KissMeData/007720/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	160238	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1229	-79	5	-6.04	36618384398	27565539	64.54	1318	1422	1218	1700	916	1308	1328.52	0.65	0	-341135	1526	1417	1261	1152	996	1471	1206	504	392	500	940	1	1	100800450	1239	0.00	1.08	12	27.35	0.00	1140.00	1422	20241031	-13.57	494	20240419	148.79	1422	-13.57	20241031	494	148.79	20240419	1422	-13.57	20241031	494	148.79	20240419	0.42	N	007720	500	504 억		656999	N	N	0	N	00	N
3	20241031	150242	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1237	-71	5	-5.43	35399427020	26573533	62.21	1318	1422	1230	1700	916	1308	1332.14	0.65	0	-523561	1526	1417	1261	1152	996	1471	1206	504	392	500	940	1	1	100800450	1247	0.00	1.09	12	26.36	0.00	1140.00	1422	20241031	-13.01	494	20240419	150.40	1422	-13.01	20241031	494	150.40	20240419	1422	-13.01	20241031	494	150.40	20240419	0.42	N	007720	500	504 억		656999	N	N	0	N	00	N
4	20241031	140240	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1286	-22	5	-1.68	33156104935	24796320	58.05	1318	1422	1270	1700	916	1308	1337.15	0.65	0	-576875	1526	1417	1261	1152	996	1471	1206	504	392	500	940	1	1	100800450	1296	0.00	1.13	12	24.60	0.00	1140.00	1422	20241031	-9.56	494	20240419	160.32	1422	-9.56	20241031	494	160.32	20240419	1422	-9.56	20241031	494	160.32	20240419	0.42	N	007720	500	504 억		656999	N	N	0	N	00	N
5	20241031	130241	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1315	7	2	0.54	31826167644	23774281	55.66	1318	1422	1270	1700	916	1308	1338.69	0.65	0	-531725	1526	1417	1261	1152	996	1471	1206	504	392	500	940	1	1	100800450	1326	0.00	1.15	12	23.59	0.00	1140.00	1422	20241031	-7.52	494	20240419	166.19	1422	-7.52	20241031	494	166.19	20240419	1422	-7.52	20241031	494	166.19	20240419	0.42	N	007720	500	504 억		656999	N	N	0	N	00	N
6	20241031	120241	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1298	-10	5	-0.76	29970726941	22360376	52.35	1318	1422	1270	1700	916	1308	1340.36	0.65	0	-511652	1526	1417	1261	1152	996	1471	1206	504	392	500	940	1	1	100800450	1308	0.00	1.14	12	22.18	0.00	1140.00	1422	20241031	-8.72	494	20240419	162.75	1422	-8.72	20241031	494	162.75	20240419	1422	-8.72	20241031	494	162.75	20240419	0.42	N	007720	500	504 억		656999	N	N	0	N	00	N
7	20241031	110243	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1324	16	2	1.22	27883904062	20759416	48.60	1318	1422	1270	1700	916	1308	1343.21	0.65	0	-462558	1526	1417	1261	1152	996	1471	1206	504	392	500	940	1	1	100800450	1335	0.00	1.16	12	20.59	0.00	1140.00	1422	20241031	-6.89	494	20240419	168.02	1422	-6.89	20241031	494	168.02	20240419	1422	-6.89	20241031	494	168.02	20240419	0.42	N	007720	500	504 억		656999	N	N	0	N	00	N
8	20241031	100241	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1353	45	2	3.44	23264042290	17297204	40.50	1318	1422	1270	1700	916	1308	1344.97	0.65	0	-340264	1526	1417	1261	1152	996	1471	1206	504	392	500	940	1	1	100800450	1364	0.00	1.19	12	17.16	0.00	1140.00	1422	20241031	-4.85	494	20240419	173.89	1422	-4.85	20241031	494	173.89	20240419	1422	-4.85	20241031	494	173.89	20240419	0.42	N	007720	500	504 억		656999	N	N	0	N	00	N
9	20241031	090241	57	100.00	KOSDAQ		유통	N	N	N	N		N	1288	-20	5	-1.53	1653481425	1274827	2.98	1318	1321	1270	1700	916	1308	1296.96	0.65	0	-166964	1526	1417	1261	1152	996	1471	1206	504	392	500	940	1	1	100800450	1298	0.00	1.13	12	1.26	0.00	1140.00	1370	20241030	-5.99	494	20240419	160.73	1370	-5.99	20241030	494	160.73	20240419	1370	-5.99	20241030	494	160.73	20240419	0.42	N	007720	500	504 억		656999	N	N	0	N	00	N
10	20241030	160240	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1308	159	2	13.84	53530309205	42186049	623.10	1130	1370	1105	1493	805	1149	1268.79	0.14	0	531816	1267	1207	1178	1118	1089	1193	1104	504	344	500	820	1	1	100800450	1318	0.00	1.15	12	41.85	0.00	1140.00	1370	20241030	-4.53	494	20240419	164.78	1370	-4.53	20241030	494	164.78	20240419	1370	-4.53	20241030	494	164.78	20240419	0.39	N	007720	500	504 억		139471	N	N	0	N	00	N
11	20241030	150243	57	100.00	KOSDAQ		유통	N	N	N	N		N	1339	190	2	16.54	41296080476	32977037	487.08	1130	1350	1105	1493	805	1149	1252.27	0.14	0	366122	1267	1207	1178	1118	1089	1193	1104	504	344	500	820	1	1	100800450	1350	0.00	1.17	12	32.72	0.00	1140.00	1352	20241025	-0.96	494	20240419	171.05	1352	-0.96	20241025	494	171.05	20240419	1352	-0.96	20241025	494	171.05	20240419	0.39	N	007720	500	504 억		139471	N	N	0	N	00	N
12	20241030	140242	57	100.00	KOSDAQ		유통	N	N	N	N		N	1153	4	2	0.35	13103665608	11081629	163.68	1130	1234	1105	1493	805	1149	1182.47	0.14	0	16673	1267	1207	1178	1118	1089	1193	1104	504	344	500	820	1	1	100800450	1162	0.00	1.01	12	10.99	0.00	1140.00	1352	20241025	-14.72	494	20240419	133.40	1352	-14.72	20241025	494	133.40	20240419	1352	-14.72	20241025	494	133.40	20240419	0.39	N	007720	500	504 억		139471	N	N	0	N	00	N
13	20241030	130242	57	100.00	KOSDAQ		유통	N	N	N	N		N	1171	22	2	1.91	12193952139	10292870	152.03	1130	1234	1105	1493	805	1149	1184.70	0.14	0	-21816	1267	1207	1178	1118	1089	1193	1104	504	344	500	820	1	1	100800450	1180	0.00	1.03	12	10.21	0.00	1140.00	1352	20241025	-13.39	494	20240419	137.04	1352	-13.39	20241025	494	137.04	20240419	1352	-13.39	20241025	494	137.04	20240419	0.39	N	007720	500	504 억		139471	N	N	0	N	00	N
14	20241030	120242	57	100.00	KOSDAQ		유통	N	N	N	N		N	1172	23	2	2.00	11613771279	9795024	144.67	1130	1234	1105	1493	805	1149	1185.68	0.14	0	-34785	1267	1207	1178	1118	1089	1193	1104	504	344	500	820	1	1	100800450	1181	0.00	1.03	12	9.72	0.00	1140.00	1352	20241025	-13.31	494	20240419	137.25	1352	-13.31	20241025	494	137.25	20240419	1352	-13.31	20241025	494	137.25	20240419	0.39	N	007720	500	504 억		139471	N	N	0	N	00	N
15	20241030	110241	57	100.00	KOSDAQ		유통	N	N	N	N		N	1185	36	2	3.13	10324106499	8700409	128.51	1130	1234	1105	1493	805	1149	1186.62	0.14	0	-35530	1267	1207	1178	1118	1089	1193	1104	504	344	500	820	1	1	100800450	1194	0.00	1.04	12	8.63	0.00	1140.00	1352	20241025	-12.35	494	20240419	139.88	1352	-12.35	20241025	494	139.88	20240419	1352	-12.35	20241025	494	139.88	20240419	0.39	N	007720	500	504 억		139471	N	N	0	N	00	N
16	20241030	100240	57	100.00	KOSDAQ		유통	N	N	N	N		N	1151	2	2	0.17	2194121181	1912997	28.26	1130	1183	1105	1493	805	1149	1146.95	0.14	0	70377	1267	1207	1178	1118	1089	1193	1104	504	344	500	820	1	1	100800450	1160	0.00	1.01	12	1.90	0.00	1140.00	1352	20241025	-14.87	494	20240419	133.00	1352	-14.87	20241025	494	133.00	20240419	1352	-14.87	20241025	494	133.00	20240419	0.39	N	007720	500	504 억		139471	N	N	0	N	00	N
17	20241030	090241	57	100.00	KOSDAQ		유통	N	N	N	N		N	1125	-24	5	-2.09	252384963	225510	3.33	1130	1140	1105	1493	805	1149	1119.17	0.14	0	24411	1267	1207	1178	1118	1089	1193	1104	504	344	500	820	1	1	100800450	1134	0.00	0.99	12	0.22	0.00	1140.00	1352	20241025	-16.79	494	20240419	127.73	1352	-16.79	20241025	494	127.73	20240419	1352	-16.79	20241025	494	127.73	20240419	0.39	N	007720	500	504 억		139471	N	N	0	N	00	N
18	20241029	160234	57	100.00	KOSDAQ		유통	N	N	N	N		N	1149	-11	5	-0.95	7927212360	6678354	75.19	1161	1238	1149	1508	812	1160	1187.03	0.28	0	-149384	1343	1251	1198	1106	1053	1225	1080	504	348	500	830	1	1	100800450	1158	0.00	1.01	12	6.63	0.00	1140.00	1352	20241025	-15.01	494	20240419	132.59	1352	-15.01	20241025	494	132.59	20240419	1352	-15.01	20241025	494	132.59	20240419	0.38	N	007720	500	504 억		285488	N	N	0	N	00	N
19	20241029	150238	57	100.00	KOSDAQ		유통	N	N	N	N		N	1152	-8	5	-0.69	7444461372	6259348	70.47	1161	1238	1150	1508	812	1160	1189.34	0.28	0	-126443	1343	1251	1198	1106	1053	1225	1080	504	348	500	830	1	1	100800450	1161	0.00	1.01	12	6.21	0.00	1140.00	1352	20241025	-14.79	494	20240419	133.20	1352	-14.79	20241025	494	133.20	20240419	1352	-14.79	20241025	494	133.20	20240419	0.38	N	007720	500	504 억		285488	N	N	0	N	00	N
20	20241029	140235	57	100.00	KOSDAQ		유통	N	N	N	N		N	1158	-2	5	-0.17	7073057370	5937160	66.85	1161	1238	1150	1508	812	1160	1191.32	0.28	0	-133387	1343	1251	1198	1106	1053	1225	1080	504	348	500	830	1	1	100800450	1167	0.00	1.02	12	5.89	0.00	1140.00	1352	20241025	-14.35	494	20240419	134.41	1352	-14.35	20241025	494	134.41	20240419	1352	-14.35	20241025	494	134.41	20240419	0.38	N	007720	500	504 억		285488	N	N	0	N	00	N
