KissMeData/048470/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	160544	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	30	2	0.82	101327330	27803	64.30	3650	3730	3595	4745	2555	3650	3644.47	1.64	0	10190	3743	3696	3663	3616	3583	3720	3640	50	1095	500	2260	5	1	10000000	368	-16.80	0.51	12	0.28	-219.00	7243.00	5980	20240604	-38.46	3345	20231024	10.01	5980	-38.46	20240604	3385	8.71	20240805	5980	-38.46	20240604	3375	9.04	20231114	1.83	N	048470	500	50 억		163635	N	N	0	N	00	N
3	20241031	150550	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	35	2	0.96	101054945	27729	64.13	3650	3730	3595	4745	2555	3650	3644.38	1.64	0	10186	3743	3696	3663	3616	3583	3720	3640	50	1095	500	2260	5	1	10000000	369	-16.83	0.51	12	0.28	-219.00	7243.00	5980	20240604	-38.38	3345	20231024	10.16	5980	-38.38	20240604	3385	8.86	20240805	5980	-38.38	20240604	3375	9.19	20231114	1.83	N	048470	500	50 억		163635	N	N	0	N	00	N
4	20241031	140551	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	75	2	2.05	100587195	27602	63.84	3650	3730	3595	4745	2555	3650	3644.20	1.64	0	10184	3743	3696	3663	3616	3583	3720	3640	50	1095	500	2260	5	1	10000000	373	-17.01	0.51	12	0.28	-219.00	7243.00	5980	20240604	-37.71	3345	20231024	11.36	5980	-37.71	20240604	3385	10.04	20240805	5980	-37.71	20240604	3375	10.37	20231114	1.83	N	048470	500	50 억		163635	N	N	0	N	00	N
5	20241031	130549	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	80	2	2.19	90825760	24967	57.74	3650	3730	3595	4745	2555	3650	3637.83	1.64	0	9486	3743	3696	3663	3616	3583	3720	3640	50	1095	500	2260	5	1	10000000	373	-17.03	0.51	12	0.25	-219.00	7243.00	5980	20240604	-37.63	3345	20231024	11.51	5980	-37.63	20240604	3385	10.19	20240805	5980	-37.63	20240604	3375	10.52	20231114	1.83	N	048470	500	50 억		163635	N	N	0	N	00	N
6	20241031	120549	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	25	2	0.68	56434505	15569	36.01	3650	3690	3595	4745	2555	3650	3624.80	1.64	0	5525	3743	3696	3663	3616	3583	3720	3640	50	1095	500	2260	5	1	10000000	368	-16.78	0.51	12	0.16	-219.00	7243.00	5980	20240604	-38.55	3345	20231024	9.87	5980	-38.55	20240604	3385	8.57	20240805	5980	-38.55	20240604	3375	8.89	20231114	1.83	N	048470	500	50 억		163635	N	N	0	N	00	N
7	20241031	110550	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	-20	5	-0.55	40428675	11179	25.86	3650	3650	3595	4745	2555	3650	3616.48	1.64	0	3368	3743	3696	3663	3616	3583	3720	3640	50	1095	500	2260	5	1	10000000	363	-16.58	0.50	12	0.11	-219.00	7243.00	5980	20240604	-39.30	3345	20231024	8.52	5980	-39.30	20240604	3385	7.24	20240805	5980	-39.30	20240604	3375	7.56	20231114	1.83	N	048470	500	50 억		163635	N	N	0	N	00	N
8	20241031	100549	57	100.00	KOSDAQ		유통	N	N	N	N		N	3635	-15	5	-0.41	28763285	7963	18.42	3650	3650	3595	4745	2555	3650	3612.12	1.64	0	1326	3743	3696	3663	3616	3583	3720	3640	50	1095	500	2260	5	1	10000000	364	-16.60	0.50	12	0.08	-219.00	7243.00	5980	20240604	-39.21	3345	20231024	8.67	5980	-39.21	20240604	3385	7.39	20240805	5980	-39.21	20240604	3375	7.70	20231114	1.83	N	048470	500	50 억		163635	N	N	0	N	00	N
9	20241031	090548	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	-10	5	-0.27	3881575	1075	2.49	3650	3650	3600	4745	2555	3650	3610.77	1.64	0	107	3743	3696	3663	3616	3583	3720	3640	50	1095	500	2260	5	1	10000000	364	-16.62	0.50	12	0.01	-219.00	7243.00	5980	20240604	-39.13	3345	20231024	8.82	5980	-39.13	20240604	3385	7.53	20240805	5980	-39.13	20240604	3375	7.85	20231114	1.83	N	048470	500	50 억		163635	N	N	0	N	00	N
10	20241030	160546	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	0	3	0.00	157333115	43092	100.43	3630	3710	3630	4745	2555	3650	3651.10	1.60	0	3716	3790	3720	3670	3600	3550	3695	3575	50	1095	500	2260	5	1	10000000	365	-16.67	0.50	12	0.43	-219.00	7243.00	5980	20240604	-38.96	3320	20231023	9.94	5980	-38.96	20240604	3385	7.83	20240805	5980	-38.96	20240604	3375	8.15	20231114	1.84	N	048470	500	50 억		159616	N	N	0	N	00	N
11	20241030	150559	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	0	3	0.00	151187410	41406	96.50	3630	3710	3630	4745	2555	3650	3651.34	1.60	0	3761	3790	3720	3670	3600	3550	3695	3575	50	1095	500	2260	5	1	10000000	365	-16.67	0.50	12	0.41	-219.00	7243.00	5980	20240604	-38.96	3320	20231023	9.94	5980	-38.96	20240604	3385	7.83	20240805	5980	-38.96	20240604	3375	8.15	20231114	1.84	N	048470	500	50 억		159616	N	N	0	N	00	N
12	20241030	140551	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	-10	5	-0.27	143845970	39393	91.81	3630	3710	3630	4745	2555	3650	3651.56	1.60	0	3911	3790	3720	3670	3600	3550	3695	3575	50	1095	500	2260	5	1	10000000	364	-16.62	0.50	12	0.39	-219.00	7243.00	5980	20240604	-39.13	3320	20231023	9.64	5980	-39.13	20240604	3385	7.53	20240805	5980	-39.13	20240604	3375	7.85	20231114	1.84	N	048470	500	50 억		159616	N	N	0	N	00	N
13	20241030	130551	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	0	3	0.00	121015975	33106	77.16	3630	3710	3630	4745	2555	3650	3655.41	1.60	0	3543	3790	3720	3670	3600	3550	3695	3575	50	1095	500	2260	5	1	10000000	365	-16.67	0.50	12	0.33	-219.00	7243.00	5980	20240604	-38.96	3320	20231023	9.94	5980	-38.96	20240604	3385	7.83	20240805	5980	-38.96	20240604	3375	8.15	20231114	1.84	N	048470	500	50 억		159616	N	N	0	N	00	N
14	20241030	120558	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	15	2	0.41	45160820	12334	28.75	3630	3710	3630	4745	2555	3650	3661.49	1.60	0	4363	3790	3720	3670	3600	3550	3695	3575	50	1095	500	2260	5	1	10000000	367	-16.74	0.51	12	0.12	-219.00	7243.00	5980	20240604	-38.71	3320	20231023	10.39	5980	-38.71	20240604	3385	8.27	20240805	5980	-38.71	20240604	3375	8.59	20231114	1.84	N	048470	500	50 억		159616	N	N	0	N	00	N
15	20241030	110549	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	35	2	0.96	32895085	8996	20.97	3630	3710	3630	4745	2555	3650	3656.63	1.60	0	4612	3790	3720	3670	3600	3550	3695	3575	50	1095	500	2260	5	1	10000000	369	-16.83	0.51	12	0.09	-219.00	7243.00	5980	20240604	-38.38	3320	20231023	10.99	5980	-38.38	20240604	3385	8.86	20240805	5980	-38.38	20240604	3375	9.19	20231114	1.84	N	048470	500	50 억		159616	N	N	0	N	00	N
16	20241030	100547	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	15	2	0.41	26294240	7201	16.78	3630	3675	3630	4745	2555	3650	3651.47	1.60	0	3392	3790	3720	3670	3600	3550	3695	3575	50	1095	500	2260	5	1	10000000	367	-16.74	0.51	12	0.07	-219.00	7243.00	5980	20240604	-38.71	3320	20231023	10.39	5980	-38.71	20240604	3385	8.27	20240805	5980	-38.71	20240604	3375	8.59	20231114	1.84	N	048470	500	50 억		159616	N	N	0	N	00	N
17	20241030	090550	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	-20	5	-0.55	1648040	454	1.06	3630	3650	3630	4745	2555	3650	3630.04	1.60	0	30	3790	3720	3670	3600	3550	3695	3575	50	1095	500	2260	5	1	10000000	363	-16.58	0.50	12	0.00	-219.00	7243.00	5980	20240604	-39.30	3320	20231023	9.34	5980	-39.30	20240604	3385	7.24	20240805	5980	-39.30	20240604	3375	7.56	20231114	1.84	N	048470	500	50 억		159616	N	N	0	N	00	N
18	20241029	160530	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	-80	5	-2.14	157595670	42907	216.11	3730	3740	3620	4845	2615	3730	3672.96	1.60	0	-128	3803	3766	3713	3676	3623	3785	3695	50	1115	500	2310	5	1	10000000	365	-16.67	0.50	12	0.43	-219.00	7243.00	5980	20240604	-38.96	3310	20231020	10.27	5980	-38.96	20240604	3385	7.83	20240805	5980	-38.96	20240604	3375	8.15	20231114	1.87	N	048470	500	50 억		159745	N	N	0	N	00	N
19	20241029	150541	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	-80	5	-2.14	152503295	41510	209.08	3730	3740	3620	4845	2615	3730	3673.89	1.60	0	-345	3803	3766	3713	3676	3623	3785	3695	50	1115	500	2310	5	1	10000000	365	-16.67	0.50	12	0.42	-219.00	7243.00	5980	20240604	-38.96	3310	20231020	10.27	5980	-38.96	20240604	3385	7.83	20240805	5980	-38.96	20240604	3375	8.15	20231114	1.87	N	048470	500	50 억		159745	N	N	0	N	00	N
20	20241029	140521	57	100.00	KOSDAQ		유통	N	N	N	N		N	3660	-70	5	-1.88	141692605	38541	194.12	3730	3740	3640	4845	2615	3730	3676.41	1.60	0	-131	3803	3766	3713	3676	3623	3785	3695	50	1115	500	2310	5	1	10000000	366	-16.71	0.51	12	0.39	-219.00	7243.00	5980	20240604	-38.80	3310	20231020	10.57	5980	-38.80	20240604	3385	8.12	20240805	5980	-38.80	20240604	3375	8.44	20231114	1.87	N	048470	500	50 억		159745	N	N	0	N	00	N
21	20241029	130534	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	-60	5	-1.61	91823995	24892	125.38	3730	3740	3645	4845	2615	3730	3688.90	1.60	0	919	3803	3766	3713	3676	3623	3785	3695	50	1115	500	2310	5	1	10000000	367	-16.76	0.51	12	0.25	-219.00	7243.00	5980	20240604	-38.63	3310	20231020	10.88	5980	-38.63	20240604	3385	8.42	20240805	5980	-38.63	20240604	3375	8.74	20231114	1.87	N	048470	500	50 억		159745	N	N	0	N	00	N
