KissMeData/052020/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	160558	51	100.00	KOSDAQ		유통	N	N	N	N		N	6210	120	2	1.97	1864178960	294961	89.56	6230	6520	6060	7910	4270	6090	6321.01	4.31	0	-5944	6556	6322	5946	5712	5336	6440	5830	233	1820	500	0	10	1	46694249	2900	-11.76	8.16	12	0.63	-528.00	761.00	11691	20240103	-46.88	4004	20240417	55.09	11691	-46.88	20240103	4004	55.09	20240417	12700	-51.10	20240103	4350	42.76	20240417	0.00	N	052020	500	233 억		2012800	N	N	0	N	00	N
3	20241031	150604	51	100.00	KOSDAQ		유통	N	N	N	N		N	6210	120	2	1.97	1726673300	272681	82.80	6230	6520	6060	7910	4270	6090	6332.30	4.31	0	-7172	6556	6322	5946	5712	5336	6440	5830	233	1820	500	0	10	1	46694249	2900	-11.76	8.16	12	0.58	-528.00	761.00	11691	20240103	-46.88	4004	20240417	55.09	11691	-46.88	20240103	4004	55.09	20240417	12700	-51.10	20240103	4350	42.76	20240417	0.00	N	052020	500	233 억		2012800	N	N	0	N	00	N
4	20241031	140604	51	100.00	KOSDAQ		유통	N	N	N	N		N	6370	280	2	4.60	1359990910	215289	65.37	6230	6490	6060	7910	4270	6090	6317.15	4.31	0	-9526	6556	6322	5946	5712	5336	6440	5830	233	1820	500	0	10	1	46694249	2974	-12.06	8.37	12	0.46	-528.00	761.00	11691	20240103	-45.51	4004	20240417	59.09	11691	-45.51	20240103	4004	59.09	20240417	12700	-49.84	20240103	4350	46.44	20240417	0.00	N	052020	500	233 억		2012800	N	N	0	N	00	N
5	20241031	130602	51	100.00	KOSDAQ		유통	N	N	N	N		N	6370	280	2	4.60	1227170370	194289	58.99	6230	6490	6060	7910	4270	6090	6316.33	4.31	0	-7826	6556	6322	5946	5712	5336	6440	5830	233	1820	500	0	10	1	46694249	2974	-12.06	8.37	12	0.42	-528.00	761.00	11691	20240103	-45.51	4004	20240417	59.09	11691	-45.51	20240103	4004	59.09	20240417	12700	-49.84	20240103	4350	46.44	20240417	0.00	N	052020	500	233 억		2012800	N	N	0	N	00	N
6	20241031	120603	51	100.00	KOSDAQ		유통	N	N	N	N		N	6490	400	2	6.57	1078326860	170943	51.91	6230	6490	6060	7910	4270	6090	6308.24	4.31	0	-10234	6556	6322	5946	5712	5336	6440	5830	233	1820	500	0	10	1	46694249	3030	-12.29	8.53	12	0.37	-528.00	761.00	11691	20240103	-44.49	4004	20240417	62.09	11691	-44.49	20240103	4004	62.09	20240417	12700	-48.90	20240103	4350	49.20	20240417	0.00	N	052020	500	233 억		2012800	N	N	0	N	00	N
7	20241031	110604	51	100.00	KOSDAQ		유통	N	N	N	N		N	6480	390	2	6.40	928689930	147667	44.84	6230	6490	6060	7910	4270	6090	6289.22	4.31	0	-15017	6556	6322	5946	5712	5336	6440	5830	233	1820	500	0	10	1	46694249	3026	-12.27	8.52	12	0.32	-528.00	761.00	11691	20240103	-44.57	4004	20240417	61.84	11691	-44.57	20240103	4004	61.84	20240417	12700	-48.98	20240103	4350	48.97	20240417	0.00	N	052020	500	233 억		2012800	N	N	0	N	00	N
8	20241031	100603	51	100.00	KOSDAQ		유통	N	N	N	N		N	6200	110	2	1.81	462617230	74498	22.62	6230	6350	6060	7910	4270	6090	6209.95	4.31	0	-11235	6556	6322	5946	5712	5336	6440	5830	233	1820	500	0	10	1	46694249	2895	-11.74	8.15	12	0.16	-528.00	761.00	11691	20240103	-46.97	4004	20240417	54.85	11691	-46.97	20240103	4004	54.85	20240417	12700	-51.18	20240103	4350	42.53	20240417	0.00	N	052020	500	233 억		2012800	N	N	0	N	00	N
9	20241031	090601	51	100.00	KOSDAQ		유통	N	N	N	N		N	6090	0	3	0.00	64794840	10560	3.21	6230	6230	6060	7910	4270	6090	6136.31	4.31	0	-3559	6556	6322	5946	5712	5336	6440	5830	233	1820	500	0	10	1	46694249	2844	-11.53	8.00	12	0.02	-528.00	761.00	11691	20240103	-47.91	4004	20240417	52.10	11691	-47.91	20240103	4004	52.10	20240417	12700	-52.05	20240103	4350	40.00	20240417	0.00	N	052020	500	233 억		2012800	N	N	0	N	00	N
10	20241030	160559	51	100.00	KOSDAQ		유통	N	N	N	N		N	6090	450	2	7.98	1956939560	326026	348.91	5650	6180	5570	7330	3950	5640	6001.41	4.35	0	-19196	5826	5732	5566	5472	5306	5780	5520	233	1690	500	0	10	1	46694249	2844	-11.53	8.00	12	0.70	-528.00	761.00	11691	20240103	-47.91	4004	20240417	52.10	11691	-47.91	20240103	4004	52.10	20240417	12700	-52.05	20240103	4350	40.00	20240417	0.00	N	052020	500	233 억		2031428	N	N	0	N	00	N
11	20241030	150613	51	100.00	KOSDAQ		유통	N	N	N	N		N	6050	410	2	7.27	1833456530	305783	327.25	5650	6180	5570	7330	3950	5640	5995.94	4.35	0	-17603	5826	5732	5566	5472	5306	5780	5520	233	1690	500	0	10	1	46694249	2825	-11.46	7.95	12	0.65	-528.00	761.00	11691	20240103	-48.25	4004	20240417	51.10	11691	-48.25	20240103	4004	51.10	20240417	12700	-52.36	20240103	4350	39.08	20240417	0.00	N	052020	500	233 억		2031428	N	N	0	N	00	N
12	20241030	140605	51	100.00	KOSDAQ		유통	N	N	N	N		N	6080	440	2	7.80	1642378750	274390	293.65	5650	6180	5570	7330	3950	5640	5985.56	4.35	0	-10612	5826	5732	5566	5472	5306	5780	5520	233	1690	500	0	10	1	46694249	2839	-11.52	7.99	12	0.59	-528.00	761.00	11691	20240103	-47.99	4004	20240417	51.85	11691	-47.99	20240103	4004	51.85	20240417	12700	-52.13	20240103	4350	39.77	20240417	0.00	N	052020	500	233 억		2031428	N	N	0	N	00	N
13	20241030	130605	51	100.00	KOSDAQ		유통	N	N	N	N		N	6040	400	2	7.09	1451898100	243163	260.23	5650	6180	5570	7330	3950	5640	5970.88	4.35	0	-8095	5826	5732	5566	5472	5306	5780	5520	233	1690	500	0	10	1	46694249	2820	-11.44	7.94	12	0.52	-528.00	761.00	11691	20240103	-48.34	4004	20240417	50.85	11691	-48.34	20240103	4004	50.85	20240417	12700	-52.44	20240103	4350	38.85	20240417	0.00	N	052020	500	233 억		2031428	N	N	0	N	00	N
14	20241030	120612	51	100.00	KOSDAQ		유통	N	N	N	N		N	6010	370	2	6.56	1148370210	193407	206.98	5650	6070	5570	7330	3950	5640	5937.58	4.35	0	-5937	5826	5732	5566	5472	5306	5780	5520	233	1690	500	0	10	1	46694249	2806	-11.38	7.90	12	0.41	-528.00	761.00	11691	20240103	-48.59	4004	20240417	50.10	11691	-48.59	20240103	4004	50.10	20240417	12700	-52.68	20240103	4350	38.16	20240417	0.00	N	052020	500	233 억		2031428	N	N	0	N	00	N
15	20241030	110603	51	100.00	KOSDAQ		유통	N	N	N	N		N	5990	350	2	6.21	875678080	148197	158.60	5650	6060	5570	7330	3950	5640	5908.88	4.35	0	3635	5826	5732	5566	5472	5306	5780	5520	233	1690	500	0	10	1	46694249	2797	-11.34	7.87	12	0.32	-528.00	761.00	11691	20240103	-48.76	4004	20240417	49.60	11691	-48.76	20240103	4004	49.60	20240417	12700	-52.83	20240103	4350	37.70	20240417	0.00	N	052020	500	233 억		2031428	N	N	0	N	00	N
16	20241030	100601	51	100.00	KOSDAQ		유통	N	N	N	N		N	5900	260	2	4.61	454729270	77961	83.43	5650	5990	5570	7330	3950	5640	5832.78	4.35	0	-5557	5826	5732	5566	5472	5306	5780	5520	233	1690	500	0	10	1	46694249	2755	-11.17	7.75	12	0.17	-528.00	761.00	11691	20240103	-49.53	4004	20240417	47.35	11691	-49.53	20240103	4004	47.35	20240417	12700	-53.54	20240103	4350	35.63	20240417	0.00	N	052020	500	233 억		2031428	N	N	0	N	00	N
17	20241030	090604	51	100.00	KOSDAQ		유통	N	N	N	N		N	5600	-40	5	-0.71	14880480	2641	2.83	5650	5740	5570	7330	3950	5640	5634.41	4.35	0	-1028	5826	5732	5566	5472	5306	5780	5520	233	1690	500	0	10	1	46694249	2615	-10.61	7.36	12	0.01	-528.00	761.00	11691	20240103	-52.10	4004	20240417	39.86	11691	-52.10	20240103	4004	39.86	20240417	12700	-55.91	20240103	4350	28.74	20240417	0.00	N	052020	500	233 억		2031428	N	N	0	N	00	N
18	20241029	160543	51	100.00	KOSDAQ		유통	N	N	N	N		N	5640	140	2	2.55	516347940	93081	84.54	5500	5660	5400	7150	3850	5500	5547.26	4.36	0	-2555	5653	5576	5463	5386	5273	5615	5425	233	1650	500	0	10	1	46694249	2634	-10.68	7.41	12	0.20	-528.00	761.00	11949	20231020	-52.80	4004	20240417	40.86	11691	-51.76	20240103	4004	40.86	20240417	12700	-55.59	20240103	4350	29.66	20240417	0.00	N	052020	500	233 억		2034504	N	N	0	N	00	N
19	20241029	150553	51	100.00	KOSDAQ		유통	N	N	N	N		N	5600	100	2	1.82	430287620	77779	70.64	5500	5650	5400	7150	3850	5500	5532.18	4.36	0	-4205	5653	5576	5463	5386	5273	5615	5425	233	1650	500	0	10	1	46694249	2615	-10.61	7.36	12	0.17	-528.00	761.00	11949	20231020	-53.13	4004	20240417	39.86	11691	-52.10	20240103	4004	39.86	20240417	12700	-55.91	20240103	4350	28.74	20240417	0.00	N	052020	500	233 억		2034504	N	N	0	N	00	N
20	20241029	140532	51	100.00	KOSDAQ		유통	N	N	N	N		N	5590	90	2	1.64	396721540	71771	65.19	5500	5650	5400	7150	3850	5500	5527.60	4.36	0	-4188	5653	5576	5463	5386	5273	5615	5425	233	1650	500	0	10	1	46694249	2610	-10.59	7.35	12	0.15	-528.00	761.00	11949	20231020	-53.22	4004	20240417	39.61	11691	-52.19	20240103	4004	39.61	20240417	12700	-55.98	20240103	4350	28.51	20240417	0.00	N	052020	500	233 억		2034504	N	N	0	N	00	N
21	20241029	130547	51	100.00	KOSDAQ		유통	N	N	N	N		N	5580	80	2	1.45	356618350	64570	58.65	5500	5650	5400	7150	3850	5500	5522.97	4.36	0	-4161	5653	5576	5463	5386	5273	5615	5425	233	1650	500	0	10	1	46694249	2606	-10.57	7.33	12	0.14	-528.00	761.00	11949	20231020	-53.30	4004	20240417	39.36	11691	-52.27	20240103	4004	39.36	20240417	12700	-56.06	20240103	4350	28.28	20240417	0.00	N	052020	500	233 억		2034504	N	N	0	N	00	N