21	20241029	130236	57	100.00	KOSDAQ		유통	N	N	N	N		N	1162	2	2	0.17	6768371773	5673819	63.88	1161	1238	1150	1508	812	1160	1192.91	0.28	0	-106629	1343	1251	1198	1106	1053	1225	1080	504	348	500	830	1	1	100800450	1171	0.00	1.02	12	5.63	0.00	1140.00	1352	20241025	-14.05	494	20240419	135.22	1352	-14.05	20241025	494	135.22	20240419	1352	-14.05	20241025	494	135.22	20240419	0.38	N	007720	500	504 억		285488	N	N	0	N	00	N
22	20241029	120237	57	100.00	KOSDAQ		유통	N	N	N	N		N	1173	13	2	1.12	6391554545	5349352	60.23	1161	1238	1150	1508	812	1160	1194.83	0.28	0	-100348	1343	1251	1198	1106	1053	1225	1080	504	348	500	830	1	1	100800450	1182	0.00	1.03	12	5.31	0.00	1140.00	1352	20241025	-13.24	494	20240419	137.45	1352	-13.24	20241025	494	137.45	20240419	1352	-13.24	20241025	494	137.45	20240419	0.38	N	007720	500	504 억		285488	N	N	0	N	00	N
23	20241029	110236	57	100.00	KOSDAQ		유통	N	N	N	N		N	1165	5	2	0.43	5975469918	4991999	56.20	1161	1238	1150	1508	812	1160	1197.01	0.28	0	-77297	1343	1251	1198	1106	1053	1225	1080	504	348	500	830	1	1	100800450	1174	0.00	1.02	12	4.95	0.00	1140.00	1352	20241025	-13.83	494	20240419	135.83	1352	-13.83	20241025	494	135.83	20240419	1352	-13.83	20241025	494	135.83	20240419	0.38	N	007720	500	504 억		285488	N	N	0	N	00	N
24	20241029	100236	57	100.00	KOSDAQ		유통	N	N	N	N		N	1183	23	2	1.98	4968034399	4132873	46.53	1161	1238	1150	1508	812	1160	1202.08	0.28	0	-83595	1343	1251	1198	1106	1053	1225	1080	504	348	500	830	1	1	100800450	1192	0.00	1.04	12	4.10	0.00	1140.00	1352	20241025	-12.50	494	20240419	139.47	1352	-12.50	20241025	494	139.47	20240419	1352	-12.50	20241025	494	139.47	20240419	0.38	N	007720	500	504 억		285488	N	N	0	N	00	N
25	20241028	160234	57	100.00	KOSDAQ		유통	N	N	N	N		N	1160	-42	5	-3.49	10540246205	8799916	16.10	1260	1290	1145	1562	842	1202	1197.80	0.28	0	-17599	1470	1336	1218	1084	966	1403	1151	504	360	500	860	1	1	100800450	1169	0.00	1.02	12	8.73	0.00	1140.00	1352	20241025	-14.20	494	20240419	134.82	1352	-14.20	20241025	494	134.82	20240419	1352	-14.20	20241025	494	134.82	20240419	0.26	N	007720	500	504 억		285032	N	N	0	N	00	N
26	20241028	150235	57	100.00	KOSDAQ		유통	N	N	N	N		N	1171	-31	5	-2.58	10060777564	8388998	15.35	1260	1290	1145	1562	842	1202	1199.28	0.28	0	-9517	1470	1336	1218	1084	966	1403	1151	504	360	500	860	1	1	100800450	1180	0.00	1.03	12	8.32	0.00	1140.00	1352	20241025	-13.39	494	20240419	137.04	1352	-13.39	20241025	494	137.04	20240419	1352	-13.39	20241025	494	137.04	20240419	0.26	N	007720	500	504 억		285032	N	N	0	N	00	N
27	20241028	140236	57	100.00	KOSDAQ		유통	N	N	N	N		N	1178	-24	5	-2.00	9506390701	7916192	14.48	1260	1290	1145	1562	842	1202	1200.88	0.28	0	62760	1470	1336	1218	1084	966	1403	1151	504	360	500	860	1	1	100800450	1187	0.00	1.03	12	7.85	0.00	1140.00	1352	20241025	-12.87	494	20240419	138.46	1352	-12.87	20241025	494	138.46	20240419	1352	-12.87	20241025	494	138.46	20240419	0.26	N	007720	500	504 억		285032	N	N	0	N	00	N
28	20241028	130235	57	100.00	KOSDAQ		유통	N	N	N	N		N	1163	-39	5	-3.24	8778047442	7297241	13.35	1260	1290	1145	1562	842	1202	1202.93	0.28	0	3930	1470	1336	1218	1084	966	1403	1151	504	360	500	860	1	1	100800450	1172	0.00	1.02	12	7.24	0.00	1140.00	1352	20241025	-13.98	494	20240419	135.43	1352	-13.98	20241025	494	135.43	20240419	1352	-13.98	20241025	494	135.43	20240419	0.26	N	007720	500	504 억		285032	N	N	0	N	00	N
29	20241028	120236	57	100.00	KOSDAQ		유통	N	N	N	N		N	1147	-55	5	-4.58	7977187227	6612430	12.10	1260	1290	1145	1562	842	1202	1206.39	0.28	0	-77074	1470	1336	1218	1084	966	1403	1151	504	360	500	860	1	1	100800450	1156	0.00	1.01	12	6.56	0.00	1140.00	1352	20241025	-15.16	494	20240419	132.19	1352	-15.16	20241025	494	132.19	20240419	1352	-15.16	20241025	494	132.19	20240419	0.26	N	007720	500	504 억		285032	N	N	0	N	00	N
30	20241028	110222	57	100.00	KOSDAQ		유통	N	N	N	N		N	1164	-38	5	-3.16	7093894607	5849372	10.70	1260	1290	1158	1562	842	1202	1212.76	0.28	0	-85550	1470	1336	1218	1084	966	1403	1151	504	360	500	860	1	1	100800450	1173	0.00	1.02	12	5.80	0.00	1140.00	1352	20241025	-13.91	494	20240419	135.63	1352	-13.91	20241025	494	135.63	20240419	1352	-13.91	20241025	494	135.63	20240419	0.26	N	007720	500	504 억		285032	N	N	0	N	00	N
31	20241028	100233	57	100.00	KOSDAQ		유통	N	N	N	N		N	1192	-10	5	-0.83	5709687236	4670027	8.54	1260	1290	1178	1562	842	1202	1222.62	0.28	0	-147666	1470	1336	1218	1084	966	1403	1151	504	360	500	860	1	1	100800450	1202	0.00	1.05	12	4.63	0.00	1140.00	1352	20241025	-11.83	494	20240419	141.30	1352	-11.83	20241025	494	141.30	20240419	1352	-11.83	20241025	494	141.30	20240419	0.26	N	007720	500	504 억		285032	N	N	0	N	00	N
32	20241028	090233	57	100.00	KOSDAQ		유통	N	N	N	N		N	1231	29	2	2.41	1734688777	1385892	2.54	1260	1290	1220	1562	842	1202	1251.68	0.28	0	-131728	1470	1336	1218	1084	966	1403	1151	504	360	500	860	1	1	100800450	1241	0.00	1.08	12	1.37	0.00	1140.00	1352	20241025	-8.95	494	20240419	149.19	1352	-8.95	20241025	494	149.19	20240419	1352	-8.95	20241025	494	149.19	20240419	0.26	N	007720	500	504 억		285032	N	N	0	N	00	N
33	20241025	160232	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1202	37	2	3.18	68182048150	54392011	156.53	1175	1352	1100	1514	816	1165	1253.56	1.18	0	-1046877	1330	1247	1129	1046	928	1289	1088	504	349	500	830	1	1	100800450	1212	0.00	1.05	12	53.96	0.00	1140.00	1352	20241025	-11.09	494	20240419	143.32	1352	-11.09	20241025	494	143.32	20240419	1352	-11.09	20241025	494	143.32	20240419	0.14	N	007720	500	504 억		1189936	N	N	0	N	00	N
34	20241025	150235	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1212	47	2	4.03	66861934051	53291509	153.37	1175	1352	1100	1514	816	1165	1254.67	1.18	0	-957308	1330	1247	1129	1046	928	1289	1088	504	349	500	830	1	1	100800450	1222	0.00	1.06	12	52.87	0.00	1140.00	1352	20241025	-10.36	494	20240419	145.34	1352	-10.36	20241025	494	145.34	20240419	1352	-10.36	20241025	494	145.34	20240419	0.14	N	007720	500	504 억		1189936	N	N	0	N	00	N
35	20241025	140235	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1220	55	2	4.72	63411794850	50409440	145.07	1175	1352	1100	1514	816	1165	1257.96	1.18	0	-1199215	1330	1247	1129	1046	928	1289	1088	504	349	500	830	1	1	100800450	1230	0.00	1.07	12	50.01	0.00	1140.00	1352	20241025	-9.76	494	20240419	146.96	1352	-9.76	20241025	494	146.96	20240419	1352	-9.76	20241025	494	146.96	20240419	0.14	N	007720	500	504 억		1189936	N	N	0	N	00	N
36	20241025	130235	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1218	53	2	4.55	59518217689	47248822	135.98	1175	1352	1100	1514	816	1165	1259.71	1.18	0	-1225251	1330	1247	1129	1046	928	1289	1088	504	349	500	830	1	1	100800450	1228	0.00	1.07	12	46.87	0.00	1140.00	1352	20241025	-9.91	494	20240419	146.56	1352	-9.91	20241025	494	146.56	20240419	1352	-9.91	20241025	494	146.56	20240419	0.14	N	007720	500	504 억		1189936	N	N	0	N	00	N
37	20241025	120235	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1276	111	2	9.53	54766229314	43454314	125.06	1175	1352	1100	1514	816	1165	1260.35	1.18	0	-1236565	1330	1247	1129	1046	928	1289	1088	504	349	500	830	1	1	100800450	1286	0.00	1.12	12	43.11	0.00	1140.00	1352	20241025	-5.62	494	20240419	158.30	1352	-5.62	20241025	494	158.30	20240419	1352	-5.62	20241025	494	158.30	20240419	0.14	N	007720	500	504 억		1189936	N	N	0	N	00	N
38	20241025	110234	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1254	89	2	7.64	46972508064	37397123	107.62	1175	1352	1100	1514	816	1165	1256.08	1.18	0	-1161139	1330	1247	1129	1046	928	1289	1088	504	349	500	830	1	1	100800450	1264	0.00	1.10	12	37.10	0.00	1140.00	1352	20241025	-7.25	494	20240419	153.85	1352	-7.25	20241025	494	153.85	20240419	1352	-7.25	20241025	494	153.85	20240419	0.14	N	007720	500	504 억		1189936	N	N	0	N	00	N
39	20241025	100235	57	100.00	KOSDAQ		유통	N	N	N	N		N	1213	48	2	4.12	16398308123	13765905	39.62	1175	1242	1100	1514	816	1165	1191.25	1.18	0	-995008	1330	1247	1129	1046	928	1289	1088	504	349	500	830	1	1	100800450	1223	0.00	1.06	12	13.66	0.00	1140.00	1270	20241015	-4.49	494	20240419	145.55	1270	-4.49	20241015	494	145.55	20240419	1270	-4.49	20241015	494	145.55	20240419	0.14	N	007720	500	504 억		1189936	N	N	0	N	00	N
40	20241025	090233	57	100.00	KOSDAQ		유통	N	N	N	N		N	1186	21	2	1.80	937162341	798340	2.30	1175	1187	1165	1514	816	1165	1174.06	1.18	0	-175223	1330	1247	1129	1046	928	1289	1088	504	349	500	830	1	1	100800450	1195	0.00	1.04	12	0.79	0.00	1140.00	1270	20241015	-6.61	494	20240419	140.08	1270	-6.61	20241015	494	140.08	20240419	1270	-6.61	20241015	494	140.08	20240419	0.14	N	007720	500	504 억		1189936	N	N	0	N	00	N
