422	10256	9882	9656	9282	9056	9770	9170	81	2850	500	6080	10	1	16163092	1552	7.67	1.19	12	0.13	1252.00	8054.00	19440	20240215	-50.62	7450	20240805	28.86	19440	-50.62	20240215	7450	28.86	20240805	19440	-50.62	20240215	7450	28.86	20240805	2.62	N	093520	500	80 억		2264643	N	N	0	N	00	N
112	20241014	090718	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9610	100	2	1.05	40594960	4255	3.77	9440	9610	9440	12360	6660	9510	9540.53	14.01	0	389	10256	9882	9656	9282	9056	9770	9170	81	2850	500	6080	10	1	16163092	1553	7.68	1.19	12	0.03	1252.00	8054.00	19440	20240215	-50.57	7450	20240805	28.99	19440	-50.57	20240215	7450	28.99	20240805	19440	-50.57	20240215	7450	28.99	20240805	2.62	N	093520	500	80 억		2264643	N	N	0	N	00	N
113	20241011	160702	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9510	-110	5	-1.14	1102221870	112693	102.08	9620	10030	9430	12500	6740	9620	9781.02	13.94	0	11996	9980	9800	9710	9530	9440	9755	9485	81	2880	500	6150	10	1	16163092	1537	7.60	1.18	12	0.70	1252.00	8054.00	19440	20240215	-51.08	7450	20240805	27.65	19440	-51.08	20240215	7450	27.65	20240805	19440	-51.08	20240215	7450	27.65	20240805	2.62	N	093520	500	80 억		2252695	N	N	0	N	00	N
114	20241011	150714	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9480	-140	5	-1.46	1081056480	110468	100.06	9620	10030	9430	12500	6740	9620	9786.15	13.94	0	11977	9980	9800	9710	9530	9440	9755	9485	81	2880	500	6150	10	1	16163092	1532	7.57	1.18	12	0.68	1252.00	8054.00	19440	20240215	-51.23	7450	20240805	27.25	19440	-51.23	20240215	7450	27.25	20240805	19440	-51.23	20240215	7450	27.25	20240805	2.62	N	093520	500	80 억		2252695	N	N	0	N	00	N
115	20241011	140715	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9520	-100	5	-1.04	1015816620	103580	93.82	9620	10030	9500	12500	6740	9620	9807.07	13.94	0	10726	9980	9800	9710	9530	9440	9755	9485	81	2880	500	6150	10	1	16163092	1539	7.60	1.18	12	0.64	1252.00	8054.00	19440	20240215	-51.03	7450	20240805	27.79	19440	-51.03	20240215	7450	27.79	20240805	19440	-51.03	20240215	7450	27.79	20240805	2.62	N	093520	500	80 억		2252695	N	N	0	N	00	N
116	20241011	130716	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9640	20	2	0.21	886242620	90023	81.54	9620	10030	9610	12500	6740	9620	9844.62	13.94	0	13736	9980	9800	9710	9530	9440	9755	9485	81	2880	500	6150	10	1	16163092	1558	7.70	1.20	12	0.56	1252.00	8054.00	19440	20240215	-50.41	7450	20240805	29.40	19440	-50.41	20240215	7450	29.40	20240805	19440	-50.41	20240215	7450	29.40	20240805	2.62	N	093520	500	80 억		2252695	N	N	0	N	00	N
117	20241011	120711	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9700	80	2	0.83	844574980	85712	77.64	9620	10030	9610	12500	6740	9620	9853.64	13.94	0	15289	9980	9800	9710	9530	9440	9755	9485	81	2880	500	6150	10	1	16163092	1568	7.75	1.20	12	0.53	1252.00	8054.00	19440	20240215	-50.10	7450	20240805	30.20	19440	-50.10	20240215	7450	30.20	20240805	19440	-50.10	20240215	7450	30.20	20240805	2.62	N	093520	500	80 억		2252695	N	N	0	N	00	N