22	20241029	120536	57	100.00	KOSDAQ		유통	N	N	N	N		N	3645	-85	5	-2.28	61655915	16653	83.88	3730	3740	3645	4845	2615	3730	3702.39	1.60	0	-2322	3803	3766	3713	3676	3623	3785	3695	50	1115	500	2310	5	1	10000000	365	-16.64	0.50	12	0.17	-219.00	7243.00	5980	20240604	-39.05	3310	20231020	10.12	5980	-39.05	20240604	3385	7.68	20240805	5980	-39.05	20240604	3375	8.00	20231114	1.87	N	048470	500	50 억		159745	N	N	0	N	00	N
23	20241029	110550	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	-15	5	-0.40	18129300	4893	24.64	3730	3740	3670	4845	2615	3730	3705.15	1.60	0	-167	3803	3766	3713	3676	3623	3785	3695	50	1115	500	2310	5	1	10000000	372	-16.96	0.51	12	0.05	-219.00	7243.00	5980	20240604	-37.88	3310	20231020	12.24	5980	-37.88	20240604	3385	9.75	20240805	5980	-37.88	20240604	3375	10.07	20231114	1.87	N	048470	500	50 억		159745	N	N	0	N	00	N
24	20241029	100536	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	-15	5	-0.40	9709075	2630	13.25	3730	3735	3670	4845	2615	3730	3691.66	1.60	0	-336	3803	3766	3713	3676	3623	3785	3695	50	1115	500	2310	5	1	10000000	372	-16.96	0.51	12	0.03	-219.00	7243.00	5980	20240604	-37.88	3310	20231020	12.24	5980	-37.88	20240604	3385	9.75	20240805	5980	-37.88	20240604	3375	10.07	20231114	1.87	N	048470	500	50 억		159745	N	N	0	N	00	N
25	20241028	160529	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	65	2	1.77	73230920	19834	53.09	3700	3750	3660	4760	2570	3665	3692.19	1.51	0	8635	3768	3716	3658	3606	3548	3742	3632	50	1095	500	2270	5	1	10000000	373	-17.03	0.51	12	0.20	-219.00	7243.00	5980	20240604	-37.63	3310	20231020	12.69	5980	-37.63	20240604	3385	10.19	20240805	5980	-37.63	20240604	3375	10.52	20231114	1.87	N	048470	500	50 억		151407	N	N	0	N	00	N
26	20241028	150533	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	35	2	0.95	69402730	18803	50.33	3700	3750	3660	4760	2570	3665	3691.05	1.51	0	8687	3768	3716	3658	3606	3548	3742	3632	50	1095	500	2270	5	1	10000000	370	-16.89	0.51	12	0.19	-219.00	7243.00	5980	20240604	-38.13	3310	20231020	11.78	5980	-38.13	20240604	3385	9.31	20240805	5980	-38.13	20240604	3375	9.63	20231114	1.87	N	048470	500	50 억		151407	N	N	0	N	00	N
27	20241028	140535	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	45	2	1.23	58244185	15789	42.27	3700	3750	3660	4760	2570	3665	3688.91	1.51	0	8455	3768	3716	3658	3606	3548	3742	3632	50	1095	500	2270	5	1	10000000	371	-16.94	0.51	12	0.16	-219.00	7243.00	5980	20240604	-37.96	3310	20231020	12.08	5980	-37.96	20240604	3385	9.60	20240805	5980	-37.96	20240604	3375	9.93	20231114	1.87	N	048470	500	50 억		151407	N	N	0	N	00	N
28	20241028	130532	57	100.00	KOSDAQ		유통	N	N	N	N		N	3750	85	2	2.32	52309230	14188	37.98	3700	3750	3660	4760	2570	3665	3686.86	1.51	0	8146	3768	3716	3658	3606	3548	3742	3632	50	1095	500	2270	5	1	10000000	375	-17.12	0.52	12	0.14	-219.00	7243.00	5980	20240604	-37.29	3310	20231020	13.29	5980	-37.29	20240604	3385	10.78	20240805	5980	-37.29	20240604	3375	11.11	20231114	1.87	N	048470	500	50 억		151407	N	N	0	N	00	N
29	20241028	120534	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	20	2	0.55	35333890	9598	25.69	3700	3710	3660	4760	2570	3665	3681.38	1.51	0	4720	3768	3716	3658	3606	3548	3742	3632	50	1095	500	2270	5	1	10000000	369	-16.83	0.51	12	0.10	-219.00	7243.00	5980	20240604	-38.38	3310	20231020	11.33	5980	-38.38	20240604	3385	8.86	20240805	5980	-38.38	20240604	3375	9.19	20231114	1.87	N	048470	500	50 억		151407	N	N	0	N	00	N
30	20241028	110448	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	20	2	0.55	32383855	8798	23.55	3700	3710	3660	4760	2570	3665	3680.82	1.51	0	4759	3768	3716	3658	3606	3548	3742	3632	50	1095	500	2270	5	1	10000000	369	-16.83	0.51	12	0.09	-219.00	7243.00	5980	20240604	-38.38	3310	20231020	11.33	5980	-38.38	20240604	3385	8.86	20240805	5980	-38.38	20240604	3375	9.19	20231114	1.87	N	048470	500	50 억		151407	N	N	0	N	00	N
31	20241028	100529	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	30	2	0.82	26459770	7192	19.25	3700	3710	3660	4760	2570	3665	3679.06	1.51	0	3786	3768	3716	3658	3606	3548	3742	3632	50	1095	500	2270	5	1	10000000	370	-16.87	0.51	12	0.07	-219.00	7243.00	5980	20240604	-38.21	3310	20231020	11.63	5980	-38.21	20240604	3385	9.16	20240805	5980	-38.21	20240604	3375	9.48	20231114	1.87	N	048470	500	50 억		151407	N	N	0	N	00	N
32	20241028	090529	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	5	2	0.14	6869455	1857	4.97	3700	3710	3670	4760	2570	3665	3699.22	1.51	0	28	3768	3716	3658	3606	3548	3742	3632	50	1095	500	2270	5	1	10000000	367	-16.76	0.51	12	0.02	-219.00	7243.00	5980	20240604	-38.63	3310	20231020	10.88	5980	-38.63	20240604	3385	8.42	20240805	5980	-38.63	20240604	3375	8.74	20231114	1.87	N	048470	500	50 억		151407	N	N	0	N	00	N
33	20241025	160528	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	45	2	1.24	136231610	37357	89.84	3625	3710	3600	4705	2535	3620	3646.75	1.49	0	2871	3800	3710	3650	3560	3500	3680	3530	50	1085	500	2240	5	1	10000000	367	-16.74	0.51	12	0.37	-219.00	7243.00	5980	20240604	-38.71	3310	20231020	10.73	5980	-38.71	20240604	3385	8.27	20240805	5980	-38.71	20240604	3375	8.59	20231114	1.86	N	048470	500	50 억		148694	N	N	0	N	00	N
34	20241025	150532	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	50	2	1.38	125490055	34428	82.80	3625	3710	3600	4705	2535	3620	3645.00	1.49	0	2410	3800	3710	3650	3560	3500	3680	3530	50	1085	500	2240	5	1	10000000	367	-16.76	0.51	12	0.34	-219.00	7243.00	5980	20240604	-38.63	3310	20231020	10.88	5980	-38.63	20240604	3385	8.42	20240805	5980	-38.63	20240604	3375	8.74	20231114	1.86	N	048470	500	50 억		148694	N	N	0	N	00	N
35	20241025	140531	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	45	2	1.24	113932400	31275	75.21	3625	3710	3600	4705	2535	3620	3642.92	1.49	0	2217	3800	3710	3650	3560	3500	3680	3530	50	1085	500	2240	5	1	10000000	367	-16.74	0.51	12	0.31	-219.00	7243.00	5980	20240604	-38.71	3310	20231020	10.73	5980	-38.71	20240604	3385	8.27	20240805	5980	-38.71	20240604	3375	8.59	20231114	1.86	N	048470	500	50 억		148694	N	N	0	N	00	N
36	20241025	130533	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	50	2	1.38	94645715	26014	62.56	3625	3710	3600	4705	2535	3620	3638.26	1.49	0	3670	3800	3710	3650	3560	3500	3680	3530	50	1085	500	2240	5	1	10000000	367	-16.76	0.51	12	0.26	-219.00	7243.00	5980	20240604	-38.63	3310	20231020	10.88	5980	-38.63	20240604	3385	8.42	20240805	5980	-38.63	20240604	3375	8.74	20231114	1.86	N	048470	500	50 억		148694	N	N	0	N	00	N
37	20241025	120534	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	65	2	1.80	89773235	24685	59.36	3625	3710	3600	4705	2535	3620	3636.75	1.49	0	4320	3800	3710	3650	3560	3500	3680	3530	50	1085	500	2240	5	1	10000000	369	-16.83	0.51	12	0.25	-219.00	7243.00	5980	20240604	-38.38	3310	20231020	11.33	5980	-38.38	20240604	3385	8.86	20240805	5980	-38.38	20240604	3375	9.19	20231114	1.86	N	048470	500	50 억		148694	N	N	0	N	00	N
38	20241025	110530	57	100.00	KOSDAQ		유통	N	N	N	N		N	3645	25	2	0.69	72636665	20012	48.13	3625	3710	3600	4705	2535	3620	3629.66	1.49	0	4824	3800	3710	3650	3560	3500	3680	3530	50	1085	500	2240	5	1	10000000	365	-16.64	0.50	12	0.20	-219.00	7243.00	5980	20240604	-39.05	3310	20231020	10.12	5980	-39.05	20240604	3385	7.68	20240805	5980	-39.05	20240604	3375	8.00	20231114	1.86	N	048470	500	50 억		148694	N	N	0	N	00	N
39	20241025	100531	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	85	2	2.35	69204640	19077	45.88	3625	3710	3600	4705	2535	3620	3627.65	1.49	0	5194	3800	3710	3650	3560	3500	3680	3530	50	1085	500	2240	5	1	10000000	371	-16.92	0.51	12	0.19	-219.00	7243.00	5980	20240604	-38.04	3310	20231020	11.93	5980	-38.04	20240604	3385	9.45	20240805	5980	-38.04	20240604	3375	9.78	20231114	1.86	N	048470	500	50 억		148694	N	N	0	N	00	N
40	20241025	090531	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	30	2	0.83	4613715	1268	3.05	3625	3650	3625	4705	2535	3620	3638.58	1.49	0	386	3800	3710	3650	3560	3500	3680	3530	50	1085	500	2240	5	1	10000000	365	-16.67	0.50	12	0.01	-219.00	7243.00	5980	20240604	-38.96	3310	20231020	10.27	5980	-38.96	20240604	3385	7.83	20240805	5980	-38.96	20240604	3375	8.15	20231114	1.86	N	048470	500	50 억		148694	N	N	0	N	00	N