41	20241024	160232	57	100.00	KOSDAQ		유통	N	N	N	N		N	1165	110	2	10.43	39786194361	34422184	110.74	1020	1212	1011	1371	739	1055	1155.85	0.24	0	1100019	1321	1188	1080	947	839	1254	1013	504	316	500	750	1	1	100800450	1174	0.00	1.02	12	34.15	0.00	1140.00	1270	20241015	-8.27	494	20240419	135.83	1270	-8.27	20241015	494	135.83	20240419	1270	-8.27	20241015	494	135.83	20240419	0.19	N	007720	500	504 억		242920	N	N	0	N	00	N
42	20241024	150233	57	100.00	KOSDAQ		유통	N	N	N	N		N	1171	116	2	11.00	37749115206	32668842	105.10	1020	1212	1011	1371	739	1055	1155.54	0.24	0	1039220	1321	1188	1080	947	839	1254	1013	504	316	500	750	1	1	100800450	1180	0.00	1.03	12	32.41	0.00	1140.00	1270	20241015	-7.80	494	20240419	137.04	1270	-7.80	20241015	494	137.04	20240419	1270	-7.80	20241015	494	137.04	20240419	0.19	N	007720	500	504 억		242920	N	N	0	N	00	N
43	20241024	140233	57	100.00	KOSDAQ		유통	N	N	N	N		N	1169	114	2	10.81	32177740721	27905715	89.78	1020	1212	1011	1371	739	1055	1153.12	0.24	0	781286	1321	1188	1080	947	839	1254	1013	504	316	500	750	1	1	100800450	1178	0.00	1.03	12	27.68	0.00	1140.00	1270	20241015	-7.95	494	20240419	136.64	1270	-7.95	20241015	494	136.64	20240419	1270	-7.95	20241015	494	136.64	20240419	0.19	N	007720	500	504 억		242920	N	N	0	N	00	N
44	20241024	130234	57	100.00	KOSDAQ		유통	N	N	N	N		N	1140	85	2	8.06	21298020279	18677018	60.09	1020	1212	1011	1371	739	1055	1140.38	0.24	0	665070	1321	1188	1080	947	839	1254	1013	504	316	500	750	1	1	100800450	1149	0.00	1.00	12	18.53	0.00	1140.00	1270	20241015	-10.24	494	20240419	130.77	1270	-10.24	20241015	494	130.77	20240419	1270	-10.24	20241015	494	130.77	20240419	0.19	N	007720	500	504 억		242920	N	N	0	N	00	N
45	20241024	120233	57	100.00	KOSDAQ		유통	N	N	N	N		N	1148	93	2	8.82	18406591632	16151319	51.96	1020	1212	1011	1371	739	1055	1139.69	0.24	0	535506	1321	1188	1080	947	839	1254	1013	504	316	500	750	1	1	100800450	1157	0.00	1.01	12	16.02	0.00	1140.00	1270	20241015	-9.61	494	20240419	132.39	1270	-9.61	20241015	494	132.39	20240419	1270	-9.61	20241015	494	132.39	20240419	0.19	N	007720	500	504 억		242920	N	N	0	N	00	N
46	20241024	110234	57	100.00	KOSDAQ		유통	N	N	N	N		N	1105	50	2	4.74	7609405285	6875222	22.12	1020	1144	1011	1371	739	1055	1106.86	0.24	0	242858	1321	1188	1080	947	839	1254	1013	504	316	500	750	1	1	100800450	1114	0.00	0.97	12	6.82	0.00	1140.00	1270	20241015	-12.99	494	20240419	123.68	1270	-12.99	20241015	494	123.68	20240419	1270	-12.99	20241015	494	123.68	20240419	0.19	N	007720	500	504 억		242920	N	N	0	N	00	N
47	20241024	100233	57	100.00	KOSDAQ		유통	N	N	N	N		N	1119	64	2	6.07	5668662056	5128264	16.50	1020	1144	1011	1371	739	1055	1105.48	0.24	0	-27473	1321	1188	1080	947	839	1254	1013	504	316	500	750	1	1	100800450	1128	0.00	0.98	12	5.09	0.00	1140.00	1270	20241015	-11.89	494	20240419	126.52	1270	-11.89	20241015	494	126.52	20240419	1270	-11.89	20241015	494	126.52	20240419	0.19	N	007720	500	504 억		242920	N	N	0	N	00	N
48	20241024	090218	57	100.00	KOSDAQ		유통	N	N	N	N		N	1035	-20	5	-1.90	220446453	214337	0.69	1020	1050	1011	1371	739	1055	1027.17	0.24	0	36905	1321	1188	1080	947	839	1254	1013	504	316	500	750	1	1	100800450	1043	0.00	0.91	12	0.21	0.00	1140.00	1270	20241015	-18.50	494	20240419	109.51	1270	-18.50	20241015	494	109.51	20240419	1270	-18.50	20241015	494	109.51	20240419	0.19	N	007720	500	504 억		242920	N	N	0	N	00	N
49	20241023	160234	57	100.00	KOSDAQ		유통	N	N	N	N		N	1055	7	2	0.67	35075211472	30937968	156.93	1025	1213	972	1362	734	1048	1133.86	0.13	0	120125	1271	1159	992	880	713	1215	936	504	314	500	750	1	1	100800450	1063	0.00	0.93	12	30.69	0.00	1140.00	1270	20241015	-16.93	494	20240419	113.56	1270	-16.93	20241015	494	113.56	20240419	1270	-16.93	20241015	494	113.56	20240419	0.19	N	007720	500	504 억		130656	N	N	0	N	00	N
50	20241023	150236	57	100.00	KOSDAQ		유통	N	N	N	N		N	1075	27	2	2.58	34275156426	30182885	153.10	1025	1213	972	1362	734	1048	1135.68	0.13	0	80254	1271	1159	992	880	713	1215	936	504	314	500	750	1	1	100800450	1084	0.00	0.94	12	29.94	0.00	1140.00	1270	20241015	-15.35	494	20240419	117.61	1270	-15.35	20241015	494	117.61	20240419	1270	-15.35	20241015	494	117.61	20240419	0.19	N	007720	500	504 억		130656	N	N	0	N	00	N
51	20241023	140237	57	100.00	KOSDAQ		유통	N	N	N	N		N	1113	65	2	6.20	32221683970	28275350	143.43	1025	1213	972	1362	734	1048	1139.68	0.13	0	-40576	1271	1159	992	880	713	1215	936	504	314	500	750	1	1	100800450	1122	0.00	0.98	12	28.05	0.00	1140.00	1270	20241015	-12.36	494	20240419	125.30	1270	-12.36	20241015	494	125.30	20240419	1270	-12.36	20241015	494	125.30	20240419	0.19	N	007720	500	504 억		130656	N	N	0	N	00	N
52	20241023	130234	57	100.00	KOSDAQ		유통	N	N	N	N		N	1120	72	2	6.87	30367430001	26609391	134.98	1025	1213	972	1362	734	1048	1141.35	0.13	0	-10917	1271	1159	992	880	713	1215	936	504	314	500	750	1	1	100800450	1129	0.00	0.98	12	26.40	0.00	1140.00	1270	20241015	-11.81	494	20240419	126.72	1270	-11.81	20241015	494	126.72	20240419	1270	-11.81	20241015	494	126.72	20240419	0.19	N	007720	500	504 억		130656	N	N	0	N	00	N
53	20241023	120232	57	100.00	KOSDAQ		유통	N	N	N	N		N	1095	47	2	4.48	25857803763	22616942	114.72	1025	1213	972	1362	734	1048	1143.44	0.13	0	66955	1271	1159	992	880	713	1215	936	504	314	500	750	1	1	100800450	1104	0.00	0.96	12	22.44	0.00	1140.00	1270	20241015	-13.78	494	20240419	121.66	1270	-13.78	20241015	494	121.66	20240419	1270	-13.78	20241015	494	121.66	20240419	0.19	N	007720	500	504 억		130656	N	N	0	N	00	N
54	20241023	110233	57	100.00	KOSDAQ		유통	N	N	N	N		N	1130	82	2	7.82	23576723509	20563715	104.31	1025	1213	972	1362	734	1048	1146.69	0.13	0	12482	1271	1159	992	880	713	1215	936	504	314	500	750	1	1	100800450	1139	0.00	0.99	12	20.40	0.00	1140.00	1270	20241015	-11.02	494	20240419	128.74	1270	-11.02	20241015	494	128.74	20240419	1270	-11.02	20241015	494	128.74	20240419	0.19	N	007720	500	504 억		130656	N	N	0	N	00	N
55	20241023	100232	57	100.00	KOSDAQ		유통	N	N	N	N		N	1126	78	2	7.44	19215722658	16762689	85.03	1025	1213	972	1362	734	1048	1146.54	0.13	0	122040	1271	1159	992	880	713	1215	936	504	314	500	750	1	1	100800450	1135	0.00	0.99	12	16.63	0.00	1140.00	1270	20241015	-11.34	494	20240419	127.94	1270	-11.34	20241015	494	127.94	20240419	1270	-11.34	20241015	494	127.94	20240419	0.19	N	007720	500	504 억		130656	N	N	0	N	00	N
56	20241023	090233	57	100.00	KOSDAQ		유통	N	N	N	N		N	1002	-46	5	-4.39	498331206	495392	2.51	1025	1025	972	1362	734	1048	1002.75	0.13	0	17497	1271	1159	992	880	713	1215	936	504	314	500	750	1	1	100800450	1010	0.00	0.88	12	0.49	0.00	1140.00	1270	20241015	-21.10	494	20240419	102.83	1270	-21.10	20241015	494	102.83	20240419	1270	-21.10	20241015	494	102.83	20240419	0.19	N	007720	500	504 억		130656	N	N	0	N	00	N
57	20241022	160230	57	100.00	KOSDAQ		유통	N	N	N	N		N	1048	151	2	16.83	19223654647	19351305	283.36	895	1104	825	1166	628	897	993.30	0.80	0	-662872	1034	965	930	861	826	948	844	504	269	500	640	1	1	100800450	1056	0.00	0.92	12	19.20	0.00	1140.00	1270	20241015	-17.48	494	20240419	112.15	1270	-17.48	20241015	494	112.15	20240419	1270	-17.48	20241015	494	112.15	20240419	0.22	N	007720	500	504 억		806893	N	N	0	N	00	N
58	20241022	150233	57	100.00	KOSDAQ		유통	N	N	N	N		N	1016	119	2	13.27	14260399176	14658756	214.64	895	1104	825	1166	628	897	972.83	0.80	0	-474521	1034	965	930	861	826	948	844	504	269	500	640	1	1	100800450	1024	0.00	0.89	12	14.54	0.00	1140.00	1270	20241015	-20.00	494	20240419	105.67	1270	-20.00	20241015	494	105.67	20240419	1270	-20.00	20241015	494	105.67	20240419	0.22	N	007720	500	504 억		806893	N	N	0	N	00	N
59	20241022	140234	57	100.00	KOSDAQ		유통	N	N	N	N		N	867	-30	5	-3.34	3419850254	3944956	57.76	895	919	825	1166	628	897	866.89	0.80	0	-38498	1034	965	930	861	826	948	844	504	269	500	640	1	1	100800450	874	0.00	0.76	12	3.91	0.00	1140.00	1270	20241015	-31.73	494	20240419	75.51	1270	-31.73	20241015	494	75.51	20240419	1270	-31.73	20241015	494	75.51	20240419	0.22	N	007720	500	504 억		806893	N	N	0	N	00	N
60	20241022	130233	57	100.00	KOSDAQ		유통	N	N	N	N		N	843	-54	5	-6.02	3072994058	3542464	51.87	895	919	825	1166	628	897	867.47	0.80	0	-43382	1034	965	930	861	826	948	844	504	269	500	640	1	1	100800450	850	0.00	0.74	12	3.51	0.00	1140.00	1270	20241015	-33.62	494	20240419	70.65	1270	-33.62	20241015	494	70.65	20240419	1270	-33.62	20241015	494	70.65	20240419	0.22	N	007720	500	504 억		806893	N	N	0	N	00	N
