KissMeData/024950/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	160409	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	20	2	0.50	19302125	4810	37.00	3995	4060	3985	5190	2800	3995	4012.92	0.48	0	108	4111	4052	4021	3962	3931	4082	3992	66	1195	500	2790	5	1	13273577	533	10.46	0.51	12	0.04	384.00	7865.00	6990	20240115	-42.56	3930	20240805	2.16	6990	-42.56	20240115	3930	2.16	20240805	6990	-42.56	20240115	3930	2.16	20240805	0.71	N	024950	500	66 억		64155	N	N	0	N	00	N
3	20241031	150413	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	10	2	0.25	17493605	4359	33.53	3995	4060	3985	5190	2800	3995	4013.22	0.48	0	44	4111	4052	4021	3962	3931	4082	3992	66	1195	500	2790	5	1	13273577	532	10.43	0.51	12	0.03	384.00	7865.00	6990	20240115	-42.70	3930	20240805	1.91	6990	-42.70	20240115	3930	1.91	20240805	6990	-42.70	20240115	3930	1.91	20240805	0.71	N	024950	500	66 억		64155	N	N	0	N	00	N
4	20241031	140413	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	25	2	0.63	13663825	3405	26.19	3995	4060	3985	5190	2800	3995	4012.87	0.48	0	38	4111	4052	4021	3962	3931	4082	3992	66	1195	500	2790	5	1	13273577	534	10.47	0.51	12	0.03	384.00	7865.00	6990	20240115	-42.49	3930	20240805	2.29	6990	-42.49	20240115	3930	2.29	20240805	6990	-42.49	20240115	3930	2.29	20240805	0.71	N	024950	500	66 억		64155	N	N	0	N	00	N
5	20241031	130412	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	30	2	0.75	11501950	2867	22.05	3995	4060	3985	5190	2800	3995	4011.84	0.48	0	4	4111	4052	4021	3962	3931	4082	3992	66	1195	500	2790	5	1	13273577	534	10.48	0.51	12	0.02	384.00	7865.00	6990	20240115	-42.42	3930	20240805	2.42	6990	-42.42	20240115	3930	2.42	20240805	6990	-42.42	20240115	3930	2.42	20240805	0.71	N	024950	500	66 억		64155	N	N	0	N	00	N
6	20241031	120412	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	30	2	0.75	10539925	2628	20.21	3995	4060	3985	5190	2800	3995	4010.63	0.48	0	-140	4111	4052	4021	3962	3931	4082	3992	66	1195	500	2790	5	1	13273577	534	10.48	0.51	12	0.02	384.00	7865.00	6990	20240115	-42.42	3930	20240805	2.42	6990	-42.42	20240115	3930	2.42	20240805	6990	-42.42	20240115	3930	2.42	20240805	0.71	N	024950	500	66 억		64155	N	N	0	N	00	N
7	20241031	110413	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	5	2	0.13	5809995	1453	11.18	3995	4015	3985	5190	2800	3995	3998.62	0.48	0	-263	4111	4052	4021	3962	3931	4082	3992	66	1195	500	2790	5	1	13273577	531	10.42	0.51	12	0.01	384.00	7865.00	6990	20240115	-42.78	3930	20240805	1.78	6990	-42.78	20240115	3930	1.78	20240805	6990	-42.78	20240115	3930	1.78	20240805	0.71	N	024950	500	66 억		64155	N	N	0	N	00	N
8	20241031	100413	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	5	2	0.13	5597630	1400	10.77	3995	4015	3985	5190	2800	3995	3998.31	0.48	0	-288	4111	4052	4021	3962	3931	4082	3992	66	1195	500	2790	5	1	13273577	531	10.42	0.51	12	0.01	384.00	7865.00	6990	20240115	-42.78	3930	20240805	1.78	6990	-42.78	20240115	3930	1.78	20240805	6990	-42.78	20240115	3930	1.78	20240805	0.71	N	024950	500	66 억		64155	N	N	0	N	00	N
9	20241031	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	5	2	0.13	375640	94	0.72	3995	4000	3995	5190	2800	3995	3996.17	0.48	0	-9	4111	4052	4021	3962	3931	4082	3992	66	1195	500	2790	5	1	13273577	531	10.42	0.51	12	0.00	384.00	7865.00	6990	20240115	-42.78	3930	20240805	1.78	6990	-42.78	20240115	3930	1.78	20240805	6990	-42.78	20240115	3930	1.78	20240805	0.71	N	024950	500	66 억		64155	N	N	0	N	00	N
10	20241030	160411	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	5	2	0.13	52161605	12993	146.43	3990	4080	3990	5180	2795	3990	4014.59	0.48	0	857	4030	4010	3995	3975	3960	4002	3967	66	1190	500	2790	5	1	13273577	530	10.40	0.51	12	0.10	384.00	7865.00	6990	20240115	-42.85	3930	20240805	1.65	6990	-42.85	20240115	3930	1.65	20240805	6990	-42.85	20240115	3930	1.65	20240805	0.72	N	024950	500	66 억		63299	N	N	0	N	00	N
11	20241030	150419	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	10	2	0.25	48247210	12014	135.40	3990	4080	3990	5180	2795	3990	4015.92	0.48	0	822	4030	4010	3995	3975	3960	4002	3967	66	1190	500	2790	5	1	13273577	531	10.42	0.51	12	0.09	384.00	7865.00	6990	20240115	-42.78	3930	20240805	1.78	6990	-42.78	20240115	3930	1.78	20240805	6990	-42.78	20240115	3930	1.78	20240805	0.72	N	024950	500	66 억		63299	N	N	0	N	00	N
12	20241030	140415	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	25	2	0.63	35752700	8894	100.24	3990	4080	3990	5180	2795	3990	4019.87	0.48	0	787	4030	4010	3995	3975	3960	4002	3967	66	1190	500	2790	5	1	13273577	533	10.46	0.51	12	0.07	384.00	7865.00	6990	20240115	-42.56	3930	20240805	2.16	6990	-42.56	20240115	3930	2.16	20240805	6990	-42.56	20240115	3930	2.16	20240805	0.72	N	024950	500	66 억		63299	N	N	0	N	00	N
13	20241030	130414	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	40	2	1.00	26695310	6638	74.81	3990	4080	3990	5180	2795	3990	4021.59	0.48	0	743	4030	4010	3995	3975	3960	4002	3967	66	1190	500	2790	5	1	13273577	535	10.49	0.51	12	0.05	384.00	7865.00	6990	20240115	-42.35	3930	20240805	2.54	6990	-42.35	20240115	3930	2.54	20240805	6990	-42.35	20240115	3930	2.54	20240805	0.72	N	024950	500	66 억		63299	N	N	0	N	00	N
14	20241030	120418	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	45	2	1.13	24295470	6042	68.09	3990	4080	3990	5180	2795	3990	4021.10	0.48	0	550	4030	4010	3995	3975	3960	4002	3967	66	1190	500	2790	5	1	13273577	536	10.51	0.51	12	0.05	384.00	7865.00	6990	20240115	-42.27	3930	20240805	2.67	6990	-42.27	20240115	3930	2.67	20240805	6990	-42.27	20240115	3930	2.67	20240805	0.72	N	024950	500	66 억		63299	N	N	0	N	00	N
15	20241030	110413	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	30	2	0.75	19091685	4754	53.58	3990	4030	3990	5180	2795	3990	4015.92	0.48	0	639	4030	4010	3995	3975	3960	4002	3967	66	1190	500	2790	5	1	13273577	534	10.47	0.51	12	0.04	384.00	7865.00	6990	20240115	-42.49	3930	20240805	2.29	6990	-42.49	20240115	3930	2.29	20240805	6990	-42.49	20240115	3930	2.29	20240805	0.72	N	024950	500	66 억		63299	N	N	0	N	00	N
16	20241030	100412	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	30	2	0.75	5197095	1293	14.57	3990	4030	3990	5180	2795	3990	4019.41	0.48	0	-119	4030	4010	3995	3975	3960	4002	3967	66	1190	500	2790	5	1	13273577	534	10.47	0.51	12	0.01	384.00	7865.00	6990	20240115	-42.49	3930	20240805	2.29	6990	-42.49	20240115	3930	2.29	20240805	6990	-42.49	20240115	3930	2.29	20240805	0.72	N	024950	500	66 억		63299	N	N	0	N	00	N
17	20241030	090413	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	30	2	0.75	532115	133	1.50	3990	4020	3990	5180	2795	3990	4000.86	0.48	0	-52	4030	4010	3995	3975	3960	4002	3967	66	1190	500	2790	5	1	13273577	534	10.47	0.51	12	0.00	384.00	7865.00	6990	20240115	-42.49	3930	20240805	2.29	6990	-42.49	20240115	3930	2.29	20240805	6990	-42.49	20240115	3930	2.29	20240805	0.72	N	024950	500	66 억		63299	N	N	0	N	00	N
18	20241029	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	0	3	0.00	35148040	8803	63.59	4000	4015	3980	5180	2795	3990	3992.73	0.48	0	-412	4063	4026	4008	3971	3953	4017	3962	66	1190	500	2790	5	1	13273577	530	10.39	0.51	12	0.07	384.00	7865.00	6990	20240115	-42.92	3930	20240805	1.53	6990	-42.92	20240115	3930	1.53	20240805	6990	-42.92	20240115	3930	1.53	20240805	0.74	N	024950	500	66 억		63711	N	N	0	N	00	N