41	20241024	160521	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	-120	5	-3.21	152464415	41482	138.49	3740	3740	3590	4860	2620	3740	3675.46	1.67	0	-18132	3840	3790	3740	3690	3640	3765	3665	50	1120	500	2310	5	1	10000000	362	-16.53	0.50	12	0.41	-219.00	7243.00	5980	20240604	-39.46	3310	20231020	9.37	5980	-39.46	20240604	3385	6.94	20240805	5980	-39.46	20240604	3345	8.22	20231024	1.86	N	048470	500	50 억		166827	N	N	0	N	00	N
42	20241024	150526	57	100.00	KOSDAQ		유통	N	N	N	N		N	3635	-105	5	-2.81	144346935	39243	131.02	3740	3740	3590	4860	2620	3740	3678.28	1.67	0	-17886	3840	3790	3740	3690	3640	3765	3665	50	1120	500	2310	5	1	10000000	364	-16.60	0.50	12	0.39	-219.00	7243.00	5980	20240604	-39.21	3310	20231020	9.82	5980	-39.21	20240604	3385	7.39	20240805	5980	-39.21	20240604	3345	8.67	20231024	1.86	N	048470	500	50 억		166827	N	N	0	N	00	N
43	20241024	140515	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	-60	5	-1.60	87527955	23705	79.14	3740	3740	3670	4860	2620	3740	3692.38	1.67	0	-11108	3840	3790	3740	3690	3640	3765	3665	50	1120	500	2310	5	1	10000000	368	-16.80	0.51	12	0.24	-219.00	7243.00	5980	20240604	-38.46	3310	20231020	11.18	5980	-38.46	20240604	3385	8.71	20240805	5980	-38.46	20240604	3345	10.01	20231024	1.86	N	048470	500	50 억		166827	N	N	0	N	00	N
44	20241024	130525	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	-60	5	-1.60	83101795	22500	75.12	3740	3740	3670	4860	2620	3740	3693.41	1.67	0	-11115	3840	3790	3740	3690	3640	3765	3665	50	1120	500	2310	5	1	10000000	368	-16.80	0.51	12	0.22	-219.00	7243.00	5980	20240604	-38.46	3310	20231020	11.18	5980	-38.46	20240604	3385	8.71	20240805	5980	-38.46	20240604	3345	10.01	20231024	1.86	N	048470	500	50 억		166827	N	N	0	N	00	N
45	20241024	120524	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	-55	5	-1.47	74126520	20058	66.97	3740	3740	3670	4860	2620	3740	3695.61	1.67	0	-11060	3840	3790	3740	3690	3640	3765	3665	50	1120	500	2310	5	1	10000000	369	-16.83	0.51	12	0.20	-219.00	7243.00	5980	20240604	-38.38	3310	20231020	11.33	5980	-38.38	20240604	3385	8.86	20240805	5980	-38.38	20240604	3345	10.16	20231024	1.86	N	048470	500	50 억		166827	N	N	0	N	00	N
46	20241024	110527	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	-50	5	-1.34	67631610	18293	61.07	3740	3740	3670	4860	2620	3740	3697.13	1.67	0	-11049	3840	3790	3740	3690	3640	3765	3665	50	1120	500	2310	5	1	10000000	369	-16.85	0.51	12	0.18	-219.00	7243.00	5980	20240604	-38.29	3310	20231020	11.48	5980	-38.29	20240604	3385	9.01	20240805	5980	-38.29	20240604	3345	10.31	20231024	1.86	N	048470	500	50 억		166827	N	N	0	N	00	N
47	20241024	100528	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	-20	5	-0.53	22674430	6141	20.50	3740	3740	3670	4860	2620	3740	3692.30	1.67	0	22	3840	3790	3740	3690	3640	3765	3665	50	1120	500	2310	5	1	10000000	372	-16.99	0.51	12	0.06	-219.00	7243.00	5980	20240604	-37.79	3310	20231020	12.39	5980	-37.79	20240604	3385	9.90	20240805	5980	-37.79	20240604	3345	11.21	20231024	1.86	N	048470	500	50 억		166827	N	N	0	N	00	N
48	20241024	090555	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	0	3	0.00	676940	181	0.60	3740	3740	3740	4860	2620	3740	3740.00	1.67	0	-181	3840	3790	3740	3690	3640	3765	3665	50	1120	500	2310	5	1	10000000	374	-17.08	0.52	12	0.00	-219.00	7243.00	5980	20240604	-37.46	3310	20231020	12.99	5980	-37.46	20240604	3385	10.49	20240805	5980	-37.46	20240604	3345	11.81	20231024	1.86	N	048470	500	50 억		166827	N	N	0	N	00	N
49	20241023	160525	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	0	3	0.00	112159150	29952	128.52	3765	3790	3690	4860	2620	3740	3744.63	1.65	0	2238	3900	3820	3765	3685	3630	3792	3657	50	1120	500	2310	5	1	10000000	374	-17.08	0.52	12	0.30	-219.00	7243.00	5980	20240604	-37.46	3310	20231020	12.99	5980	-37.46	20240604	3385	10.49	20240805	5980	-37.46	20240604	3320	12.65	20231023	1.88	N	048470	500	50 억		164589	N	N	0	N	00	N
50	20241023	150536	57	100.00	KOSDAQ		유통	N	N	N	N		N	3755	15	2	0.40	102587950	27393	117.54	3765	3790	3690	4860	2620	3740	3745.04	1.65	0	2541	3900	3820	3765	3685	3630	3792	3657	50	1120	500	2310	5	1	10000000	376	-17.15	0.52	12	0.27	-219.00	7243.00	5980	20240604	-37.21	3310	20231020	13.44	5980	-37.21	20240604	3385	10.93	20240805	5980	-37.21	20240604	3320	13.10	20231023	1.88	N	048470	500	50 억		164589	N	N	0	N	00	N
51	20241023	140536	57	100.00	KOSDAQ		유통	N	N	N	N		N	3775	35	2	0.94	57769090	15440	66.25	3765	3790	3690	4860	2620	3740	3741.52	1.65	0	2166	3900	3820	3765	3685	3630	3792	3657	50	1120	500	2310	5	1	10000000	378	-17.24	0.52	12	0.15	-219.00	7243.00	5980	20240604	-36.87	3310	20231020	14.05	5980	-36.87	20240604	3385	11.52	20240805	5980	-36.87	20240604	3320	13.70	20231023	1.88	N	048470	500	50 억		164589	N	N	0	N	00	N
52	20241023	130528	57	100.00	KOSDAQ		유통	N	N	N	N		N	3750	10	2	0.27	45272170	12117	51.99	3765	3775	3690	4860	2620	3740	3736.25	1.65	0	-383	3900	3820	3765	3685	3630	3792	3657	50	1120	500	2310	5	1	10000000	375	-17.12	0.52	12	0.12	-219.00	7243.00	5980	20240604	-37.29	3310	20231020	13.29	5980	-37.29	20240604	3385	10.78	20240805	5980	-37.29	20240604	3320	12.95	20231023	1.88	N	048470	500	50 억		164589	N	N	0	N	00	N
53	20241023	120526	57	100.00	KOSDAQ		유통	N	N	N	N		N	3765	25	2	0.67	43057580	11528	49.46	3765	3775	3690	4860	2620	3740	3735.04	1.65	0	-312	3900	3820	3765	3685	3630	3792	3657	50	1120	500	2310	5	1	10000000	377	-17.19	0.52	12	0.12	-219.00	7243.00	5980	20240604	-37.04	3310	20231020	13.75	5980	-37.04	20240604	3385	11.23	20240805	5980	-37.04	20240604	3320	13.40	20231023	1.88	N	048470	500	50 억		164589	N	N	0	N	00	N
54	20241023	110524	57	100.00	KOSDAQ		유통	N	N	N	N		N	3745	5	2	0.13	39699215	10634	45.63	3765	3775	3690	4860	2620	3740	3733.23	1.65	0	-366	3900	3820	3765	3685	3630	3792	3657	50	1120	500	2310	5	1	10000000	375	-17.10	0.52	12	0.11	-219.00	7243.00	5980	20240604	-37.37	3310	20231020	13.14	5980	-37.37	20240604	3385	10.64	20240805	5980	-37.37	20240604	3320	12.80	20231023	1.88	N	048470	500	50 억		164589	N	N	0	N	00	N
55	20241023	100527	57	100.00	KOSDAQ		유통	N	N	N	N		N	3750	10	2	0.27	21724030	5847	25.09	3765	3765	3690	4860	2620	3740	3715.41	1.65	0	-222	3900	3820	3765	3685	3630	3792	3657	50	1120	500	2310	5	1	10000000	375	-17.12	0.52	12	0.06	-219.00	7243.00	5980	20240604	-37.29	3310	20231020	13.29	5980	-37.29	20240604	3385	10.78	20240805	5980	-37.29	20240604	3320	12.95	20231023	1.88	N	048470	500	50 억		164589	N	N	0	N	00	N
56	20241023	090527	57	100.00	KOSDAQ		유통	N	N	N	N		N	3765	25	2	0.67	3765	1	0.00	3765	3765	3765	4860	2620	3740	3765.00	1.65	0	0	3900	3820	3765	3685	3630	3792	3657	50	1120	500	2310	5	1	10000000	377	-17.19	0.52	12	0.00	-219.00	7243.00	5980	20240604	-37.04	3310	20231020	13.75	5980	-37.04	20240604	3385	11.23	20240805	5980	-37.04	20240604	3320	13.40	20231023	1.88	N	048470	500	50 억		164589	N	N	0	N	00	N
57	20241022	160519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	-80	5	-2.09	87425880	23306	66.44	3810	3845	3710	4965	2675	3820	3751.22	1.68	0	-3570	3913	3866	3783	3736	3653	3890	3760	50	1145	500	2360	5	1	10000000	374	-17.08	0.52	12	0.23	-219.00	7243.00	5980	20240604	-37.46	3310	20231020	12.99	5980	-37.46	20240604	3385	10.49	20240805	5980	-37.46	20240604	3320	12.65	20231023	1.93	N	048470	500	50 억		168077	N	N	0	N	00	N
58	20241022	150526	57	100.00	KOSDAQ		유통	N	N	N	N		N	3745	-75	5	-1.96	82750310	22055	62.87	3810	3845	3710	4965	2675	3820	3752.00	1.68	0	-3447	3913	3866	3783	3736	3653	3890	3760	50	1145	500	2360	5	1	10000000	375	-17.10	0.52	12	0.22	-219.00	7243.00	5980	20240604	-37.37	3310	20231020	13.14	5980	-37.37	20240604	3385	10.64	20240805	5980	-37.37	20240604	3320	12.80	20231023	1.93	N	048470	500	50 억		168077	N	N	0	N	00	N
59	20241022	140527	57	100.00	KOSDAQ		유통	N	N	N	N		N	3745	-75	5	-1.96	79605365	21215	60.48	3810	3845	3710	4965	2675	3820	3752.32	1.68	0	-2939	3913	3866	3783	3736	3653	3890	3760	50	1145	500	2360	5	1	10000000	375	-17.10	0.52	12	0.21	-219.00	7243.00	5980	20240604	-37.37	3310	20231020	13.14	5980	-37.37	20240604	3385	10.64	20240805	5980	-37.37	20240604	3320	12.80	20231023	1.93	N	048470	500	50 억		168077	N	N	0	N	00	N
60	20241022	130526	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	-80	5	-2.09	73880135	19687	56.12	3810	3845	3710	4965	2675	3820	3752.74	1.68	0	-3252	3913	3866	3783	3736	3653	3890	3760	50	1145	500	2360	5	1	10000000	374	-17.08	0.52	12	0.20	-219.00	7243.00	5980	20240604	-37.46	3310	20231020	12.99	5980	-37.46	20240604	3385	10.49	20240805	5980	-37.46	20240604	3320	12.65	20231023	1.93	N	048470	500	50 억		168077	N	N	0	N	00	N