61	20241022	120233	57	100.00	KOSDAQ		유통	N	N	N	N		N	857	-40	5	-4.46	2881403839	3316437	48.56	895	919	825	1166	628	897	868.82	0.80	0	-46241	1034	965	930	861	826	948	844	504	269	500	640	1	1	100800450	864	0.00	0.75	12	3.29	0.00	1140.00	1270	20241015	-32.52	494	20240419	73.48	1270	-32.52	20241015	494	73.48	20240419	1270	-32.52	20241015	494	73.48	20240419	0.22	N	007720	500	504 억		806893	N	N	0	N	00	N
62	20241022	110232	57	100.00	KOSDAQ		유통	N	N	N	N		N	840	-57	5	-6.35	2589592056	2972773	43.53	895	919	825	1166	628	897	871.10	0.80	0	-87384	1034	965	930	861	826	948	844	504	269	500	640	1	1	100800450	847	0.00	0.74	12	2.95	0.00	1140.00	1270	20241015	-33.86	494	20240419	70.04	1270	-33.86	20241015	494	70.04	20240419	1270	-33.86	20241015	494	70.04	20240419	0.22	N	007720	500	504 억		806893	N	N	0	N	00	N
63	20241022	100232	57	100.00	KOSDAQ		유통	N	N	N	N		N	855	-42	5	-4.68	1886724088	2136730	31.29	895	919	851	1166	628	897	883.00	0.80	0	-188544	1034	965	930	861	826	948	844	504	269	500	640	1	1	100800450	862	0.00	0.75	12	2.12	0.00	1140.00	1270	20241015	-32.68	494	20240419	73.08	1270	-32.68	20241015	494	73.08	20240419	1270	-32.68	20241015	494	73.08	20240419	0.22	N	007720	500	504 억		806893	N	N	0	N	00	N
64	20241022	090232	57	100.00	KOSDAQ		유통	N	N	N	N		N	883	-14	5	-1.56	279354811	314542	4.61	895	896	878	1166	628	897	888.13	0.80	0	-48497	1034	965	930	861	826	948	844	504	269	500	640	1	1	100800450	890	0.00	0.77	12	0.31	0.00	1140.00	1270	20241015	-30.47	494	20240419	78.74	1270	-30.47	20241015	494	78.74	20240419	1270	-30.47	20241015	494	78.74	20240419	0.22	N	007720	500	504 억		806893	N	N	0	N	00	N
65	20241021	160231	57	100.00	KOSDAQ		유통	N	N	N	N		N	897	-104	5	-10.39	6201316106	6709485	316.41	994	999	895	1301	701	1001	924.31	0.31	0	486411	1094	1047	1024	977	954	1036	966	504	300	500	720	1	1	100800450	904	0.00	0.79	12	6.66	0.00	1140.00	1270	20241015	-29.37	494	20240419	81.58	1270	-29.37	20241015	494	81.58	20240419	1270	-29.37	20241015	494	81.58	20240419	0.23	N	007720	500	504 억		316467	N	N	0	N	00	N
66	20241021	150232	57	100.00	KOSDAQ		유통	N	N	N	N		N	901	-100	5	-9.99	5884249234	6356737	299.78	994	999	895	1301	701	1001	925.65	0.31	0	467459	1094	1047	1024	977	954	1036	966	504	300	500	720	1	1	100800450	908	0.00	0.79	12	6.31	0.00	1140.00	1270	20241015	-29.06	494	20240419	82.39	1270	-29.06	20241015	494	82.39	20240419	1270	-29.06	20241015	494	82.39	20240419	0.23	N	007720	500	504 억		316467	N	N	0	N	00	N
67	20241021	140233	57	100.00	KOSDAQ		유통	N	N	N	N		N	903	-98	5	-9.79	5538557935	5973803	281.72	994	999	895	1301	701	1001	927.12	0.31	0	463170	1094	1047	1024	977	954	1036	966	504	300	500	720	1	1	100800450	910	0.00	0.79	12	5.93	0.00	1140.00	1270	20241015	-28.90	494	20240419	82.79	1270	-28.90	20241015	494	82.79	20240419	1270	-28.90	20241015	494	82.79	20240419	0.23	N	007720	500	504 억		316467	N	N	0	N	00	N
68	20241021	130231	57	100.00	KOSDAQ		유통	N	N	N	N		N	906	-95	5	-9.49	4960283004	5333388	251.52	994	999	895	1301	701	1001	930.02	0.31	0	445938	1094	1047	1024	977	954	1036	966	504	300	500	720	1	1	100800450	913	0.00	0.79	12	5.29	0.00	1140.00	1270	20241015	-28.66	494	20240419	83.40	1270	-28.66	20241015	494	83.40	20240419	1270	-28.66	20241015	494	83.40	20240419	0.23	N	007720	500	504 억		316467	N	N	0	N	00	N
69	20241021	120231	57	100.00	KOSDAQ		유통	N	N	N	N		N	919	-82	5	-8.19	4382768902	4701867	221.73	994	999	895	1301	701	1001	932.11	0.31	0	453815	1094	1047	1024	977	954	1036	966	504	300	500	720	1	1	100800450	926	0.00	0.81	12	4.66	0.00	1140.00	1270	20241015	-27.64	494	20240419	86.03	1270	-27.64	20241015	494	86.03	20240419	1270	-27.64	20241015	494	86.03	20240419	0.23	N	007720	500	504 억		316467	N	N	0	N	00	N
70	20241021	110230	57	100.00	KOSDAQ		유통	N	N	N	N		N	918	-83	5	-8.29	3783632684	4048533	190.92	994	999	895	1301	701	1001	934.54	0.31	0	461994	1094	1047	1024	977	954	1036	966	504	300	500	720	1	1	100800450	925	0.00	0.81	12	4.02	0.00	1140.00	1270	20241015	-27.72	494	20240419	85.83	1270	-27.72	20241015	494	85.83	20240419	1270	-27.72	20241015	494	85.83	20240419	0.23	N	007720	500	504 억		316467	N	N	0	N	00	N
71	20241021	100232	57	100.00	KOSDAQ		유통	N	N	N	N		N	942	-59	5	-5.89	2935246843	3123237	147.29	994	999	895	1301	701	1001	939.77	0.31	0	483078	1094	1047	1024	977	954	1036	966	504	300	500	720	1	1	100800450	950	0.00	0.83	12	3.10	0.00	1140.00	1270	20241015	-25.83	494	20240419	90.69	1270	-25.83	20241015	494	90.69	20240419	1270	-25.83	20241015	494	90.69	20240419	0.23	N	007720	500	504 억		316467	N	N	0	N	00	N
72	20241021	090231	57	100.00	KOSDAQ		유통	N	N	N	N		N	968	-33	5	-3.30	332035025	338257	15.95	994	999	965	1301	701	1001	981.50	0.31	0	33968	1094	1047	1024	977	954	1036	966	504	300	500	720	1	1	100800450	976	0.00	0.85	12	0.34	0.00	1140.00	1270	20241015	-23.78	494	20240419	95.95	1270	-23.78	20241015	494	95.95	20240419	1270	-23.78	20241015	494	95.95	20240419	0.23	N	007720	500	504 억		316467	N	N	0	N	00	N
73	20241018	160230	59	100.00	KOSDAQ		유통	N	N	N	N		N	1001	-76	5	-7.06	2092553314	2021985	97.60	1071	1071	1001	1400	754	1077	1035.02	0.31	0	587	1122	1099	1082	1059	1042	1091	1051	504	323	500	770	1	1	100800450	1009	0.00	0.88	12	2.01	0.00	1140.00	1270	20241015	-21.18	494	20240419	102.63	1270	-21.18	20241015	494	102.63	20240419	1270	-21.18	20241015	494	102.63	20240419	0.27	N	007720	500	504 억		315880	N	N	0	N	00	Y
74	20241018	150235	59	100.00	KOSDAQ		유통	N	N	N	N		N	1004	-73	5	-6.78	1813025065	1742736	84.12	1071	1071	1004	1400	754	1077	1040.33	0.31	0	0	1122	1099	1082	1059	1042	1091	1051	504	323	500	770	1	1	100800450	1012	0.00	0.88	12	1.73	0.00	1140.00	1270	20241015	-20.94	494	20240419	103.24	1270	-20.94	20241015	494	103.24	20240419	1270	-20.94	20241015	494	103.24	20240419	0.27	N	007720	500	504 억		315880	N	N	0	N	00	Y
75	20241018	140238	59	100.00	KOSDAQ		유통	N	N	N	N		N	1017	-60	5	-5.57	1421848593	1353118	65.32	1071	1071	1017	1400	754	1077	1050.79	0.31	0	0	1122	1099	1082	1059	1042	1091	1051	504	323	500	770	1	1	100800450	1025	0.00	0.89	12	1.34	0.00	1140.00	1270	20241015	-19.92	494	20240419	105.87	1270	-19.92	20241015	494	105.87	20240419	1270	-19.92	20241015	494	105.87	20240419	0.27	N	007720	500	504 억		315880	N	N	0	N	00	Y
76	20241018	130232	59	100.00	KOSDAQ		유통	N	N	N	N		N	1050	-27	5	-2.51	1075803195	1016738	49.08	1071	1071	1050	1400	754	1077	1058.09	0.31	0	0	1122	1099	1082	1059	1042	1091	1051	504	323	500	770	1	1	100800450	1058	0.00	0.92	12	1.01	0.00	1140.00	1270	20241015	-17.32	494	20240419	112.55	1270	-17.32	20241015	494	112.55	20240419	1270	-17.32	20241015	494	112.55	20240419	0.27	N	007720	500	504 억		315880	N	N	0	N	00	Y
77	20241018	120237	59	100.00	KOSDAQ		유통	N	N	N	N		N	1062	-15	5	-1.39	872813815	824436	39.80	1071	1071	1050	1400	754	1077	1058.68	0.31	0	0	1122	1099	1082	1059	1042	1091	1051	504	323	500	770	1	1	100800450	1071	0.00	0.93	12	0.82	0.00	1140.00	1270	20241015	-16.38	494	20240419	114.98	1270	-16.38	20241015	494	114.98	20240419	1270	-16.38	20241015	494	114.98	20240419	0.27	N	007720	500	504 억		315880	N	N	0	N	00	Y
78	20241018	110234	59	100.00	KOSDAQ		유통	N	N	N	N		N	1055	-22	5	-2.04	766925957	724772	34.99	1071	1071	1050	1400	754	1077	1058.16	0.31	0	0	1122	1099	1082	1059	1042	1091	1051	504	323	500	770	1	1	100800450	1063	0.00	0.93	12	0.72	0.00	1140.00	1270	20241015	-16.93	494	20240419	113.56	1270	-16.93	20241015	494	113.56	20240419	1270	-16.93	20241015	494	113.56	20240419	0.27	N	007720	500	504 억		315880	N	N	0	N	00	Y
79	20241018	100231	59	100.00	KOSDAQ		유통	N	N	N	N		N	1065	-12	5	-1.11	515978706	486629	23.49	1071	1071	1050	1400	754	1077	1060.31	0.31	0	0	1122	1099	1082	1059	1042	1091	1051	504	323	500	770	1	1	100800450	1074	0.00	0.93	12	0.48	0.00	1140.00	1270	20241015	-16.14	494	20240419	115.59	1270	-16.14	20241015	494	115.59	20240419	1270	-16.14	20241015	494	115.59	20240419	0.27	N	007720	500	504 억		315880	N	N	0	N	00	Y
80	20241018	090231	59	100.00	KOSDAQ		유통	N	N	N	N		N	1071	-6	5	-0.56	102153651	95381	4.60	1071	1071	1071	1400	754	1077	1071.00	0.31	0	0	1122	1099	1082	1059	1042	1091	1051	504	323	500	770	1	1	100800450	1080	0.00	0.94	12	0.09	0.00	1140.00	1270	20241015	-15.67	494	20240419	116.80	1270	-15.67	20241015	494	116.80	20240419	1270	-15.67	20241015	494	116.80	20240419	0.27	N	007720	500	504 억		315880	N	N	0	N	00	Y