19	20241029	150407	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	-10	5	-0.25	34884555	8737	63.11	4000	4015	3980	5180	2795	3990	3992.74	0.48	0	-412	4063	4026	4008	3971	3953	4017	3962	66	1190	500	2790	5	1	13273577	528	10.36	0.51	12	0.07	384.00	7865.00	6990	20240115	-43.06	3930	20240805	1.27	6990	-43.06	20240115	3930	1.27	20240805	6990	-43.06	20240115	3930	1.27	20240805	0.74	N	024950	500	66 억		63711	N	N	0	N	00	N
20	20241029	140401	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	-10	5	-0.25	31245785	7825	56.53	4000	4015	3980	5180	2795	3990	3993.07	0.48	0	-476	4063	4026	4008	3971	3953	4017	3962	66	1190	500	2790	5	1	13273577	528	10.36	0.51	12	0.06	384.00	7865.00	6990	20240115	-43.06	3930	20240805	1.27	6990	-43.06	20240115	3930	1.27	20240805	6990	-43.06	20240115	3930	1.27	20240805	0.74	N	024950	500	66 억		63711	N	N	0	N	00	N
21	20241029	130402	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	0	3	0.00	28079815	7030	50.78	4000	4015	3980	5180	2795	3990	3994.28	0.48	0	-532	4063	4026	4008	3971	3953	4017	3962	66	1190	500	2790	5	1	13273577	530	10.39	0.51	12	0.05	384.00	7865.00	6990	20240115	-42.92	3930	20240805	1.53	6990	-42.92	20240115	3930	1.53	20240805	6990	-42.92	20240115	3930	1.53	20240805	0.74	N	024950	500	66 억		63711	N	N	0	N	00	N
22	20241029	120405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	5	2	0.13	20373370	5096	36.81	4000	4015	3980	5180	2795	3990	3997.91	0.48	0	-638	4063	4026	4008	3971	3953	4017	3962	66	1190	500	2790	5	1	13273577	530	10.40	0.51	12	0.04	384.00	7865.00	6990	20240115	-42.85	3930	20240805	1.65	6990	-42.85	20240115	3930	1.65	20240805	6990	-42.85	20240115	3930	1.65	20240805	0.74	N	024950	500	66 억		63711	N	N	0	N	00	N
23	20241029	110410	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	10	2	0.25	19705375	4929	35.61	4000	4015	3980	5180	2795	3990	3997.84	0.48	0	-642	4063	4026	4008	3971	3953	4017	3962	66	1190	500	2790	5	1	13273577	531	10.42	0.51	12	0.04	384.00	7865.00	6990	20240115	-42.78	3930	20240805	1.78	6990	-42.78	20240115	3930	1.78	20240805	6990	-42.78	20240115	3930	1.78	20240805	0.74	N	024950	500	66 억		63711	N	N	0	N	00	N
24	20241029	100404	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	5	2	0.13	10715620	2683	19.38	4000	4015	3980	5180	2795	3990	3993.89	0.48	0	-649	4063	4026	4008	3971	3953	4017	3962	66	1190	500	2790	5	1	13273577	530	10.40	0.51	12	0.02	384.00	7865.00	6990	20240115	-42.85	3930	20240805	1.65	6990	-42.85	20240115	3930	1.65	20240805	6990	-42.85	20240115	3930	1.65	20240805	0.74	N	024950	500	66 억		63711	N	N	0	N	00	N
25	20241028	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	0	3	0.00	55262140	13804	108.50	4000	4045	3990	5180	2795	3990	4003.34	0.44	0	4979	4066	4027	4001	3962	3936	4015	3950	66	1190	500	2790	5	1	13273577	530	10.39	0.51	12	0.10	384.00	7865.00	6990	20240115	-42.92	3930	20240805	1.53	6990	-42.92	20240115	3930	1.53	20240805	6990	-42.92	20240115	3930	1.53	20240805	0.76	N	024950	500	66 억		58732	N	N	0	N	00	N
26	20241028	150401	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	10	2	0.25	51216305	12791	100.54	4000	4045	3990	5180	2795	3990	4004.09	0.44	0	4896	4066	4027	4001	3962	3936	4015	3950	66	1190	500	2790	5	1	13273577	531	10.42	0.51	12	0.10	384.00	7865.00	6990	20240115	-42.78	3930	20240805	1.78	6990	-42.78	20240115	3930	1.78	20240805	6990	-42.78	20240115	3930	1.78	20240805	0.76	N	024950	500	66 억		58732	N	N	0	N	00	N
27	20241028	140403	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	25	2	0.63	31806485	7946	62.46	4000	4045	3990	5180	2795	3990	4002.83	0.44	0	3201	4066	4027	4001	3962	3936	4015	3950	66	1190	500	2790	5	1	13273577	533	10.46	0.51	12	0.06	384.00	7865.00	6990	20240115	-42.56	3930	20240805	2.16	6990	-42.56	20240115	3930	2.16	20240805	6990	-42.56	20240115	3930	2.16	20240805	0.76	N	024950	500	66 억		58732	N	N	0	N	00	N
28	20241028	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	15	2	0.38	27645960	6908	54.30	4000	4045	3990	5180	2795	3990	4002.02	0.44	0	2437	4066	4027	4001	3962	3936	4015	3950	66	1190	500	2790	5	1	13273577	532	10.43	0.51	12	0.05	384.00	7865.00	6990	20240115	-42.70	3930	20240805	1.91	6990	-42.70	20240115	3930	1.91	20240805	6990	-42.70	20240115	3930	1.91	20240805	0.76	N	024950	500	66 억		58732	N	N	0	N	00	N
29	20241028	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	10	2	0.25	26086855	6518	51.23	4000	4045	3990	5180	2795	3990	4002.28	0.44	0	2406	4066	4027	4001	3962	3936	4015	3950	66	1190	500	2790	5	1	13273577	531	10.42	0.51	12	0.05	384.00	7865.00	6990	20240115	-42.78	3930	20240805	1.78	6990	-42.78	20240115	3930	1.78	20240805	6990	-42.78	20240115	3930	1.78	20240805	0.76	N	024950	500	66 억		58732	N	N	0	N	00	N
30	20241028	110335	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	10	2	0.25	20936960	5229	41.10	4000	4045	3990	5180	2795	3990	4004.01	0.44	0	2406	4066	4027	4001	3962	3936	4015	3950	66	1190	500	2790	5	1	13273577	531	10.42	0.51	12	0.04	384.00	7865.00	6990	20240115	-42.78	3930	20240805	1.78	6990	-42.78	20240115	3930	1.78	20240805	6990	-42.78	20240115	3930	1.78	20240805	0.76	N	024950	500	66 억		58732	N	N	0	N	00	N
31	20241028	100358	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	10	2	0.25	17740100	4431	34.83	4000	4045	3990	5180	2795	3990	4003.63	0.44	0	2406	4066	4027	4001	3962	3936	4015	3950	66	1190	500	2790	5	1	13273577	531	10.42	0.51	12	0.03	384.00	7865.00	6990	20240115	-42.78	3930	20240805	1.78	6990	-42.78	20240115	3930	1.78	20240805	6990	-42.78	20240115	3930	1.78	20240805	0.76	N	024950	500	66 억		58732	N	N	0	N	00	N
32	20241028	090359	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	10	2	0.25	732000	183	1.44	4000	4000	4000	5180	2795	3990	4000.00	0.44	0	-10	4066	4027	4001	3962	3936	4015	3950	66	1190	500	2790	5	1	13273577	531	10.42	0.51	12	0.00	384.00	7865.00	6990	20240115	-42.78	3930	20240805	1.78	6990	-42.78	20240115	3930	1.78	20240805	6990	-42.78	20240115	3930	1.78	20240805	0.76	N	024950	500	66 억		58732	N	N	0	N	00	N
33	20241025	160357	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-20	5	-0.50	50782040	12685	95.09	4040	4040	3975	5210	2810	4010	4003.33	0.45	0	-480	4116	4062	4036	3982	3956	4050	3970	66	1200	500	2800	5	1	13273577	530	10.39	0.51	12	0.10	384.00	7865.00	6990	20240115	-42.92	3930	20240805	1.53	6990	-42.92	20240115	3930	1.53	20240805	6990	-42.92	20240115	3930	1.53	20240805	0.77	N	024950	500	66 억		59216	N	N	0	N	00	N
34	20241025	150402	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	-25	5	-0.62	48667820	12155	91.12	4040	4040	3975	5210	2810	4010	4003.93	0.45	0	-480	4116	4062	4036	3982	3956	4050	3970	66	1200	500	2800	5	1	13273577	529	10.38	0.51	12	0.09	384.00	7865.00	6990	20240115	-42.99	3930	20240805	1.40	6990	-42.99	20240115	3930	1.40	20240805	6990	-42.99	20240115	3930	1.40	20240805	0.77	N	024950	500	66 억		59216	N	N	0	N	00	N