61	20241022	120525	57	100.00	KOSDAQ		유통	N	N	N	N		N	3775	-45	5	-1.18	57207505	15229	43.41	3810	3845	3710	4965	2675	3820	3756.48	1.68	0	-2675	3913	3866	3783	3736	3653	3890	3760	50	1145	500	2360	5	1	10000000	378	-17.24	0.52	12	0.15	-219.00	7243.00	5980	20240604	-36.87	3310	20231020	14.05	5980	-36.87	20240604	3385	11.52	20240805	5980	-36.87	20240604	3320	13.70	20231023	1.93	N	048470	500	50 억		168077	N	N	0	N	00	N
62	20241022	110523	57	100.00	KOSDAQ		유통	N	N	N	N		N	3735	-85	5	-2.23	51414690	13690	39.03	3810	3845	3710	4965	2675	3820	3755.64	1.68	0	-2734	3913	3866	3783	3736	3653	3890	3760	50	1145	500	2360	5	1	10000000	374	-17.05	0.52	12	0.14	-219.00	7243.00	5980	20240604	-37.54	3310	20231020	12.84	5980	-37.54	20240604	3385	10.34	20240805	5980	-37.54	20240604	3320	12.50	20231023	1.93	N	048470	500	50 억		168077	N	N	0	N	00	N
63	20241022	100524	57	100.00	KOSDAQ		유통	N	N	N	N		N	3750	-70	5	-1.83	44321925	11789	33.61	3810	3845	3710	4965	2675	3820	3759.60	1.68	0	-2960	3913	3866	3783	3736	3653	3890	3760	50	1145	500	2360	5	1	10000000	375	-17.12	0.52	12	0.12	-219.00	7243.00	5980	20240604	-37.29	3310	20231020	13.29	5980	-37.29	20240604	3385	10.78	20240805	5980	-37.29	20240604	3320	12.95	20231023	1.93	N	048470	500	50 억		168077	N	N	0	N	00	N
64	20241022	090524	57	100.00	KOSDAQ		유통	N	N	N	N		N	3845	25	2	0.65	3183845	833	2.37	3810	3845	3810	4965	2675	3820	3822.14	1.68	0	-282	3913	3866	3783	3736	3653	3890	3760	50	1145	500	2360	5	1	10000000	385	-17.56	0.53	12	0.01	-219.00	7243.00	5980	20240604	-35.70	3310	20231020	16.16	5980	-35.70	20240604	3385	13.59	20240805	5980	-35.70	20240604	3320	15.81	20231023	1.93	N	048470	500	50 억		168077	N	N	0	N	00	N
65	20241021	160519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3820	130	2	3.52	125034015	33179	59.93	3700	3830	3700	4795	2585	3690	3768.47	1.68	0	203	3953	3821	3743	3611	3533	3782	3572	50	1105	500	2280	5	1	10000000	382	-17.44	0.53	12	0.33	-219.00	7243.00	5980	20240604	-36.12	3310	20231020	15.41	5980	-36.12	20240604	3385	12.85	20240805	5980	-36.12	20240604	3320	15.06	20231023	1.93	N	048470	500	50 억		168096	N	N	0	N	00	N
66	20241021	150523	57	100.00	KOSDAQ		유통	N	N	N	N		N	3790	100	2	2.71	111829500	29708	53.66	3700	3830	3700	4795	2585	3690	3764.29	1.68	0	-457	3953	3821	3743	3611	3533	3782	3572	50	1105	500	2280	5	1	10000000	379	-17.31	0.52	12	0.30	-219.00	7243.00	5980	20240604	-36.62	3310	20231020	14.50	5980	-36.62	20240604	3385	11.96	20240805	5980	-36.62	20240604	3320	14.16	20231023	1.93	N	048470	500	50 억		168096	N	N	0	N	00	N
67	20241021	140524	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	90	2	2.44	103491910	27503	49.68	3700	3830	3700	4795	2585	3690	3762.93	1.68	0	-459	3953	3821	3743	3611	3533	3782	3572	50	1105	500	2280	5	1	10000000	378	-17.26	0.52	12	0.28	-219.00	7243.00	5980	20240604	-36.79	3310	20231020	14.20	5980	-36.79	20240604	3385	11.67	20240805	5980	-36.79	20240604	3320	13.86	20231023	1.93	N	048470	500	50 억		168096	N	N	0	N	00	N
68	20241021	130522	57	100.00	KOSDAQ		유통	N	N	N	N		N	3820	130	2	3.52	92611540	24636	44.50	3700	3830	3700	4795	2585	3690	3759.20	1.68	0	-73	3953	3821	3743	3611	3533	3782	3572	50	1105	500	2280	5	1	10000000	382	-17.44	0.53	12	0.25	-219.00	7243.00	5980	20240604	-36.12	3310	20231020	15.41	5980	-36.12	20240604	3385	12.85	20240805	5980	-36.12	20240604	3320	15.06	20231023	1.93	N	048470	500	50 억		168096	N	N	0	N	00	N
69	20241021	120523	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	90	2	2.44	83159390	22147	40.00	3700	3820	3700	4795	2585	3690	3754.88	1.68	0	-544	3953	3821	3743	3611	3533	3782	3572	50	1105	500	2280	5	1	10000000	378	-17.26	0.52	12	0.22	-219.00	7243.00	5980	20240604	-36.79	3310	20231020	14.20	5980	-36.79	20240604	3385	11.67	20240805	5980	-36.79	20240604	3320	13.86	20231023	1.93	N	048470	500	50 억		168096	N	N	0	N	00	N
70	20241021	110520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3775	85	2	2.30	56330920	15022	27.13	3700	3820	3700	4795	2585	3690	3749.89	1.68	0	262	3953	3821	3743	3611	3533	3782	3572	50	1105	500	2280	5	1	10000000	378	-17.24	0.52	12	0.15	-219.00	7243.00	5980	20240604	-36.87	3310	20231020	14.05	5980	-36.87	20240604	3385	11.52	20240805	5980	-36.87	20240604	3320	13.70	20231023	1.93	N	048470	500	50 억		168096	N	N	0	N	00	N
71	20241021	100522	57	100.00	KOSDAQ		유통	N	N	N	N		N	3775	85	2	2.30	38114470	10185	18.40	3700	3820	3700	4795	2585	3690	3742.22	1.68	0	1048	3953	3821	3743	3611	3533	3782	3572	50	1105	500	2280	5	1	10000000	378	-17.24	0.52	12	0.10	-219.00	7243.00	5980	20240604	-36.87	3310	20231020	14.05	5980	-36.87	20240604	3385	11.52	20240805	5980	-36.87	20240604	3320	13.70	20231023	1.93	N	048470	500	50 억		168096	N	N	0	N	00	N
72	20241021	090520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	50	2	1.36	10113775	2711	4.90	3700	3740	3700	4795	2585	3690	3730.64	1.68	0	347	3953	3821	3743	3611	3533	3782	3572	50	1105	500	2280	5	1	10000000	374	-17.08	0.52	12	0.03	-219.00	7243.00	5980	20240604	-37.46	3310	20231020	12.99	5980	-37.46	20240604	3385	10.49	20240805	5980	-37.46	20240604	3320	12.65	20231023	1.93	N	048470	500	50 억		168096	N	N	0	N	00	N
73	20241018	160519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	-140	5	-3.66	206396080	55327	300.85	3830	3875	3665	4975	2685	3830	3730.49	1.75	0	-6653	3920	3875	3845	3800	3770	3860	3785	50	1145	500	2370	5	1	10000000	369	-16.85	0.51	12	0.55	-219.00	7243.00	5980	20240604	-38.29	3310	20231020	11.48	5980	-38.29	20240604	3385	9.01	20240805	5980	-38.29	20240604	3310	11.48	20231020	1.94	N	048470	500	50 억		174741	N	N	0	N	00	N
74	20241018	150531	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	-140	5	-3.66	196095185	52526	285.62	3830	3875	3690	4975	2685	3830	3733.30	1.75	0	-6439	3920	3875	3845	3800	3770	3860	3785	50	1145	500	2370	5	1	10000000	369	-16.85	0.51	12	0.53	-219.00	7243.00	5980	20240604	-38.29	3310	20231020	11.48	5980	-38.29	20240604	3385	9.01	20240805	5980	-38.29	20240604	3310	11.48	20231020	1.94	N	048470	500	50 억		174741	N	N	0	N	00	N
75	20241018	140535	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	-120	5	-3.13	131927720	35220	191.52	3830	3875	3705	4975	2685	3830	3745.82	1.75	0	-4482	3920	3875	3845	3800	3770	3860	3785	50	1145	500	2370	5	1	10000000	371	-16.94	0.51	12	0.35	-219.00	7243.00	5980	20240604	-37.96	3310	20231020	12.08	5980	-37.96	20240604	3385	9.60	20240805	5980	-37.96	20240604	3310	12.08	20231020	1.94	N	048470	500	50 억		174741	N	N	0	N	00	N
76	20241018	130523	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	-105	5	-2.74	118337335	31558	171.60	3830	3875	3705	4975	2685	3830	3749.84	1.75	0	-4792	3920	3875	3845	3800	3770	3860	3785	50	1145	500	2370	5	1	10000000	373	-17.01	0.51	12	0.32	-219.00	7243.00	5980	20240604	-37.71	3310	20231020	12.54	5980	-37.71	20240604	3385	10.04	20240805	5980	-37.71	20240604	3310	12.54	20231020	1.94	N	048470	500	50 억		174741	N	N	0	N	00	N
77	20241018	120529	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	-125	5	-3.26	96978605	25807	140.33	3830	3875	3705	4975	2685	3830	3757.84	1.75	0	-6062	3920	3875	3845	3800	3770	3860	3785	50	1145	500	2370	5	1	10000000	371	-16.92	0.51	12	0.26	-219.00	7243.00	5980	20240604	-38.04	3310	20231020	11.93	5980	-38.04	20240604	3385	9.45	20240805	5980	-38.04	20240604	3310	11.93	20231020	1.94	N	048470	500	50 억		174741	N	N	0	N	00	N
78	20241018	110526	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	-105	5	-2.74	80568315	21387	116.30	3830	3875	3705	4975	2685	3830	3767.16	1.75	0	-6115	3920	3875	3845	3800	3770	3860	3785	50	1145	500	2370	5	1	10000000	373	-17.01	0.51	12	0.21	-219.00	7243.00	5980	20240604	-37.71	3310	20231020	12.54	5980	-37.71	20240604	3385	10.04	20240805	5980	-37.71	20240604	3310	12.54	20231020	1.94	N	048470	500	50 억		174741	N	N	0	N	00	N
79	20241018	100521	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	-50	5	-1.31	32911400	8685	47.23	3830	3875	3765	4975	2685	3830	3789.45	1.75	0	-199	3920	3875	3845	3800	3770	3860	3785	50	1145	500	2370	5	1	10000000	378	-17.26	0.52	12	0.09	-219.00	7243.00	5980	20240604	-36.79	3310	20231020	14.20	5980	-36.79	20240604	3385	11.67	20240805	5980	-36.79	20240604	3310	14.20	20231020	1.94	N	048470	500	50 억		174741	N	N	0	N	00	N
80	20241018	090522	57	100.00	KOSDAQ		유통	N	N	N	N		N	3845	15	2	0.39	650105	169	0.92	3830	3875	3830	4975	2685	3830	3846.78	1.75	0	-102	3920	3875	3845	3800	3770	3860	3785	50	1145	500	2370	5	1	10000000	385	-17.56	0.53	12	0.00	-219.00	7243.00	5980	20240604	-35.70	3310	20231020	16.16	5980	-35.70	20240604	3385	13.59	20240805	5980	-35.70	20240604	3310	16.16	20231020	1.94	N	048470	500	50 억		174741	N	N	0	N	00	N