22	20241029	120550	51	100.00	KOSDAQ		유통	N	N	N	N		N	5550	50	2	0.91	313448000	56833	51.62	5500	5650	5400	7150	3850	5500	5515.25	4.36	0	-5639	5653	5576	5463	5386	5273	5615	5425	233	1650	500	0	10	1	46694249	2592	-10.51	7.29	12	0.12	-528.00	761.00	11949	20231020	-53.55	4004	20240417	38.61	11691	-52.53	20240103	4004	38.61	20240417	12700	-56.30	20240103	4350	27.59	20240417	0.00	N	052020	500	233 억		2034504	N	N	0	N	00	N
23	20241029	110604	51	100.00	KOSDAQ		유통	N	N	N	N		N	5480	-20	5	-0.36	287119590	52053	47.28	5500	5650	5400	7150	3850	5500	5515.91	4.36	0	-3402	5653	5576	5463	5386	5273	5615	5425	233	1650	500	0	10	1	46694249	2559	-10.38	7.20	12	0.11	-528.00	761.00	11949	20231020	-54.14	4004	20240417	36.86	11691	-53.13	20240103	4004	36.86	20240417	12700	-56.85	20240103	4350	25.98	20240417	0.00	N	052020	500	233 억		2034504	N	N	0	N	00	N
24	20241029	100549	51	100.00	KOSDAQ		유통	N	N	N	N		N	5570	70	2	1.27	173960570	31528	28.64	5500	5650	5400	7150	3850	5500	5517.65	4.36	0	-4628	5653	5576	5463	5386	5273	5615	5425	233	1650	500	0	10	1	46694249	2601	-10.55	7.32	12	0.07	-528.00	761.00	11949	20231020	-53.39	4004	20240417	39.11	11691	-52.36	20240103	4004	39.11	20240417	12700	-56.14	20240103	4350	28.05	20240417	0.00	N	052020	500	233 억		2034504	N	N	0	N	00	N
25	20241028	160542	51	100.00	KOSDAQ		유통	N	N	N	N		N	5500	20	2	0.36	600596200	110063	41.44	5450	5540	5350	7120	3840	5480	5456.84	4.37	0	-6351	6273	5876	5663	5266	5053	5770	5160	233	1640	500	0	10	1	46694249	2568	-10.42	7.23	12	0.24	-528.00	761.00	12060	20231019	-54.39	4004	20240417	37.36	11691	-52.96	20240103	4004	37.36	20240417	12700	-56.69	20240103	4350	26.44	20240417	0.00	N	052020	500	233 억		2041153	N	N	0	N	00	N
26	20241028	150546	51	100.00	KOSDAQ		유통	N	N	N	N		N	5480	0	3	0.00	572794790	104996	39.54	5450	5540	5350	7120	3840	5480	5455.40	4.37	0	-5028	6273	5876	5663	5266	5053	5770	5160	233	1640	500	0	10	1	46694249	2559	-10.38	7.20	12	0.22	-528.00	761.00	12060	20231019	-54.56	4004	20240417	36.86	11691	-53.13	20240103	4004	36.86	20240417	12700	-56.85	20240103	4350	25.98	20240417	0.00	N	052020	500	233 억		2041153	N	N	0	N	00	N
27	20241028	140548	51	100.00	KOSDAQ		유통	N	N	N	N		N	5490	10	2	0.18	555354320	101813	38.34	5450	5540	5350	7120	3840	5480	5454.65	4.37	0	-3828	6273	5876	5663	5266	5053	5770	5160	233	1640	500	0	10	1	46694249	2564	-10.40	7.21	12	0.22	-528.00	761.00	12060	20231019	-54.48	4004	20240417	37.11	11691	-53.04	20240103	4004	37.11	20240417	12700	-56.77	20240103	4350	26.21	20240417	0.00	N	052020	500	233 억		2041153	N	N	0	N	00	N
28	20241028	130545	51	100.00	KOSDAQ		유통	N	N	N	N		N	5470	-10	5	-0.18	457645400	83925	31.60	5450	5540	5350	7120	3840	5480	5453.03	4.37	0	-5908	6273	5876	5663	5266	5053	5770	5160	233	1640	500	0	10	1	46694249	2554	-10.36	7.19	12	0.18	-528.00	761.00	12060	20231019	-54.64	4004	20240417	36.61	11691	-53.21	20240103	4004	36.61	20240417	12700	-56.93	20240103	4350	25.75	20240417	0.00	N	052020	500	233 억		2041153	N	N	0	N	00	N
29	20241028	120546	51	100.00	KOSDAQ		유통	N	N	N	N		N	5500	20	2	0.36	413604630	75889	28.58	5450	5540	5350	7120	3840	5480	5450.13	4.37	0	-5536	6273	5876	5663	5266	5053	5770	5160	233	1640	500	0	10	1	46694249	2568	-10.42	7.23	12	0.16	-528.00	761.00	12060	20231019	-54.39	4004	20240417	37.36	11691	-52.96	20240103	4004	37.36	20240417	12700	-56.69	20240103	4350	26.44	20240417	0.00	N	052020	500	233 억		2041153	N	N	0	N	00	N
30	20241028	110500	51	100.00	KOSDAQ		유통	N	N	N	N		N	5480	0	3	0.00	376645150	69156	26.04	5450	5540	5350	7120	3840	5480	5446.31	4.37	0	-3628	6273	5876	5663	5266	5053	5770	5160	233	1640	500	0	10	1	46694249	2559	-10.38	7.20	12	0.15	-528.00	761.00	12060	20231019	-54.56	4004	20240417	36.86	11691	-53.13	20240103	4004	36.86	20240417	12700	-56.85	20240103	4350	25.98	20240417	0.00	N	052020	500	233 억		2041153	N	N	0	N	00	N
31	20241028	100542	51	100.00	KOSDAQ		유통	N	N	N	N		N	5370	-110	5	-2.01	287955580	52862	19.91	5450	5540	5350	7120	3840	5480	5447.31	4.37	0	-685	6273	5876	5663	5266	5053	5770	5160	233	1640	500	0	10	1	46694249	2507	-10.17	7.06	12	0.11	-528.00	761.00	12060	20231019	-55.47	4004	20240417	34.12	11691	-54.07	20240103	4004	34.12	20240417	12700	-57.72	20240103	4350	23.45	20240417	0.00	N	052020	500	233 억		2041153	N	N	0	N	00	N
32	20241028	090543	51	100.00	KOSDAQ		유통	N	N	N	N		N	5470	-10	5	-0.18	27411280	5024	1.89	5450	5500	5400	7120	3840	5480	5456.06	4.37	0	1697	6273	5876	5663	5266	5053	5770	5160	233	1640	500	0	10	1	46694249	2554	-10.36	7.19	12	0.01	-528.00	761.00	12060	20231019	-54.64	4004	20240417	36.61	11691	-53.21	20240103	4004	36.61	20240417	12700	-56.93	20240103	4350	25.75	20240417	0.00	N	052020	500	233 억		2041153	N	N	0	N	00	N
33	20241025	160541	51	100.00	KOSDAQ		유통	N	N	N	N		N	5480	-500	5	-8.36	1504270430	264956	167.87	6000	6060	5450	7770	4190	5980	5677.61	4.46	0	-90416	6266	6122	6016	5872	5766	6070	5820	233	1790	500	0	10	1	46694249	2559	-10.38	7.20	12	0.57	-528.00	761.00	12658	20231018	-56.71	4004	20240417	36.86	11691	-53.13	20240103	4004	36.86	20240417	12700	-56.85	20240103	4350	25.98	20240417	0.00	N	052020	500	233 억		2081863	N	N	0	N	00	N
34	20241025	150546	51	100.00	KOSDAQ		유통	N	N	N	N		N	5480	-500	5	-8.36	1390953520	244381	154.83	6000	6060	5450	7770	4190	5980	5691.23	4.46	0	-79384	6266	6122	6016	5872	5766	6070	5820	233	1790	500	0	10	1	46694249	2559	-10.38	7.20	12	0.52	-528.00	761.00	12658	20231018	-56.71	4004	20240417	36.86	11691	-53.13	20240103	4004	36.86	20240417	12700	-56.85	20240103	4350	25.98	20240417	0.00	N	052020	500	233 억		2081863	N	N	0	N	00	N
35	20241025	140543	51	100.00	KOSDAQ		유통	N	N	N	N		N	5550	-430	5	-7.19	1131007470	197420	125.08	6000	6060	5500	7770	4190	5980	5728.38	4.46	0	-54474	6266	6122	6016	5872	5766	6070	5820	233	1790	500	0	10	1	46694249	2592	-10.51	7.29	12	0.42	-528.00	761.00	12658	20231018	-56.15	4004	20240417	38.61	11691	-52.53	20240103	4004	38.61	20240417	12700	-56.30	20240103	4350	27.59	20240417	0.00	N	052020	500	233 억		2081863	N	N	0	N	00	N
36	20241025	130546	51	100.00	KOSDAQ		유통	N	N	N	N		N	5660	-320	5	-5.35	901262670	156523	99.17	6000	6060	5650	7770	4190	5980	5757.40	4.46	0	-38422	6266	6122	6016	5872	5766	6070	5820	233	1790	500	0	10	1	46694249	2643	-10.72	7.44	12	0.34	-528.00	761.00	12658	20231018	-55.29	4004	20240417	41.36	11691	-51.59	20240103	4004	41.36	20240417	12700	-55.43	20240103	4350	30.11	20240417	0.00	N	052020	500	233 억		2081863	N	N	0	N	00	N
37	20241025	120546	51	100.00	KOSDAQ		유통	N	N	N	N		N	5720	-260	5	-4.35	797928560	138315	87.63	6000	6060	5650	7770	4190	5980	5768.26	4.46	0	-24930	6266	6122	6016	5872	5766	6070	5820	233	1790	500	0	10	1	46694249	2671	-10.83	7.52	12	0.30	-528.00	761.00	12658	20231018	-54.81	4004	20240417	42.86	11691	-51.07	20240103	4004	42.86	20240417	12700	-54.96	20240103	4350	31.49	20240417	0.00	N	052020	500	233 억		2081863	N	N	0	N	00	N
38	20241025	110542	51	100.00	KOSDAQ		유통	N	N	N	N		N	5670	-310	5	-5.18	675982800	116950	74.10	6000	6060	5650	7770	4190	5980	5779.35	4.46	0	-16459	6266	6122	6016	5872	5766	6070	5820	233	1790	500	0	10	1	46694249	2648	-10.74	7.45	12	0.25	-528.00	761.00	12658	20231018	-55.21	4004	20240417	41.61	11691	-51.50	20240103	4004	41.61	20240417	12700	-55.35	20240103	4350	30.34	20240417	0.00	N	052020	500	233 억		2081863	N	N	0	N	00	N
39	20241025	100544	51	100.00	KOSDAQ		유통	N	N	N	N		N	5760	-220	5	-3.68	457157930	78762	49.90	6000	6060	5670	7770	4190	5980	5803.32	4.46	0	-12159	6266	6122	6016	5872	5766	6070	5820	233	1790	500	0	10	1	46694249	2690	-10.91	7.57	12	0.17	-528.00	761.00	12658	20231018	-54.50	4004	20240417	43.86	11691	-50.73	20240103	4004	43.86	20240417	12700	-54.65	20240103	4350	32.41	20240417	0.00	N	052020	500	233 억		2081863	N	N	0	N	00	N
40	20241025	090544	51	100.00	KOSDAQ		유통	N	N	N	N		N	5890	-90	5	-1.51	78015650	13087	8.29	6000	6060	5890	7770	4190	5980	5960.66	4.46	0	-899	6266	6122	6016	5872	5766	6070	5820	233	1790	500	0	10	1	46694249	2750	-11.16	7.74	12	0.03	-528.00	761.00	12658	20231018	-53.47	4004	20240417	47.10	11691	-49.62	20240103	4004	47.10	20240417	12700	-53.62	20240103	4350	35.40	20240417	0.00	N	052020	500	233 억		2081863	N	N	0	N	00	N
41	20241024	160534	51	100.00	KOSDAQ		유통	N	N	N	N		N	5980	-20	5	-0.33	938664670	156197	38.35	6000	6160	5910	7800	4200	6000	6009.52	4.78	0	-41224	6640	6320	5860	5540	5080	6480	5700	233	1800	500	0	10	1	46694249	2792	-11.33	7.86	12	0.33	-528.00	761.00	13045	20231017	-54.16	4004	20240417	49.35	11691	-48.85	20240103	4004	49.35	20240417	12700	-52.91	20240103	4350	37.47	20240417	0.00	N	052020	500	233 억		2234068	N	N	0	N	00	N