35	20241025	140400	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-20	5	-0.50	42997610	10732	80.45	4040	4040	3990	5210	2810	4010	4006.49	0.45	0	-393	4116	4062	4036	3982	3956	4050	3970	66	1200	500	2800	5	1	13273577	530	10.39	0.51	12	0.08	384.00	7865.00	6990	20240115	-42.92	3930	20240805	1.53	6990	-42.92	20240115	3930	1.53	20240805	6990	-42.92	20240115	3930	1.53	20240805	0.77	N	024950	500	66 억		59216	N	N	0	N	00	N
36	20241025	130402	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-5	5	-0.12	36240215	9041	67.77	4040	4040	4000	5210	2810	4010	4008.43	0.45	0	-372	4116	4062	4036	3982	3956	4050	3970	66	1200	500	2800	5	1	13273577	532	10.43	0.51	12	0.07	384.00	7865.00	6990	20240115	-42.70	3930	20240805	1.91	6990	-42.70	20240115	3930	1.91	20240805	6990	-42.70	20240115	3930	1.91	20240805	0.77	N	024950	500	66 억		59216	N	N	0	N	00	N
37	20241025	120402	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	-10	5	-0.25	34041910	8492	63.66	4040	4040	4000	5210	2810	4010	4008.70	0.45	0	-310	4116	4062	4036	3982	3956	4050	3970	66	1200	500	2800	5	1	13273577	531	10.42	0.51	12	0.06	384.00	7865.00	6990	20240115	-42.78	3930	20240805	1.78	6990	-42.78	20240115	3930	1.78	20240805	6990	-42.78	20240115	3930	1.78	20240805	0.77	N	024950	500	66 억		59216	N	N	0	N	00	N
38	20241025	110359	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	10	2	0.25	17032335	4244	31.81	4040	4040	4005	5210	2810	4010	4013.27	0.45	0	-300	4116	4062	4036	3982	3956	4050	3970	66	1200	500	2800	5	1	13273577	534	10.47	0.51	12	0.03	384.00	7865.00	6990	20240115	-42.49	3930	20240805	2.29	6990	-42.49	20240115	3930	2.29	20240805	6990	-42.49	20240115	3930	2.29	20240805	0.77	N	024950	500	66 억		59216	N	N	0	N	00	N
39	20241025	100400	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	0	3	0.00	5523815	1375	10.31	4040	4040	4010	5210	2810	4010	4017.32	0.45	0	-169	4116	4062	4036	3982	3956	4050	3970	66	1200	500	2800	5	1	13273577	532	10.44	0.51	12	0.01	384.00	7865.00	6990	20240115	-42.63	3930	20240805	2.04	6990	-42.63	20240115	3930	2.04	20240805	6990	-42.63	20240115	3930	2.04	20240805	0.77	N	024950	500	66 억		59216	N	N	0	N	00	N
40	20241025	090400	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	25	2	0.62	16155	4	0.03	4040	4040	4035	5210	2810	4010	4038.75	0.45	0	-1	4116	4062	4036	3982	3956	4050	3970	66	1200	500	2800	5	1	13273577	536	10.51	0.51	12	0.00	384.00	7865.00	6990	20240115	-42.27	3930	20240805	2.67	6990	-42.27	20240115	3930	2.67	20240805	6990	-42.27	20240115	3930	2.67	20240805	0.77	N	024950	500	66 억		59216	N	N	0	N	00	N
41	20241024	160354	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	-80	5	-1.96	53898235	13326	140.54	4090	4090	4010	5310	2865	4090	4044.59	0.49	0	-5960	4136	4112	4066	4042	3996	4125	4055	66	1220	500	2860	5	1	13273577	532	10.44	0.51	12	0.10	384.00	7865.00	6990	20240115	-42.63	3930	20240805	2.04	6990	-42.63	20240115	3930	2.04	20240805	6990	-42.63	20240115	3930	2.04	20240805	0.77	N	024950	500	66 억		65176	N	N	0	N	00	N
42	20241024	150356	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	-50	5	-1.22	32654520	8058	84.98	4090	4090	4040	5310	2865	4090	4052.43	0.49	0	-2106	4136	4112	4066	4042	3996	4125	4055	66	1220	500	2860	5	1	13273577	536	10.52	0.51	12	0.06	384.00	7865.00	6990	20240115	-42.20	3930	20240805	2.80	6990	-42.20	20240115	3930	2.80	20240805	6990	-42.20	20240115	3930	2.80	20240805	0.77	N	024950	500	66 억		65176	N	N	0	N	00	N
43	20241024	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	-50	5	-1.22	25559585	6302	66.46	4090	4090	4040	5310	2865	4090	4055.79	0.49	0	-2106	4136	4112	4066	4042	3996	4125	4055	66	1220	500	2860	5	1	13273577	536	10.52	0.51	12	0.05	384.00	7865.00	6990	20240115	-42.20	3930	20240805	2.80	6990	-42.20	20240115	3930	2.80	20240805	6990	-42.20	20240115	3930	2.80	20240805	0.77	N	024950	500	66 억		65176	N	N	0	N	00	N
44	20241024	130357	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	-45	5	-1.10	24536205	6049	63.79	4090	4090	4040	5310	2865	4090	4056.24	0.49	0	-2106	4136	4112	4066	4042	3996	4125	4055	66	1220	500	2860	5	1	13273577	537	10.53	0.51	12	0.05	384.00	7865.00	6990	20240115	-42.13	3930	20240805	2.93	6990	-42.13	20240115	3930	2.93	20240805	6990	-42.13	20240115	3930	2.93	20240805	0.77	N	024950	500	66 억		65176	N	N	0	N	00	N
45	20241024	120356	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-40	5	-0.98	21075370	5193	54.77	4090	4090	4040	5310	2865	4090	4058.42	0.49	0	-2016	4136	4112	4066	4042	3996	4125	4055	66	1220	500	2860	5	1	13273577	538	10.55	0.51	12	0.04	384.00	7865.00	6990	20240115	-42.06	3930	20240805	3.05	6990	-42.06	20240115	3930	3.05	20240805	6990	-42.06	20240115	3930	3.05	20240805	0.77	N	024950	500	66 억		65176	N	N	0	N	00	N
46	20241024	110358	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-40	5	-0.98	20633855	5084	53.62	4090	4090	4040	5310	2865	4090	4058.59	0.49	0	-2016	4136	4112	4066	4042	3996	4125	4055	66	1220	500	2860	5	1	13273577	538	10.55	0.51	12	0.04	384.00	7865.00	6990	20240115	-42.06	3930	20240805	3.05	6990	-42.06	20240115	3930	3.05	20240805	6990	-42.06	20240115	3930	3.05	20240805	0.77	N	024950	500	66 억		65176	N	N	0	N	00	N
47	20241024	100358	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	-35	5	-0.86	15552260	3829	40.38	4090	4090	4055	5310	2865	4090	4061.70	0.49	0	-2016	4136	4112	4066	4042	3996	4125	4055	66	1220	500	2860	5	1	13273577	538	10.56	0.52	12	0.03	384.00	7865.00	6990	20240115	-41.99	3930	20240805	3.18	6990	-41.99	20240115	3930	3.18	20240805	6990	-41.99	20240115	3930	3.18	20240805	0.77	N	024950	500	66 억		65176	N	N	0	N	00	N
48	20241024	090416	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	-10	5	-0.24	326715	80	0.84	4090	4090	4080	5310	2865	4090	4083.94	0.49	0	-12	4136	4112	4066	4042	3996	4125	4055	66	1220	500	2860	5	1	13273577	542	10.62	0.52	12	0.00	384.00	7865.00	6990	20240115	-41.63	3930	20240805	3.82	6990	-41.63	20240115	3930	3.82	20240805	6990	-41.63	20240115	3930	3.82	20240805	0.77	N	024950	500	66 억		65176	N	N	0	N	00	N
49	20241023	160358	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	45	2	1.11	37844040	9380	70.30	4055	4090	4020	5250	2835	4045	4034.47	0.48	0	979	4125	4085	4055	4015	3985	4070	4000	66	1205	500	2830	5	1	13273577	543	10.65	0.52	12	0.07	384.00	7865.00	7310	20231016	-44.05	3930	20240805	4.07	6990	-41.49	20240115	3930	4.07	20240805	6990	-41.49	20240115	3930	4.07	20240805	0.77	N	024950	500	66 억		64197	N	N	0	N	00	N
50	20241023	150402	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	-5	5	-0.12	33902700	8410	63.03	4055	4075	4020	5250	2835	4045	4031.24	0.48	0	985	4125	4085	4055	4015	3985	4070	4000	66	1205	500	2830	5	1	13273577	536	10.52	0.51	12	0.06	384.00	7865.00	7310	20231016	-44.73	3930	20240805	2.80	6990	-42.20	20240115	3930	2.80	20240805	6990	-42.20	20240115	3930	2.80	20240805	0.77	N	024950	500	66 억		64197	N	N	0	N	00	N
51	20241023	140403	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	-10	5	-0.25	24893005	6177	46.30	4055	4075	4020	5250	2835	4045	4029.95	0.48	0	-487	4125	4085	4055	4015	3985	4070	4000	66	1205	500	2830	5	1	13273577	536	10.51	0.51	12	0.05	384.00	7865.00	7310	20231016	-44.80	3930	20240805	2.67	6990	-42.27	20240115	3930	2.67	20240805	6990	-42.27	20240115	3930	2.67	20240805	0.77	N	024950	500	66 억		64197	N	N	0	N	00	N