81	20241017	160521	57	100.00	KOSDAQ		유통	N	N	N	N		N	3830	-20	5	-0.52	70639960	18390	58.06	3855	3890	3815	5000	2695	3850	3841.22	1.76	0	-1815	3940	3895	3850	3805	3760	3917	3827	50	1150	500	2380	5	1	10000000	383	-17.49	0.53	12	0.18	-219.00	7243.00	5980	20240604	-35.95	3310	20231020	15.71	5980	-35.95	20240604	3385	13.15	20240805	5980	-35.95	20240604	3310	15.71	20231020	2.07	N	048470	500	50 억		176256	N	N	0	N	00	N
82	20241017	150522	57	100.00	KOSDAQ		유통	N	N	N	N		N	3840	-10	5	-0.26	65852155	17140	54.12	3855	3890	3815	5000	2695	3850	3842.02	1.76	0	-2003	3940	3895	3850	3805	3760	3917	3827	50	1150	500	2380	5	1	10000000	384	-17.53	0.53	12	0.17	-219.00	7243.00	5980	20240604	-35.79	3310	20231020	16.01	5980	-35.79	20240604	3385	13.44	20240805	5980	-35.79	20240604	3310	16.01	20231020	2.07	N	048470	500	50 억		176256	N	N	0	N	00	N
83	20241017	140522	57	100.00	KOSDAQ		유통	N	N	N	N		N	3850	0	3	0.00	60232350	15675	49.49	3855	3890	3815	5000	2695	3850	3842.57	1.76	0	-2187	3940	3895	3850	3805	3760	3917	3827	50	1150	500	2380	5	1	10000000	385	-17.58	0.53	12	0.16	-219.00	7243.00	5980	20240604	-35.62	3310	20231020	16.31	5980	-35.62	20240604	3385	13.74	20240805	5980	-35.62	20240604	3310	16.31	20231020	2.07	N	048470	500	50 억		176256	N	N	0	N	00	N
84	20241017	130520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3850	0	3	0.00	40099115	10424	32.91	3855	3890	3815	5000	2695	3850	3846.81	1.76	0	-2136	3940	3895	3850	3805	3760	3917	3827	50	1150	500	2380	5	1	10000000	385	-17.58	0.53	12	0.10	-219.00	7243.00	5980	20240604	-35.62	3310	20231020	16.31	5980	-35.62	20240604	3385	13.74	20240805	5980	-35.62	20240604	3310	16.31	20231020	2.07	N	048470	500	50 억		176256	N	N	0	N	00	N
85	20241017	120523	57	100.00	KOSDAQ		유통	N	N	N	N		N	3835	-15	5	-0.39	28735835	7461	23.56	3855	3890	3815	5000	2695	3850	3851.47	1.76	0	-1651	3940	3895	3850	3805	3760	3917	3827	50	1150	500	2380	5	1	10000000	384	-17.51	0.53	12	0.07	-219.00	7243.00	5980	20240604	-35.87	3310	20231020	15.86	5980	-35.87	20240604	3385	13.29	20240805	5980	-35.87	20240604	3310	15.86	20231020	2.07	N	048470	500	50 억		176256	N	N	0	N	00	N
86	20241017	110522	57	100.00	KOSDAQ		유통	N	N	N	N		N	3835	-15	5	-0.39	26013870	6751	21.31	3855	3890	3815	5000	2695	3850	3853.34	1.76	0	-1917	3940	3895	3850	3805	3760	3917	3827	50	1150	500	2380	5	1	10000000	384	-17.51	0.53	12	0.07	-219.00	7243.00	5980	20240604	-35.87	3310	20231020	15.86	5980	-35.87	20240604	3385	13.29	20240805	5980	-35.87	20240604	3310	15.86	20231020	2.07	N	048470	500	50 억		176256	N	N	0	N	00	N
87	20241017	100524	57	100.00	KOSDAQ		유통	N	N	N	N		N	3850	0	3	0.00	24790470	6432	20.31	3855	3890	3815	5000	2695	3850	3854.24	1.76	0	-1916	3940	3895	3850	3805	3760	3917	3827	50	1150	500	2380	5	1	10000000	385	-17.58	0.53	12	0.06	-219.00	7243.00	5980	20240604	-35.62	3310	20231020	16.31	5980	-35.62	20240604	3385	13.74	20240805	5980	-35.62	20240604	3310	16.31	20231020	2.07	N	048470	500	50 억		176256	N	N	0	N	00	N
88	20241017	090519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3860	10	2	0.26	1784920	463	1.46	3855	3860	3855	5000	2695	3850	3855.12	1.76	0	-45	3940	3895	3850	3805	3760	3917	3827	50	1150	500	2380	5	1	10000000	386	-17.63	0.53	12	0.00	-219.00	7243.00	5980	20240604	-35.45	3310	20231020	16.62	5980	-35.45	20240604	3385	14.03	20240805	5980	-35.45	20240604	3310	16.62	20231020	2.07	N	048470	500	50 억		176256	N	N	0	N	00	N
89	20241016	160517	57	100.00	KOSDAQ		유통	N	N	N	N		N	3850	0	3	0.00	122011475	31620	60.57	3815	3895	3805	5000	2695	3850	3858.69	1.85	0	-8593	3920	3885	3845	3810	3770	3902	3827	50	1150	500	2380	5	1	10000000	385	-17.58	0.53	12	0.32	-219.00	7243.00	5980	20240604	-35.62	3310	20231020	16.31	5980	-35.62	20240604	3385	13.74	20240805	5980	-35.62	20240604	3310	16.31	20231020	2.10	N	048470	500	50 억		184849	N	N	0	N	00	N
90	20241016	150520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3855	5	2	0.13	105129715	27238	52.18	3815	3895	3805	5000	2695	3850	3859.67	1.85	0	-8545	3920	3885	3845	3810	3770	3902	3827	50	1150	500	2380	5	1	10000000	386	-17.60	0.53	12	0.27	-219.00	7243.00	5980	20240604	-35.54	3310	20231020	16.47	5980	-35.54	20240604	3385	13.88	20240805	5980	-35.54	20240604	3310	16.47	20231020	2.10	N	048470	500	50 억		184849	N	N	0	N	00	N
91	20241016	140520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3855	5	2	0.13	102786970	26631	51.02	3815	3895	3805	5000	2695	3850	3859.67	1.85	0	-9049	3920	3885	3845	3810	3770	3902	3827	50	1150	500	2380	5	1	10000000	386	-17.60	0.53	12	0.27	-219.00	7243.00	5980	20240604	-35.54	3310	20231020	16.47	5980	-35.54	20240604	3385	13.88	20240805	5980	-35.54	20240604	3310	16.47	20231020	2.10	N	048470	500	50 억		184849	N	N	0	N	00	N
92	20241016	130519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3865	15	2	0.39	77853385	20195	38.69	3815	3875	3805	5000	2695	3850	3855.08	1.85	0	-12773	3920	3885	3845	3810	3770	3902	3827	50	1150	500	2380	5	1	10000000	387	-17.65	0.53	12	0.20	-219.00	7243.00	5980	20240604	-35.37	3310	20231020	16.77	5980	-35.37	20240604	3385	14.18	20240805	5980	-35.37	20240604	3310	16.77	20231020	2.10	N	048470	500	50 억		184849	N	N	0	N	00	N
93	20241016	120519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3860	10	2	0.26	69786040	18107	34.69	3815	3875	3805	5000	2695	3850	3854.09	1.85	0	-12360	3920	3885	3845	3810	3770	3902	3827	50	1150	500	2380	5	1	10000000	386	-17.63	0.53	12	0.18	-219.00	7243.00	5980	20240604	-35.45	3310	20231020	16.62	5980	-35.45	20240604	3385	14.03	20240805	5980	-35.45	20240604	3310	16.62	20231020	2.10	N	048470	500	50 억		184849	N	N	0	N	00	N
94	20241016	110517	57	100.00	KOSDAQ		유통	N	N	N	N		N	3855	5	2	0.13	60987390	15827	30.32	3815	3875	3805	5000	2695	3850	3853.38	1.85	0	-11747	3920	3885	3845	3810	3770	3902	3827	50	1150	500	2380	5	1	10000000	386	-17.60	0.53	12	0.16	-219.00	7243.00	5980	20240604	-35.54	3310	20231020	16.47	5980	-35.54	20240604	3385	13.88	20240805	5980	-35.54	20240604	3310	16.47	20231020	2.10	N	048470	500	50 억		184849	N	N	0	N	00	N
95	20241016	100519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3870	20	2	0.52	15471695	4027	7.71	3815	3875	3805	5000	2695	3850	3841.99	1.85	0	-1289	3920	3885	3845	3810	3770	3902	3827	50	1150	500	2380	5	1	10000000	387	-17.67	0.53	12	0.04	-219.00	7243.00	5980	20240604	-35.28	3310	20231020	16.92	5980	-35.28	20240604	3385	14.33	20240805	5980	-35.28	20240604	3310	16.92	20231020	2.10	N	048470	500	50 억		184849	N	N	0	N	00	N
96	20241016	090519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3815	-35	5	-0.91	2493130	654	1.25	3815	3815	3805	5000	2695	3850	3812.13	1.85	0	210	3920	3885	3845	3810	3770	3902	3827	50	1150	500	2380	5	1	10000000	382	-17.42	0.53	12	0.01	-219.00	7243.00	5980	20240604	-36.20	3310	20231020	15.26	5980	-36.20	20240604	3385	12.70	20240805	5980	-36.20	20240604	3310	15.26	20231020	2.10	N	048470	500	50 억		184849	N	N	0	N	00	N
97	20241015	160515	57	100.00	KOSDAQ		유통	N	N	N	N		N	3850	45	2	1.18	199919520	51929	137.78	3810	3880	3805	4945	2665	3805	3849.86	1.71	0	13940	3905	3855	3795	3745	3685	3880	3770	50	1140	500	2350	5	1	10000000	385	-17.58	0.53	12	0.52	-219.00	7243.00	5980	20240604	-35.62	3310	20231020	16.31	5980	-35.62	20240604	3385	13.74	20240805	5980	-35.62	20240604	3310	16.31	20231020	2.04	N	048470	500	50 억		171132	N	N	0	N	00	N
98	20241015	150520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3875	70	2	1.84	165691390	43033	114.18	3810	3880	3805	4945	2665	3805	3850.33	1.71	0	11418	3905	3855	3795	3745	3685	3880	3770	50	1140	500	2350	5	1	10000000	388	-17.69	0.53	12	0.43	-219.00	7243.00	5980	20240604	-35.20	3310	20231020	17.07	5980	-35.20	20240604	3385	14.48	20240805	5980	-35.20	20240604	3310	17.07	20231020	2.04	N	048470	500	50 억		171132	N	N	0	N	00	N
99	20241015	140519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3865	60	2	1.58	135338035	35188	93.36	3810	3880	3805	4945	2665	3805	3846.14	1.71	0	9643	3905	3855	3795	3745	3685	3880	3770	50	1140	500	2350	5	1	10000000	387	-17.65	0.53	12	0.35	-219.00	7243.00	5980	20240604	-35.37	3310	20231020	16.77	5980	-35.37	20240604	3385	14.18	20240805	5980	-35.37	20240604	3310	16.77	20231020	2.04	N	048470	500	50 억		171132	N	N	0	N	00	N
100	20241015	130518	57	100.00	KOSDAQ		유통	N	N	N	N		N	3855	50	2	1.31	107707070	28026	74.36	3810	3880	3805	4945	2665	3805	3843.11	1.71	0	9549	3905	3855	3795	3745	3685	3880	3770	50	1140	500	2350	5	1	10000000	386	-17.60	0.53	12	0.28	-219.00	7243.00	5980	20240604	-35.54	3310	20231020	16.47	5980	-35.54	20240604	3385	13.88	20240805	5980	-35.54	20240604	3310	16.47	20231020	2.04	N	048470	500	50 억		171132	N	N	0	N	00	N