42	20241024	150539	51	100.00	KOSDAQ		유통	N	N	N	N		N	6020	20	2	0.33	860155850	143111	35.13	6000	6160	5910	7800	4200	6000	6010.41	4.78	0	-40264	6640	6320	5860	5540	5080	6480	5700	233	1800	500	0	10	1	46694249	2811	-11.40	7.91	12	0.31	-528.00	761.00	13045	20231017	-53.85	4004	20240417	50.35	11691	-48.51	20240103	4004	50.35	20240417	12700	-52.60	20240103	4350	38.39	20240417	0.00	N	052020	500	233 억		2234068	N	N	0	N	00	N
43	20241024	140527	51	100.00	KOSDAQ		유통	N	N	N	N		N	5960	-40	5	-0.67	624481130	103803	25.48	6000	6160	5910	7800	4200	6000	6016.02	4.78	0	-31465	6640	6320	5860	5540	5080	6480	5700	233	1800	500	0	10	1	46694249	2783	-11.29	7.83	12	0.22	-528.00	761.00	13045	20231017	-54.31	4004	20240417	48.85	11691	-49.02	20240103	4004	48.85	20240417	12700	-53.07	20240103	4350	37.01	20240417	0.00	N	052020	500	233 억		2234068	N	N	0	N	00	N
44	20241024	130537	51	100.00	KOSDAQ		유통	N	N	N	N		N	6020	20	2	0.33	454556750	75370	18.50	6000	6160	5910	7800	4200	6000	6031.00	4.78	0	-19101	6640	6320	5860	5540	5080	6480	5700	233	1800	500	0	10	1	46694249	2811	-11.40	7.91	12	0.16	-528.00	761.00	13045	20231017	-53.85	4004	20240417	50.35	11691	-48.51	20240103	4004	50.35	20240417	12700	-52.60	20240103	4350	38.39	20240417	0.00	N	052020	500	233 억		2234068	N	N	0	N	00	N
45	20241024	120537	51	100.00	KOSDAQ		유통	N	N	N	N		N	6090	90	2	1.50	408319960	67715	16.62	6000	6160	5910	7800	4200	6000	6029.98	4.78	0	-17630	6640	6320	5860	5540	5080	6480	5700	233	1800	500	0	10	1	46694249	2844	-11.53	8.00	12	0.15	-528.00	761.00	13045	20231017	-53.32	4004	20240417	52.10	11691	-47.91	20240103	4004	52.10	20240417	12700	-52.05	20240103	4350	40.00	20240417	0.00	N	052020	500	233 억		2234068	N	N	0	N	00	N
46	20241024	110540	51	100.00	KOSDAQ		유통	N	N	N	N		N	6000	0	3	0.00	335830030	55829	13.71	6000	6160	5910	7800	4200	6000	6015.33	4.78	0	-13293	6640	6320	5860	5540	5080	6480	5700	233	1800	500	0	10	1	46694249	2802	-11.36	7.88	12	0.12	-528.00	761.00	13045	20231017	-54.01	4004	20240417	49.85	11691	-48.68	20240103	4004	49.85	20240417	12700	-52.76	20240103	4350	37.93	20240417	0.00	N	052020	500	233 억		2234068	N	N	0	N	00	N
47	20241024	100542	51	100.00	KOSDAQ		유통	N	N	N	N		N	6020	20	2	0.33	231874350	38496	9.45	6000	6160	5910	7800	4200	6000	6023.34	4.78	0	-6800	6640	6320	5860	5540	5080	6480	5700	233	1800	500	0	10	1	46694249	2811	-11.40	7.91	12	0.08	-528.00	761.00	13045	20231017	-53.85	4004	20240417	50.35	11691	-48.51	20240103	4004	50.35	20240417	12700	-52.60	20240103	4350	38.39	20240417	0.00	N	052020	500	233 억		2234068	N	N	0	N	00	N
48	20241024	090604	51	100.00	KOSDAQ		유통	N	N	N	N		N	5910	-90	5	-1.50	30425080	5120	1.26	6000	6000	5910	7800	4200	6000	5942.40	4.78	0	-1719	6640	6320	5860	5540	5080	6480	5700	233	1800	500	0	10	1	46694249	2760	-11.19	7.77	12	0.01	-528.00	761.00	13045	20231017	-54.70	4004	20240417	47.60	11691	-49.45	20240103	4004	47.60	20240417	12700	-53.46	20240103	4350	35.86	20240417	0.00	N	052020	500	233 억		2234068	N	N	0	N	00	N
49	20241023	160537	51	100.00	KOSDAQ		유통	N	N	N	N		N	6000	-30	5	-0.50	2381239740	406204	65.29	5900	6180	5400	7830	4230	6030	5859.94	5.58	0	-33777	6484	6257	6125	5898	5766	6191	5832	233	1800	500	0	10	1	46694249	2802	-11.36	7.88	12	0.87	-528.00	761.00	13256	20231016	-54.74	4004	20240417	49.85	11691	-48.68	20240103	4004	49.85	20240417	12700	-52.76	20240103	4350	37.93	20240417	0.00	N	052020	500	233 억		2605788	N	N	0	N	00	N
50	20241023	150549	51	100.00	KOSDAQ		유통	N	N	N	N		N	5950	-80	5	-1.33	2282684190	389739	62.64	5900	6180	5400	7830	4230	6030	5854.56	5.58	0	-31669	6484	6257	6125	5898	5766	6191	5832	233	1800	500	0	10	1	46694249	2778	-11.27	7.82	12	0.83	-528.00	761.00	13256	20231016	-55.11	4004	20240417	48.60	11691	-49.11	20240103	4004	48.60	20240417	12700	-53.15	20240103	4350	36.78	20240417	0.00	N	052020	500	233 억		2605788	N	N	0	N	00	N
51	20241023	140550	51	100.00	KOSDAQ		유통	N	N	N	N		N	5870	-160	5	-2.65	1967119610	337173	54.19	5900	6020	5400	7830	4230	6030	5831.01	5.58	0	-30175	6484	6257	6125	5898	5766	6191	5832	233	1800	500	0	10	1	46694249	2741	-11.12	7.71	12	0.72	-528.00	761.00	13256	20231016	-55.72	4004	20240417	46.60	11691	-49.79	20240103	4004	46.60	20240417	12700	-53.78	20240103	4350	34.94	20240417	0.00	N	052020	500	233 억		2605788	N	N	0	N	00	N
52	20241023	130541	51	100.00	KOSDAQ		유통	N	N	N	N		N	5880	-150	5	-2.49	1886705350	323457	51.99	5900	6020	5400	7830	4230	6030	5829.64	5.58	0	-28664	6484	6257	6125	5898	5766	6191	5832	233	1800	500	0	10	1	46694249	2746	-11.14	7.73	12	0.69	-528.00	761.00	13256	20231016	-55.64	4004	20240417	46.85	11691	-49.70	20240103	4004	46.85	20240417	12700	-53.70	20240103	4350	35.17	20240417	0.00	N	052020	500	233 억		2605788	N	N	0	N	00	N
53	20241023	120539	51	100.00	KOSDAQ		유통	N	N	N	N		N	5940	-90	5	-1.49	1681649510	288576	46.38	5900	6020	5400	7830	4230	6030	5823.60	5.58	0	-20294	6484	6257	6125	5898	5766	6191	5832	233	1800	500	0	10	1	46694249	2774	-11.25	7.81	12	0.62	-528.00	761.00	13256	20231016	-55.19	4004	20240417	48.35	11691	-49.19	20240103	4004	48.35	20240417	12700	-53.23	20240103	4350	36.55	20240417	0.00	N	052020	500	233 억		2605788	N	N	0	N	00	N
54	20241023	110537	51	100.00	KOSDAQ		유통	N	N	N	N		N	5970	-60	5	-1.00	1618996110	278036	44.69	5900	6020	5400	7830	4230	6030	5818.93	5.58	0	-17903	6484	6257	6125	5898	5766	6191	5832	233	1800	500	0	10	1	46694249	2788	-11.31	7.84	12	0.60	-528.00	761.00	13256	20231016	-54.96	4004	20240417	49.10	11691	-48.94	20240103	4004	49.10	20240417	12700	-52.99	20240103	4350	37.24	20240417	0.00	N	052020	500	233 억		2605788	N	N	0	N	00	N
55	20241023	100540	51	100.00	KOSDAQ		유통	N	N	N	N		N	5870	-160	5	-2.65	1352494990	232831	37.42	5900	6020	5400	7830	4230	6030	5803.74	5.58	0	-17407	6484	6257	6125	5898	5766	6191	5832	233	1800	500	0	10	1	46694249	2741	-11.12	7.71	12	0.50	-528.00	761.00	13256	20231016	-55.72	4004	20240417	46.60	11691	-49.79	20240103	4004	46.60	20240417	12700	-53.78	20240103	4350	34.94	20240417	0.00	N	052020	500	233 억		2605788	N	N	0	N	00	N
56	20241023	090540	51	100.00	KOSDAQ		유통	N	N	N	N		N	5930	-100	5	-1.66	795524300	138463	22.25	5900	6020	5400	7830	4230	6030	5734.02	5.58	0	10786	6484	6257	6125	5898	5766	6191	5832	233	1800	500	0	10	1	46694249	2769	-11.23	7.79	12	0.30	-528.00	761.00	13256	20231016	-55.27	4004	20240417	48.10	11691	-49.28	20240103	4004	48.10	20240417	12700	-53.31	20240103	4350	36.32	20240417	0.00	N	052020	500	233 억		2605788	N	N	0	N	00	N
57	20241022	160532	51	100.00	KOSDAQ		유통	N	N	N	N		N	6550	-420	5	-6.03	4425291120	663652	51.84	6820	6900	6510	9060	4880	6970	6668.33	5.90	0	-65252	8003	7486	6783	6266	5563	7745	6525	233	2090	500	0	10	1	46694249	3058	-12.41	8.61	12	1.42	-528.00	761.00	14400	20231016	-54.51	4350	20240417	50.57	12700	-48.43	20240103	4350	50.57	20240417	12700	-48.43	20240103	4350	50.57	20240417	0.00	N	052020	500	233 억		2756335	N	N	0	N	00	N
58	20241022	150539	51	100.00	KOSDAQ		유통	N	N	N	N		N	6580	-390	5	-5.60	3977850210	595534	46.52	6820	6900	6510	9060	4880	6970	6679.40	5.90	0	-53052	8003	7486	6783	6266	5563	7745	6525	233	2090	500	0	10	1	46694249	3072	-12.46	8.65	12	1.28	-528.00	761.00	14400	20231016	-54.31	4350	20240417	51.26	12700	-48.19	20240103	4350	51.26	20240417	12700	-48.19	20240103	4350	51.26	20240417	0.00	N	052020	500	233 억		2756335	N	N	0	N	00	N
59	20241022	140540	51	100.00	KOSDAQ		유통	N	N	N	N		N	6710	-260	5	-3.73	3072115470	458752	35.83	6820	6900	6540	9060	4880	6970	6696.60	5.90	0	-1275	8003	7486	6783	6266	5563	7745	6525	233	2090	500	0	10	1	46694249	3133	-12.71	8.82	12	0.98	-528.00	761.00	14400	20231016	-53.40	4350	20240417	54.25	12700	-47.17	20240103	4350	54.25	20240417	12700	-47.17	20240103	4350	54.25	20240417	0.00	N	052020	500	233 억		2756335	N	N	0	N	00	N
60	20241022	130539	51	100.00	KOSDAQ		유통	N	N	N	N		N	6720	-250	5	-3.59	2711362530	405230	31.65	6820	6900	6540	9060	4880	6970	6690.83	5.90	0	4994	8003	7486	6783	6266	5563	7745	6525	233	2090	500	0	10	1	46694249	3138	-12.73	8.83	12	0.87	-528.00	761.00	14400	20231016	-53.33	4350	20240417	54.48	12700	-47.09	20240103	4350	54.48	20240417	12700	-47.09	20240103	4350	54.48	20240417	0.00	N	052020	500	233 억		2756335	N	N	0	N	00	N