81	20241017	160230	59	100.00	KOSDAQ		유통	N	N	N	N		N	1077	-30	5	-2.71	2208367761	2029749	57.74	1105	1105	1065	1439	775	1107	1088.40	0.31	0	4867	1153	1130	1090	1067	1027	1141	1078	504	332	500	790	1	1	100800450	1086	0.00	0.94	12	2.01	0.00	1140.00	1270	20241015	-15.20	494	20240419	118.02	1270	-15.20	20241015	494	118.02	20240419	1270	-15.20	20241015	494	118.02	20240419	0.29	N	007720	500	504 억		310565	N	N	0	N	00	Y
82	20241017	150231	59	100.00	KOSDAQ		유통	N	N	N	N		N	1100	-7	5	-0.63	2008881513	1844525	52.47	1105	1105	1065	1439	775	1107	1089.11	0.31	0	4867	1153	1130	1090	1067	1027	1141	1078	504	332	500	790	1	1	100800450	1109	0.00	0.96	12	1.83	0.00	1140.00	1270	20241015	-13.39	494	20240419	122.67	1270	-13.39	20241015	494	122.67	20240419	1270	-13.39	20241015	494	122.67	20240419	0.29	N	007720	500	504 억		310565	N	N	0	N	00	Y
83	20241017	140230	59	100.00	KOSDAQ		유통	N	N	N	N		N	1100	-7	5	-0.63	1702093065	1565992	44.55	1105	1105	1065	1439	775	1107	1086.91	0.31	0	4867	1153	1130	1090	1067	1027	1141	1078	504	332	500	790	1	1	100800450	1109	0.00	0.96	12	1.55	0.00	1140.00	1270	20241015	-13.39	494	20240419	122.67	1270	-13.39	20241015	494	122.67	20240419	1270	-13.39	20241015	494	122.67	20240419	0.29	N	007720	500	504 억		310565	N	N	0	N	00	Y
84	20241017	130231	59	100.00	KOSDAQ		유통	N	N	N	N		N	1100	-7	5	-0.63	1490831605	1373537	39.07	1105	1105	1065	1439	775	1107	1085.40	0.31	0	4867	1153	1130	1090	1067	1027	1141	1078	504	332	500	790	1	1	100800450	1109	0.00	0.96	12	1.36	0.00	1140.00	1270	20241015	-13.39	494	20240419	122.67	1270	-13.39	20241015	494	122.67	20240419	1270	-13.39	20241015	494	122.67	20240419	0.29	N	007720	500	504 억		310565	N	N	0	N	00	Y
85	20241017	120231	59	100.00	KOSDAQ		유통	N	N	N	N		N	1104	-3	5	-0.27	1314997845	1213849	34.53	1105	1105	1065	1439	775	1107	1083.33	0.31	0	4867	1153	1130	1090	1067	1027	1141	1078	504	332	500	790	1	1	100800450	1113	0.00	0.97	12	1.20	0.00	1140.00	1270	20241015	-13.07	494	20240419	123.48	1270	-13.07	20241015	494	123.48	20240419	1270	-13.07	20241015	494	123.48	20240419	0.29	N	007720	500	504 억		310565	N	N	0	N	00	Y
86	20241017	110232	59	100.00	KOSDAQ		유통	N	N	N	N		N	1077	-30	5	-2.71	1084803909	1005340	28.60	1105	1105	1065	1439	775	1107	1079.04	0.31	0	4867	1153	1130	1090	1067	1027	1141	1078	504	332	500	790	1	1	100800450	1086	0.00	0.94	12	1.00	0.00	1140.00	1270	20241015	-15.20	494	20240419	118.02	1270	-15.20	20241015	494	118.02	20240419	1270	-15.20	20241015	494	118.02	20240419	0.29	N	007720	500	504 억		310565	N	N	0	N	00	Y
87	20241017	100231	59	100.00	KOSDAQ		유통	N	N	N	N		N	1075	-32	5	-2.89	737994780	681455	19.39	1105	1105	1075	1439	775	1107	1082.97	0.31	0	4867	1153	1130	1090	1067	1027	1141	1078	504	332	500	790	1	1	100800450	1084	0.00	0.94	12	0.68	0.00	1140.00	1270	20241015	-15.35	494	20240419	117.61	1270	-15.35	20241015	494	117.61	20240419	1270	-15.35	20241015	494	117.61	20240419	0.29	N	007720	500	504 억		310565	N	N	0	N	00	Y
88	20241017	090230	59	100.00	KOSDAQ		유통	N	N	N	N		N	1105	-2	5	-0.18	167159980	151276	4.30	1105	1105	1105	1439	775	1107	1105.00	0.31	0	4867	1153	1130	1090	1067	1027	1141	1078	504	332	500	790	1	1	100800450	1114	0.00	0.97	12	0.15	0.00	1140.00	1270	20241015	-12.99	494	20240419	123.68	1270	-12.99	20241015	494	123.68	20240419	1270	-12.99	20241015	494	123.68	20240419	0.29	N	007720	500	504 억		310565	N	N	0	N	00	Y
89	20241016	160230	59	100.00	KOSDAQ		유통	N	N	N	N		N	1107	-5	5	-0.45	3608434586	3317345	4.62	1071	1113	1050	1445	779	1112	1087.50	0.31	0	0	1375	1243	1138	1006	901	1309	1072	504	333	500	800	1	1	100800450	1116	0.00	0.97	12	3.29	0.00	1140.00	1270	20241015	-12.83	494	20240419	124.09	1270	-12.83	20241015	494	124.09	20240419	1270	-12.83	20241015	494	124.09	20240419	0.38	N	007720	500	504 억		310565	N	N	0	N	01	Y
90	20241016	150231	59	100.00	KOSDAQ		유통	N	N	N	N		N	1096	-16	5	-1.44	3315365192	3052603	4.25	1071	1113	1050	1445	779	1112	1085.90	0.31	0	0	1375	1243	1138	1006	901	1309	1072	504	333	500	800	1	1	100800450	1105	0.00	0.96	12	3.03	0.00	1140.00	1270	20241015	-13.70	494	20240419	121.86	1270	-13.70	20241015	494	121.86	20240419	1270	-13.70	20241015	494	121.86	20240419	0.38	N	007720	500	504 억		310565	N	N	0	N	01	Y
91	20241016	140231	59	100.00	KOSDAQ		유통	N	N	N	N		N	1050	-62	5	-5.58	2827531016	2600019	3.62	1071	1113	1050	1445	779	1112	1087.31	0.31	0	0	1375	1243	1138	1006	901	1309	1072	504	333	500	800	1	1	100800450	1058	0.00	0.92	12	2.58	0.00	1140.00	1270	20241015	-17.32	494	20240419	112.55	1270	-17.32	20241015	494	112.55	20240419	1270	-17.32	20241015	494	112.55	20240419	0.38	N	007720	500	504 억		310565	N	N	0	N	01	Y
92	20241016	130230	59	100.00	KOSDAQ		유통	N	N	N	N		N	1071	-41	5	-3.69	2486082566	2276916	3.17	1071	1113	1071	1445	779	1112	1091.68	0.31	0	0	1375	1243	1138	1006	901	1309	1072	504	333	500	800	1	1	100800450	1080	0.00	0.94	12	2.26	0.00	1140.00	1270	20241015	-15.67	494	20240419	116.80	1270	-15.67	20241015	494	116.80	20240419	1270	-15.67	20241015	494	116.80	20240419	0.38	N	007720	500	504 억		310565	N	N	0	N	01	Y
93	20241016	120230	59	100.00	KOSDAQ		유통	N	N	N	N		N	1100	-12	5	-1.08	2027868996	1850986	2.58	1071	1113	1071	1445	779	1112	1095.38	0.31	0	0	1375	1243	1138	1006	901	1309	1072	504	333	500	800	1	1	100800450	1109	0.00	0.96	12	1.84	0.00	1140.00	1270	20241015	-13.39	494	20240419	122.67	1270	-13.39	20241015	494	122.67	20240419	1270	-13.39	20241015	494	122.67	20240419	0.38	N	007720	500	504 억		310565	N	N	0	N	01	Y
94	20241016	110231	59	100.00	KOSDAQ		유통	N	N	N	N		N	1113	1	2	0.09	1694217414	1548693	2.16	1071	1113	1071	1445	779	1112	1093.73	0.31	0	0	1375	1243	1138	1006	901	1309	1072	504	333	500	800	1	1	100800450	1122	0.00	0.98	12	1.54	0.00	1140.00	1270	20241015	-12.36	494	20240419	125.30	1270	-12.36	20241015	494	125.30	20240419	1270	-12.36	20241015	494	125.30	20240419	0.38	N	007720	500	504 억		310565	N	N	0	N	01	Y
95	20241016	100230	59	100.00	KOSDAQ		유통	N	N	N	N		N	1097	-15	5	-1.35	1318899849	1209868	1.68	1071	1097	1071	1445	779	1112	1089.75	0.31	0	0	1375	1243	1138	1006	901	1309	1072	504	333	500	800	1	1	100800450	1106	0.00	0.96	12	1.20	0.00	1140.00	1270	20241015	-13.62	494	20240419	122.06	1270	-13.62	20241015	494	122.06	20240419	1270	-13.62	20241015	494	122.06	20240419	0.38	N	007720	500	504 억		310565	N	N	0	N	01	Y
96	20241016	090230	59	100.00	KOSDAQ		유통	N	N	N	N		N	1071	-41	5	-3.69	355785554	331423	0.46	1071	1071	1071	1445	779	1112	1071.00	0.31	0	0	1375	1243	1138	1006	901	1309	1072	504	333	500	800	1	1	100800450	1080	0.00	0.94	12	0.33	0.00	1140.00	1270	20241015	-15.67	494	20240419	116.80	1270	-15.67	20241015	494	116.80	20240419	1270	-15.67	20241015	494	116.80	20240419	0.38	N	007720	500	504 억		310565	N	N	0	N	01	Y
97	20241015	160229	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1112	87	2	8.49	82331355179	71152296	199.35	1044	1270	1033	1332	718	1025	1157.17	0.17	0	144475	1291	1157	1087	953	883	1123	919	504	307	500	730	1	1	100800450	1121	0.00	0.98	12	70.59	0.00	1140.00	1270	20241015	-12.44	494	20240419	125.10	1270	-12.44	20241015	494	125.10	20240419	1270	-12.44	20241015	494	125.10	20240419	0.24	N	007720	500	504 억		174713	N	N	0	N	00	N
98	20241015	150230	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1073	48	2	4.68	80059803082	69084248	193.55	1044	1270	1033	1332	718	1025	1158.87	0.17	0	232469	1291	1157	1087	953	883	1123	919	504	307	500	730	1	1	100800450	1082	0.00	0.94	12	68.54	0.00	1140.00	1270	20241015	-15.51	494	20240419	117.21	1270	-15.51	20241015	494	117.21	20240419	1270	-15.51	20241015	494	117.21	20240419	0.24	N	007720	500	504 억		174713	N	N	0	N	00	N
99	20241015	140231	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1098	73	2	7.12	74603505581	63972695	179.23	1044	1270	1044	1332	718	1025	1166.18	0.17	0	-77065	1291	1157	1087	953	883	1123	919	504	307	500	730	1	1	100800450	1107	0.00	0.96	12	63.46	0.00	1140.00	1270	20241015	-13.54	494	20240419	122.27	1270	-13.54	20241015	494	122.27	20240419	1270	-13.54	20241015	494	122.27	20240419	0.24	N	007720	500	504 억		174713	N	N	0	N	00	N
100	20241015	130230	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1146	121	2	11.80	67601293183	57859646	162.11	1044	1270	1044	1332	718	1025	1168.37	0.17	0	-64360	1291	1157	1087	953	883	1123	919	504	307	500	730	1	1	100800450	1155	0.00	1.01	12	57.40	0.00	1140.00	1270	20241015	-9.76	494	20240419	131.98	1270	-9.76	20241015	494	131.98	20240419	1270	-9.76	20241015	494	131.98	20240419	0.24	N	007720	500	504 억		174713	N	N	0	N	00	N