101	20241015	120518	57	100.00	KOSDAQ		유통	N	N	N	N		N	3865	60	2	1.58	79132740	20614	54.70	3810	3880	3805	4945	2665	3805	3838.79	1.71	0	9896	3905	3855	3795	3745	3685	3880	3770	50	1140	500	2350	5	1	10000000	387	-17.65	0.53	12	0.21	-219.00	7243.00	5980	20240604	-35.37	3310	20231020	16.77	5980	-35.37	20240604	3385	14.18	20240805	5980	-35.37	20240604	3310	16.77	20231020	2.04	N	048470	500	50 억		171132	N	N	0	N	00	N
102	20241015	110519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3855	50	2	1.31	59878275	15596	41.38	3810	3880	3805	4945	2665	3805	3839.34	1.71	0	5827	3905	3855	3795	3745	3685	3880	3770	50	1140	500	2350	5	1	10000000	386	-17.60	0.53	12	0.16	-219.00	7243.00	5980	20240604	-35.54	3310	20231020	16.47	5980	-35.54	20240604	3385	13.88	20240805	5980	-35.54	20240604	3310	16.47	20231020	2.04	N	048470	500	50 억		171132	N	N	0	N	00	N
103	20241015	100518	57	100.00	KOSDAQ		유통	N	N	N	N		N	3820	15	2	0.39	19726680	5156	13.68	3810	3845	3805	4945	2665	3805	3825.97	1.71	0	-1655	3905	3855	3795	3745	3685	3880	3770	50	1140	500	2350	5	1	10000000	382	-17.44	0.53	12	0.05	-219.00	7243.00	5980	20240604	-36.12	3310	20231020	15.41	5980	-36.12	20240604	3385	12.85	20240805	5980	-36.12	20240604	3310	15.41	20231020	2.04	N	048470	500	50 억		171132	N	N	0	N	00	N
104	20241015	090517	57	100.00	KOSDAQ		유통	N	N	N	N		N	3830	25	2	0.66	355190	93	0.25	3810	3830	3810	4945	2665	3805	3819.25	1.71	0	-50	3905	3855	3795	3745	3685	3880	3770	50	1140	500	2350	5	1	10000000	383	-17.49	0.53	12	0.00	-219.00	7243.00	5980	20240604	-35.95	3310	20231020	15.71	5980	-35.95	20240604	3385	13.15	20240805	5980	-35.95	20240604	3310	15.71	20231020	2.04	N	048470	500	50 억		171132	N	N	0	N	00	N
105	20241014	160505	57	100.00	KOSDAQ		유통	N	N	N	N		N	3805	35	2	0.93	142504160	37518	78.93	3770	3845	3735	4900	2640	3770	3798.29	1.66	0	4855	3846	3807	3781	3742	3716	3827	3762	50	1130	500	2330	5	1	10000000	381	-17.37	0.53	12	0.38	-219.00	7243.00	5980	20240604	-36.37	3310	20231020	14.95	5980	-36.37	20240604	3385	12.41	20240805	5980	-36.37	20240604	3310	14.95	20231020	2.06	N	048470	500	50 억		166429	N	N	0	N	00	N
106	20241014	150512	57	100.00	KOSDAQ		유통	N	N	N	N		N	3815	45	2	1.19	134941215	35539	74.77	3770	3845	3735	4900	2640	3770	3796.99	1.66	0	6504	3846	3807	3781	3742	3716	3827	3762	50	1130	500	2330	5	1	10000000	382	-17.42	0.53	12	0.36	-219.00	7243.00	5980	20240604	-36.20	3310	20231020	15.26	5980	-36.20	20240604	3385	12.70	20240805	5980	-36.20	20240604	3310	15.26	20231020	2.06	N	048470	500	50 억		166429	N	N	0	N	00	N
107	20241014	140512	57	100.00	KOSDAQ		유통	N	N	N	N		N	3820	50	2	1.33	123496265	32526	68.43	3770	3845	3735	4900	2640	3770	3796.85	1.66	0	6035	3846	3807	3781	3742	3716	3827	3762	50	1130	500	2330	5	1	10000000	382	-17.44	0.53	12	0.33	-219.00	7243.00	5980	20240604	-36.12	3310	20231020	15.41	5980	-36.12	20240604	3385	12.85	20240805	5980	-36.12	20240604	3310	15.41	20231020	2.06	N	048470	500	50 억		166429	N	N	0	N	00	N
108	20241014	130513	57	100.00	KOSDAQ		유통	N	N	N	N		N	3830	60	2	1.59	106220290	27998	58.90	3770	3845	3735	4900	2640	3770	3793.85	1.66	0	5680	3846	3807	3781	3742	3716	3827	3762	50	1130	500	2330	5	1	10000000	383	-17.49	0.53	12	0.28	-219.00	7243.00	5980	20240604	-35.95	3310	20231020	15.71	5980	-35.95	20240604	3385	13.15	20240805	5980	-35.95	20240604	3310	15.71	20231020	2.06	N	048470	500	50 억		166429	N	N	0	N	00	N
109	20241014	120505	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	10	2	0.27	45337070	12028	25.30	3770	3795	3735	4900	2640	3770	3769.29	1.66	0	466	3846	3807	3781	3742	3716	3827	3762	50	1130	500	2330	5	1	10000000	378	-17.26	0.52	12	0.12	-219.00	7243.00	5980	20240604	-36.79	3310	20231020	14.20	5980	-36.79	20240604	3385	11.67	20240805	5980	-36.79	20240604	3310	14.20	20231020	2.06	N	048470	500	50 억		166429	N	N	0	N	00	N
110	20241014	110508	57	100.00	KOSDAQ		유통	N	N	N	N		N	3760	-10	5	-0.27	32335420	8584	18.06	3770	3795	3735	4900	2640	3770	3766.94	1.66	0	-1910	3846	3807	3781	3742	3716	3827	3762	50	1130	500	2330	5	1	10000000	376	-17.17	0.52	12	0.09	-219.00	7243.00	5980	20240604	-37.12	3310	20231020	13.60	5980	-37.12	20240604	3385	11.08	20240805	5980	-37.12	20240604	3310	13.60	20231020	2.06	N	048470	500	50 억		166429	N	N	0	N	00	N
111	20241014	100507	57	100.00	KOSDAQ		유통	N	N	N	N		N	3755	-15	5	-0.40	23621565	6265	13.18	3770	3795	3735	4900	2640	3770	3770.40	1.66	0	-2730	3846	3807	3781	3742	3716	3827	3762	50	1130	500	2330	5	1	10000000	376	-17.15	0.52	12	0.06	-219.00	7243.00	5980	20240604	-37.21	3310	20231020	13.44	5980	-37.21	20240604	3385	10.93	20240805	5980	-37.21	20240604	3310	13.44	20231020	2.06	N	048470	500	50 억		166429	N	N	0	N	00	N
112	20241014	090509	57	100.00	KOSDAQ		유통	N	N	N	N		N	3795	25	2	0.66	3574585	947	1.99	3770	3795	3770	4900	2640	3770	3774.64	1.66	0	-263	3846	3807	3781	3742	3716	3827	3762	50	1130	500	2330	5	1	10000000	380	-17.33	0.52	12	0.01	-219.00	7243.00	5980	20240604	-36.54	3310	20231020	14.65	5980	-36.54	20240604	3385	12.11	20240805	5980	-36.54	20240604	3310	14.65	20231020	2.06	N	048470	500	50 억		166429	N	N	0	N	00	N
113	20241011	160500	57	100.00	KOSDAQ		유통	N	N	N	N		N	3770	45	2	1.21	179973710	47533	235.13	3755	3820	3755	4840	2610	3725	3786.29	1.67	0	-357	3811	3767	3741	3697	3671	3755	3685	50	1115	500	2300	5	1	10000000	377	-17.21	0.52	12	0.48	-219.00	7243.00	5980	20240604	-36.96	3310	20231020	13.90	5980	-36.96	20240604	3385	11.37	20240805	5980	-36.96	20240604	3310	13.90	20231020	2.06	N	048470	500	50 억		167270	N	N	0	N	00	N
114	20241011	150507	57	100.00	KOSDAQ		유통	N	N	N	N		N	3795	70	2	1.88	140444555	37056	183.30	3755	3820	3755	4840	2610	3725	3790.06	1.67	0	1304	3811	3767	3741	3697	3671	3755	3685	50	1115	500	2300	5	1	10000000	380	-17.33	0.52	12	0.37	-219.00	7243.00	5980	20240604	-36.54	3310	20231020	14.65	5980	-36.54	20240604	3385	12.11	20240805	5980	-36.54	20240604	3310	14.65	20231020	2.06	N	048470	500	50 억		167270	N	N	0	N	00	N
115	20241011	140507	57	100.00	KOSDAQ		유통	N	N	N	N		N	3800	75	2	2.01	104184600	27491	135.99	3755	3820	3755	4840	2610	3725	3789.77	1.67	0	1720	3811	3767	3741	3697	3671	3755	3685	50	1115	500	2300	5	1	10000000	380	-17.35	0.52	12	0.27	-219.00	7243.00	5980	20240604	-36.45	3310	20231020	14.80	5980	-36.45	20240604	3385	12.26	20240805	5980	-36.45	20240604	3310	14.80	20231020	2.06	N	048470	500	50 억		167270	N	N	0	N	00	N
116	20241011	130508	57	100.00	KOSDAQ		유통	N	N	N	N		N	3795	70	2	1.88	93885855	24776	122.56	3755	3820	3755	4840	2610	3725	3789.39	1.67	0	1719	3811	3767	3741	3697	3671	3755	3685	50	1115	500	2300	5	1	10000000	380	-17.33	0.52	12	0.25	-219.00	7243.00	5980	20240604	-36.54	3310	20231020	14.65	5980	-36.54	20240604	3385	12.11	20240805	5980	-36.54	20240604	3310	14.65	20231020	2.06	N	048470	500	50 억		167270	N	N	0	N	00	N
117	20241011	120505	57	100.00	KOSDAQ		유통	N	N	N	N		N	3795	70	2	1.88	93107950	24571	121.54	3755	3820	3755	4840	2610	3725	3789.34	1.67	0	1710	3811	3767	3741	3697	3671	3755	3685	50	1115	500	2300	5	1	10000000	380	-17.33	0.52	12	0.25	-219.00	7243.00	5980	20240604	-36.54	3310	20231020	14.65	5980	-36.54	20240604	3385	12.11	20240805	5980	-36.54	20240604	3310	14.65	20231020	2.06	N	048470	500	50 억		167270	N	N	0	N	00	N
118	20241011	110504	57	100.00	KOSDAQ		유통	N	N	N	N		N	3790	65	2	1.74	83013770	21903	108.34	3755	3820	3755	4840	2610	3725	3790.06	1.67	0	1206	3811	3767	3741	3697	3671	3755	3685	50	1115	500	2300	5	1	10000000	379	-17.31	0.52	12	0.22	-219.00	7243.00	5980	20240604	-36.62	3310	20231020	14.50	5980	-36.62	20240604	3385	11.96	20240805	5980	-36.62	20240604	3310	14.50	20231020	2.06	N	048470	500	50 억		167270	N	N	0	N	00	N
119	20241011	100512	57	100.00	KOSDAQ		유통	N	N	N	N		N	3775	50	2	1.34	37907150	10030	49.61	3755	3795	3755	4840	2610	3725	3779.38	1.67	0	1194	3811	3767	3741	3697	3671	3755	3685	50	1115	500	2300	5	1	10000000	378	-17.24	0.52	12	0.10	-219.00	7243.00	5980	20240604	-36.87	3310	20231020	14.05	5980	-36.87	20240604	3385	11.52	20240805	5980	-36.87	20240604	3310	14.05	20231020	2.06	N	048470	500	50 억		167270	N	N	0	N	00	N
120	20241011	090507	57	100.00	KOSDAQ		유통	N	N	N	N		N	3775	50	2	1.34	8526295	2267	11.21	3755	3775	3755	4840	2610	3725	3761.05	1.67	0	333	3811	3767	3741	3697	3671	3755	3685	50	1115	500	2300	5	1	10000000	378	-17.24	0.52	12	0.02	-219.00	7243.00	5980	20240604	-36.87	3310	20231020	14.05	5980	-36.87	20240604	3385	11.52	20240805	5980	-36.87	20240604	3310	14.05	20231020	2.06	N	048470	500	50 억		167270	N	N	0	N	00	N