118	20241011	110710	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9730	110	2	1.14	803407360	81477	73.80	9620	10030	9610	12500	6740	9620	9860.54	13.94	0	15589	9980	9800	9710	9530	9440	9755	9485	81	2880	500	6150	10	1	16163092	1573	7.77	1.21	12	0.50	1252.00	8054.00	19440	20240215	-49.95	7450	20240805	30.60	19440	-49.95	20240215	7450	30.60	20240805	19440	-49.95	20240215	7450	30.60	20240805	2.62	N	093520	500	80 억		2252695	N	N	0	N	00	N
119	20241011	100719	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9760	140	2	1.46	699544030	70863	64.19	9620	10030	9610	12500	6740	9620	9871.78	13.94	0	18176	9980	9800	9710	9530	9440	9755	9485	81	2880	500	6150	10	1	16163092	1578	7.80	1.21	12	0.44	1252.00	8054.00	19440	20240215	-49.79	7450	20240805	31.01	19440	-49.79	20240215	7450	31.01	20240805	19440	-49.79	20240215	7450	31.01	20240805	2.62	N	093520	500	80 억		2252695	N	N	0	N	00	N
120	20241011	090716	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9860	240	2	2.49	141047080	14423	13.06	9620	9960	9610	12500	6740	9620	9779.32	13.94	0	6473	9980	9800	9710	9530	9440	9755	9485	81	2880	500	6150	10	1	16163092	1594	7.88	1.22	12	0.09	1252.00	8054.00	19440	20240215	-49.28	7450	20240805	32.35	19440	-49.28	20240215	7450	32.35	20240805	19440	-49.28	20240215	7450	32.35	20240805	2.62	N	093520	500	80 억		2252695	N	N	0	N	00	N
121	20241010	160729	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9620	30	2	0.31	1055692320	107902	128.62	9630	9890	9620	12460	6720	9590	9783.98	13.92	0	3399	9803	9696	9583	9476	9363	9640	9420	81	2870	500	6130	10	1	16163092	1555	7.68	1.19	12	0.67	1252.00	8054.00	19440	20240215	-50.51	7450	20240805	29.13	19440	-50.51	20240215	7450	29.13	20240805	19440	-50.51	20240215	7450	29.13	20240805	2.45	N	093520	500	80 억		2249304	N	N	0	N	00	N
122	20241010	150742	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9720	130	2	1.36	979367830	99994	119.19	9630	9890	9630	12460	6720	9590	9794.27	13.92	0	3115	9803	9696	9583	9476	9363	9640	9420	81	2870	500	6130	10	1	16163092	1571	7.76	1.21	12	0.62	1252.00	8054.00	19440	20240215	-50.00	7450	20240805	30.47	19440	-50.00	20240215	7450	30.47	20240805	19440	-50.00	20240215	7450	30.47	20240805	2.45	N	093520	500	80 억		2249304	N	N	0	N	00	N
123	20241010	140735	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9750	160	2	1.67	911143880	92986	110.84	9630	9890	9630	12460	6720	9590	9798.72	13.92	0	5655	9803	9696	9583	9476	9363	9640	9420	81	2870	500	6130	10	1	16163092	1576	7.79	1.21	12	0.58	1252.00	8054.00	19440	20240215	-49.85	7450	20240805	30.87	19440	-49.85	20240215	7450	30.87	20240805	19440	-49.85	20240215	7450	30.87	20240805	2.45	N	093520	500	80 억		2249304	N	N	0	N	00	N
124	20241010	130733	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9830	240	2	2.50	817062500	83357	99.36	9630	9890	9630	12460	6720	9590	9801.97	13.92	0	8211	9803	9696	9583	9476	9363	9640	9420	81	2870	500	6130	10	1	16163092	1589	7.85	1.22	12	0.52	1252.00	8054.00	19440	20240215	-49.43	7450	20240805	31.95	19440	-49.43	20240215	7450	31.95	20240805	19440	-49.43	20240215	7450	31.95	20240805	2.45	N	093520	500	80 억		2249304	N	N	0	N	00	N
125	20241010	120734	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9850	260	2	2.71	724783030	73984	88.19	9630	9890	9630	12460	6720	9590	9796.48	13.92	0	11337	9803	9696	9583	9476	9363	9640	9420	81	2870	500	6130	10	1	16163092	1592	7.87	1.22	12	0.46	1252.00	8054.00	19440	20240215	-49.33	7450	20240805	32.21	19440	-49.33	20240215	7450	32.21	20240805	19440	-49.33	20240215	7450	32.21	20240805	2.45	N	093520	500	80 억		2249304	N	N	0	N	00	N