52	20241023	130359	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	-10	5	-0.25	22051165	5471	41.01	4055	4075	4020	5250	2835	4045	4030.55	0.48	0	-495	4125	4085	4055	4015	3985	4070	4000	66	1205	500	2830	5	1	13273577	536	10.51	0.51	12	0.04	384.00	7865.00	7310	20231016	-44.80	3930	20240805	2.67	6990	-42.27	20240115	3930	2.67	20240805	6990	-42.27	20240115	3930	2.67	20240805	0.77	N	024950	500	66 억		64197	N	N	0	N	00	N
53	20241023	120357	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	-10	5	-0.25	19066685	4731	35.46	4055	4075	4020	5250	2835	4045	4030.16	0.48	0	-716	4125	4085	4055	4015	3985	4070	4000	66	1205	500	2830	5	1	13273577	536	10.51	0.51	12	0.04	384.00	7865.00	7310	20231016	-44.80	3930	20240805	2.67	6990	-42.27	20240115	3930	2.67	20240805	6990	-42.27	20240115	3930	2.67	20240805	0.77	N	024950	500	66 억		64197	N	N	0	N	00	N
54	20241023	110357	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-15	5	-0.37	16559975	4109	30.80	4055	4075	4020	5250	2835	4045	4030.17	0.48	0	-1055	4125	4085	4055	4015	3985	4070	4000	66	1205	500	2830	5	1	13273577	535	10.49	0.51	12	0.03	384.00	7865.00	7310	20231016	-44.87	3930	20240805	2.54	6990	-42.35	20240115	3930	2.54	20240805	6990	-42.35	20240115	3930	2.54	20240805	0.77	N	024950	500	66 억		64197	N	N	0	N	00	N
55	20241023	100357	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	0	3	0.00	12057895	2991	22.42	4055	4075	4020	5250	2835	4045	4031.39	0.48	0	-894	4125	4085	4055	4015	3985	4070	4000	66	1205	500	2830	5	1	13273577	537	10.53	0.51	12	0.02	384.00	7865.00	7310	20231016	-44.66	3930	20240805	2.93	6990	-42.13	20240115	3930	2.93	20240805	6990	-42.13	20240115	3930	2.93	20240805	0.77	N	024950	500	66 억		64197	N	N	0	N	00	N
56	20241023	090357	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	20	2	0.49	2322085	576	4.32	4055	4075	4025	5250	2835	4045	4031.40	0.48	0	0	4125	4085	4055	4015	3985	4070	4000	66	1205	500	2830	5	1	13273577	540	10.59	0.52	12	0.00	384.00	7865.00	7310	20231016	-44.39	3930	20240805	3.44	6990	-41.85	20240115	3930	3.44	20240805	6990	-41.85	20240115	3930	3.44	20240805	0.77	N	024950	500	66 억		64197	N	N	0	N	00	N
57	20241022	160352	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	-45	5	-1.10	53625010	13240	122.45	4085	4095	4025	5310	2865	4090	4050.23	0.50	0	-1936	4130	4110	4080	4060	4030	4120	4070	66	1220	500	2860	5	1	13273577	537	10.53	0.51	12	0.10	384.00	7865.00	7310	20231016	-44.66	3930	20240805	2.93	6990	-42.13	20240115	3930	2.93	20240805	6990	-42.13	20240115	3930	2.93	20240805	0.78	N	024950	500	66 억		66134	N	N	0	N	00	N
58	20241022	150357	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	-55	5	-1.34	50270755	12410	114.77	4085	4095	4025	5310	2865	4090	4050.83	0.50	0	-1918	4130	4110	4080	4060	4030	4120	4070	66	1220	500	2860	5	1	13273577	536	10.51	0.51	12	0.09	384.00	7865.00	7310	20231016	-44.80	3930	20240805	2.67	6990	-42.27	20240115	3930	2.67	20240805	6990	-42.27	20240115	3930	2.67	20240805	0.78	N	024950	500	66 억		66134	N	N	0	N	00	N
59	20241022	140359	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	-45	5	-1.10	44593385	11006	101.78	4085	4095	4025	5310	2865	4090	4051.73	0.50	0	-1570	4130	4110	4080	4060	4030	4120	4070	66	1220	500	2860	5	1	13273577	537	10.53	0.51	12	0.08	384.00	7865.00	7310	20231016	-44.66	3930	20240805	2.93	6990	-42.13	20240115	3930	2.93	20240805	6990	-42.13	20240115	3930	2.93	20240805	0.78	N	024950	500	66 억		66134	N	N	0	N	00	N
60	20241022	130357	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-40	5	-0.98	42878820	10582	97.86	4085	4095	4025	5310	2865	4090	4052.05	0.50	0	-1559	4130	4110	4080	4060	4030	4120	4070	66	1220	500	2860	5	1	13273577	538	10.55	0.51	12	0.08	384.00	7865.00	7310	20231016	-44.60	3930	20240805	3.05	6990	-42.06	20240115	3930	3.05	20240805	6990	-42.06	20240115	3930	3.05	20240805	0.78	N	024950	500	66 억		66134	N	N	0	N	00	N
61	20241022	120357	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	-45	5	-1.10	37057775	9143	84.56	4085	4095	4025	5310	2865	4090	4053.13	0.50	0	-1434	4130	4110	4080	4060	4030	4120	4070	66	1220	500	2860	5	1	13273577	537	10.53	0.51	12	0.07	384.00	7865.00	7310	20231016	-44.66	3930	20240805	2.93	6990	-42.13	20240115	3930	2.93	20240805	6990	-42.13	20240115	3930	2.93	20240805	0.78	N	024950	500	66 억		66134	N	N	0	N	00	N
62	20241022	110355	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-40	5	-0.98	32353125	7980	73.80	4085	4095	4025	5310	2865	4090	4054.28	0.50	0	-1398	4130	4110	4080	4060	4030	4120	4070	66	1220	500	2860	5	1	13273577	538	10.55	0.51	12	0.06	384.00	7865.00	7310	20231016	-44.60	3930	20240805	3.05	6990	-42.06	20240115	3930	3.05	20240805	6990	-42.06	20240115	3930	3.05	20240805	0.78	N	024950	500	66 억		66134	N	N	0	N	00	N
63	20241022	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	-35	5	-0.86	11288305	2769	25.61	4085	4095	4055	5310	2865	4090	4076.67	0.50	0	-1044	4130	4110	4080	4060	4030	4120	4070	66	1220	500	2860	5	1	13273577	538	10.56	0.52	12	0.02	384.00	7865.00	7310	20231016	-44.53	3930	20240805	3.18	6990	-41.99	20240115	3930	3.18	20240805	6990	-41.99	20240115	3930	3.18	20240805	0.78	N	024950	500	66 억		66134	N	N	0	N	00	N
64	20241022	090355	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	-5	5	-0.12	40850	10	0.09	4085	4085	4085	5310	2865	4090	4085.00	0.50	0	-1	4130	4110	4080	4060	4030	4120	4070	66	1220	500	2860	5	1	13273577	542	10.64	0.52	12	0.00	384.00	7865.00	7310	20231016	-44.12	3930	20240805	3.94	6990	-41.56	20240115	3930	3.94	20240805	6990	-41.56	20240115	3930	3.94	20240805	0.78	N	024950	500	66 억		66134	N	N	0	N	00	N
65	20241021	160353	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	20	2	0.49	43951925	10813	130.42	4065	4100	4050	5290	2850	4070	4064.73	0.50	0	-544	4116	4092	4076	4052	4036	4085	4045	66	1220	500	2840	5	1	13273577	543	10.65	0.52	12	0.08	384.00	7865.00	7310	20231016	-44.05	3930	20240805	4.07	6990	-41.49	20240115	3930	4.07	20240805	6990	-41.49	20240115	3930	4.07	20240805	0.78	N	024950	500	66 억		66678	N	N	0	N	00	N
66	20241021	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	10	2	0.25	41892895	10307	124.32	4065	4100	4050	5290	2850	4070	4064.51	0.50	0	-553	4116	4092	4076	4052	4036	4085	4045	66	1220	500	2840	5	1	13273577	542	10.62	0.52	12	0.08	384.00	7865.00	7310	20231016	-44.19	3930	20240805	3.82	6990	-41.63	20240115	3930	3.82	20240805	6990	-41.63	20240115	3930	3.82	20240805	0.78	N	024950	500	66 억		66678	N	N	0	N	00	N
67	20241021	140357	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	0	3	0.00	40140165	9876	119.12	4065	4100	4050	5290	2850	4070	4064.42	0.50	0	-570	4116	4092	4076	4052	4036	4085	4045	66	1220	500	2840	5	1	13273577	540	10.60	0.52	12	0.07	384.00	7865.00	7310	20231016	-44.32	3930	20240805	3.56	6990	-41.77	20240115	3930	3.56	20240805	6990	-41.77	20240115	3930	3.56	20240805	0.78	N	024950	500	66 억		66678	N	N	0	N	00	N