61	20241022	120537	51	100.00	KOSDAQ		유통	N	N	N	N		N	6670	-300	5	-4.30	2370076730	354559	27.70	6820	6900	6540	9060	4880	6970	6684.47	5.90	0	-7921	8003	7486	6783	6266	5563	7745	6525	233	2090	500	0	10	1	46694249	3115	-12.63	8.76	12	0.76	-528.00	761.00	14400	20231016	-53.68	4350	20240417	53.33	12700	-47.48	20240103	4350	53.33	20240417	12700	-47.48	20240103	4350	53.33	20240417	0.00	N	052020	500	233 억		2756335	N	N	0	N	00	N
62	20241022	110535	51	100.00	KOSDAQ		유통	N	N	N	N		N	6660	-310	5	-4.45	2033292220	304127	23.76	6820	6900	6540	9060	4880	6970	6685.54	5.90	0	-9347	8003	7486	6783	6266	5563	7745	6525	233	2090	500	0	10	1	46694249	3110	-12.61	8.75	12	0.65	-528.00	761.00	14400	20231016	-53.75	4350	20240417	53.10	12700	-47.56	20240103	4350	53.10	20240417	12700	-47.56	20240103	4350	53.10	20240417	0.00	N	052020	500	233 억		2756335	N	N	0	N	00	N
63	20241022	100536	51	100.00	KOSDAQ		유통	N	N	N	N		N	6660	-310	5	-4.45	1439616260	215604	16.84	6820	6900	6540	9060	4880	6970	6676.95	5.90	0	-15579	8003	7486	6783	6266	5563	7745	6525	233	2090	500	0	10	1	46694249	3110	-12.61	8.75	12	0.46	-528.00	761.00	14400	20231016	-53.75	4350	20240417	53.10	12700	-47.56	20240103	4350	53.10	20240417	12700	-47.56	20240103	4350	53.10	20240417	0.00	N	052020	500	233 억		2756335	N	N	0	N	00	N
64	20241022	090536	51	100.00	KOSDAQ		유통	N	N	N	N		N	6700	-270	5	-3.87	252917410	37178	2.90	6820	6900	6700	9060	4880	6970	6802.27	5.90	0	-2449	8003	7486	6783	6266	5563	7745	6525	233	2090	500	0	10	1	46694249	3129	-12.69	8.80	12	0.08	-528.00	761.00	14400	20231016	-53.47	4350	20240417	54.02	12700	-47.24	20240103	4350	54.02	20240417	12700	-47.24	20240103	4350	54.02	20240417	0.00	N	052020	500	233 억		2756335	N	N	0	N	00	N
65	20241021	160532	51	100.00	KOSDAQ		유통	N	N	N	N		N	6970	780	2	12.60	8773138790	1278211	620.20	6190	7300	6080	8040	4340	6190	6863.49	4.66	0	515608	6590	6390	6290	6090	5990	6340	6040	233	1850	500	0	10	1	46694249	3255	-13.20	9.16	12	2.74	-528.00	761.00	14400	20231016	-51.60	4350	20240417	60.23	12700	-45.12	20240103	4350	60.23	20240417	12700	-45.12	20240103	4350	60.23	20240417	0.00	N	052020	500	233 억		2177477	N	N	0	N	00	N
66	20241021	150535	51	100.00	KOSDAQ		유통	N	N	N	N		N	7110	920	2	14.86	8260291730	1205264	584.81	6190	7300	6080	8040	4340	6190	6853.51	4.66	0	489511	6590	6390	6290	6090	5990	6340	6040	233	1850	500	0	10	1	46694249	3320	-13.47	9.34	12	2.58	-528.00	761.00	14400	20231016	-50.63	4350	20240417	63.45	12700	-44.02	20240103	4350	63.45	20240417	12700	-44.02	20240103	4350	63.45	20240417	0.00	N	052020	500	233 억		2177477	N	N	0	N	00	N
67	20241021	140537	51	100.00	KOSDAQ		유통	N	N	N	N		N	7070	880	2	14.22	7378705620	1081207	524.61	6190	7300	6080	8040	4340	6190	6824.51	4.66	0	424858	6590	6390	6290	6090	5990	6340	6040	233	1850	500	0	10	1	46694249	3301	-13.39	9.29	12	2.32	-528.00	761.00	14400	20231016	-50.90	4350	20240417	62.53	12700	-44.33	20240103	4350	62.53	20240417	12700	-44.33	20240103	4350	62.53	20240417	0.00	N	052020	500	233 억		2177477	N	N	0	N	00	N
68	20241021	130534	51	100.00	KOSDAQ		유통	N	N	N	N		N	7250	1060	2	17.12	6203546890	916207	444.55	6190	7300	6080	8040	4340	6190	6770.90	4.66	0	359208	6590	6390	6290	6090	5990	6340	6040	233	1850	500	0	10	1	46694249	3385	-13.73	9.53	12	1.96	-528.00	761.00	14400	20231016	-49.65	4350	20240417	66.67	12700	-42.91	20240103	4350	66.67	20240417	12700	-42.91	20240103	4350	66.67	20240417	0.00	N	052020	500	233 억		2177477	N	N	0	N	00	N
69	20241021	120535	51	100.00	KOSDAQ		유통	N	N	N	N		N	6700	510	2	8.24	2287906940	359643	174.50	6190	6700	6080	8040	4340	6190	6361.61	4.66	0	166929	6590	6390	6290	6090	5990	6340	6040	233	1850	500	0	10	1	46694249	3129	-12.69	8.80	12	0.77	-528.00	761.00	14400	20231016	-53.47	4350	20240417	54.02	12700	-47.24	20240103	4350	54.02	20240417	12700	-47.24	20240103	4350	54.02	20240417	0.00	N	052020	500	233 억		2177477	N	N	0	N	00	N
70	20241021	110532	51	100.00	KOSDAQ		유통	N	N	N	N		N	6170	-20	5	-0.32	771062690	124416	60.37	6190	6310	6080	8040	4340	6190	6197.46	4.66	0	30868	6590	6390	6290	6090	5990	6340	6040	233	1850	500	0	10	1	46694249	2881	-11.69	8.11	12	0.27	-528.00	761.00	14400	20231016	-57.15	4350	20240417	41.84	12700	-51.42	20240103	4350	41.84	20240417	12700	-51.42	20240103	4350	41.84	20240417	0.00	N	052020	500	233 억		2177477	N	N	0	N	00	N
71	20241021	100535	51	100.00	KOSDAQ		유통	N	N	N	N		N	6220	30	2	0.48	438391480	70685	34.30	6190	6310	6080	8040	4340	6190	6202.04	4.66	0	12958	6590	6390	6290	6090	5990	6340	6040	233	1850	500	0	10	1	46694249	2904	-11.78	8.17	12	0.15	-528.00	761.00	14400	20231016	-56.81	4350	20240417	42.99	12700	-51.02	20240103	4350	42.99	20240417	12700	-51.02	20240103	4350	42.99	20240417	0.00	N	052020	500	233 억		2177477	N	N	0	N	00	N
72	20241021	090532	51	100.00	KOSDAQ		유통	N	N	N	N		N	6120	-70	5	-1.13	105059330	17138	8.32	6190	6190	6080	8040	4340	6190	6130.20	4.66	0	-1274	6590	6390	6290	6090	5990	6340	6040	233	1850	500	0	10	1	46694249	2858	-11.59	8.04	12	0.04	-528.00	761.00	14400	20231016	-57.50	4350	20240417	40.69	12700	-51.81	20240103	4350	40.69	20240417	12700	-51.81	20240103	4350	40.69	20240417	0.00	N	052020	500	233 억		2177477	N	N	0	N	00	N
73	20241018	160532	51	100.00	KOSDAQ		유통	N	N	N	N		N	6190	-170	5	-2.67	1299193770	205652	94.68	6340	6490	6190	8260	4460	6360	6317.75	4.83	0	-31653	6660	6510	6380	6230	6100	6585	6305	233	1900	500	0	10	1	46694249	2890	-11.72	8.13	12	0.44	-528.00	761.00	14400	20231016	-57.01	4350	20240417	42.30	12700	-51.26	20240103	4350	42.30	20240417	13750	-54.98	20231018	4350	42.30	20240417	0.00	N	052020	500	233 억		2255362	N	N	0	N	00	N
74	20241018	150545	51	100.00	KOSDAQ		유통	N	N	N	N		N	6230	-130	5	-2.04	1147912550	181268	83.45	6340	6490	6220	8260	4460	6360	6332.68	4.83	0	-24890	6660	6510	6380	6230	6100	6585	6305	233	1900	500	0	10	1	46694249	2909	-11.80	8.19	12	0.39	-528.00	761.00	14400	20231016	-56.74	4350	20240417	43.22	12700	-50.94	20240103	4350	43.22	20240417	13750	-54.69	20231018	4350	43.22	20240417	0.00	N	052020	500	233 억		2255362	N	N	0	N	00	N
75	20241018	140547	51	100.00	KOSDAQ		유통	N	N	N	N		N	6280	-80	5	-1.26	996023250	156973	72.27	6340	6490	6240	8260	4460	6360	6345.19	4.83	0	-17002	6660	6510	6380	6230	6100	6585	6305	233	1900	500	0	10	1	46694249	2932	-11.89	8.25	12	0.34	-528.00	761.00	14400	20231016	-56.39	4350	20240417	44.37	12700	-50.55	20240103	4350	44.37	20240417	13750	-54.33	20231018	4350	44.37	20240417	0.00	N	052020	500	233 억		2255362	N	N	0	N	00	N
76	20241018	130535	51	100.00	KOSDAQ		유통	N	N	N	N		N	6290	-70	5	-1.10	930141740	146459	67.43	6340	6490	6250	8260	4460	6360	6350.87	4.83	0	-13495	6660	6510	6380	6230	6100	6585	6305	233	1900	500	0	10	1	46694249	2937	-11.91	8.27	12	0.31	-528.00	761.00	14400	20231016	-56.32	4350	20240417	44.60	12700	-50.47	20240103	4350	44.60	20240417	13750	-54.25	20231018	4350	44.60	20240417	0.00	N	052020	500	233 억		2255362	N	N	0	N	00	N
77	20241018	120543	51	100.00	KOSDAQ		유통	N	N	N	N		N	6270	-90	5	-1.42	857920150	134968	62.14	6340	6490	6250	8260	4460	6360	6356.47	4.83	0	-11696	6660	6510	6380	6230	6100	6585	6305	233	1900	500	0	10	1	46694249	2928	-11.88	8.24	12	0.29	-528.00	761.00	14400	20231016	-56.46	4350	20240417	44.14	12700	-50.63	20240103	4350	44.14	20240417	13750	-54.40	20231018	4350	44.14	20240417	0.00	N	052020	500	233 억		2255362	N	N	0	N	00	N
78	20241018	110539	51	100.00	KOSDAQ		유통	N	N	N	N		N	6350	-10	5	-0.16	507408890	79337	36.52	6340	6490	6310	8260	4460	6360	6395.61	4.83	0	-3561	6660	6510	6380	6230	6100	6585	6305	233	1900	500	0	10	1	46694249	2965	-12.03	8.34	12	0.17	-528.00	761.00	14400	20231016	-55.90	4350	20240417	45.98	12700	-50.00	20240103	4350	45.98	20240417	13750	-53.82	20231018	4350	45.98	20240417	0.00	N	052020	500	233 억		2255362	N	N	0	N	00	N
79	20241018	100533	51	100.00	KOSDAQ		유통	N	N	N	N		N	6360	0	3	0.00	435686670	68079	31.34	6340	6490	6310	8260	4460	6360	6399.72	4.83	0	-3720	6660	6510	6380	6230	6100	6585	6305	233	1900	500	0	10	1	46694249	2970	-12.05	8.36	12	0.15	-528.00	761.00	14400	20231016	-55.83	4350	20240417	46.21	12700	-49.92	20240103	4350	46.21	20240417	13750	-53.75	20231018	4350	46.21	20240417	0.00	N	052020	500	233 억		2255362	N	N	0	N	00	N
80	20241018	090535	51	100.00	KOSDAQ		유통	N	N	N	N		N	6430	70	2	1.10	123665210	19280	8.88	6340	6490	6310	8260	4460	6360	6414.17	4.83	0	-2167	6660	6510	6380	6230	6100	6585	6305	233	1900	500	0	10	1	46694249	3002	-12.18	8.45	12	0.04	-528.00	761.00	14400	20231016	-55.35	4350	20240417	47.82	12700	-49.37	20240103	4350	47.82	20240417	13750	-53.24	20231018	4350	47.82	20240417	0.00	N	052020	500	233 억		2255362	N	N	0	N	00	N