126	20241010	110733	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9850	260	2	2.71	600204030	61328	73.10	9630	9890	9630	12460	6720	9590	9786.79	13.92	0	7528	9803	9696	9583	9476	9363	9640	9420	81	2870	500	6130	10	1	16163092	1592	7.87	1.22	12	0.38	1252.00	8054.00	19440	20240215	-49.33	7450	20240805	32.21	19440	-49.33	20240215	7450	32.21	20240805	19440	-49.33	20240215	7450	32.21	20240805	2.45	N	093520	500	80 억		2249304	N	N	0	N	00	N
127	20241010	100733	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9830	240	2	2.50	427546970	43742	52.14	9630	9860	9630	12460	6720	9590	9774.29	13.92	0	8736	9803	9696	9583	9476	9363	9640	9420	81	2870	500	6130	10	1	16163092	1589	7.85	1.22	12	0.27	1252.00	8054.00	19440	20240215	-49.43	7450	20240805	31.95	19440	-49.43	20240215	7450	31.95	20240805	19440	-49.43	20240215	7450	31.95	20240805	2.45	N	093520	500	80 억		2249304	N	N	0	N	00	N
128	20241010	090735	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9780	190	2	1.98	183575470	18787	22.39	9630	9840	9630	12460	6720	9590	9771.41	13.92	0	9682	9803	9696	9583	9476	9363	9640	9420	81	2870	500	6130	10	1	16163092	1581	7.81	1.21	12	0.12	1252.00	8054.00	19440	20240215	-49.69	7450	20240805	31.28	19440	-49.69	20240215	7450	31.28	20240805	19440	-49.69	20240215	7450	31.28	20240805	2.45	N	093520	500	80 억		2249304	N	N	0	N	00	N
129	20241008	160728	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9590	-110	5	-1.13	796088090	83131	5.80	9600	9690	9470	12610	6790	9700	9576.23	13.88	0	4872	11260	10480	9820	9040	8380	10870	9430	81	2910	500	6200	10	1	16163092	1550	7.66	1.19	12	0.51	1252.00	8054.00	19440	20240215	-50.67	7450	20240805	28.72	19440	-50.67	20240215	7450	28.72	20240805	19440	-50.67	20240215	7450	28.72	20240805	2.45	N	093520	500	80 억		2242896	N	N	0	N	00	N
130	20241008	150733	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9630	-70	5	-0.72	740329990	77327	5.40	9600	9690	9470	12610	6790	9700	9573.94	13.88	0	6144	11260	10480	9820	9040	8380	10870	9430	81	2910	500	6200	10	1	16163092	1557	7.69	1.20	12	0.48	1252.00	8054.00	19440	20240215	-50.46	7450	20240805	29.26	19440	-50.46	20240215	7450	29.26	20240805	19440	-50.46	20240215	7450	29.26	20240805	2.45	N	093520	500	80 억		2242896	N	N	0	N	00	N
131	20241008	140730	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9620	-80	5	-0.82	689408120	72033	5.03	9600	9690	9470	12610	6790	9700	9570.64	13.88	0	7551	11260	10480	9820	9040	8380	10870	9430	81	2910	500	6200	10	1	16163092	1555	7.68	1.19	12	0.45	1252.00	8054.00	19440	20240215	-50.51	7450	20240805	29.13	19440	-50.51	20240215	7450	29.13	20240805	19440	-50.51	20240215	7450	29.13	20240805	2.45	N	093520	500	80 억		2242896	N	N	0	N	00	N
132	20241008	130730	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9560	-140	5	-1.44	634459440	66314	4.63	9600	9690	9470	12610	6790	9700	9567.40	13.88	0	6797	11260	10480	9820	9040	8380	10870	9430	81	2910	500	6200	10	1	16163092	1545	7.64	1.19	12	0.41	1252.00	8054.00	19440	20240215	-50.82	7450	20240805	28.32	19440	-50.82	20240215	7450	28.32	20240805	19440	-50.82	20240215	7450	28.32	20240805	2.45	N	093520	500	80 억		2242896	N	N	0	N	00	N