68	20241021	130354	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	5	2	0.12	35569770	8754	105.58	4065	4100	4050	5290	2850	4070	4063.26	0.50	0	-608	4116	4092	4076	4052	4036	4085	4045	66	1220	500	2840	5	1	13273577	541	10.61	0.52	12	0.07	384.00	7865.00	7310	20231016	-44.25	3930	20240805	3.69	6990	-41.70	20240115	3930	3.69	20240805	6990	-41.70	20240115	3930	3.69	20240805	0.78	N	024950	500	66 억		66678	N	N	0	N	00	N
69	20241021	120355	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	-5	5	-0.12	34256840	8431	101.69	4065	4100	4050	5290	2850	4070	4063.20	0.50	0	-612	4116	4092	4076	4052	4036	4085	4045	66	1220	500	2840	5	1	13273577	540	10.59	0.52	12	0.06	384.00	7865.00	7310	20231016	-44.39	3930	20240805	3.44	6990	-41.85	20240115	3930	3.44	20240805	6990	-41.85	20240115	3930	3.44	20240805	0.78	N	024950	500	66 억		66678	N	N	0	N	00	N
70	20241021	110352	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-20	5	-0.49	31086205	7650	92.27	4065	4100	4050	5290	2850	4070	4063.56	0.50	0	-667	4116	4092	4076	4052	4036	4085	4045	66	1220	500	2840	5	1	13273577	538	10.55	0.51	12	0.06	384.00	7865.00	7310	20231016	-44.60	3930	20240805	3.05	6990	-42.06	20240115	3930	3.05	20240805	6990	-42.06	20240115	3930	3.05	20240805	0.78	N	024950	500	66 억		66678	N	N	0	N	00	N
71	20241021	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-10	5	-0.25	17570785	4318	52.08	4065	4100	4050	5290	2850	4070	4069.20	0.50	0	-716	4116	4092	4076	4052	4036	4085	4045	66	1220	500	2840	5	1	13273577	539	10.57	0.52	12	0.03	384.00	7865.00	7310	20231016	-44.46	3930	20240805	3.31	6990	-41.92	20240115	3930	3.31	20240805	6990	-41.92	20240115	3930	3.31	20240805	0.78	N	024950	500	66 억		66678	N	N	0	N	00	N
72	20241021	090353	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	-5	5	-0.12	475445	117	1.41	4065	4065	4060	5290	2850	4070	4063.63	0.50	0	-18	4116	4092	4076	4052	4036	4085	4045	66	1220	500	2840	5	1	13273577	540	10.59	0.52	12	0.00	384.00	7865.00	7310	20231016	-44.39	3930	20240805	3.44	6990	-41.85	20240115	3930	3.44	20240805	6990	-41.85	20240115	3930	3.44	20240805	0.78	N	024950	500	66 억		66678	N	N	0	N	00	N
73	20241018	160352	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	-30	5	-0.73	33366200	8186	103.07	4080	4100	4060	5330	2870	4100	4076.01	0.51	0	-366	4176	4137	4111	4072	4046	4125	4060	66	1230	500	2870	5	1	13273577	540	10.60	0.52	12	0.06	384.00	7865.00	7310	20231016	-44.32	3930	20240805	3.56	6990	-41.77	20240115	3930	3.56	20240805	6990	-41.77	20240115	3930	3.56	20240805	0.78	N	024950	500	66 억		67050	N	N	0	N	00	N
74	20241018	150400	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	-20	5	-0.49	26067955	6390	80.46	4080	4100	4070	5330	2870	4100	4079.49	0.51	0	-290	4176	4137	4111	4072	4046	4125	4060	66	1230	500	2870	5	1	13273577	542	10.62	0.52	12	0.05	384.00	7865.00	7310	20231016	-44.19	3930	20240805	3.82	6990	-41.63	20240115	3930	3.82	20240805	6990	-41.63	20240115	3930	3.82	20240805	0.78	N	024950	500	66 억		67050	N	N	0	N	00	N
75	20241018	140406	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	-20	5	-0.49	17477985	4281	53.90	4080	4100	4075	5330	2870	4100	4082.69	0.51	0	-278	4176	4137	4111	4072	4046	4125	4060	66	1230	500	2870	5	1	13273577	542	10.62	0.52	12	0.03	384.00	7865.00	7310	20231016	-44.19	3930	20240805	3.82	6990	-41.63	20240115	3930	3.82	20240805	6990	-41.63	20240115	3930	3.82	20240805	0.78	N	024950	500	66 억		67050	N	N	0	N	00	N
76	20241018	130355	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	-15	5	-0.37	13378795	3276	41.25	4080	4100	4075	5330	2870	4100	4083.88	0.51	0	-253	4176	4137	4111	4072	4046	4125	4060	66	1230	500	2870	5	1	13273577	542	10.64	0.52	12	0.02	384.00	7865.00	7310	20231016	-44.12	3930	20240805	3.94	6990	-41.56	20240115	3930	3.94	20240805	6990	-41.56	20240115	3930	3.94	20240805	0.78	N	024950	500	66 억		67050	N	N	0	N	00	N
77	20241018	120400	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	-5	5	-0.12	7978245	1953	24.59	4080	4100	4080	5330	2870	4100	4085.12	0.51	0	-188	4176	4137	4111	4072	4046	4125	4060	66	1230	500	2870	5	1	13273577	544	10.66	0.52	12	0.01	384.00	7865.00	7310	20231016	-43.98	3930	20240805	4.20	6990	-41.42	20240115	3930	4.20	20240805	6990	-41.42	20240115	3930	4.20	20240805	0.78	N	024950	500	66 억		67050	N	N	0	N	00	N
78	20241018	110358	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	-15	5	-0.37	6385210	1563	19.68	4080	4100	4080	5330	2870	4100	4085.23	0.51	0	-229	4176	4137	4111	4072	4046	4125	4060	66	1230	500	2870	5	1	13273577	542	10.64	0.52	12	0.01	384.00	7865.00	7310	20231016	-44.12	3930	20240805	3.94	6990	-41.56	20240115	3930	3.94	20240805	6990	-41.56	20240115	3930	3.94	20240805	0.78	N	024950	500	66 억		67050	N	N	0	N	00	N
79	20241018	100354	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	-15	5	-0.37	5199685	1273	16.03	4080	4100	4080	5330	2870	4100	4084.59	0.51	0	-219	4176	4137	4111	4072	4046	4125	4060	66	1230	500	2870	5	1	13273577	542	10.64	0.52	12	0.01	384.00	7865.00	7310	20231016	-44.12	3930	20240805	3.94	6990	-41.56	20240115	3930	3.94	20240805	6990	-41.56	20240115	3930	3.94	20240805	0.78	N	024950	500	66 억		67050	N	N	0	N	00	N
80	20241018	090354	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	0	3	0.00	2677160	656	8.26	4080	4100	4080	5330	2870	4100	4081.04	0.51	0	-91	4176	4137	4111	4072	4046	4125	4060	66	1230	500	2870	5	1	13273577	544	10.68	0.52	12	0.00	384.00	7865.00	7310	20231016	-43.91	3930	20240805	4.33	6990	-41.34	20240115	3930	4.33	20240805	6990	-41.34	20240115	3930	4.33	20240805	0.78	N	024950	500	66 억		67050	N	N	0	N	00	N
81	20241017	160353	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	-5	5	-0.12	32543935	7936	72.57	4150	4150	4085	5330	2875	4105	4100.80	0.52	0	-1445	4175	4140	4115	4080	4055	4127	4067	66	1225	500	2870	5	1	13273577	544	10.68	0.52	12	0.06	384.00	7865.00	7310	20231016	-43.91	3930	20240805	4.33	6990	-41.34	20240115	3930	4.33	20240805	6990	-41.34	20240115	3930	4.33	20240805	0.79	N	024950	500	66 억		68496	N	N	0	N	00	N
82	20241017	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	-5	5	-0.12	31769560	7747	70.84	4150	4150	4085	5330	2875	4105	4100.89	0.52	0	-1383	4175	4140	4115	4080	4055	4127	4067	66	1225	500	2870	5	1	13273577	544	10.68	0.52	12	0.06	384.00	7865.00	7310	20231016	-43.91	3930	20240805	4.33	6990	-41.34	20240115	3930	4.33	20240805	6990	-41.34	20240115	3930	4.33	20240805	0.79	N	024950	500	66 억		68496	N	N	0	N	00	N
83	20241017	140355	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	-10	5	-0.24	30618225	7466	68.27	4150	4150	4085	5330	2875	4105	4101.02	0.52	0	-1314	4175	4140	4115	4080	4055	4127	4067	66	1225	500	2870	5	1	13273577	544	10.66	0.52	12	0.06	384.00	7865.00	7310	20231016	-43.98	3930	20240805	4.20	6990	-41.42	20240115	3930	4.20	20240805	6990	-41.42	20240115	3930	4.20	20240805	0.79	N	024950	500	66 억		68496	N	N	0	N	00	N
84	20241017	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	-15	5	-0.37	29429530	7176	65.62	4150	4150	4085	5330	2875	4105	4101.11	0.52	0	-1281	4175	4140	4115	4080	4055	4127	4067	66	1225	500	2870	5	1	13273577	543	10.65	0.52	12	0.05	384.00	7865.00	7310	20231016	-44.05	3930	20240805	4.07	6990	-41.49	20240115	3930	4.07	20240805	6990	-41.49	20240115	3930	4.07	20240805	0.79	N	024950	500	66 억		68496	N	N	0	N	00	N