81	20241017	160533	51	100.00	KOSDAQ		유통	N	N	N	N		N	6360	30	2	0.47	1387112070	217040	161.39	6340	6530	6250	8220	4440	6330	6391.09	4.80	0	4102	6610	6470	6290	6150	5970	6540	6220	233	1890	500	0	10	1	46694249	2970	-12.05	8.36	12	0.46	-528.00	761.00	14400	20231016	-55.83	4350	20240417	46.21	12700	-49.92	20240103	4350	46.21	20240417	14170	-55.12	20231017	4350	46.21	20240417	0.00	N	052020	500	233 억		2241698	N	N	0	N	00	N
82	20241017	150534	51	100.00	KOSDAQ		유통	N	N	N	N		N	6410	80	2	1.26	1332580200	208487	155.03	6340	6530	6250	8220	4440	6330	6391.67	4.80	0	4645	6610	6470	6290	6150	5970	6540	6220	233	1890	500	0	10	1	46694249	2993	-12.14	8.42	12	0.45	-528.00	761.00	14400	20231016	-55.49	4350	20240417	47.36	12700	-49.53	20240103	4350	47.36	20240417	14170	-54.76	20231017	4350	47.36	20240417	0.00	N	052020	500	233 억		2241698	N	N	0	N	00	N
83	20241017	140535	51	100.00	KOSDAQ		유통	N	N	N	N		N	6510	180	2	2.84	1109145940	173967	129.36	6340	6520	6250	8220	4440	6330	6375.61	4.80	0	5832	6610	6470	6290	6150	5970	6540	6220	233	1890	500	0	10	1	46694249	3040	-12.33	8.55	12	0.37	-528.00	761.00	14400	20231016	-54.79	4350	20240417	49.66	12700	-48.74	20240103	4350	49.66	20240417	14170	-54.06	20231017	4350	49.66	20240417	0.00	N	052020	500	233 억		2241698	N	N	0	N	00	N
84	20241017	130532	51	100.00	KOSDAQ		유통	N	N	N	N		N	6340	10	2	0.16	593345940	93892	69.82	6340	6400	6250	8220	4440	6330	6319.45	4.80	0	-10474	6610	6470	6290	6150	5970	6540	6220	233	1890	500	0	10	1	46694249	2960	-12.01	8.33	12	0.20	-528.00	761.00	14400	20231016	-55.97	4350	20240417	45.75	12700	-50.08	20240103	4350	45.75	20240417	14170	-55.26	20231017	4350	45.75	20240417	0.00	N	052020	500	233 억		2241698	N	N	0	N	00	N
85	20241017	120535	51	100.00	KOSDAQ		유통	N	N	N	N		N	6320	-10	5	-0.16	435083870	68955	51.28	6340	6400	6250	8220	4440	6330	6309.68	4.80	0	-19118	6610	6470	6290	6150	5970	6540	6220	233	1890	500	0	10	1	46694249	2951	-11.97	8.30	12	0.15	-528.00	761.00	14400	20231016	-56.11	4350	20240417	45.29	12700	-50.24	20240103	4350	45.29	20240417	14170	-55.40	20231017	4350	45.29	20240417	0.00	N	052020	500	233 억		2241698	N	N	0	N	00	N
86	20241017	110535	51	100.00	KOSDAQ		유통	N	N	N	N		N	6270	-60	5	-0.95	358727550	56801	42.24	6340	6400	6250	8220	4440	6330	6315.51	4.80	0	-17130	6610	6470	6290	6150	5970	6540	6220	233	1890	500	0	10	1	46694249	2928	-11.88	8.24	12	0.12	-528.00	761.00	14400	20231016	-56.46	4350	20240417	44.14	12700	-50.63	20240103	4350	44.14	20240417	14170	-55.75	20231017	4350	44.14	20240417	0.00	N	052020	500	233 억		2241698	N	N	0	N	00	N
87	20241017	100537	51	100.00	KOSDAQ		유통	N	N	N	N		N	6260	-70	5	-1.11	287162500	45408	33.77	6340	6400	6250	8220	4440	6330	6324.05	4.80	0	-13925	6610	6470	6290	6150	5970	6540	6220	233	1890	500	0	10	1	46694249	2923	-11.86	8.23	12	0.10	-528.00	761.00	14400	20231016	-56.53	4350	20240417	43.91	12700	-50.71	20240103	4350	43.91	20240417	14170	-55.82	20231017	4350	43.91	20240417	0.00	N	052020	500	233 억		2241698	N	N	0	N	00	N
88	20241017	090531	51	100.00	KOSDAQ		유통	N	N	N	N		N	6280	-50	5	-0.79	22300950	3540	2.63	6340	6340	6250	8220	4440	6330	6299.70	4.80	0	-24	6610	6470	6290	6150	5970	6540	6220	233	1890	500	0	10	1	46694249	2932	-11.89	8.25	12	0.01	-528.00	761.00	14400	20231016	-56.39	4350	20240417	44.37	12700	-50.55	20240103	4350	44.37	20240417	14170	-55.68	20231017	4350	44.37	20240417	0.00	N	052020	500	233 억		2241698	N	N	0	N	00	N
89	20241016	160529	51	100.00	KOSDAQ		유통	N	N	N	N		N	6330	120	2	1.93	842703360	134249	133.85	6220	6430	6110	8070	4350	6210	6275.51	4.73	0	36524	6343	6276	6173	6106	6003	6310	6140	233	1860	500	0	10	1	46694249	2956	-11.99	8.32	12	0.29	-528.00	761.00	14400	20231016	-56.04	4350	20240417	45.52	12700	-50.16	20240103	4350	45.52	20240417	14400	-56.04	20231016	4350	45.52	20240417	0.00	N	052020	500	233 억		2207953	N	N	0	N	00	N
90	20241016	150532	51	100.00	KOSDAQ		유통	N	N	N	N		N	6370	160	2	2.58	777380600	123925	123.56	6220	6430	6110	8070	4350	6210	6272.99	4.73	0	35941	6343	6276	6173	6106	6003	6310	6140	233	1860	500	0	10	1	46694249	2974	-12.06	8.37	12	0.27	-528.00	761.00	14400	20231016	-55.76	4350	20240417	46.44	12700	-49.84	20240103	4350	46.44	20240417	14400	-55.76	20231016	4350	46.44	20240417	0.00	N	052020	500	233 억		2207953	N	N	0	N	00	N
91	20241016	140532	51	100.00	KOSDAQ		유통	N	N	N	N		N	6280	70	2	1.13	436482050	70246	70.04	6220	6290	6110	8070	4350	6210	6213.62	4.73	0	20186	6343	6276	6173	6106	6003	6310	6140	233	1860	500	0	10	1	46694249	2932	-11.89	8.25	12	0.15	-528.00	761.00	14400	20231016	-56.39	4350	20240417	44.37	12700	-50.55	20240103	4350	44.37	20240417	14400	-56.39	20231016	4350	44.37	20240417	0.00	N	052020	500	233 억		2207953	N	N	0	N	00	N
92	20241016	130531	51	100.00	KOSDAQ		유통	N	N	N	N		N	6240	30	2	0.48	280147730	45244	45.11	6220	6250	6110	8070	4350	6210	6191.93	4.73	0	10474	6343	6276	6173	6106	6003	6310	6140	233	1860	500	0	10	1	46694249	2914	-11.82	8.20	12	0.10	-528.00	761.00	14400	20231016	-56.67	4350	20240417	43.45	12700	-50.87	20240103	4350	43.45	20240417	14400	-56.67	20231016	4350	43.45	20240417	0.00	N	052020	500	233 억		2207953	N	N	0	N	00	N
93	20241016	120531	51	100.00	KOSDAQ		유통	N	N	N	N		N	6210	0	3	0.00	231460140	37421	37.31	6220	6250	6110	8070	4350	6210	6185.30	4.73	0	6613	6343	6276	6173	6106	6003	6310	6140	233	1860	500	0	10	1	46694249	2900	-11.76	8.16	12	0.08	-528.00	761.00	14400	20231016	-56.88	4350	20240417	42.76	12700	-51.10	20240103	4350	42.76	20240417	14400	-56.88	20231016	4350	42.76	20240417	0.00	N	052020	500	233 억		2207953	N	N	0	N	00	N
94	20241016	110529	51	100.00	KOSDAQ		유통	N	N	N	N		N	6230	20	2	0.32	213748290	34576	34.47	6220	6250	6110	8070	4350	6210	6181.98	4.73	0	6641	6343	6276	6173	6106	6003	6310	6140	233	1860	500	0	10	1	46694249	2909	-11.80	8.19	12	0.07	-528.00	761.00	14400	20231016	-56.74	4350	20240417	43.22	12700	-50.94	20240103	4350	43.22	20240417	14400	-56.74	20231016	4350	43.22	20240417	0.00	N	052020	500	233 억		2207953	N	N	0	N	00	N
95	20241016	100531	51	100.00	KOSDAQ		유통	N	N	N	N		N	6170	-40	5	-0.64	71322960	11597	11.56	6220	6220	6110	8070	4350	6210	6150.12	4.73	0	-1144	6343	6276	6173	6106	6003	6310	6140	233	1860	500	0	10	1	46694249	2881	-11.69	8.11	12	0.02	-528.00	761.00	14400	20231016	-57.15	4350	20240417	41.84	12700	-51.42	20240103	4350	41.84	20240417	14400	-57.15	20231016	4350	41.84	20240417	0.00	N	052020	500	233 억		2207953	N	N	0	N	00	N
96	20241016	090531	51	100.00	KOSDAQ		유통	N	N	N	N		N	6170	-40	5	-0.64	8175280	1318	1.31	6220	6220	6170	8070	4350	6210	6202.79	4.73	0	-214	6343	6276	6173	6106	6003	6310	6140	233	1860	500	0	10	1	46694249	2881	-11.69	8.11	12	0.00	-528.00	761.00	14400	20231016	-57.15	4350	20240417	41.84	12700	-51.42	20240103	4350	41.84	20240417	14400	-57.15	20231016	4350	41.84	20240417	0.00	N	052020	500	233 억		2207953	N	N	0	N	00	N
97	20241015	160527	51	100.00	KOSDAQ		유통	N	N	N	N		N	6210	50	2	0.81	616060940	100150	80.37	6120	6240	6070	8000	4320	6160	6151.29	4.71	0	12137	6326	6242	6166	6082	6006	6205	6045	233	1840	500	0	10	1	46694249	2900	-11.76	8.16	12	0.21	-528.00	761.00	14400	20231016	-56.88	4350	20240417	42.76	12700	-51.10	20240103	4350	42.76	20240417	14400	-56.88	20231016	4350	42.76	20240417	0.00	N	052020	500	233 억		2199385	N	N	0	N	00	N
98	20241015	150532	51	100.00	KOSDAQ		유통	N	N	N	N		N	6210	50	2	0.81	602623030	97984	78.64	6120	6240	6070	8000	4320	6160	6150.22	4.71	0	12170	6326	6242	6166	6082	6006	6205	6045	233	1840	500	0	10	1	46694249	2900	-11.76	8.16	12	0.21	-528.00	761.00	14400	20231016	-56.88	4350	20240417	42.76	12700	-51.10	20240103	4350	42.76	20240417	14400	-56.88	20231016	4350	42.76	20240417	0.00	N	052020	500	233 억		2199385	N	N	0	N	00	N
99	20241015	140531	51	100.00	KOSDAQ		유통	N	N	N	N		N	6200	40	2	0.65	508132940	82748	66.41	6120	6220	6070	8000	4320	6160	6140.73	4.71	0	9383	6326	6242	6166	6082	6006	6205	6045	233	1840	500	0	10	1	46694249	2895	-11.74	8.15	12	0.18	-528.00	761.00	14400	20231016	-56.94	4350	20240417	42.53	12700	-51.18	20240103	4350	42.53	20240417	14400	-56.94	20231016	4350	42.53	20240417	0.00	N	052020	500	233 억		2199385	N	N	0	N	00	N
100	20241015	130530	51	100.00	KOSDAQ		유통	N	N	N	N		N	6150	-10	5	-0.16	456834630	74458	59.76	6120	6220	6070	8000	4320	6160	6135.47	4.71	0	7551	6326	6242	6166	6082	6006	6205	6045	233	1840	500	0	10	1	46694249	2872	-11.65	8.08	12	0.16	-528.00	761.00	14400	20231016	-57.29	4350	20240417	41.38	12700	-51.57	20240103	4350	41.38	20240417	14400	-57.29	20231016	4350	41.38	20240417	0.00	N	052020	500	233 억		2199385	N	N	0	N	00	N