133	20241008	120731	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9570	-130	5	-1.34	603993950	63128	4.40	9600	9690	9470	12610	6790	9700	9567.66	13.88	0	6605	11260	10480	9820	9040	8380	10870	9430	81	2910	500	6200	10	1	16163092	1547	7.64	1.19	12	0.39	1252.00	8054.00	19440	20240215	-50.77	7450	20240805	28.46	19440	-50.77	20240215	7450	28.46	20240805	19440	-50.77	20240215	7450	28.46	20240805	2.45	N	093520	500	80 억		2242896	N	N	0	N	00	N
134	20241008	110729	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9560	-140	5	-1.44	514103660	53743	3.75	9600	9690	9470	12610	6790	9700	9565.84	13.88	0	5460	11260	10480	9820	9040	8380	10870	9430	81	2910	500	6200	10	1	16163092	1545	7.64	1.19	12	0.33	1252.00	8054.00	19440	20240215	-50.82	7450	20240805	28.32	19440	-50.82	20240215	7450	28.32	20240805	19440	-50.82	20240215	7450	28.32	20240805	2.45	N	093520	500	80 억		2242896	N	N	0	N	00	N
135	20241008	100732	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9510	-190	5	-1.96	422291820	44089	3.08	9600	9690	9490	12610	6790	9700	9578.03	13.88	0	8374	11260	10480	9820	9040	8380	10870	9430	81	2910	500	6200	10	1	16163092	1537	7.60	1.18	12	0.27	1252.00	8054.00	19440	20240215	-51.08	7450	20240805	27.65	19440	-51.08	20240215	7450	27.65	20240805	19440	-51.08	20240215	7450	27.65	20240805	2.45	N	093520	500	80 억		2242896	N	N	0	N	00	N
136	20241008	090730	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9690	-10	5	-0.10	157427790	16454	1.15	9600	9690	9490	12610	6790	9700	9567.35	13.88	0	8751	11260	10480	9820	9040	8380	10870	9430	81	2910	500	6200	10	1	16163092	1566	7.74	1.20	12	0.10	1252.00	8054.00	19440	20240215	-50.15	7450	20240805	30.07	19440	-50.15	20240215	7450	30.07	20240805	19440	-50.15	20240215	7450	30.07	20240805	2.45	N	093520	500	80 억		2242896	N	N	0	N	00	N
137	20241007	160734	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9700	400	2	4.30	14416025350	1429111	4143.31	9300	10600	9160	12090	6510	9300	10087.61	14.19	0	-49329	9586	9442	9276	9132	8966	9515	9205	81	2790	500	5950	10	1	16163092	1568	7.75	1.20	12	8.84	1252.00	8054.00	19440	20240215	-50.10	7450	20240805	30.20	19440	-50.10	20240215	7450	30.20	20240805	19440	-50.10	20240215	7450	30.20	20240805	2.49	N	093520	500	80 억		2293776	N	N	0	N	00	N
138	20241007	150708	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9730	430	2	4.62	14275409200	1414618	4101.29	9300	10600	9160	12090	6510	9300	10091.35	14.19	0	-54355	9586	9442	9276	9132	8966	9515	9205	81	2790	500	5950	10	1	16163092	1573	7.77	1.21	12	8.75	1252.00	8054.00	19440	20240215	-49.95	7450	20240805	30.60	19440	-49.95	20240215	7450	30.60	20240805	19440	-49.95	20240215	7450	30.60	20240805	2.49	N	093520	500	80 억		2293776	N	N	0	N	00	N
139	20241007	140737	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9820	520	2	5.59	14009167720	1387296	4022.08	9300	10600	9160	12090	6510	9300	10098.18	14.19	0	-60359	9586	9442	9276	9132	8966	9515	9205	81	2790	500	5950	10	1	16163092	1587	7.84	1.22	12	8.58	1252.00	8054.00	19440	20240215	-49.49	7450	20240805	31.81	19440	-49.49	20240215	7450	31.81	20240805	19440	-49.49	20240215	7450	31.81	20240805	2.49	N	093520	500	80 억		2293776	N	N	0	N	00	N