85	20241017	120355	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	-15	5	-0.37	24835790	6053	55.35	4150	4150	4085	5330	2875	4105	4103.05	0.52	0	-1413	4175	4140	4115	4080	4055	4127	4067	66	1225	500	2870	5	1	13273577	543	10.65	0.52	12	0.05	384.00	7865.00	7310	20231016	-44.05	3930	20240805	4.07	6990	-41.49	20240115	3930	4.07	20240805	6990	-41.49	20240115	3930	4.07	20240805	0.79	N	024950	500	66 억		68496	N	N	0	N	00	N
86	20241017	110355	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	-20	5	-0.49	23895940	5823	53.25	4150	4150	4085	5330	2875	4105	4103.72	0.52	0	-1414	4175	4140	4115	4080	4055	4127	4067	66	1225	500	2870	5	1	13273577	542	10.64	0.52	12	0.04	384.00	7865.00	7310	20231016	-44.12	3930	20240805	3.94	6990	-41.56	20240115	3930	3.94	20240805	6990	-41.56	20240115	3930	3.94	20240805	0.79	N	024950	500	66 억		68496	N	N	0	N	00	N
87	20241017	100356	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	-5	5	-0.12	16589375	4038	36.92	4150	4150	4095	5330	2875	4105	4108.31	0.52	0	-617	4175	4140	4115	4080	4055	4127	4067	66	1225	500	2870	5	1	13273577	544	10.68	0.52	12	0.03	384.00	7865.00	7310	20231016	-43.91	3930	20240805	4.33	6990	-41.34	20240115	3930	4.33	20240805	6990	-41.34	20240115	3930	4.33	20240805	0.79	N	024950	500	66 억		68496	N	N	0	N	00	N
88	20241017	090352	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	45	2	1.10	2075000	500	4.57	4150	4150	4150	5330	2875	4105	4150.00	0.52	0	-75	4175	4140	4115	4080	4055	4127	4067	66	1225	500	2870	5	1	13273577	551	10.81	0.53	12	0.00	384.00	7865.00	7310	20231016	-43.23	3930	20240805	5.60	6990	-40.63	20240115	3930	5.60	20240805	6990	-40.63	20240115	3930	5.60	20240805	0.79	N	024950	500	66 억		68496	N	N	0	N	00	N
89	20241016	160351	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	-25	5	-0.61	43599610	10630	138.27	4150	4150	4090	5360	2895	4130	4101.56	0.50	0	1679	4163	4146	4123	4106	4083	4155	4115	66	1230	500	2890	5	1	13273577	545	10.69	0.52	12	0.08	384.00	7865.00	7310	20231016	-43.84	3930	20240805	4.45	6990	-41.27	20240115	3930	4.45	20240805	7310	-43.84	20231016	3930	4.45	20240805	0.79	N	024950	500	66 억		66817	N	N	0	N	00	N
90	20241016	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	-35	5	-0.85	41999360	10240	133.19	4150	4150	4090	5360	2895	4130	4101.50	0.50	0	1823	4163	4146	4123	4106	4083	4155	4115	66	1230	500	2890	5	1	13273577	544	10.66	0.52	12	0.08	384.00	7865.00	7310	20231016	-43.98	3930	20240805	4.20	6990	-41.42	20240115	3930	4.20	20240805	7310	-43.98	20231016	3930	4.20	20240805	0.79	N	024950	500	66 억		66817	N	N	0	N	00	N
91	20241016	140353	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	-35	5	-0.85	38173510	9306	121.05	4150	4150	4090	5360	2895	4130	4102.03	0.50	0	1873	4163	4146	4123	4106	4083	4155	4115	66	1230	500	2890	5	1	13273577	544	10.66	0.52	12	0.07	384.00	7865.00	7310	20231016	-43.98	3930	20240805	4.20	6990	-41.42	20240115	3930	4.20	20240805	7310	-43.98	20231016	3930	4.20	20240805	0.79	N	024950	500	66 억		66817	N	N	0	N	00	N
92	20241016	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	-35	5	-0.85	35896060	8750	113.81	4150	4150	4090	5360	2895	4130	4102.41	0.50	0	1873	4163	4146	4123	4106	4083	4155	4115	66	1230	500	2890	5	1	13273577	544	10.66	0.52	12	0.07	384.00	7865.00	7310	20231016	-43.98	3930	20240805	4.20	6990	-41.42	20240115	3930	4.20	20240805	7310	-43.98	20231016	3930	4.20	20240805	0.79	N	024950	500	66 억		66817	N	N	0	N	00	N
93	20241016	120352	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	-35	5	-0.85	32919825	8023	104.36	4150	4150	4090	5360	2895	4130	4103.18	0.50	0	1873	4163	4146	4123	4106	4083	4155	4115	66	1230	500	2890	5	1	13273577	544	10.66	0.52	12	0.06	384.00	7865.00	7310	20231016	-43.98	3930	20240805	4.20	6990	-41.42	20240115	3930	4.20	20240805	7310	-43.98	20231016	3930	4.20	20240805	0.79	N	024950	500	66 억		66817	N	N	0	N	00	N
94	20241016	110352	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	-35	5	-0.85	32461095	7911	102.90	4150	4150	4090	5360	2895	4130	4103.29	0.50	0	1873	4163	4146	4123	4106	4083	4155	4115	66	1230	500	2890	5	1	13273577	544	10.66	0.52	12	0.06	384.00	7865.00	7310	20231016	-43.98	3930	20240805	4.20	6990	-41.42	20240115	3930	4.20	20240805	7310	-43.98	20231016	3930	4.20	20240805	0.79	N	024950	500	66 억		66817	N	N	0	N	00	N
95	20241016	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	-20	5	-0.48	25967445	6327	82.30	4150	4150	4090	5360	2895	4130	4104.23	0.50	0	1897	4163	4146	4123	4106	4083	4155	4115	66	1230	500	2890	5	1	13273577	546	10.70	0.52	12	0.05	384.00	7865.00	7310	20231016	-43.78	3930	20240805	4.58	6990	-41.20	20240115	3930	4.58	20240805	7310	-43.78	20231016	3930	4.58	20240805	0.79	N	024950	500	66 억		66817	N	N	0	N	00	N
96	20241016	090353	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	-5	5	-0.12	906925	219	2.85	4150	4150	4125	5360	2895	4130	4141.21	0.50	0	76	4163	4146	4123	4106	4083	4155	4115	66	1230	500	2890	5	1	13273577	548	10.74	0.52	12	0.00	384.00	7865.00	7310	20231016	-43.57	3930	20240805	4.96	6990	-40.99	20240115	3930	4.96	20240805	7310	-43.57	20231016	3930	4.96	20240805	0.79	N	024950	500	66 억		66817	N	N	0	N	00	N
97	20241015	160350	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	20	2	0.49	31645355	7688	199.27	4110	4140	4100	5340	2880	4110	4116.20	0.51	0	-1141	4160	4135	4120	4095	4080	4147	4107	66	1230	500	2870	5	1	13273577	548	10.76	0.53	12	0.06	384.00	7865.00	7310	20231016	-43.50	3930	20240805	5.09	6990	-40.92	20240115	3930	5.09	20240805	7310	-43.50	20231016	3930	5.09	20240805	0.79	N	024950	500	66 억		67959	N	N	0	N	00	N
98	20241015	150353	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	10	2	0.24	29609635	7195	186.50	4110	4140	4100	5340	2880	4110	4115.31	0.51	0	-1131	4160	4135	4120	4095	4080	4147	4107	66	1230	500	2870	5	1	13273577	547	10.73	0.52	12	0.05	384.00	7865.00	7310	20231016	-43.64	3930	20240805	4.83	6990	-41.06	20240115	3930	4.83	20240805	7310	-43.64	20231016	3930	4.83	20240805	0.79	N	024950	500	66 억		67959	N	N	0	N	00	N
99	20241015	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	15	2	0.36	28461460	6916	179.26	4110	4140	4100	5340	2880	4110	4115.31	0.51	0	-1163	4160	4135	4120	4095	4080	4147	4107	66	1230	500	2870	5	1	13273577	548	10.74	0.52	12	0.05	384.00	7865.00	7310	20231016	-43.57	3930	20240805	4.96	6990	-40.99	20240115	3930	4.96	20240805	7310	-43.57	20231016	3930	4.96	20240805	0.79	N	024950	500	66 억		67959	N	N	0	N	00	N
100	20241015	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	20	2	0.49	26324455	6397	165.81	4110	4140	4100	5340	2880	4110	4115.13	0.51	0	-1194	4160	4135	4120	4095	4080	4147	4107	66	1230	500	2870	5	1	13273577	548	10.76	0.53	12	0.05	384.00	7865.00	7310	20231016	-43.50	3930	20240805	5.09	6990	-40.92	20240115	3930	5.09	20240805	7310	-43.50	20231016	3930	5.09	20240805	0.79	N	024950	500	66 억		67959	N	N	0	N	00	N
101	20241015	120351	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	10	2	0.24	20878145	5079	131.65	4110	4140	4100	5340	2880	4110	4110.68	0.51	0	-220	4160	4135	4120	4095	4080	4147	4107	66	1230	500	2870	5	1	13273577	547	10.73	0.52	12	0.04	384.00	7865.00	7310	20231016	-43.64	3930	20240805	4.83	6990	-41.06	20240115	3930	4.83	20240805	7310	-43.64	20231016	3930	4.83	20240805	0.79	N	024950	500	66 억		67959	N	N	0	N	00	N