101	20241015	120530	51	100.00	KOSDAQ		유통	N	N	N	N		N	6190	30	2	0.49	422835510	68932	55.32	6120	6220	6070	8000	4320	6160	6134.10	4.71	0	5480	6326	6242	6166	6082	6006	6205	6045	233	1840	500	0	10	1	46694249	2890	-11.72	8.13	12	0.15	-528.00	761.00	14400	20231016	-57.01	4350	20240417	42.30	12700	-51.26	20240103	4350	42.30	20240417	14400	-57.01	20231016	4350	42.30	20240417	0.00	N	052020	500	233 억		2199385	N	N	0	N	00	N
102	20241015	110532	51	100.00	KOSDAQ		유통	N	N	N	N		N	6180	20	2	0.32	328323210	53626	43.04	6120	6190	6070	8000	4320	6160	6122.46	4.71	0	523	6326	6242	6166	6082	6006	6205	6045	233	1840	500	0	10	1	46694249	2886	-11.70	8.12	12	0.11	-528.00	761.00	14400	20231016	-57.08	4350	20240417	42.07	12700	-51.34	20240103	4350	42.07	20240417	14400	-57.08	20231016	4350	42.07	20240417	0.00	N	052020	500	233 억		2199385	N	N	0	N	00	N
103	20241015	100530	51	100.00	KOSDAQ		유통	N	N	N	N		N	6110	-50	5	-0.81	219067290	35879	28.79	6120	6190	6070	8000	4320	6160	6105.72	4.71	0	-3257	6326	6242	6166	6082	6006	6205	6045	233	1840	500	0	10	1	46694249	2853	-11.57	8.03	12	0.08	-528.00	761.00	14400	20231016	-57.57	4350	20240417	40.46	12700	-51.89	20240103	4350	40.46	20240417	14400	-57.57	20231016	4350	40.46	20240417	0.00	N	052020	500	233 억		2199385	N	N	0	N	00	N
104	20241015	090529	51	100.00	KOSDAQ		유통	N	N	N	N		N	6130	-30	5	-0.49	7069780	1153	0.93	6120	6190	6110	8000	4320	6160	6131.64	4.71	0	905	6326	6242	6166	6082	6006	6205	6045	233	1840	500	0	10	1	46694249	2862	-11.61	8.06	12	0.00	-528.00	761.00	14400	20231016	-57.43	4350	20240417	40.92	12700	-51.73	20240103	4350	40.92	20240417	14400	-57.43	20231016	4350	40.92	20240417	0.00	N	052020	500	233 억		2199385	N	N	0	N	00	N
105	20241014	160517	51	100.00	KOSDAQ		유통	N	N	N	N		N	6160	-50	5	-0.81	765357340	124493	96.51	6190	6250	6090	8070	4350	6210	6147.79	4.68	0	13579	6563	6386	6253	6076	5943	6320	6010	233	1860	500	0	10	1	46694249	2876	-11.67	8.09	12	0.27	-528.00	761.00	14400	20231016	-57.22	4350	20240417	41.61	12700	-51.50	20240103	4350	41.61	20240417	14400	-57.22	20231016	4350	41.61	20240417	0.00	N	052020	500	233 억		2184178	N	N	0	N	00	N
106	20241014	150525	51	100.00	KOSDAQ		유통	N	N	N	N		N	6150	-60	5	-0.97	735270060	119603	92.72	6190	6250	6090	8070	4350	6210	6147.59	4.68	0	14554	6563	6386	6253	6076	5943	6320	6010	233	1860	500	0	10	1	46694249	2872	-11.65	8.08	12	0.26	-528.00	761.00	14400	20231016	-57.29	4350	20240417	41.38	12700	-51.57	20240103	4350	41.38	20240417	14400	-57.29	20231016	4350	41.38	20240417	0.00	N	052020	500	233 억		2184178	N	N	0	N	00	N
107	20241014	140524	51	100.00	KOSDAQ		유통	N	N	N	N		N	6110	-100	5	-1.61	557585620	90783	70.38	6190	6250	6090	8070	4350	6210	6141.96	4.68	0	12109	6563	6386	6253	6076	5943	6320	6010	233	1860	500	0	10	1	46694249	2853	-11.57	8.03	12	0.19	-528.00	761.00	14400	20231016	-57.57	4350	20240417	40.46	12700	-51.89	20240103	4350	40.46	20240417	14400	-57.57	20231016	4350	40.46	20240417	0.00	N	052020	500	233 억		2184178	N	N	0	N	00	N
108	20241014	130524	51	100.00	KOSDAQ		유통	N	N	N	N		N	6140	-70	5	-1.13	450198870	73254	56.79	6190	6250	6090	8070	4350	6210	6145.72	4.68	0	8921	6563	6386	6253	6076	5943	6320	6010	233	1860	500	0	10	1	46694249	2867	-11.63	8.07	12	0.16	-528.00	761.00	14400	20231016	-57.36	4350	20240417	41.15	12700	-51.65	20240103	4350	41.15	20240417	14400	-57.36	20231016	4350	41.15	20240417	0.00	N	052020	500	233 억		2184178	N	N	0	N	00	N
109	20241014	120517	51	100.00	KOSDAQ		유통	N	N	N	N		N	6120	-90	5	-1.45	374242030	60865	47.19	6190	6250	6090	8070	4350	6210	6148.72	4.68	0	8981	6563	6386	6253	6076	5943	6320	6010	233	1860	500	0	10	1	46694249	2858	-11.59	8.04	12	0.13	-528.00	761.00	14400	20231016	-57.50	4350	20240417	40.69	12700	-51.81	20240103	4350	40.69	20240417	14400	-57.50	20231016	4350	40.69	20240417	0.00	N	052020	500	233 억		2184178	N	N	0	N	00	N
110	20241014	110520	51	100.00	KOSDAQ		유통	N	N	N	N		N	6130	-80	5	-1.29	349251400	56788	44.02	6190	6250	6090	8070	4350	6210	6150.09	4.68	0	8129	6563	6386	6253	6076	5943	6320	6010	233	1860	500	0	10	1	46694249	2862	-11.61	8.06	12	0.12	-528.00	761.00	14400	20231016	-57.43	4350	20240417	40.92	12700	-51.73	20240103	4350	40.92	20240417	14400	-57.43	20231016	4350	40.92	20240417	0.00	N	052020	500	233 억		2184178	N	N	0	N	00	N
111	20241014	100519	51	100.00	KOSDAQ		유통	N	N	N	N		N	6150	-60	5	-0.97	152938650	24758	19.19	6190	6250	6150	8070	4350	6210	6177.34	4.68	0	5364	6563	6386	6253	6076	5943	6320	6010	233	1860	500	0	10	1	46694249	2872	-11.65	8.08	12	0.05	-528.00	761.00	14400	20231016	-57.29	4350	20240417	41.38	12700	-51.57	20240103	4350	41.38	20240417	14400	-57.29	20231016	4350	41.38	20240417	0.00	N	052020	500	233 억		2184178	N	N	0	N	00	N
112	20241014	090521	51	100.00	KOSDAQ		유통	N	N	N	N		N	6150	-60	5	-0.97	20121500	3264	2.53	6190	6190	6150	8070	4350	6210	6164.68	4.68	0	1685	6563	6386	6253	6076	5943	6320	6010	233	1860	500	0	10	1	46694249	2872	-11.65	8.08	12	0.01	-528.00	761.00	14400	20231016	-57.29	4350	20240417	41.38	12700	-51.57	20240103	4350	41.38	20240417	14400	-57.29	20231016	4350	41.38	20240417	0.00	N	052020	500	233 억		2184178	N	N	0	N	00	N
113	20241011	160511	51	100.00	KOSDAQ		유통	N	N	N	N		N	6210	-150	5	-2.36	795963870	127506	71.84	6400	6430	6120	8260	4460	6360	6242.59	4.73	0	-22426	6606	6482	6266	6142	5926	6545	6205	233	1900	500	0	10	1	46694249	2900	-11.76	8.16	12	0.27	-528.00	761.00	14400	20231016	-56.88	4350	20240417	42.76	12700	-51.10	20240103	4350	42.76	20240417	14400	-56.88	20231016	4350	42.76	20240417	0.00	N	052020	500	233 억		2208233	N	N	0	N	00	N
114	20241011	150518	51	100.00	KOSDAQ		유통	N	N	N	N		N	6270	-90	5	-1.42	747836600	119784	67.49	6400	6430	6120	8260	4460	6360	6243.21	4.73	0	-20544	6606	6482	6266	6142	5926	6545	6205	233	1900	500	0	10	1	46694249	2928	-11.88	8.24	12	0.26	-528.00	761.00	14400	20231016	-56.46	4350	20240417	44.14	12700	-50.63	20240103	4350	44.14	20240417	14400	-56.46	20231016	4350	44.14	20240417	0.00	N	052020	500	233 억		2208233	N	N	0	N	00	N
115	20241011	140519	51	100.00	KOSDAQ		유통	N	N	N	N		N	6280	-80	5	-1.26	663022400	106285	59.88	6400	6430	6120	8260	4460	6360	6238.16	4.73	0	-16658	6606	6482	6266	6142	5926	6545	6205	233	1900	500	0	10	1	46694249	2932	-11.89	8.25	12	0.23	-528.00	761.00	14400	20231016	-56.39	4350	20240417	44.37	12700	-50.55	20240103	4350	44.37	20240417	14400	-56.39	20231016	4350	44.37	20240417	0.00	N	052020	500	233 억		2208233	N	N	0	N	00	N
116	20241011	130520	51	100.00	KOSDAQ		유통	N	N	N	N		N	6220	-140	5	-2.20	616430530	98826	55.68	6400	6430	6120	8260	4460	6360	6237.53	4.73	0	-12947	6606	6482	6266	6142	5926	6545	6205	233	1900	500	0	10	1	46694249	2904	-11.78	8.17	12	0.21	-528.00	761.00	14400	20231016	-56.81	4350	20240417	42.99	12700	-51.02	20240103	4350	42.99	20240417	14400	-56.81	20231016	4350	42.99	20240417	0.00	N	052020	500	233 억		2208233	N	N	0	N	00	N
117	20241011	120517	51	100.00	KOSDAQ		유통	N	N	N	N		N	6170	-190	5	-2.99	558110310	89426	50.39	6400	6430	6120	8260	4460	6360	6241.03	4.73	0	-10054	6606	6482	6266	6142	5926	6545	6205	233	1900	500	0	10	1	46694249	2881	-11.69	8.11	12	0.19	-528.00	761.00	14400	20231016	-57.15	4350	20240417	41.84	12700	-51.42	20240103	4350	41.84	20240417	14400	-57.15	20231016	4350	41.84	20240417	0.00	N	052020	500	233 억		2208233	N	N	0	N	00	N
118	20241011	110516	51	100.00	KOSDAQ		유통	N	N	N	N		N	6160	-200	5	-3.14	510102830	81647	46.00	6400	6430	6120	8260	4460	6360	6247.66	4.73	0	-8743	6606	6482	6266	6142	5926	6545	6205	233	1900	500	0	10	1	46694249	2876	-11.67	8.09	12	0.17	-528.00	761.00	14400	20231016	-57.22	4350	20240417	41.61	12700	-51.50	20240103	4350	41.61	20240417	14400	-57.22	20231016	4350	41.61	20240417	0.00	N	052020	500	233 억		2208233	N	N	0	N	00	N
119	20241011	100524	51	100.00	KOSDAQ		유통	N	N	N	N		N	6280	-80	5	-1.26	220132140	34845	19.63	6400	6430	6280	8260	4460	6360	6317.47	4.73	0	106	6606	6482	6266	6142	5926	6545	6205	233	1900	500	0	10	1	46694249	2932	-11.89	8.25	12	0.07	-528.00	761.00	14400	20231016	-56.39	4350	20240417	44.37	12700	-50.55	20240103	4350	44.37	20240417	14400	-56.39	20231016	4350	44.37	20240417	0.00	N	052020	500	233 억		2208233	N	N	0	N	00	N
120	20241011	090519	51	100.00	KOSDAQ		유통	N	N	N	N		N	6310	-50	5	-0.79	36350270	5762	3.25	6400	6400	6290	8260	4460	6360	6308.62	4.73	0	2915	6606	6482	6266	6142	5926	6545	6205	233	1900	500	0	10	1	46694249	2946	-11.95	8.29	12	0.01	-528.00	761.00	14400	20231016	-56.18	4350	20240417	45.06	12700	-50.31	20240103	4350	45.06	20240417	14400	-56.18	20231016	4350	45.06	20240417	0.00	N	052020	500	233 억		2208233	N	N	0	N	00	N