140	20241007	130706	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9730	430	2	4.62	13715705970	1357285	3935.07	9300	10600	9160	12090	6510	9300	10105.25	14.19	0	-69092	9586	9442	9276	9132	8966	9515	9205	81	2790	500	5950	10	1	16163092	1573	7.77	1.21	12	8.40	1252.00	8054.00	19440	20240215	-49.95	7450	20240805	30.60	19440	-49.95	20240215	7450	30.60	20240805	19440	-49.95	20240215	7450	30.60	20240805	2.49	N	093520	500	80 억		2293776	N	N	0	N	00	N
141	20241007	120741	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9710	410	2	4.41	13202015250	1304574	3782.25	9300	10600	9160	12090	6510	9300	10119.79	14.19	0	-83973	9586	9442	9276	9132	8966	9515	9205	81	2790	500	5950	10	1	16163092	1569	7.76	1.21	12	8.07	1252.00	8054.00	19440	20240215	-50.05	7450	20240805	30.34	19440	-50.05	20240215	7450	30.34	20240805	19440	-50.05	20240215	7450	30.34	20240805	2.49	N	093520	500	80 억		2293776	N	N	0	N	00	N
142	20241007	110656	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10100	800	2	8.60	5904163580	585317	1696.96	9300	10490	9160	12090	6510	9300	10087.12	14.19	0	-70402	9586	9442	9276	9132	8966	9515	9205	81	2790	500	5950	10	1	16163092	1632	8.07	1.25	12	3.62	1252.00	8054.00	19440	20240215	-48.05	7450	20240805	35.57	19440	-48.05	20240215	7450	35.57	20240805	19440	-48.05	20240215	7450	35.57	20240805	2.49	N	093520	500	80 억		2293776	N	N	0	N	00	N
143	20241007	100657	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9630	330	2	3.55	417963990	44375	128.65	9300	9680	9160	12090	6510	9300	9418.91	14.19	0	-3879	9586	9442	9276	9132	8966	9515	9205	81	2790	500	5950	10	1	16163092	1557	7.69	1.20	12	0.27	1252.00	8054.00	19440	20240215	-50.46	7450	20240805	29.26	19440	-50.46	20240215	7450	29.26	20240805	19440	-50.46	20240215	7450	29.26	20240805	2.49	N	093520	500	80 억		2293776	N	N	0	N	00	N
144	20241007	090731	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9170	-130	5	-1.40	104148320	11239	32.58	9300	9360	9160	12090	6510	9300	9266.69	14.19	0	-4454	9586	9442	9276	9132	8966	9515	9205	81	2790	500	5950	10	1	16163092	1482	7.32	1.14	12	0.07	1252.00	8054.00	19440	20240215	-52.83	7450	20240805	23.09	19440	-52.83	20240215	7450	23.09	20240805	19440	-52.83	20240215	7450	23.09	20240805	2.49	N	093520	500	80 억		2293776	N	N	0	N	00	N
145	20241004	160637	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9300	150	2	1.64	318258430	34325	65.18	9220	9420	9110	11890	6410	9150	9271.91	14.19	0	281	9576	9362	9236	9022	8896	9300	8960	81	2740	500	5850	10	1	16163092	1503	7.43	1.15	12	0.21	1252.00	8054.00	19440	20240215	-52.16	7450	20240805	24.83	19440	-52.16	20240215	7450	24.83	20240805	19440	-52.16	20240215	7450	24.83	20240805	2.49	N	093520	500	80 억		2293495	N	N	0	N	00	N
146	20241004	150646	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9180	30	2	0.33	265718170	28611	54.33	9220	9420	9110	11890	6410	9150	9287.27	14.19	0	-430	9576	9362	9236	9022	8896	9300	8960	81	2740	500	5850	10	1	16163092	1484	7.33	1.14	12	0.18	1252.00	8054.00	19440	20240215	-52.78	7450	20240805	23.22	19440	-52.78	20240215	7450	23.22	20240805	19440	-52.78	20240215	7450	23.22	20240805	2.49	N	093520	500	80 억		2293495	N	N	0	N	00	N