102	20241015	110353	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	-10	5	-0.24	14127620	3440	89.17	4110	4140	4100	5340	2880	4110	4106.87	0.51	0	-213	4160	4135	4120	4095	4080	4147	4107	66	1230	500	2870	5	1	13273577	544	10.68	0.52	12	0.03	384.00	7865.00	7310	20231016	-43.91	3930	20240805	4.33	6990	-41.34	20240115	3930	4.33	20240805	7310	-43.91	20231016	3930	4.33	20240805	0.79	N	024950	500	66 억		67959	N	N	0	N	00	N
103	20241015	100353	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	0	3	0.00	3800735	923	23.92	4110	4140	4100	5340	2880	4110	4117.81	0.51	0	-99	4160	4135	4120	4095	4080	4147	4107	66	1230	500	2870	5	1	13273577	546	10.70	0.52	12	0.01	384.00	7865.00	7310	20231016	-43.78	3930	20240805	4.58	6990	-41.20	20240115	3930	4.58	20240805	7310	-43.78	20231016	3930	4.58	20240805	0.79	N	024950	500	66 억		67959	N	N	0	N	00	N
104	20241015	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	0	3	0.00	12330	3	0.08	4110	4110	4110	5340	2880	4110	4110.00	0.51	0	0	4160	4135	4120	4095	4080	4147	4107	66	1230	500	2870	5	1	13273577	546	10.70	0.52	12	0.00	384.00	7865.00	7310	20231016	-43.78	3930	20240805	4.58	6990	-41.20	20240115	3930	4.58	20240805	7310	-43.78	20231016	3930	4.58	20240805	0.79	N	024950	500	66 억		67959	N	N	0	N	00	N
105	20241014	160343	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	5	2	0.12	15857850	3856	21.91	4105	4145	4105	5330	2875	4105	4112.51	0.52	0	-409	4215	4160	4130	4075	4045	4187	4102	66	1225	500	2870	5	1	13273577	546	10.70	0.52	12	0.03	384.00	7865.00	7310	20231016	-43.78	3930	20240805	4.58	6990	-41.20	20240115	3930	4.58	20240805	7310	-43.78	20231016	3930	4.58	20240805	0.80	N	024950	500	66 억		68368	N	N	0	N	00	N
106	20241014	150347	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	10	2	0.24	14607565	3552	20.19	4105	4145	4105	5330	2875	4105	4112.49	0.52	0	-409	4215	4160	4130	4075	4045	4187	4102	66	1225	500	2870	5	1	13273577	546	10.72	0.52	12	0.03	384.00	7865.00	7310	20231016	-43.71	3930	20240805	4.71	6990	-41.13	20240115	3930	4.71	20240805	7310	-43.71	20231016	3930	4.71	20240805	0.80	N	024950	500	66 억		68368	N	N	0	N	00	N
107	20241014	140348	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	5	2	0.12	11037730	2684	15.25	4105	4145	4105	5330	2875	4105	4112.42	0.52	0	-409	4215	4160	4130	4075	4045	4187	4102	66	1225	500	2870	5	1	13273577	546	10.70	0.52	12	0.02	384.00	7865.00	7310	20231016	-43.78	3930	20240805	4.58	6990	-41.20	20240115	3930	4.58	20240805	7310	-43.78	20231016	3930	4.58	20240805	0.80	N	024950	500	66 억		68368	N	N	0	N	00	N
108	20241014	130347	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	10	2	0.24	9767370	2375	13.50	4105	4145	4105	5330	2875	4105	4112.58	0.52	0	-409	4215	4160	4130	4075	4045	4187	4102	66	1225	500	2870	5	1	13273577	546	10.72	0.52	12	0.02	384.00	7865.00	7310	20231016	-43.71	3930	20240805	4.71	6990	-41.13	20240115	3930	4.71	20240805	7310	-43.71	20231016	3930	4.71	20240805	0.80	N	024950	500	66 억		68368	N	N	0	N	00	N
109	20241014	120340	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	10	2	0.24	8012320	1948	11.07	4105	4145	4105	5330	2875	4105	4113.10	0.52	0	-409	4215	4160	4130	4075	4045	4187	4102	66	1225	500	2870	5	1	13273577	546	10.72	0.52	12	0.01	384.00	7865.00	7310	20231016	-43.71	3930	20240805	4.71	6990	-41.13	20240115	3930	4.71	20240805	7310	-43.71	20231016	3930	4.71	20240805	0.80	N	024950	500	66 억		68368	N	N	0	N	00	N
110	20241014	110345	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	0	3	0.00	3090945	752	4.27	4105	4145	4105	5330	2875	4105	4110.30	0.52	0	-376	4215	4160	4130	4075	4045	4187	4102	66	1225	500	2870	5	1	13273577	545	10.69	0.52	12	0.01	384.00	7865.00	7310	20231016	-43.84	3930	20240805	4.45	6990	-41.27	20240115	3930	4.45	20240805	7310	-43.84	20231016	3930	4.45	20240805	0.80	N	024950	500	66 억		68368	N	N	0	N	00	N
111	20241014	100344	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	15	2	0.37	1245415	303	1.72	4105	4145	4105	5330	2875	4105	4110.28	0.52	0	-10	4215	4160	4130	4075	4045	4187	4102	66	1225	500	2870	5	1	13273577	547	10.73	0.52	12	0.00	384.00	7865.00	7310	20231016	-43.64	3930	20240805	4.83	6990	-41.06	20240115	3930	4.83	20240805	7310	-43.64	20231016	3930	4.83	20240805	0.80	N	024950	500	66 억		68368	N	N	0	N	00	N
112	20241014	090347	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	40	2	0.97	628105	153	0.87	4105	4145	4105	5330	2875	4105	4105.26	0.52	0	-22	4215	4160	4130	4075	4045	4187	4102	66	1225	500	2870	5	1	13273577	550	10.79	0.53	12	0.00	384.00	7865.00	7310	20231016	-43.30	3930	20240805	5.47	6990	-40.70	20240115	3930	5.47	20240805	7310	-43.30	20231016	3930	5.47	20240805	0.80	N	024950	500	66 억		68368	N	N	0	N	00	N
113	20241011	160339	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	-20	5	-0.48	72286565	17563	177.93	4100	4185	4100	5360	2890	4125	4115.84	0.53	0	-1601	4158	4141	4128	4111	4098	4135	4105	66	1235	500	2880	5	1	13273577	545	10.69	0.52	12	0.13	384.00	7865.00	7310	20231016	-43.84	3930	20240805	4.45	6990	-41.27	20240115	3930	4.45	20240805	7310	-43.84	20231016	3930	4.45	20240805	0.81	N	024950	500	66 억		69970	N	N	0	N	00	N
114	20241011	150344	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	-15	5	-0.36	69740135	16943	171.64	4100	4185	4100	5360	2890	4125	4116.16	0.53	0	-1554	4158	4141	4128	4111	4098	4135	4105	66	1235	500	2880	5	1	13273577	546	10.70	0.52	12	0.13	384.00	7865.00	7310	20231016	-43.78	3930	20240805	4.58	6990	-41.20	20240115	3930	4.58	20240805	7310	-43.78	20231016	3930	4.58	20240805	0.81	N	024950	500	66 억		69970	N	N	0	N	00	N
115	20241011	140344	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	-10	5	-0.24	60991130	14814	150.08	4100	4185	4100	5360	2890	4125	4117.13	0.53	0	-268	4158	4141	4128	4111	4098	4135	4105	66	1235	500	2880	5	1	13273577	546	10.72	0.52	12	0.11	384.00	7865.00	7310	20231016	-43.71	3930	20240805	4.71	6990	-41.13	20240115	3930	4.71	20240805	7310	-43.71	20231016	3930	4.71	20240805	0.81	N	024950	500	66 억		69970	N	N	0	N	00	N
116	20241011	130345	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	-10	5	-0.24	59048895	14342	145.29	4100	4185	4100	5360	2890	4125	4117.20	0.53	0	-346	4158	4141	4128	4111	4098	4135	4105	66	1235	500	2880	5	1	13273577	546	10.72	0.52	12	0.11	384.00	7865.00	7310	20231016	-43.71	3930	20240805	4.71	6990	-41.13	20240115	3930	4.71	20240805	7310	-43.71	20231016	3930	4.71	20240805	0.81	N	024950	500	66 억		69970	N	N	0	N	00	N
117	20241011	120344	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	-10	5	-0.24	57531010	13973	141.56	4100	4185	4100	5360	2890	4125	4117.30	0.53	0	-350	4158	4141	4128	4111	4098	4135	4105	66	1235	500	2880	5	1	13273577	546	10.72	0.52	12	0.11	384.00	7865.00	7310	20231016	-43.71	3930	20240805	4.71	6990	-41.13	20240115	3930	4.71	20240805	7310	-43.71	20231016	3930	4.71	20240805	0.81	N	024950	500	66 억		69970	N	N	0	N	00	N