121	20241010	160529	51	100.00	KOSDAQ		유통	N	N	N	N		N	6360	130	2	2.09	1101903340	176479	55.15	6250	6390	6050	8090	4370	6230	6243.82	4.74	0	-6447	6723	6476	6283	6036	5843	6600	6160	233	1860	500	0	10	1	46694249	2970	-12.05	8.36	12	0.38	-528.00	761.00	14400	20231016	-55.83	4350	20240417	46.21	12700	-49.92	20240103	4350	46.21	20240417	14400	-55.83	20231016	4350	46.21	20240417	0.00	N	052020	500	233 억		2214272	N	N	0	N	00	N
122	20241010	150538	51	100.00	KOSDAQ		유통	N	N	N	N		N	6340	110	2	1.77	986786060	158362	49.49	6250	6390	6050	8090	4370	6230	6231.20	4.74	0	-6367	6723	6476	6283	6036	5843	6600	6160	233	1860	500	0	10	1	46694249	2960	-12.01	8.33	12	0.34	-528.00	761.00	14400	20231016	-55.97	4350	20240417	45.75	12700	-50.08	20240103	4350	45.75	20240417	14400	-55.97	20231016	4350	45.75	20240417	0.00	N	052020	500	233 억		2214272	N	N	0	N	00	N
123	20241010	140533	51	100.00	KOSDAQ		유통	N	N	N	N		N	6350	120	2	1.93	844544480	135897	42.47	6250	6350	6050	8090	4370	6230	6214.59	4.74	0	-5740	6723	6476	6283	6036	5843	6600	6160	233	1860	500	0	10	1	46694249	2965	-12.03	8.34	12	0.29	-528.00	761.00	14400	20231016	-55.90	4350	20240417	45.98	12700	-50.00	20240103	4350	45.98	20240417	14400	-55.90	20231016	4350	45.98	20240417	0.00	N	052020	500	233 억		2214272	N	N	0	N	00	N
124	20241010	130532	51	100.00	KOSDAQ		유통	N	N	N	N		N	6240	10	2	0.16	688038910	111090	34.72	6250	6300	6050	8090	4370	6230	6193.53	4.74	0	-8074	6723	6476	6283	6036	5843	6600	6160	233	1860	500	0	10	1	46694249	2914	-11.82	8.20	12	0.24	-528.00	761.00	14400	20231016	-56.67	4350	20240417	43.45	12700	-50.87	20240103	4350	43.45	20240417	14400	-56.67	20231016	4350	43.45	20240417	0.00	N	052020	500	233 억		2214272	N	N	0	N	00	N
125	20241010	120533	51	100.00	KOSDAQ		유통	N	N	N	N		N	6260	30	2	0.48	665076050	107410	33.57	6250	6300	6050	8090	4370	6230	6191.94	4.74	0	-7829	6723	6476	6283	6036	5843	6600	6160	233	1860	500	0	10	1	46694249	2923	-11.86	8.23	12	0.23	-528.00	761.00	14400	20231016	-56.53	4350	20240417	43.91	12700	-50.71	20240103	4350	43.91	20240417	14400	-56.53	20231016	4350	43.91	20240417	0.00	N	052020	500	233 억		2214272	N	N	0	N	00	N
126	20241010	110532	51	100.00	KOSDAQ		유통	N	N	N	N		N	6270	40	2	0.64	613815220	99205	31.00	6250	6300	6050	8090	4370	6230	6187.34	4.74	0	-6882	6723	6476	6283	6036	5843	6600	6160	233	1860	500	0	10	1	46694249	2928	-11.88	8.24	12	0.21	-528.00	761.00	14400	20231016	-56.46	4350	20240417	44.14	12700	-50.63	20240103	4350	44.14	20240417	14400	-56.46	20231016	4350	44.14	20240417	0.00	N	052020	500	233 억		2214272	N	N	0	N	00	N
127	20241010	100532	51	100.00	KOSDAQ		유통	N	N	N	N		N	6110	-120	5	-1.93	459531170	74438	23.26	6250	6300	6050	8090	4370	6230	6173.34	4.74	0	-9028	6723	6476	6283	6036	5843	6600	6160	233	1860	500	0	10	1	46694249	2853	-11.57	8.03	12	0.16	-528.00	761.00	14400	20231016	-57.57	4350	20240417	40.46	12700	-51.89	20240103	4350	40.46	20240417	14400	-57.57	20231016	4350	40.46	20240417	0.00	N	052020	500	233 억		2214272	N	N	0	N	00	N
128	20241010	090532	51	100.00	KOSDAQ		유통	N	N	N	N		N	6250	20	2	0.32	47403880	7553	2.36	6250	6300	6250	8090	4370	6230	6276.17	4.74	0	-2096	6723	6476	6283	6036	5843	6600	6160	233	1860	500	0	10	1	46694249	2918	-11.84	8.21	12	0.02	-528.00	761.00	14400	20231016	-56.60	4350	20240417	43.68	12700	-50.79	20240103	4350	43.68	20240417	14400	-56.60	20231016	4350	43.68	20240417	0.00	N	052020	500	233 억		2214272	N	N	0	N	00	N
129	20241008	160529	51	100.00	KOSDAQ		유통	N	N	N	N		N	6230	20	2	0.32	2016976740	318112	171.73	6100	6530	6090	8070	4350	6210	6340.47	4.80	0	-17870	6423	6316	6113	6006	5803	6370	6060	233	1860	500	0	10	1	46694249	2909	-11.80	8.19	12	0.68	-528.00	761.00	14400	20231016	-56.74	4350	20240417	43.22	12700	-50.94	20240103	4350	43.22	20240417	14400	-56.74	20231016	4350	43.22	20240417	0.00	N	052020	500	233 억		2239242	N	N	0	N	00	N
130	20241008	150532	51	100.00	KOSDAQ		유통	N	N	N	N		N	6220	10	2	0.16	1955291970	308250	166.41	6100	6530	6090	8070	4350	6210	6343.20	4.80	0	-12524	6423	6316	6113	6006	5803	6370	6060	233	1860	500	0	10	1	46694249	2904	-11.78	8.17	12	0.66	-528.00	761.00	14400	20231016	-56.81	4350	20240417	42.99	12700	-51.02	20240103	4350	42.99	20240417	14400	-56.81	20231016	4350	42.99	20240417	0.00	N	052020	500	233 억		2239242	N	N	0	N	00	N
131	20241008	140530	51	100.00	KOSDAQ		유통	N	N	N	N		N	6310	100	2	1.61	1765638870	277929	150.04	6100	6530	6090	8070	4350	6210	6352.84	4.80	0	-10314	6423	6316	6113	6006	5803	6370	6060	233	1860	500	0	10	1	46694249	2946	-11.95	8.29	12	0.60	-528.00	761.00	14400	20231016	-56.18	4350	20240417	45.06	12700	-50.31	20240103	4350	45.06	20240417	14400	-56.18	20231016	4350	45.06	20240417	0.00	N	052020	500	233 억		2239242	N	N	0	N	00	N
132	20241008	130530	51	100.00	KOSDAQ		유통	N	N	N	N		N	6520	310	2	4.99	1382134510	217987	117.68	6100	6530	6090	8070	4350	6210	6340.44	4.80	0	-2168	6423	6316	6113	6006	5803	6370	6060	233	1860	500	0	10	1	46694249	3044	-12.35	8.57	12	0.47	-528.00	761.00	14400	20231016	-54.72	4350	20240417	49.89	12700	-48.66	20240103	4350	49.89	20240417	14400	-54.72	20231016	4350	49.89	20240417	0.00	N	052020	500	233 억		2239242	N	N	0	N	00	N
133	20241008	120530	51	100.00	KOSDAQ		유통	N	N	N	N		N	6370	160	2	2.58	943352810	149853	80.90	6100	6420	6090	8070	4350	6210	6295.19	4.80	0	-14207	6423	6316	6113	6006	5803	6370	6060	233	1860	500	0	10	1	46694249	2974	-12.06	8.37	12	0.32	-528.00	761.00	14400	20231016	-55.76	4350	20240417	46.44	12700	-49.84	20240103	4350	46.44	20240417	14400	-55.76	20231016	4350	46.44	20240417	0.00	N	052020	500	233 억		2239242	N	N	0	N	00	N
134	20241008	110529	51	100.00	KOSDAQ		유통	N	N	N	N		N	6310	100	2	1.61	706956400	112476	60.72	6100	6420	6090	8070	4350	6210	6285.40	4.80	0	-10749	6423	6316	6113	6006	5803	6370	6060	233	1860	500	0	10	1	46694249	2946	-11.95	8.29	12	0.24	-528.00	761.00	14400	20231016	-56.18	4350	20240417	45.06	12700	-50.31	20240103	4350	45.06	20240417	14400	-56.18	20231016	4350	45.06	20240417	0.00	N	052020	500	233 억		2239242	N	N	0	N	00	N
135	20241008	100532	51	100.00	KOSDAQ		유통	N	N	N	N		N	6260	50	2	0.81	639661990	101759	54.93	6100	6420	6090	8070	4350	6210	6286.05	4.80	0	-9564	6423	6316	6113	6006	5803	6370	6060	233	1860	500	0	10	1	46694249	2923	-11.86	8.23	12	0.22	-528.00	761.00	14400	20231016	-56.53	4350	20240417	43.91	12700	-50.71	20240103	4350	43.91	20240417	14400	-56.53	20231016	4350	43.91	20240417	0.00	N	052020	500	233 억		2239242	N	N	0	N	00	N
136	20241008	090529	51	100.00	KOSDAQ		유통	N	N	N	N		N	6230	20	2	0.32	32874500	5331	2.88	6100	6230	6090	8070	4350	6210	6166.67	4.80	0	-729	6423	6316	6113	6006	5803	6370	6060	233	1860	500	0	10	1	46694249	2909	-11.80	8.19	12	0.01	-528.00	761.00	14400	20231016	-56.74	4350	20240417	43.22	12700	-50.94	20240103	4350	43.22	20240417	14400	-56.74	20231016	4350	43.22	20240417	0.00	N	052020	500	233 억		2239242	N	N	0	N	00	N
137	20241007	160529	51	100.00	KOSDAQ		유통	N	N	N	N		N	6210	250	2	4.19	1124037430	184078	279.85	5920	6220	5910	7740	4180	5960	6106.25	4.74	0	28059	6080	6020	5940	5880	5800	6050	5910	233	1780	500	0	10	1	46694249	2900	-11.76	8.16	12	0.39	-528.00	761.00	14400	20231016	-56.88	4350	20240417	42.76	12700	-51.10	20240103	4350	42.76	20240417	14400	-56.88	20231016	4350	42.76	20240417	0.00	N	052020	500	233 억		2215397	N	N	0	N	00	N
138	20241007	150514	51	100.00	KOSDAQ		유통	N	N	N	N		N	6110	150	2	2.52	830242670	136499	207.51	5920	6190	5910	7740	4180	5960	6082.41	4.74	0	26117	6080	6020	5940	5880	5800	6050	5910	233	1780	500	0	10	1	46694249	2853	-11.57	8.03	12	0.29	-528.00	761.00	14400	20231016	-57.57	4350	20240417	40.46	12700	-51.89	20240103	4350	40.46	20240417	14400	-57.57	20231016	4350	40.46	20240417	0.00	N	052020	500	233 억		2215397	N	N	0	N	00	N
139	20241007	140533	51	100.00	KOSDAQ		유통	N	N	N	N		N	6120	160	2	2.68	764883530	125793	191.24	5920	6190	5910	7740	4180	5960	6080.49	4.74	0	23085	6080	6020	5940	5880	5800	6050	5910	233	1780	500	0	10	1	46694249	2858	-11.59	8.04	12	0.27	-528.00	761.00	14400	20231016	-57.50	4350	20240417	40.69	12700	-51.81	20240103	4350	40.69	20240417	14400	-57.50	20231016	4350	40.69	20240417	0.00	N	052020	500	233 억		2215397	N	N	0	N	00	N
140	20241007	130517	51	100.00	KOSDAQ		유통	N	N	N	N		N	6020	60	2	1.01	635375060	104584	159.00	5920	6190	5910	7740	4180	5960	6075.26	4.74	0	20313	6080	6020	5940	5880	5800	6050	5910	233	1780	500	0	10	1	46694249	2811	-11.40	7.91	12	0.22	-528.00	761.00	14400	20231016	-58.19	4350	20240417	38.39	12700	-52.60	20240103	4350	38.39	20240417	14400	-58.19	20231016	4350	38.39	20240417	0.00	N	052020	500	233 억		2215397	N	N	0	N	00	N