101	20241015	120230	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1194	169	2	16.49	60122941093	51435109	144.11	1044	1270	1044	1332	718	1025	1168.91	0.17	0	-39633	1291	1157	1087	953	883	1123	919	504	307	500	730	1	1	100800450	1204	0.00	1.05	12	51.03	0.00	1140.00	1270	20241015	-5.98	494	20240419	141.70	1270	-5.98	20241015	494	141.70	20240419	1270	-5.98	20241015	494	141.70	20240419	0.24	N	007720	500	504 억		174713	N	N	0	N	00	N
102	20241015	110231	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1229	204	2	19.90	39501855681	34482163	96.61	1044	1235	1044	1332	718	1025	1145.58	0.17	0	17670	1291	1157	1087	953	883	1123	919	504	307	500	730	1	1	100800450	1239	0.00	1.08	12	34.21	0.00	1140.00	1235	20241015	-0.49	494	20240419	148.79	1235	-0.49	20241015	494	148.79	20240419	1235	-0.49	20241015	494	148.79	20240419	0.24	N	007720	500	504 억		174713	N	N	0	N	00	N
103	20241015	100231	57	100.00	KOSDAQ		유통	N	N	N	N		N	1158	133	2	12.98	18167653568	16313150	45.70	1044	1160	1044	1332	718	1025	1113.68	0.17	0	90029	1291	1157	1087	953	883	1123	919	504	307	500	730	1	1	100800450	1167	0.00	1.02	12	16.18	0.00	1140.00	1221	20241014	-5.16	494	20240419	134.41	1221	-5.16	20241014	494	134.41	20240419	1221	-5.16	20241014	494	134.41	20240419	0.24	N	007720	500	504 억		174713	N	N	0	N	00	N
104	20241015	090229	57	100.00	KOSDAQ		유통	N	N	N	N		N	1080	55	2	5.37	1227478712	1140467	3.20	1044	1098	1044	1332	718	1025	1076.31	0.17	0	72115	1291	1157	1087	953	883	1123	919	504	307	500	730	1	1	100800450	1089	0.00	0.95	12	1.13	0.00	1140.00	1221	20241014	-11.55	494	20240419	118.62	1221	-11.55	20241014	494	118.62	20240419	1221	-11.55	20241014	494	118.62	20240419	0.24	N	007720	500	504 억		174713	N	N	0	N	00	N
105	20241014	160226	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1025	-85	5	-7.66	39582958685	35394217	38.12	1070	1221	1017	1443	777	1110	1118.42	0.11	0	37732	1331	1220	1089	978	847	1276	1034	504	333	500	790	1	1	100800450	1033	0.00	0.90	12	35.11	0.00	1140.00	1221	20241014	-16.05	494	20240419	107.49	1221	-16.05	20241014	494	107.49	20240419	1221	-16.05	20241014	494	107.49	20240419	0.08	N	007720	500	504 억		115208	N	N	0	N	00	N
106	20241014	150227	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1044	-66	5	-5.95	38456467068	34297852	36.94	1070	1221	1020	1443	777	1110	1121.25	0.11	0	26710	1331	1220	1089	978	847	1276	1034	504	333	500	790	1	1	100800450	1052	0.00	0.92	12	34.03	0.00	1140.00	1221	20241014	-14.50	494	20240419	111.34	1221	-14.50	20241014	494	111.34	20240419	1221	-14.50	20241014	494	111.34	20240419	0.08	N	007720	500	504 억		115208	N	N	0	N	00	N
107	20241014	140227	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1068	-42	5	-3.78	35999213758	31946960	34.41	1070	1221	1043	1443	777	1110	1126.85	0.11	0	19455	1331	1220	1089	978	847	1276	1034	504	333	500	790	1	1	100800450	1077	0.00	0.94	12	31.69	0.00	1140.00	1221	20241014	-12.53	494	20240419	116.19	1221	-12.53	20241014	494	116.19	20240419	1221	-12.53	20241014	494	116.19	20240419	0.08	N	007720	500	504 억		115208	N	N	0	N	00	N
108	20241014	130227	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1067	-43	5	-3.87	32429019634	28669527	30.88	1070	1221	1043	1443	777	1110	1131.14	0.11	0	138039	1331	1220	1089	978	847	1276	1034	504	333	500	790	1	1	100800450	1076	0.00	0.94	12	28.44	0.00	1140.00	1221	20241014	-12.61	494	20240419	115.99	1221	-12.61	20241014	494	115.99	20240419	1221	-12.61	20241014	494	115.99	20240419	0.08	N	007720	500	504 억		115208	N	N	0	N	00	N
109	20241014	120225	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1090	-20	5	-1.80	28685945371	25161393	27.10	1070	1221	1067	1443	777	1110	1140.09	0.11	0	-31056	1331	1220	1089	978	847	1276	1034	504	333	500	790	1	1	100800450	1099	0.00	0.96	12	24.96	0.00	1140.00	1221	20241014	-10.73	494	20240419	120.65	1221	-10.73	20241014	494	120.65	20240419	1221	-10.73	20241014	494	120.65	20240419	0.08	N	007720	500	504 억		115208	N	N	0	N	00	N
110	20241014	110226	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1109	-1	5	-0.09	26746311323	23392921	25.19	1070	1221	1067	1443	777	1110	1143.36	0.11	0	-81988	1331	1220	1089	978	847	1276	1034	504	333	500	790	1	1	100800450	1118	0.00	0.97	12	23.21	0.00	1140.00	1221	20241014	-9.17	494	20240419	124.49	1221	-9.17	20241014	494	124.49	20240419	1221	-9.17	20241014	494	124.49	20240419	0.08	N	007720	500	504 억		115208	N	N	0	N	00	N
111	20241014	100226	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1111	1	2	0.09	22804687445	19873744	21.40	1070	1221	1067	1443	777	1110	1147.50	0.11	0	62641	1331	1220	1089	978	847	1276	1034	504	333	500	790	1	1	100800450	1120	0.00	0.97	12	19.72	0.00	1140.00	1221	20241014	-9.01	494	20240419	124.90	1221	-9.01	20241014	494	124.90	20240419	1221	-9.01	20241014	494	124.90	20240419	0.08	N	007720	500	504 억		115208	N	N	0	N	00	N
112	20241014	090228	57	100.00	KOSDAQ		유통	N	N	N	N		N	1131	21	2	1.89	2741684771	2505329	2.70	1070	1141	1067	1443	777	1110	1094.28	0.11	0	237543	1331	1220	1089	978	847	1276	1034	504	333	500	790	1	1	100800450	1140	0.00	0.99	12	2.49	0.00	1140.00	1200	20241011	-5.75	494	20240419	128.95	1200	-5.75	20241011	494	128.95	20240419	1200	-5.75	20241011	494	128.95	20240419	0.08	N	007720	500	504 억		115208	N	N	0	N	00	N
113	20241011	160224	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1110	152	2	15.87	101130123461	91193147	179.64	977	1200	958	1245	671	958	1109.00	0.09	0	-45428	1056	1007	909	860	762	1031	884	504	287	500	680	1	1	100800450	1119	0.00	0.97	12	90.47	0.00	1140.00	1200	20241011	-7.50	494	20240419	124.70	1200	-7.50	20241011	494	124.70	20240419	1200	-7.50	20241011	494	124.70	20240419	0.05	N	007720	500	504 억		88347	N	N	0	N	00	N
114	20241011	150225	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1131	173	2	18.06	95227959588	85987005	169.38	977	1200	958	1245	671	958	1107.50	0.09	0	-84263	1056	1007	909	860	762	1031	884	504	287	500	680	1	1	100800450	1140	0.00	0.99	12	85.30	0.00	1140.00	1200	20241011	-5.75	494	20240419	128.95	1200	-5.75	20241011	494	128.95	20240419	1200	-5.75	20241011	494	128.95	20240419	0.05	N	007720	500	504 억		88347	N	N	0	N	00	N
115	20241011	140226	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1145	187	2	19.52	86860392037	78789228	155.20	977	1200	958	1245	671	958	1102.48	0.09	0	-111873	1056	1007	909	860	762	1031	884	504	287	500	680	1	1	100800450	1154	0.00	1.00	12	78.16	0.00	1140.00	1200	20241011	-4.58	494	20240419	131.78	1200	-4.58	20241011	494	131.78	20240419	1200	-4.58	20241011	494	131.78	20240419	0.05	N	007720	500	504 억		88347	N	N	0	N	00	N
116	20241011	130226	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1179	221	2	23.07	77700897553	70856072	139.58	977	1200	958	1245	671	958	1096.64	0.09	0	-124075	1056	1007	909	860	762	1031	884	504	287	500	680	1	1	100800450	1188	0.00	1.03	12	70.29	0.00	1140.00	1200	20241011	-1.75	494	20240419	138.66	1200	-1.75	20241011	494	138.66	20240419	1200	-1.75	20241011	494	138.66	20240419	0.05	N	007720	500	504 억		88347	N	N	0	N	00	N
117	20241011	120226	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1132	174	2	18.16	59569224791	55423380	109.18	977	1150	958	1245	671	958	1074.85	0.09	0	-79848	1056	1007	909	860	762	1031	884	504	287	500	680	1	1	100800450	1141	0.00	0.99	12	54.98	0.00	1140.00	1150	20241011	-1.57	494	20240419	129.15	1150	-1.57	20241011	494	129.15	20240419	1150	-1.57	20241011	494	129.15	20240419	0.05	N	007720	500	504 억		88347	N	N	0	N	00	N
118	20241011	110226	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1042	84	2	8.77	42536790161	40001523	78.80	977	1150	958	1245	671	958	1063.43	0.09	0	-39305	1056	1007	909	860	762	1031	884	504	287	500	680	1	1	100800450	1050	0.00	0.91	12	39.68	0.00	1140.00	1150	20241011	-9.39	494	20240419	110.93	1150	-9.39	20241011	494	110.93	20240419	1150	-9.39	20241011	494	110.93	20240419	0.05	N	007720	500	504 억		88347	N	N	0	N	00	N
119	20241011	100231	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1060	102	2	10.65	36546212643	34254181	67.48	977	1150	958	1245	671	958	1066.98	0.09	0	-128614	1056	1007	909	860	762	1031	884	504	287	500	680	1	1	100800450	1068	0.00	0.93	12	33.98	0.00	1140.00	1150	20241011	-7.83	494	20240419	114.57	1150	-7.83	20241011	494	114.57	20240419	1150	-7.83	20241011	494	114.57	20240419	0.05	N	007720	500	504 억		88347	N	N	0	N	00	N