147	20241004	140646	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9280	130	2	1.42	233686720	25139	47.74	9220	9420	9110	11890	6410	9150	9295.78	14.19	0	370	9576	9362	9236	9022	8896	9300	8960	81	2740	500	5850	10	1	16163092	1500	7.41	1.15	12	0.16	1252.00	8054.00	19440	20240215	-52.26	7450	20240805	24.56	19440	-52.26	20240215	7450	24.56	20240805	19440	-52.26	20240215	7450	24.56	20240805	2.49	N	093520	500	80 억		2293495	N	N	0	N	00	N
148	20241004	130644	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9300	150	2	1.64	217972830	23447	44.53	9220	9420	9110	11890	6410	9150	9296.41	14.19	0	1072	9576	9362	9236	9022	8896	9300	8960	81	2740	500	5850	10	1	16163092	1503	7.43	1.15	12	0.15	1252.00	8054.00	19440	20240215	-52.16	7450	20240805	24.83	19440	-52.16	20240215	7450	24.83	20240805	19440	-52.16	20240215	7450	24.83	20240805	2.49	N	093520	500	80 억		2293495	N	N	0	N	00	N
149	20241004	120642	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9310	160	2	1.75	187512480	20176	38.31	9220	9420	9110	11890	6410	9150	9293.84	14.19	0	1632	9576	9362	9236	9022	8896	9300	8960	81	2740	500	5850	10	1	16163092	1505	7.44	1.16	12	0.12	1252.00	8054.00	19440	20240215	-52.11	7450	20240805	24.97	19440	-52.11	20240215	7450	24.97	20240805	19440	-52.11	20240215	7450	24.97	20240805	2.49	N	093520	500	80 억		2293495	N	N	0	N	00	N
150	20241004	110639	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9340	190	2	2.08	162409740	17483	33.20	9220	9420	9110	11890	6410	9150	9289.58	14.19	0	622	9576	9362	9236	9022	8896	9300	8960	81	2740	500	5850	10	1	16163092	1510	7.46	1.16	12	0.11	1252.00	8054.00	19440	20240215	-51.95	7450	20240805	25.37	19440	-51.95	20240215	7450	25.37	20240805	19440	-51.95	20240215	7450	25.37	20240805	2.49	N	093520	500	80 억		2293495	N	N	0	N	00	N
151	20241004	100639	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9260	110	2	1.20	75699760	8222	15.61	9220	9310	9110	11890	6410	9150	9206.98	14.19	0	-601	9576	9362	9236	9022	8896	9300	8960	81	2740	500	5850	10	1	16163092	1497	7.40	1.15	12	0.05	1252.00	8054.00	19440	20240215	-52.37	7450	20240805	24.30	19440	-52.37	20240215	7450	24.30	20240805	19440	-52.37	20240215	7450	24.30	20240805	2.49	N	093520	500	80 억		2293495	N	N	0	N	00	N
152	20241004	090639	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9310	160	2	1.75	20873180	2253	4.28	9220	9310	9220	11890	6410	9150	9264.62	14.19	0	1426	9576	9362	9236	9022	8896	9300	8960	81	2740	500	5850	10	1	16163092	1505	7.44	1.16	12	0.01	1252.00	8054.00	19440	20240215	-52.11	7450	20240805	24.97	19440	-52.11	20240215	7450	24.97	20240805	19440	-52.11	20240215	7450	24.97	20240805	2.49	N	093520	500	80 억		2293495	N	N	0	N	00	N
153	20241002	160636	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9150	-260	5	-2.76	484104940	52384	93.15	9260	9450	9110	12230	6590	9410	9241.61	14.16	0	4775	9803	9606	9503	9306	9203	9555	9255	81	2820	500	6020	10	1	16163092	1479	7.31	1.14	12	0.32	1252.00	8054.00	19440	20240215	-52.93	7450	20240805	22.82	19440	-52.93	20240215	7450	22.82	20240805	19440	-52.93	20240215	7450	22.82	20240805	2.49	N	093520	500	80 억		2289050	N	N	0	N	00	N