141	20241007	120548	51	100.00	KOSDAQ		유통	N	N	N	N		N	6100	140	2	2.35	546069480	89928	136.71	5920	6190	5910	7740	4180	5960	6072.30	4.74	0	19449	6080	6020	5940	5880	5800	6050	5910	233	1780	500	0	10	1	46694249	2848	-11.55	8.02	12	0.19	-528.00	761.00	14400	20231016	-57.64	4350	20240417	40.23	12700	-51.97	20240103	4350	40.23	20240417	14400	-57.64	20231016	4350	40.23	20240417	0.00	N	052020	500	233 억		2215397	N	N	0	N	00	N
142	20241007	110509	51	100.00	KOSDAQ		유통	N	N	N	N		N	6100	140	2	2.35	482736920	79518	120.89	5920	6190	5910	7740	4180	5960	6070.79	4.74	0	18945	6080	6020	5940	5880	5800	6050	5910	233	1780	500	0	10	1	46694249	2848	-11.55	8.02	12	0.17	-528.00	761.00	14400	20231016	-57.64	4350	20240417	40.23	12700	-51.97	20240103	4350	40.23	20240417	14400	-57.64	20231016	4350	40.23	20240417	0.00	N	052020	500	233 억		2215397	N	N	0	N	00	N
143	20241007	100509	51	100.00	KOSDAQ		유통	N	N	N	N		N	6100	140	2	2.35	410429080	67653	102.85	5920	6190	5910	7740	4180	5960	6066.68	4.74	0	21580	6080	6020	5940	5880	5800	6050	5910	233	1780	500	0	10	1	46694249	2848	-11.55	8.02	12	0.14	-528.00	761.00	14400	20231016	-57.64	4350	20240417	40.23	12700	-51.97	20240103	4350	40.23	20240417	14400	-57.64	20231016	4350	40.23	20240417	0.00	N	052020	500	233 억		2215397	N	N	0	N	00	N
144	20241007	090450	51	100.00	KOSDAQ		유통	N	N	N	N		N	5920	-40	5	-0.67	17365130	2919	4.44	5920	5970	5920	7740	4180	5960	5949.00	4.74	0	1362	6080	6020	5940	5880	5800	6050	5910	233	1780	500	0	10	1	46694249	2764	-11.21	7.78	12	0.01	-528.00	761.00	14400	20231016	-58.89	4350	20240417	36.09	12700	-53.39	20240103	4350	36.09	20240417	14400	-58.89	20231016	4350	36.09	20240417	0.00	N	052020	500	233 억		2215397	N	N	0	N	00	N
145	20241004	160454	51	100.00	KOSDAQ		유통	N	N	N	N		N	5960	30	2	0.51	389220080	65573	58.13	5890	6000	5860	7700	4160	5930	5935.68	4.71	0	19544	6190	6060	5890	5760	5590	6125	5825	233	1770	500	0	10	1	46694249	2783	-11.29	7.83	12	0.14	-528.00	761.00	14400	20231016	-58.61	4350	20240417	37.01	12700	-53.07	20240103	4350	37.01	20240417	14400	-58.61	20231016	4350	37.01	20240417	0.00	N	052020	500	233 억		2199720	N	N	0	N	00	N
146	20241004	150459	51	100.00	KOSDAQ		유통	N	N	N	N		N	5920	-10	5	-0.17	305373570	51526	45.68	5890	6000	5860	7700	4160	5930	5926.59	4.71	0	10437	6190	6060	5890	5760	5590	6125	5825	233	1770	500	0	10	1	46694249	2764	-11.21	7.78	12	0.11	-528.00	761.00	14400	20231016	-58.89	4350	20240417	36.09	12700	-53.39	20240103	4350	36.09	20240417	14400	-58.89	20231016	4350	36.09	20240417	0.00	N	052020	500	233 억		2199720	N	N	0	N	00	N
147	20241004	140500	51	100.00	KOSDAQ		유통	N	N	N	N		N	5940	10	2	0.17	243947450	41181	36.51	5890	6000	5860	7700	4160	5930	5923.79	4.71	0	9010	6190	6060	5890	5760	5590	6125	5825	233	1770	500	0	10	1	46694249	2774	-11.25	7.81	12	0.09	-528.00	761.00	14400	20231016	-58.75	4350	20240417	36.55	12700	-53.23	20240103	4350	36.55	20240417	14400	-58.75	20231016	4350	36.55	20240417	0.00	N	052020	500	233 억		2199720	N	N	0	N	00	N
148	20241004	130459	51	100.00	KOSDAQ		유통	N	N	N	N		N	5990	60	2	1.01	195981100	33126	29.37	5890	6000	5860	7700	4160	5930	5916.23	4.71	0	7897	6190	6060	5890	5760	5590	6125	5825	233	1770	500	0	10	1	46694249	2797	-11.34	7.87	12	0.07	-528.00	761.00	14400	20231016	-58.40	4350	20240417	37.70	12700	-52.83	20240103	4350	37.70	20240417	14400	-58.40	20231016	4350	37.70	20240417	0.00	N	052020	500	233 억		2199720	N	N	0	N	00	N
149	20241004	120457	51	100.00	KOSDAQ		유통	N	N	N	N		N	5940	10	2	0.17	171053130	28941	25.66	5890	6000	5860	7700	4160	5930	5910.40	4.71	0	6918	6190	6060	5890	5760	5590	6125	5825	233	1770	500	0	10	1	46694249	2774	-11.25	7.81	12	0.06	-528.00	761.00	14400	20231016	-58.75	4350	20240417	36.55	12700	-53.23	20240103	4350	36.55	20240417	14400	-58.75	20231016	4350	36.55	20240417	0.00	N	052020	500	233 억		2199720	N	N	0	N	00	N
150	20241004	110457	51	100.00	KOSDAQ		유통	N	N	N	N		N	5940	10	2	0.17	126154620	21412	18.98	5890	6000	5860	7700	4160	5930	5891.76	4.71	0	3931	6190	6060	5890	5760	5590	6125	5825	233	1770	500	0	10	1	46694249	2774	-11.25	7.81	12	0.05	-528.00	761.00	14400	20231016	-58.75	4350	20240417	36.55	12700	-53.23	20240103	4350	36.55	20240417	14400	-58.75	20231016	4350	36.55	20240417	0.00	N	052020	500	233 억		2199720	N	N	0	N	00	N
151	20241004	100452	51	100.00	KOSDAQ		유통	N	N	N	N		N	5890	-40	5	-0.67	61603370	10473	9.28	5890	6000	5860	7700	4160	5930	5882.09	4.71	0	1810	6190	6060	5890	5760	5590	6125	5825	233	1770	500	0	10	1	46694249	2750	-11.16	7.74	12	0.02	-528.00	761.00	14400	20231016	-59.10	4350	20240417	35.40	12700	-53.62	20240103	4350	35.40	20240417	14400	-59.10	20231016	4350	35.40	20240417	0.00	N	052020	500	233 억		2199720	N	N	0	N	00	N
152	20241004	090453	51	100.00	KOSDAQ		유통	N	N	N	N		N	5980	50	2	0.84	5104670	865	0.77	5890	6000	5890	7700	4160	5930	5901.15	4.71	0	604	6190	6060	5890	5760	5590	6125	5825	233	1770	500	0	10	1	46694249	2792	-11.33	7.86	12	0.00	-528.00	761.00	14400	20231016	-58.47	4350	20240417	37.47	12700	-52.91	20240103	4350	37.47	20240417	14400	-58.47	20231016	4350	37.47	20240417	0.00	N	052020	500	233 억		2199720	N	N	0	N	00	N
153	20241002	160451	51	100.00	KOSDAQ		유통	N	N	N	N		N	5930	90	2	1.54	663793000	112792	94.82	5820	6020	5720	7590	4090	5840	5885.11	4.68	0	16314	6146	5992	5846	5692	5546	5920	5620	233	1750	500	0	10	1	46694249	2769	-11.23	7.79	12	0.24	-528.00	761.00	14400	20231016	-58.82	4350	20240417	36.32	12700	-53.31	20240103	4350	36.32	20240417	14400	-58.82	20231016	4350	36.32	20240417	0.00	N	052020	500	233 억		2183727	N	N	0	N	00	N
154	20241002	150500	51	100.00	KOSDAQ		유통	N	N	N	N		N	5930	90	2	1.54	643985000	109456	92.01	5820	6020	5720	7590	4090	5840	5883.51	4.68	0	15463	6146	5992	5846	5692	5546	5920	5620	233	1750	500	0	10	1	46694249	2769	-11.23	7.79	12	0.23	-528.00	761.00	14400	20231016	-58.82	4350	20240417	36.32	12700	-53.31	20240103	4350	36.32	20240417	14400	-58.82	20231016	4350	36.32	20240417	0.00	N	052020	500	233 억		2183727	N	N	0	N	00	N
155	20241002	140458	51	100.00	KOSDAQ		유통	N	N	N	N		N	5950	110	2	1.88	527695820	89926	75.59	5820	6020	5720	7590	4090	5840	5868.11	4.68	0	16173	6146	5992	5846	5692	5546	5920	5620	233	1750	500	0	10	1	46694249	2778	-11.27	7.82	12	0.19	-528.00	761.00	14400	20231016	-58.68	4350	20240417	36.78	12700	-53.15	20240103	4350	36.78	20240417	14400	-58.68	20231016	4350	36.78	20240417	0.00	N	052020	500	233 억		2183727	N	N	0	N	00	N
156	20241002	130455	51	100.00	KOSDAQ		유통	N	N	N	N		N	5930	90	2	1.54	362915410	62326	52.39	5820	5930	5720	7590	4090	5840	5822.86	4.68	0	11860	6146	5992	5846	5692	5546	5920	5620	233	1750	500	0	10	1	46694249	2769	-11.23	7.79	12	0.13	-528.00	761.00	14400	20231016	-58.82	4350	20240417	36.32	12700	-53.31	20240103	4350	36.32	20240417	14400	-58.82	20231016	4350	36.32	20240417	0.00	N	052020	500	233 억		2183727	N	N	0	N	00	N
157	20241002	120451	51	100.00	KOSDAQ		유통	N	N	N	N		N	5820	-20	5	-0.34	299262240	51520	43.31	5820	5900	5720	7590	4090	5840	5808.66	4.68	0	6206	6146	5992	5846	5692	5546	5920	5620	233	1750	500	0	10	1	46694249	2718	-11.02	7.65	12	0.11	-528.00	761.00	14400	20231016	-59.58	4350	20240417	33.79	12700	-54.17	20240103	4350	33.79	20240417	14400	-59.58	20231016	4350	33.79	20240417	0.00	N	052020	500	233 억		2183727	N	N	0	N	00	N
158	20241002	110446	51	100.00	KOSDAQ		유통	N	N	N	N		N	5890	50	2	0.86	229700120	39576	33.27	5820	5890	5720	7590	4090	5840	5804.03	4.68	0	5710	6146	5992	5846	5692	5546	5920	5620	233	1750	500	0	10	1	46694249	2750	-11.16	7.74	12	0.08	-528.00	761.00	14400	20231016	-59.10	4350	20240417	35.40	12700	-53.62	20240103	4350	35.40	20240417	14400	-59.10	20231016	4350	35.40	20240417	0.00	N	052020	500	233 억		2183727	N	N	0	N	00	N
159	20241002	100446	51	100.00	KOSDAQ		유통	N	N	N	N		N	5860	20	2	0.34	172566680	29830	25.08	5820	5860	5720	7590	4090	5840	5785.00	4.68	0	5570	6146	5992	5846	5692	5546	5920	5620	233	1750	500	0	10	1	46694249	2736	-11.10	7.70	12	0.06	-528.00	761.00	14400	20231016	-59.31	4350	20240417	34.71	12700	-53.86	20240103	4350	34.71	20240417	14400	-59.31	20231016	4350	34.71	20240417	0.00	N	052020	500	233 억		2183727	N	N	0	N	00	N
160	20241002	090444	51	100.00	KOSDAQ		유통	N	N	N	N		N	5760	-80	5	-1.37	16286050	2825	2.37	5820	5820	5720	7590	4090	5840	5764.97	4.68	0	1575	6146	5992	5846	5692	5546	5920	5620	233	1750	500	0	10	1	46694249	2690	-10.91	7.57	12	0.01	-528.00	761.00	14400	20231016	-60.00	4350	20240417	32.41	12700	-54.65	20240103	4350	32.41	20240417	14400	-60.00	20231016	4350	32.41	20240417	0.00	N	052020	500	233 억		2183727	N	N	0	N	00	N