121	20241010	160517	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	-55	5	-1.46	75643750	20166	55.36	3780	3785	3715	4910	2650	3780	3751.38	1.71	0	-3488	3843	3811	3763	3731	3683	3820	3740	50	1130	500	2340	5	1	10000000	373	-17.01	0.51	12	0.20	-219.00	7243.00	5980	20240604	-37.71	3310	20231020	12.54	5980	-37.71	20240604	3385	10.04	20240805	5980	-37.71	20240604	3310	12.54	20231020	2.09	N	048470	500	50 억		170759	N	N	0	N	00	N
122	20241010	150525	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	-50	5	-1.32	71659460	19097	52.42	3780	3785	3715	4910	2650	3780	3752.39	1.71	0	-3089	3843	3811	3763	3731	3683	3820	3740	50	1130	500	2340	5	1	10000000	373	-17.03	0.51	12	0.19	-219.00	7243.00	5980	20240604	-37.63	3310	20231020	12.69	5980	-37.63	20240604	3385	10.19	20240805	5980	-37.63	20240604	3310	12.69	20231020	2.09	N	048470	500	50 억		170759	N	N	0	N	00	N
123	20241010	140521	57	100.00	KOSDAQ		유통	N	N	N	N		N	3760	-20	5	-0.53	62070380	16538	45.40	3780	3785	3715	4910	2650	3780	3753.20	1.71	0	-2812	3843	3811	3763	3731	3683	3820	3740	50	1130	500	2340	5	1	10000000	376	-17.17	0.52	12	0.17	-219.00	7243.00	5980	20240604	-37.12	3310	20231020	13.60	5980	-37.12	20240604	3385	11.08	20240805	5980	-37.12	20240604	3310	13.60	20231020	2.09	N	048470	500	50 억		170759	N	N	0	N	00	N
124	20241010	130519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	0	3	0.00	51780225	13804	37.89	3780	3785	3715	4910	2650	3780	3751.10	1.71	0	-2349	3843	3811	3763	3731	3683	3820	3740	50	1130	500	2340	5	1	10000000	378	-17.26	0.52	12	0.14	-219.00	7243.00	5980	20240604	-36.79	3310	20231020	14.20	5980	-36.79	20240604	3385	11.67	20240805	5980	-36.79	20240604	3310	14.20	20231020	2.09	N	048470	500	50 억		170759	N	N	0	N	00	N
125	20241010	120521	57	100.00	KOSDAQ		유통	N	N	N	N		N	3770	-10	5	-0.26	38875120	10385	28.51	3780	3785	3715	4910	2650	3780	3743.39	1.71	0	-2316	3843	3811	3763	3731	3683	3820	3740	50	1130	500	2340	5	1	10000000	377	-17.21	0.52	12	0.10	-219.00	7243.00	5980	20240604	-36.96	3310	20231020	13.90	5980	-36.96	20240604	3385	11.37	20240805	5980	-36.96	20240604	3310	13.90	20231020	2.09	N	048470	500	50 억		170759	N	N	0	N	00	N
126	20241010	110520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	-40	5	-1.06	26888210	7195	19.75	3780	3785	3715	4910	2650	3780	3737.07	1.71	0	-2225	3843	3811	3763	3731	3683	3820	3740	50	1130	500	2340	5	1	10000000	374	-17.08	0.52	12	0.07	-219.00	7243.00	5980	20240604	-37.46	3310	20231020	12.99	5980	-37.46	20240604	3385	10.49	20240805	5980	-37.46	20240604	3310	12.99	20231020	2.09	N	048470	500	50 억		170759	N	N	0	N	00	N
127	20241010	100519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3735	-45	5	-1.19	21449170	5739	15.75	3780	3785	3715	4910	2650	3780	3737.44	1.71	0	-1496	3843	3811	3763	3731	3683	3820	3740	50	1130	500	2340	5	1	10000000	374	-17.05	0.52	12	0.06	-219.00	7243.00	5980	20240604	-37.54	3310	20231020	12.84	5980	-37.54	20240604	3385	10.34	20240805	5980	-37.54	20240604	3310	12.84	20231020	2.09	N	048470	500	50 억		170759	N	N	0	N	00	N
128	20241010	090519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	0	3	0.00	290425	77	0.21	3780	3780	3740	4910	2650	3780	3771.75	1.71	0	-58	3843	3811	3763	3731	3683	3820	3740	50	1130	500	2340	5	1	10000000	378	-17.26	0.52	12	0.00	-219.00	7243.00	5980	20240604	-36.79	3310	20231020	14.20	5980	-36.79	20240604	3385	11.67	20240805	5980	-36.79	20240604	3310	14.20	20231020	2.09	N	048470	500	50 억		170759	N	N	0	N	00	N
129	20241008	160516	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	55	2	1.48	136760950	36411	98.05	3780	3795	3715	4840	2610	3725	3755.97	1.78	0	-5662	3878	3801	3703	3626	3528	3840	3665	50	1115	500	2300	5	1	10000000	378	-17.26	0.52	12	0.36	-219.00	7243.00	5980	20240604	-36.79	3310	20231020	14.20	5980	-36.79	20240604	3385	11.67	20240805	5980	-36.79	20240604	3310	14.20	20231020	2.09	N	048470	500	50 억		177822	N	N	0	N	00	N
130	20241008	150520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	55	2	1.48	125822950	33514	90.25	3780	3795	3715	4840	2610	3725	3754.34	1.78	0	-4277	3878	3801	3703	3626	3528	3840	3665	50	1115	500	2300	5	1	10000000	378	-17.26	0.52	12	0.34	-219.00	7243.00	5980	20240604	-36.79	3310	20231020	14.20	5980	-36.79	20240604	3385	11.67	20240805	5980	-36.79	20240604	3310	14.20	20231020	2.09	N	048470	500	50 억		177822	N	N	0	N	00	N
131	20241008	140518	57	100.00	KOSDAQ		유통	N	N	N	N		N	3755	30	2	0.81	98204255	26195	70.54	3780	3780	3715	4840	2610	3725	3748.97	1.78	0	-2417	3878	3801	3703	3626	3528	3840	3665	50	1115	500	2300	5	1	10000000	376	-17.15	0.52	12	0.26	-219.00	7243.00	5980	20240604	-37.21	3310	20231020	13.44	5980	-37.21	20240604	3385	10.93	20240805	5980	-37.21	20240604	3310	13.44	20231020	2.09	N	048470	500	50 억		177822	N	N	0	N	00	N
132	20241008	130517	57	100.00	KOSDAQ		유통	N	N	N	N		N	3750	25	2	0.67	92776960	24748	66.64	3780	3780	3715	4840	2610	3725	3748.87	1.78	0	-2107	3878	3801	3703	3626	3528	3840	3665	50	1115	500	2300	5	1	10000000	375	-17.12	0.52	12	0.25	-219.00	7243.00	5980	20240604	-37.29	3310	20231020	13.29	5980	-37.29	20240604	3385	10.78	20240805	5980	-37.29	20240604	3310	13.29	20231020	2.09	N	048470	500	50 억		177822	N	N	0	N	00	N
133	20241008	120518	57	100.00	KOSDAQ		유통	N	N	N	N		N	3760	35	2	0.94	74225750	19801	53.32	3780	3780	3715	4840	2610	3725	3748.59	1.78	0	-1792	3878	3801	3703	3626	3528	3840	3665	50	1115	500	2300	5	1	10000000	376	-17.17	0.52	12	0.20	-219.00	7243.00	5980	20240604	-37.12	3310	20231020	13.60	5980	-37.12	20240604	3385	11.08	20240805	5980	-37.12	20240604	3310	13.60	20231020	2.09	N	048470	500	50 억		177822	N	N	0	N	00	N
134	20241008	110517	57	100.00	KOSDAQ		유통	N	N	N	N		N	3765	40	2	1.07	61671005	16460	44.32	3780	3780	3715	4840	2610	3725	3746.72	1.78	0	-203	3878	3801	3703	3626	3528	3840	3665	50	1115	500	2300	5	1	10000000	377	-17.19	0.52	12	0.16	-219.00	7243.00	5980	20240604	-37.04	3310	20231020	13.75	5980	-37.04	20240604	3385	11.23	20240805	5980	-37.04	20240604	3310	13.75	20231020	2.09	N	048470	500	50 억		177822	N	N	0	N	00	N
135	20241008	100519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3750	25	2	0.67	46778905	12486	33.62	3780	3780	3715	4840	2610	3725	3746.51	1.78	0	239	3878	3801	3703	3626	3528	3840	3665	50	1115	500	2300	5	1	10000000	375	-17.12	0.52	12	0.12	-219.00	7243.00	5980	20240604	-37.29	3310	20231020	13.29	5980	-37.29	20240604	3385	10.78	20240805	5980	-37.29	20240604	3310	13.29	20231020	2.09	N	048470	500	50 억		177822	N	N	0	N	00	N
136	20241008	090517	57	100.00	KOSDAQ		유통	N	N	N	N		N	3745	20	2	0.54	9240420	2455	6.61	3780	3780	3730	4840	2610	3725	3763.92	1.78	0	-802	3878	3801	3703	3626	3528	3840	3665	50	1115	500	2300	5	1	10000000	375	-17.10	0.52	12	0.02	-219.00	7243.00	5980	20240604	-37.37	3310	20231020	13.14	5980	-37.37	20240604	3385	10.64	20240805	5980	-37.37	20240604	3310	13.14	20231020	2.09	N	048470	500	50 억		177822	N	N	0	N	00	N
137	20241007	160514	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	85	2	2.34	137129985	37105	129.46	3645	3780	3605	4730	2550	3640	3695.63	1.79	0	-1605	3726	3682	3651	3607	3576	3667	3592	50	1090	500	2250	5	1	10000000	373	-17.01	0.51	12	0.37	-219.00	7243.00	5980	20240604	-37.71	3310	20231020	12.54	5980	-37.71	20240604	3385	10.04	20240805	5980	-37.71	20240604	3310	12.54	20231020	2.11	N	048470	500	50 억		179428	N	N	0	N	00	N
138	20241007	150501	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	90	2	2.47	119605170	32403	113.05	3645	3780	3605	4730	2550	3640	3691.18	1.79	0	-927	3726	3682	3651	3607	3576	3667	3592	50	1090	500	2250	5	1	10000000	373	-17.03	0.51	12	0.32	-219.00	7243.00	5980	20240604	-37.63	3310	20231020	12.69	5980	-37.63	20240604	3385	10.19	20240805	5980	-37.63	20240604	3310	12.69	20231020	2.11	N	048470	500	50 억		179428	N	N	0	N	00	N
139	20241007	140520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	10	2	0.27	54130270	14875	51.90	3645	3680	3605	4730	2550	3640	3639.01	1.79	0	1844	3726	3682	3651	3607	3576	3667	3592	50	1090	500	2250	5	1	10000000	365	-16.67	0.50	12	0.15	-219.00	7243.00	5980	20240604	-38.96	3310	20231020	10.27	5980	-38.96	20240604	3385	7.83	20240805	5980	-38.96	20240604	3310	10.27	20231020	2.11	N	048470	500	50 억		179428	N	N	0	N	00	N
140	20241007	130506	57	100.00	KOSDAQ		유통	N	N	N	N		N	3645	5	2	0.14	37927625	10439	36.42	3645	3665	3605	4730	2550	3640	3633.26	1.79	0	-1169	3726	3682	3651	3607	3576	3667	3592	50	1090	500	2250	5	1	10000000	365	-16.64	0.50	12	0.10	-219.00	7243.00	5980	20240604	-39.05	3310	20231020	10.12	5980	-39.05	20240604	3385	7.68	20240805	5980	-39.05	20240604	3310	10.12	20231020	2.11	N	048470	500	50 억		179428	N	N	0	N	00	N