120	20241011	090226	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1045	87	2	9.08	7262329569	7124679	14.03	977	1065	958	1245	671	958	1019.50	0.09	0	109811	1056	1007	909	860	762	1031	884	504	287	500	680	1	1	100800450	1053	0.00	0.92	12	7.07	0.00	1140.00	1065	20241011	-1.88	494	20240419	111.54	1065	-1.88	20241011	494	111.54	20240419	1065	-1.88	20241011	494	111.54	20240419	0.05	N	007720	500	504 억		88347	N	N	0	N	00	N
121	20241010	160229	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	958	221	1	29.99	46139317119	50691765	7643.57	888	958	811	958	516	737	910.13	1.03	0	-832164	794	765	718	689	642	780	704	504	221	500	530	1	1	100800450	966	0.00	0.84	12	50.29	0.00	1140.00	958	20241010	0.00	494	20240419	93.93	958	0.00	20241010	494	93.93	20240419	958	0.00	20241010	494	93.93	20240419	0.05	N	007720	500	504 억		1038505	N	N	0	N	00	N
122	20241010	150234	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	893	156	2	21.17	40570737980	44768498	6750.43	888	958	811	958	516	737	906.23	1.03	0	-921003	794	765	718	689	642	780	704	504	221	500	530	1	1	100800450	900	0.00	0.78	12	44.41	0.00	1140.00	958	20241010	-6.78	494	20240419	80.77	958	-6.78	20241010	494	80.77	20240419	958	-6.78	20241010	494	80.77	20240419	0.05	N	007720	500	504 억		1038505	N	N	0	N	00	N
123	20241010	140231	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	937	200	2	27.14	35590708024	39277156	5922.41	888	958	811	958	516	737	906.14	1.03	0	-888584	794	765	718	689	642	780	704	504	221	500	530	1	1	100800450	945	0.00	0.82	12	38.97	0.00	1140.00	958	20241010	-2.19	494	20240419	89.68	958	-2.19	20241010	494	89.68	20240419	958	-2.19	20241010	494	89.68	20240419	0.05	N	007720	500	504 억		1038505	N	N	0	N	00	N
124	20241010	130230	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	903	166	2	22.52	31152634456	34411003	5188.67	888	958	811	958	516	737	905.31	1.03	0	-909835	794	765	718	689	642	780	704	504	221	500	530	1	1	100800450	910	0.00	0.79	12	34.14	0.00	1140.00	958	20241010	-5.74	494	20240419	82.79	958	-5.74	20241010	494	82.79	20240419	958	-5.74	20241010	494	82.79	20240419	0.05	N	007720	500	504 억		1038505	N	N	0	N	00	N
125	20241010	120230	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	870	133	2	18.05	28079436025	30941497	4665.52	888	958	811	958	516	737	907.50	1.03	0	-881731	794	765	718	689	642	780	704	504	221	500	530	1	1	100800450	877	0.00	0.76	12	30.70	0.00	1140.00	958	20241010	-9.19	494	20240419	76.11	958	-9.19	20241010	494	76.11	20240419	958	-9.19	20241010	494	76.11	20240419	0.05	N	007720	500	504 억		1038505	N	N	0	N	00	N
126	20241010	110229	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	912	175	2	23.74	22399683502	24467461	3689.33	888	958	850	958	516	737	915.49	1.03	0	-871085	794	765	718	689	642	780	704	504	221	500	530	1	1	100800450	919	0.00	0.80	12	24.27	0.00	1140.00	958	20241010	-4.80	494	20240419	84.62	958	-4.80	20241010	494	84.62	20240419	958	-4.80	20241010	494	84.62	20240419	0.05	N	007720	500	504 억		1038505	N	N	0	N	00	N
127	20241010	100230	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	904	167	2	22.66	17777844756	19375997	2921.61	888	958	850	958	516	737	917.52	1.03	0	-730080	794	765	718	689	642	780	704	504	221	500	530	1	1	100800450	911	0.00	0.79	12	19.22	0.00	1140.00	958	20241010	-5.64	494	20240419	83.00	958	-5.64	20241010	494	83.00	20240419	958	-5.64	20241010	494	83.00	20240419	0.05	N	007720	500	504 억		1038505	N	N	0	N	00	N
128	20241010	090230	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	930	193	2	26.19	880295308	973278	146.76	888	950	850	958	516	737	904.46	1.03	0	-22519	794	765	718	689	642	780	704	504	221	500	530	1	1	100800450	937	0.00	0.82	12	0.97	0.00	1140.00	950	20241010	-2.11	494	20240419	88.26	950	-2.11	20241010	494	88.26	20240419	950	-2.11	20241010	494	88.26	20240419	0.05	N	007720	500	504 억		1038505	N	N	0	N	00	N
129	20241008	160230	57	100.00	KOSDAQ		유통	N	N	N	N		N	737	52	2	7.59	473442872	659600	121.62	686	747	671	890	480	685	717.76	0.88	0	149083	723	704	684	665	645	694	655	504	205	500	490	1	1	100800450	743	0.00	0.65	12	0.65	0.00	1140.00	849	20240805	-13.19	494	20240419	49.19	849	-13.19	20240805	494	49.19	20240419	849	-13.19	20240805	494	49.19	20240419	0.05	N	007720	500	504 억		890474	N	N	0	N	00	N
130	20241008	150231	57	100.00	KOSDAQ		유통	N	N	N	N		N	740	55	2	8.03	357207957	501526	92.47	686	740	671	890	480	685	712.24	0.88	0	161690	723	704	684	665	645	694	655	504	205	500	490	1	1	100800450	746	0.00	0.65	12	0.50	0.00	1140.00	849	20240805	-12.84	494	20240419	49.80	849	-12.84	20240805	494	49.80	20240419	849	-12.84	20240805	494	49.80	20240419	0.05	N	007720	500	504 억		890474	N	N	0	N	00	N
131	20241008	140231	57	100.00	KOSDAQ		유통	N	N	N	N		N	715	30	2	4.38	198791621	282512	52.09	686	721	671	890	480	685	703.66	0.88	0	41408	723	704	684	665	645	694	655	504	205	500	490	1	1	100800450	721	0.00	0.63	12	0.28	0.00	1140.00	849	20240805	-15.78	494	20240419	44.74	849	-15.78	20240805	494	44.74	20240419	849	-15.78	20240805	494	44.74	20240419	0.05	N	007720	500	504 억		890474	N	N	0	N	00	N
132	20241008	130230	57	100.00	KOSDAQ		유통	N	N	N	N		N	711	26	2	3.80	155129434	221115	40.77	686	716	671	890	480	685	701.58	0.88	0	39090	723	704	684	665	645	694	655	504	205	500	490	1	1	100800450	717	0.00	0.62	12	0.22	0.00	1140.00	849	20240805	-16.25	494	20240419	43.93	849	-16.25	20240805	494	43.93	20240419	849	-16.25	20240805	494	43.93	20240419	0.05	N	007720	500	504 억		890474	N	N	0	N	00	N
133	20241008	120229	57	100.00	KOSDAQ		유통	N	N	N	N		N	707	22	2	3.21	141250132	201640	37.18	686	716	671	890	480	685	700.51	0.88	0	37570	723	704	684	665	645	694	655	504	205	500	490	1	1	100800450	713	0.00	0.62	12	0.20	0.00	1140.00	849	20240805	-16.73	494	20240419	43.12	849	-16.73	20240805	494	43.12	20240419	849	-16.73	20240805	494	43.12	20240419	0.05	N	007720	500	504 억		890474	N	N	0	N	00	N
134	20241008	110229	57	100.00	KOSDAQ		유통	N	N	N	N		N	703	18	2	2.63	89302465	128090	23.62	686	705	671	890	480	685	697.19	0.88	0	3486	723	704	684	665	645	694	655	504	205	500	490	1	1	100800450	709	0.00	0.62	12	0.13	0.00	1140.00	849	20240805	-17.20	494	20240419	42.31	849	-17.20	20240805	494	42.31	20240419	849	-17.20	20240805	494	42.31	20240419	0.05	N	007720	500	504 억		890474	N	N	0	N	00	N
135	20241008	100231	57	100.00	KOSDAQ		유통	N	N	N	N		N	701	16	2	2.34	60866411	87605	16.15	686	703	671	890	480	685	694.78	0.88	0	-3654	723	704	684	665	645	694	655	504	205	500	490	1	1	100800450	707	0.00	0.61	12	0.09	0.00	1140.00	849	20240805	-17.43	494	20240419	41.90	849	-17.43	20240805	494	41.90	20240419	849	-17.43	20240805	494	41.90	20240419	0.05	N	007720	500	504 억		890474	N	N	0	N	00	N
136	20241008	090229	57	100.00	KOSDAQ		유통	N	N	N	N		N	690	5	2	0.73	14841626	21676	4.00	686	693	671	890	480	685	684.70	0.88	0	-15237	723	704	684	665	645	694	655	504	205	500	490	1	1	100800450	696	0.00	0.61	12	0.02	0.00	1140.00	849	20240805	-18.73	494	20240419	39.68	849	-18.73	20240805	494	39.68	20240419	849	-18.73	20240805	494	39.68	20240419	0.05	N	007720	500	504 억		890474	N	N	0	N	00	N
137	20241007	160229	57	100.00	KOSDAQ		유통	N	N	N	N		N	685	-19	5	-2.70	368488008	542328	252.12	693	703	664	915	493	704	679.46	0.90	0	-13357	720	711	697	688	674	716	693	504	211	500	500	1	1	100800450	690	0.00	0.60	12	0.54	0.00	1140.00	849	20240805	-19.32	494	20240419	38.66	849	-19.32	20240805	494	38.66	20240419	849	-19.32	20240805	494	38.66	20240419	0.05	N	007720	500	504 억		904052	N	N	0	N	00	N
138	20241007	150227	57	100.00	KOSDAQ		유통	N	N	N	N		N	688	-16	5	-2.27	315311563	464529	215.95	693	703	664	915	493	704	678.78	0.90	0	-7762	720	711	697	688	674	716	693	504	211	500	500	1	1	100800450	694	0.00	0.60	12	0.46	0.00	1140.00	849	20240805	-18.96	494	20240419	39.27	849	-18.96	20240805	494	39.27	20240419	849	-18.96	20240805	494	39.27	20240419	0.05	N	007720	500	504 억		904052	N	N	0	N	00	N
139	20241007	140244	57	100.00	KOSDAQ		유통	N	N	N	N		N	688	-16	5	-2.27	310829522	457997	212.92	693	703	664	915	493	704	678.67	0.90	0	-3665	720	711	697	688	674	716	693	504	211	500	500	1	1	100800450	694	0.00	0.60	12	0.45	0.00	1140.00	849	20240805	-18.96	494	20240419	39.27	849	-18.96	20240805	494	39.27	20240419	849	-18.96	20240805	494	39.27	20240419	0.05	N	007720	500	504 억		904052	N	N	0	N	00	N