154	20241002	150646	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9150	-260	5	-2.76	454928170	49198	87.48	9260	9450	9110	12230	6590	9410	9246.88	14.16	0	3916	9803	9606	9503	9306	9203	9555	9255	81	2820	500	6020	10	1	16163092	1479	7.31	1.14	12	0.30	1252.00	8054.00	19440	20240215	-52.93	7450	20240805	22.82	19440	-52.93	20240215	7450	22.82	20240805	19440	-52.93	20240215	7450	22.82	20240805	2.49	N	093520	500	80 억		2289050	N	N	0	N	00	N
155	20241002	140645	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9250	-160	5	-1.70	399531430	43172	76.77	9260	9450	9110	12230	6590	9410	9254.41	14.16	0	3344	9803	9606	9503	9306	9203	9555	9255	81	2820	500	6020	10	1	16163092	1495	7.39	1.15	12	0.27	1252.00	8054.00	19440	20240215	-52.42	7450	20240805	24.16	19440	-52.42	20240215	7450	24.16	20240805	19440	-52.42	20240215	7450	24.16	20240805	2.49	N	093520	500	80 억		2289050	N	N	0	N	00	N
156	20241002	130637	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9330	-80	5	-0.85	335528910	36258	64.47	9260	9450	9110	12230	6590	9410	9253.93	14.16	0	2952	9803	9606	9503	9306	9203	9555	9255	81	2820	500	6020	10	1	16163092	1508	7.45	1.16	12	0.22	1252.00	8054.00	19440	20240215	-52.01	7450	20240805	25.23	19440	-52.01	20240215	7450	25.23	20240805	19440	-52.01	20240215	7450	25.23	20240805	2.49	N	093520	500	80 억		2289050	N	N	0	N	00	N
157	20241002	120635	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9330	-80	5	-0.85	312261110	33773	60.05	9260	9450	9110	12230	6590	9410	9245.88	14.16	0	3402	9803	9606	9503	9306	9203	9555	9255	81	2820	500	6020	10	1	16163092	1508	7.45	1.16	12	0.21	1252.00	8054.00	19440	20240215	-52.01	7450	20240805	25.23	19440	-52.01	20240215	7450	25.23	20240805	19440	-52.01	20240215	7450	25.23	20240805	2.49	N	093520	500	80 억		2289050	N	N	0	N	00	N
158	20241002	110628	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9370	-40	5	-0.43	267020310	28915	51.42	9260	9450	9110	12230	6590	9410	9234.66	14.16	0	3198	9803	9606	9503	9306	9203	9555	9255	81	2820	500	6020	10	1	16163092	1514	7.48	1.16	12	0.18	1252.00	8054.00	19440	20240215	-51.80	7450	20240805	25.77	19440	-51.80	20240215	7450	25.77	20240805	19440	-51.80	20240215	7450	25.77	20240805	2.49	N	093520	500	80 억		2289050	N	N	0	N	00	N
159	20241002	100627	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9270	-140	5	-1.49	181030320	19689	35.01	9260	9330	9110	12230	6590	9410	9194.49	14.16	0	2962	9803	9606	9503	9306	9203	9555	9255	81	2820	500	6020	10	1	16163092	1498	7.40	1.15	12	0.12	1252.00	8054.00	19440	20240215	-52.31	7450	20240805	24.43	19440	-52.31	20240215	7450	24.43	20240805	19440	-52.31	20240215	7450	24.43	20240805	2.49	N	093520	500	80 억		2289050	N	N	0	N	00	N
160	20241002	090626	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9170	-240	5	-2.55	58652860	6353	11.30	9260	9330	9140	12230	6590	9410	9232.31	14.16	0	540	9803	9606	9503	9306	9203	9555	9255	81	2820	500	6020	10	1	16163092	1482	7.32	1.14	12	0.04	1252.00	8054.00	19440	20240215	-52.83	7450	20240805	23.09	19440	-52.83	20240215	7450	23.09	20240805	19440	-52.83	20240215	7450	23.09	20240805	2.49	N	093520	500	80 억		2289050	N	N	0	N	00	N