141	20241007	120537	57	100.00	KOSDAQ		유통	N	N	N	N		N	3645	5	2	0.14	32528275	8954	31.24	3645	3665	3605	4730	2550	3640	3632.82	1.79	0	-871	3726	3682	3651	3607	3576	3667	3592	50	1090	500	2250	5	1	10000000	365	-16.64	0.50	12	0.09	-219.00	7243.00	5980	20240604	-39.05	3310	20231020	10.12	5980	-39.05	20240604	3385	7.68	20240805	5980	-39.05	20240604	3310	10.12	20231020	2.11	N	048470	500	50 억		179428	N	N	0	N	00	N
142	20241007	110458	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	0	3	0.00	31766500	8745	30.51	3645	3665	3605	4730	2550	3640	3632.53	1.79	0	-822	3726	3682	3651	3607	3576	3667	3592	50	1090	500	2250	5	1	10000000	364	-16.62	0.50	12	0.09	-219.00	7243.00	5980	20240604	-39.13	3310	20231020	9.97	5980	-39.13	20240604	3385	7.53	20240805	5980	-39.13	20240604	3310	9.97	20231020	2.11	N	048470	500	50 억		179428	N	N	0	N	00	N
143	20241007	100457	57	100.00	KOSDAQ		유통	N	N	N	N		N	3625	-15	5	-0.41	24067680	6629	23.13	3645	3665	3605	4730	2550	3640	3630.67	1.79	0	-460	3726	3682	3651	3607	3576	3667	3592	50	1090	500	2250	5	1	10000000	363	-16.55	0.50	12	0.07	-219.00	7243.00	5980	20240604	-39.38	3310	20231020	9.52	5980	-39.38	20240604	3385	7.09	20240805	5980	-39.38	20240604	3310	9.52	20231020	2.11	N	048470	500	50 억		179428	N	N	0	N	00	N
144	20241007	090439	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	0	3	0.00	910255	250	0.87	3645	3645	3640	4730	2550	3640	3641.02	1.79	0	0	3726	3682	3651	3607	3576	3667	3592	50	1090	500	2250	5	1	10000000	364	-16.62	0.50	12	0.00	-219.00	7243.00	5980	20240604	-39.13	3310	20231020	9.97	5980	-39.13	20240604	3385	7.53	20240805	5980	-39.13	20240604	3310	9.97	20231020	2.11	N	048470	500	50 억		179428	N	N	0	N	00	N
145	20241004	160444	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	-10	5	-0.27	104651735	28661	180.99	3650	3695	3620	4745	2555	3650	3651.40	1.83	0	-3922	3760	3705	3665	3610	3570	3685	3590	50	1095	500	2260	5	1	10000000	364	-16.62	0.50	12	0.29	-219.00	7243.00	5980	20240604	-39.13	3310	20231020	9.97	5980	-39.13	20240604	3385	7.53	20240805	5980	-39.13	20240604	3310	9.97	20231020	2.10	N	048470	500	50 억		183350	N	N	0	N	00	N
146	20241004	150448	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	-30	5	-0.82	88144420	24108	152.24	3650	3695	3620	4745	2555	3650	3656.23	1.83	0	-3264	3760	3705	3665	3610	3570	3685	3590	50	1095	500	2260	5	1	10000000	362	-16.53	0.50	12	0.24	-219.00	7243.00	5980	20240604	-39.46	3310	20231020	9.37	5980	-39.46	20240604	3385	6.94	20240805	5980	-39.46	20240604	3310	9.37	20231020	2.10	N	048470	500	50 억		183350	N	N	0	N	00	N
147	20241004	140448	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	15	2	0.41	50703950	13814	87.23	3650	3695	3645	4745	2555	3650	3670.48	1.83	0	-3482	3760	3705	3665	3610	3570	3685	3590	50	1095	500	2260	5	1	10000000	367	-16.74	0.51	12	0.14	-219.00	7243.00	5980	20240604	-38.71	3310	20231020	10.73	5980	-38.71	20240604	3385	8.27	20240805	5980	-38.71	20240604	3310	10.73	20231020	2.10	N	048470	500	50 억		183350	N	N	0	N	00	N
148	20241004	130448	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	30	2	0.82	31142290	8477	53.53	3650	3695	3645	4745	2555	3650	3673.74	1.83	0	-1618	3760	3705	3665	3610	3570	3685	3590	50	1095	500	2260	5	1	10000000	368	-16.80	0.51	12	0.08	-219.00	7243.00	5980	20240604	-38.46	3310	20231020	11.18	5980	-38.46	20240604	3385	8.71	20240805	5980	-38.46	20240604	3310	11.18	20231020	2.10	N	048470	500	50 억		183350	N	N	0	N	00	N
149	20241004	120446	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	30	2	0.82	28700740	7814	49.34	3650	3695	3645	4745	2555	3650	3672.99	1.83	0	-1266	3760	3705	3665	3610	3570	3685	3590	50	1095	500	2260	5	1	10000000	368	-16.80	0.51	12	0.08	-219.00	7243.00	5980	20240604	-38.46	3310	20231020	11.18	5980	-38.46	20240604	3385	8.71	20240805	5980	-38.46	20240604	3310	11.18	20231020	2.10	N	048470	500	50 억		183350	N	N	0	N	00	N
150	20241004	110447	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	30	2	0.82	25732545	7006	44.24	3650	3695	3645	4745	2555	3650	3672.93	1.83	0	-1384	3760	3705	3665	3610	3570	3685	3590	50	1095	500	2260	5	1	10000000	368	-16.80	0.51	12	0.07	-219.00	7243.00	5980	20240604	-38.46	3310	20231020	11.18	5980	-38.46	20240604	3385	8.71	20240805	5980	-38.46	20240604	3310	11.18	20231020	2.10	N	048470	500	50 억		183350	N	N	0	N	00	N
151	20241004	100442	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	35	2	0.96	22359820	6092	38.47	3650	3685	3645	4745	2555	3650	3670.36	1.83	0	-959	3760	3705	3665	3610	3570	3685	3590	50	1095	500	2260	5	1	10000000	369	-16.83	0.51	12	0.06	-219.00	7243.00	5980	20240604	-38.38	3310	20231020	11.33	5980	-38.38	20240604	3385	8.86	20240805	5980	-38.38	20240604	3310	11.33	20231020	2.10	N	048470	500	50 억		183350	N	N	0	N	00	N
152	20241004	090442	57	100.00	KOSDAQ		유통	N	N	N	N		N	3645	-5	5	-0.14	4235160	1160	7.33	3650	3665	3645	4745	2555	3650	3651.00	1.83	0	38	3760	3705	3665	3610	3570	3685	3590	50	1095	500	2260	5	1	10000000	365	-16.64	0.50	12	0.01	-219.00	7243.00	5980	20240604	-39.05	3310	20231020	10.12	5980	-39.05	20240604	3385	7.68	20240805	5980	-39.05	20240604	3310	10.12	20231020	2.10	N	048470	500	50 억		183350	N	N	0	N	00	N
153	20241002	160441	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	-45	5	-1.22	57916955	15836	64.45	3660	3720	3625	4800	2590	3695	3657.30	1.84	0	-812	3831	3762	3726	3657	3621	3745	3640	50	1105	500	2290	5	1	10000000	365	-16.67	0.50	12	0.16	-219.00	7243.00	5980	20240604	-38.96	3310	20231020	10.27	5980	-38.96	20240604	3385	7.83	20240805	5980	-38.96	20240604	3310	10.27	20231020	2.04	N	048470	500	50 억		184161	N	N	0	N	00	N
154	20241002	150450	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	-20	5	-0.54	54847025	14996	61.03	3660	3720	3625	4800	2590	3695	3657.44	1.84	0	-792	3831	3762	3726	3657	3621	3745	3640	50	1105	500	2290	5	1	10000000	368	-16.78	0.51	12	0.15	-219.00	7243.00	5980	20240604	-38.55	3310	20231020	11.03	5980	-38.55	20240604	3385	8.57	20240805	5980	-38.55	20240604	3310	11.03	20231020	2.04	N	048470	500	50 억		184161	N	N	0	N	00	N
155	20241002	140447	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	-15	5	-0.41	51650910	14128	57.50	3660	3720	3625	4800	2590	3695	3655.93	1.84	0	-370	3831	3762	3726	3657	3621	3745	3640	50	1105	500	2290	5	1	10000000	368	-16.80	0.51	12	0.14	-219.00	7243.00	5980	20240604	-38.46	3310	20231020	11.18	5980	-38.46	20240604	3385	8.71	20240805	5980	-38.46	20240604	3310	11.18	20231020	2.04	N	048470	500	50 억		184161	N	N	0	N	00	N
156	20241002	130444	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	-10	5	-0.27	51492425	14085	57.33	3660	3720	3625	4800	2590	3695	3655.83	1.84	0	-350	3831	3762	3726	3657	3621	3745	3640	50	1105	500	2290	5	1	10000000	369	-16.83	0.51	12	0.14	-219.00	7243.00	5980	20240604	-38.38	3310	20231020	11.33	5980	-38.38	20240604	3385	8.86	20240805	5980	-38.38	20240604	3310	11.33	20231020	2.04	N	048470	500	50 억		184161	N	N	0	N	00	N
157	20241002	120441	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	-45	5	-1.22	40301880	11050	44.97	3660	3680	3625	4800	2590	3695	3647.23	1.84	0	18	3831	3762	3726	3657	3621	3745	3640	50	1105	500	2290	5	1	10000000	365	-16.67	0.50	12	0.11	-219.00	7243.00	5980	20240604	-38.96	3310	20231020	10.27	5980	-38.96	20240604	3385	7.83	20240805	5980	-38.96	20240604	3310	10.27	20231020	2.04	N	048470	500	50 억		184161	N	N	0	N	00	N
158	20241002	110436	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	-25	5	-0.68	38396790	10529	42.85	3660	3680	3625	4800	2590	3695	3646.77	1.84	0	167	3831	3762	3726	3657	3621	3745	3640	50	1105	500	2290	5	1	10000000	367	-16.76	0.51	12	0.11	-219.00	7243.00	5980	20240604	-38.63	3310	20231020	10.88	5980	-38.63	20240604	3385	8.42	20240805	5980	-38.63	20240604	3310	10.88	20231020	2.04	N	048470	500	50 억		184161	N	N	0	N	00	N
159	20241002	100435	57	100.00	KOSDAQ		유통	N	N	N	N		N	3655	-40	5	-1.08	32424660	8898	36.21	3660	3660	3625	4800	2590	3695	3644.04	1.84	0	214	3831	3762	3726	3657	3621	3745	3640	50	1105	500	2290	5	1	10000000	366	-16.69	0.50	12	0.09	-219.00	7243.00	5980	20240604	-38.88	3310	20231020	10.42	5980	-38.88	20240604	3385	7.98	20240805	5980	-38.88	20240604	3310	10.42	20231020	2.04	N	048470	500	50 억		184161	N	N	0	N	00	N
160	20241002	090434	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	-45	5	-1.22	13693195	3750	15.26	3660	3660	3650	4800	2590	3695	3651.52	1.84	0	-224	3831	3762	3726	3657	3621	3745	3640	50	1105	500	2290	5	1	10000000	365	-16.67	0.50	12	0.04	-219.00	7243.00	5980	20240604	-38.96	3310	20231020	10.27	5980	-38.96	20240604	3385	7.83	20240805	5980	-38.96	20240604	3310	10.27	20231020	2.04	N	048470	500	50 억		184161	N	N	0	N	00	N