140	20241007	130227	57	100.00	KOSDAQ		유통	N	N	N	N		N	694	-10	5	-1.42	296695449	437496	203.39	693	703	664	915	493	704	678.17	0.90	0	1071	720	711	697	688	674	716	693	504	211	500	500	1	1	100800450	700	0.00	0.61	12	0.43	0.00	1140.00	849	20240805	-18.26	494	20240419	40.49	849	-18.26	20240805	494	40.49	20240419	849	-18.26	20240805	494	40.49	20240419	0.05	N	007720	500	504 억		904052	N	N	0	N	00	N
141	20241007	120238	57	100.00	KOSDAQ		유통	N	N	N	N		N	689	-15	5	-2.13	280988541	414752	192.81	693	703	664	915	493	704	677.49	0.90	0	1157	720	711	697	688	674	716	693	504	211	500	500	1	1	100800450	695	0.00	0.60	12	0.41	0.00	1140.00	849	20240805	-18.85	494	20240419	39.47	849	-18.85	20240805	494	39.47	20240419	849	-18.85	20240805	494	39.47	20240419	0.05	N	007720	500	504 억		904052	N	N	0	N	00	N
142	20241007	110227	57	100.00	KOSDAQ		유통	N	N	N	N		N	674	-30	5	-4.26	181054828	266209	123.76	693	703	664	915	493	704	680.12	0.90	0	3358	720	711	697	688	674	716	693	504	211	500	500	1	1	100800450	679	0.00	0.59	12	0.26	0.00	1140.00	849	20240805	-20.61	494	20240419	36.44	849	-20.61	20240805	494	36.44	20240419	849	-20.61	20240805	494	36.44	20240419	0.05	N	007720	500	504 억		904052	N	N	0	N	00	N
143	20241007	100223	57	100.00	KOSDAQ		유통	N	N	N	N		N	685	-19	5	-2.70	69603958	101316	47.10	693	703	682	915	493	704	687.00	0.90	0	-17252	720	711	697	688	674	716	693	504	211	500	500	1	1	100800450	690	0.00	0.60	12	0.10	0.00	1140.00	849	20240805	-19.32	494	20240419	38.66	849	-19.32	20240805	494	38.66	20240419	849	-19.32	20240805	494	38.66	20240419	0.05	N	007720	500	504 억		904052	N	N	0	N	00	N
144	20241007	090216	57	100.00	KOSDAQ		유통	N	N	N	N		N	703	-1	5	-0.14	1097029	1583	0.74	693	703	693	915	493	704	693.01	0.90	0	64	720	711	697	688	674	716	693	504	211	500	500	1	1	100800450	709	0.00	0.62	12	0.00	0.00	1140.00	849	20240805	-17.20	494	20240419	42.31	849	-17.20	20240805	494	42.31	20240419	849	-17.20	20240805	494	42.31	20240419	0.05	N	007720	500	504 억		904052	N	N	0	N	00	N
145	20241004	160218	57	100.00	KOSDAQ		유통	N	N	N	N		N	704	7	2	1.00	149454417	215097	102.31	696	706	683	906	488	697	694.82	0.93	0	-34250	718	707	699	688	680	703	684	504	209	500	500	1	1	100800450	710	0.00	0.62	12	0.21	0.00	1140.00	849	20240805	-17.08	494	20240419	42.51	849	-17.08	20240805	494	42.51	20240419	849	-17.08	20240805	494	42.51	20240419	0.05	N	007720	500	504 억		933886	N	N	0	N	00	N
146	20241004	150219	57	100.00	KOSDAQ		유통	N	N	N	N		N	698	1	2	0.14	141700086	204022	97.04	696	706	683	906	488	697	694.53	0.93	0	-34514	718	707	699	688	680	703	684	504	209	500	500	1	1	100800450	704	0.00	0.61	12	0.20	0.00	1140.00	849	20240805	-17.79	494	20240419	41.30	849	-17.79	20240805	494	41.30	20240419	849	-17.79	20240805	494	41.30	20240419	0.05	N	007720	500	504 억		933886	N	N	0	N	00	N
147	20241004	140219	57	100.00	KOSDAQ		유통	N	N	N	N		N	698	1	2	0.14	111253262	160215	76.20	696	706	683	906	488	697	694.40	0.93	0	-29383	718	707	699	688	680	703	684	504	209	500	500	1	1	100800450	704	0.00	0.61	12	0.16	0.00	1140.00	849	20240805	-17.79	494	20240419	41.30	849	-17.79	20240805	494	41.30	20240419	849	-17.79	20240805	494	41.30	20240419	0.05	N	007720	500	504 억		933886	N	N	0	N	00	N
148	20241004	130219	57	100.00	KOSDAQ		유통	N	N	N	N		N	698	1	2	0.14	74486768	107312	51.04	696	706	683	906	488	697	694.11	0.93	0	-13203	718	707	699	688	680	703	684	504	209	500	500	1	1	100800450	704	0.00	0.61	12	0.11	0.00	1140.00	849	20240805	-17.79	494	20240419	41.30	849	-17.79	20240805	494	41.30	20240419	849	-17.79	20240805	494	41.30	20240419	0.05	N	007720	500	504 억		933886	N	N	0	N	00	N
149	20241004	120219	57	100.00	KOSDAQ		유통	N	N	N	N		N	696	-1	5	-0.14	34638404	49943	23.75	696	703	683	906	488	697	693.56	0.93	0	-9404	718	707	699	688	680	703	684	504	209	500	500	1	1	100800450	702	0.00	0.61	12	0.05	0.00	1140.00	849	20240805	-18.02	494	20240419	40.89	849	-18.02	20240805	494	40.89	20240419	849	-18.02	20240805	494	40.89	20240419	0.05	N	007720	500	504 억		933886	N	N	0	N	00	N
150	20241004	110220	57	100.00	KOSDAQ		유통	N	N	N	N		N	699	2	2	0.29	21490654	31103	14.79	696	699	683	906	488	697	690.95	0.93	0	-205	718	707	699	688	680	703	684	504	209	500	500	1	1	100800450	705	0.00	0.61	12	0.03	0.00	1140.00	849	20240805	-17.67	494	20240419	41.50	849	-17.67	20240805	494	41.50	20240419	849	-17.67	20240805	494	41.50	20240419	0.05	N	007720	500	504 억		933886	N	N	0	N	00	N
151	20241004	100219	57	100.00	KOSDAQ		유통	N	N	N	N		N	692	-5	5	-0.72	9077414	13181	6.27	696	696	683	906	488	697	688.67	0.93	0	-3088	718	707	699	688	680	703	684	504	209	500	500	1	1	100800450	698	0.00	0.61	12	0.01	0.00	1140.00	849	20240805	-18.49	494	20240419	40.08	849	-18.49	20240805	494	40.08	20240419	849	-18.49	20240805	494	40.08	20240419	0.05	N	007720	500	504 억		933886	N	N	0	N	00	N
152	20241004	090218	57	100.00	KOSDAQ		유통	N	N	N	N		N	696	-1	5	-0.14	876960	1260	0.60	696	696	696	906	488	697	696.00	0.93	0	-1258	718	707	699	688	680	703	684	504	209	500	500	1	1	100800450	702	0.00	0.61	12	0.00	0.00	1140.00	849	20240805	-18.02	494	20240419	40.89	849	-18.02	20240805	494	40.89	20240419	849	-18.02	20240805	494	40.89	20240419	0.05	N	007720	500	504 억		933886	N	N	0	N	00	N
153	20241002	160217	57	100.00	KOSDAQ		유통	N	N	N	N		N	697	-12	5	-1.69	147143814	210237	68.24	709	710	691	921	497	709	699.89	0.94	0	-26577	735	722	711	698	687	716	692	504	212	500	510	1	1	100800450	703	0.00	0.61	12	0.21	0.00	1140.00	849	20240805	-17.90	494	20240419	41.09	849	-17.90	20240805	494	41.09	20240419	849	-17.90	20240805	494	41.09	20240419	0.05	N	007720	500	504 억		945471	N	N	0	N	00	N
154	20241002	150219	57	100.00	KOSDAQ		유통	N	N	N	N		N	696	-13	5	-1.83	143728984	205332	66.65	709	710	691	921	497	709	699.98	0.94	0	-22560	735	722	711	698	687	716	692	504	212	500	510	1	1	100800450	702	0.00	0.61	12	0.20	0.00	1140.00	849	20240805	-18.02	494	20240419	40.89	849	-18.02	20240805	494	40.89	20240419	849	-18.02	20240805	494	40.89	20240419	0.05	N	007720	500	504 억		945471	N	N	0	N	00	N
155	20241002	140219	57	100.00	KOSDAQ		유통	N	N	N	N		N	705	-4	5	-0.56	104500696	149409	48.49	709	710	691	921	497	709	699.43	0.94	0	-18025	735	722	711	698	687	716	692	504	212	500	510	1	1	100800450	711	0.00	0.62	12	0.15	0.00	1140.00	849	20240805	-16.96	494	20240419	42.71	849	-16.96	20240805	494	42.71	20240419	849	-16.96	20240805	494	42.71	20240419	0.05	N	007720	500	504 억		945471	N	N	0	N	00	N
156	20241002	130219	57	100.00	KOSDAQ		유통	N	N	N	N		N	700	-9	5	-1.27	97564884	139549	45.29	709	710	691	921	497	709	699.14	0.94	0	-17457	735	722	711	698	687	716	692	504	212	500	510	1	1	100800450	706	0.00	0.61	12	0.14	0.00	1140.00	849	20240805	-17.55	494	20240419	41.70	849	-17.55	20240805	494	41.70	20240419	849	-17.55	20240805	494	41.70	20240419	0.05	N	007720	500	504 억		945471	N	N	0	N	00	N
157	20241002	120217	57	100.00	KOSDAQ		유통	N	N	N	N		N	708	-1	5	-0.14	65818516	94360	30.63	709	709	691	921	497	709	697.53	0.94	0	-20240	735	722	711	698	687	716	692	504	212	500	510	1	1	100800450	714	0.00	0.62	12	0.09	0.00	1140.00	849	20240805	-16.61	494	20240419	43.32	849	-16.61	20240805	494	43.32	20240419	849	-16.61	20240805	494	43.32	20240419	0.05	N	007720	500	504 억		945471	N	N	0	N	00	N
158	20241002	110216	57	100.00	KOSDAQ		유통	N	N	N	N		N	698	-11	5	-1.55	42378501	60917	19.77	709	709	691	921	497	709	695.68	0.94	0	-510	735	722	711	698	687	716	692	504	212	500	510	1	1	100800450	704	0.00	0.61	12	0.06	0.00	1140.00	849	20240805	-17.79	494	20240419	41.30	849	-17.79	20240805	494	41.30	20240419	849	-17.79	20240805	494	41.30	20240419	0.05	N	007720	500	504 억		945471	N	N	0	N	00	N
159	20241002	100216	57	100.00	KOSDAQ		유통	N	N	N	N		N	697	-12	5	-1.69	23793386	34132	11.08	709	709	691	921	497	709	697.10	0.94	0	340	735	722	711	698	687	716	692	504	212	500	510	1	1	100800450	703	0.00	0.61	12	0.03	0.00	1140.00	849	20240805	-17.90	494	20240419	41.09	849	-17.90	20240805	494	41.09	20240419	849	-17.90	20240805	494	41.09	20240419	0.05	N	007720	500	504 억		945471	N	N	0	N	00	N
160	20241002	090215	57	100.00	KOSDAQ		유통	N	N	N	N		N	708	-1	5	-0.14	41121	58	0.02	709	709	708	921	497	709	708.98	0.94	0	-26	735	722	711	698	687	716	692	504	212	500	510	1	1	100800450	714	0.00	0.62	12	0.00	0.00	1140.00	849	20240805	-16.61	494	20240419	43.32	849	-16.61	20240805	494	43.32	20240419	849	-16.61	20240805	494	43.32	20240419	0.05	N	007720	500	504 억		945471	N	N	0	N	00	N