118	20241011	110343	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	15	2	0.36	11481210	2780	28.16	4100	4185	4100	5360	2890	4125	4129.93	0.53	0	-254	4158	4141	4128	4111	4098	4135	4105	66	1235	500	2880	5	1	13273577	550	10.78	0.53	12	0.02	384.00	7865.00	7310	20231016	-43.37	3930	20240805	5.34	6990	-40.77	20240115	3930	5.34	20240805	7310	-43.37	20231016	3930	5.34	20240805	0.81	N	024950	500	66 억		69970	N	N	0	N	00	N
119	20241011	100349	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	20	2	0.48	8103240	1964	19.90	4100	4185	4100	5360	2890	4125	4125.89	0.53	0	-218	4158	4141	4128	4111	4098	4135	4105	66	1235	500	2880	5	1	13273577	550	10.79	0.53	12	0.01	384.00	7865.00	7310	20231016	-43.30	3930	20240805	5.47	6990	-40.70	20240115	3930	5.47	20240805	7310	-43.30	20231016	3930	5.47	20240805	0.81	N	024950	500	66 억		69970	N	N	0	N	00	N
120	20241011	090345	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	0	3	0.00	4870900	1188	12.04	4100	4125	4100	5360	2890	4125	4100.08	0.53	0	-177	4158	4141	4128	4111	4098	4135	4105	66	1235	500	2880	5	1	13273577	548	10.74	0.52	12	0.01	384.00	7865.00	7310	20231016	-43.57	3930	20240805	4.96	6990	-40.99	20240115	3930	4.96	20240805	7310	-43.57	20231016	3930	4.96	20240805	0.81	N	024950	500	66 억		69970	N	N	0	N	00	N
121	20241010	160351	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	-15	5	-0.36	40382070	9791	146.97	4140	4145	4115	5380	2900	4140	4124.39	0.54	0	-1488	4186	4162	4146	4122	4106	4155	4115	66	1240	500	2890	5	1	13273577	548	10.74	0.52	12	0.07	384.00	7865.00	7310	20231016	-43.57	3930	20240805	4.96	6990	-40.99	20240115	3930	4.96	20240805	7310	-43.57	20231016	3930	4.96	20240805	0.81	N	024950	500	66 억		71459	N	N	0	N	00	N
122	20241010	150357	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	-10	5	-0.24	30828285	7471	112.14	4140	4145	4115	5380	2900	4140	4126.39	0.54	0	-1232	4186	4162	4146	4122	4106	4155	4115	66	1240	500	2890	5	1	13273577	548	10.76	0.53	12	0.06	384.00	7865.00	7310	20231016	-43.50	3930	20240805	5.09	6990	-40.92	20240115	3930	5.09	20240805	7310	-43.50	20231016	3930	5.09	20240805	0.81	N	024950	500	66 억		71459	N	N	0	N	00	N
123	20241010	140354	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	0	3	0.00	22204240	5380	80.76	4140	4145	4115	5380	2900	4140	4127.18	0.54	0	-686	4186	4162	4146	4122	4106	4155	4115	66	1240	500	2890	5	1	13273577	550	10.78	0.53	12	0.04	384.00	7865.00	7310	20231016	-43.37	3930	20240805	5.34	6990	-40.77	20240115	3930	5.34	20240805	7310	-43.37	20231016	3930	5.34	20240805	0.81	N	024950	500	66 억		71459	N	N	0	N	00	N
124	20241010	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	5	2	0.12	18773645	4550	68.30	4140	4145	4115	5380	2900	4140	4126.08	0.54	0	-310	4186	4162	4146	4122	4106	4155	4115	66	1240	500	2890	5	1	13273577	550	10.79	0.53	12	0.03	384.00	7865.00	7310	20231016	-43.30	3930	20240805	5.47	6990	-40.70	20240115	3930	5.47	20240805	7310	-43.30	20231016	3930	5.47	20240805	0.81	N	024950	500	66 억		71459	N	N	0	N	00	N
125	20241010	120353	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	-15	5	-0.36	15636880	3791	56.90	4140	4140	4115	5380	2900	4140	4124.74	0.54	0	-290	4186	4162	4146	4122	4106	4155	4115	66	1240	500	2890	5	1	13273577	548	10.74	0.52	12	0.03	384.00	7865.00	7310	20231016	-43.57	3930	20240805	4.96	6990	-40.99	20240115	3930	4.96	20240805	7310	-43.57	20231016	3930	4.96	20240805	0.81	N	024950	500	66 억		71459	N	N	0	N	00	N
126	20241010	110352	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	-20	5	-0.48	10674745	2587	38.83	4140	4140	4115	5380	2900	4140	4126.30	0.54	0	-291	4186	4162	4146	4122	4106	4155	4115	66	1240	500	2890	5	1	13273577	547	10.73	0.52	12	0.02	384.00	7865.00	7310	20231016	-43.64	3930	20240805	4.83	6990	-41.06	20240115	3930	4.83	20240805	7310	-43.64	20231016	3930	4.83	20240805	0.81	N	024950	500	66 억		71459	N	N	0	N	00	N
127	20241010	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	-10	5	-0.24	4255670	1030	15.46	4140	4140	4115	5380	2900	4140	4131.72	0.54	0	-55	4186	4162	4146	4122	4106	4155	4115	66	1240	500	2890	5	1	13273577	548	10.76	0.53	12	0.01	384.00	7865.00	7310	20231016	-43.50	3930	20240805	5.09	6990	-40.92	20240115	3930	5.09	20240805	7310	-43.50	20231016	3930	5.09	20240805	0.81	N	024950	500	66 억		71459	N	N	0	N	00	N
128	20241010	090352	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	0	3	0.00	919080	222	3.33	4140	4140	4140	5380	2900	4140	4140.00	0.54	0	-31	4186	4162	4146	4122	4106	4155	4115	66	1240	500	2890	5	1	13273577	550	10.78	0.53	12	0.00	384.00	7865.00	7310	20231016	-43.37	3930	20240805	5.34	6990	-40.77	20240115	3930	5.34	20240805	7310	-43.37	20231016	3930	5.34	20240805	0.81	N	024950	500	66 억		71459	N	N	0	N	00	N
129	20241008	160351	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	-10	5	-0.24	27367150	6613	22.78	4150	4170	4130	5390	2905	4150	4138.39	0.54	0	-178	4280	4215	4160	4095	4040	4187	4067	66	1240	500	2900	5	1	13273577	550	10.78	0.53	12	0.05	384.00	7865.00	7310	20231016	-43.37	3930	20240805	5.34	6990	-40.77	20240115	3930	5.34	20240805	7310	-43.37	20231016	3930	5.34	20240805	0.82	N	024950	500	66 억		71638	N	N	0	N	00	N
130	20241008	150353	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	-20	5	-0.48	18337505	4427	15.25	4150	4170	4130	5390	2905	4150	4142.20	0.54	0	-178	4280	4215	4160	4095	4040	4187	4067	66	1240	500	2900	5	1	13273577	548	10.76	0.53	12	0.03	384.00	7865.00	7310	20231016	-43.50	3930	20240805	5.09	6990	-40.92	20240115	3930	5.09	20240805	7310	-43.50	20231016	3930	5.09	20240805	0.82	N	024950	500	66 억		71638	N	N	0	N	00	N
131	20241008	140353	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	-15	5	-0.36	14973190	3613	12.44	4150	4170	4135	5390	2905	4150	4144.25	0.54	0	-178	4280	4215	4160	4095	4040	4187	4067	66	1240	500	2900	5	1	13273577	549	10.77	0.53	12	0.03	384.00	7865.00	7310	20231016	-43.43	3930	20240805	5.22	6990	-40.84	20240115	3930	5.22	20240805	7310	-43.43	20231016	3930	5.22	20240805	0.82	N	024950	500	66 억		71638	N	N	0	N	00	N
132	20241008	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	-10	5	-0.24	12350535	2979	10.26	4150	4170	4135	5390	2905	4150	4145.87	0.54	0	-178	4280	4215	4160	4095	4040	4187	4067	66	1240	500	2900	5	1	13273577	550	10.78	0.53	12	0.02	384.00	7865.00	7310	20231016	-43.37	3930	20240805	5.34	6990	-40.77	20240115	3930	5.34	20240805	7310	-43.37	20231016	3930	5.34	20240805	0.82	N	024950	500	66 억		71638	N	N	0	N	00	N
133	20241008	120351	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	-15	5	-0.36	11150850	2689	9.26	4150	4170	4135	5390	2905	4150	4146.84	0.54	0	-178	4280	4215	4160	4095	4040	4187	4067	66	1240	500	2900	5	1	13273577	549	10.77	0.53	12	0.02	384.00	7865.00	7310	20231016	-43.43	3930	20240805	5.22	6990	-40.84	20240115	3930	5.22	20240805	7310	-43.43	20231016	3930	5.22	20240805	0.82	N	024950	500	66 억		71638	N	N	0	N	00	N
134	20241008	110351	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	-15	5	-0.36	10249210	2471	8.51	4150	4170	4135	5390	2905	4150	4147.80	0.54	0	-179	4280	4215	4160	4095	4040	4187	4067	66	1240	500	2900	5	1	13273577	549	10.77	0.53	12	0.02	384.00	7865.00	7310	20231016	-43.43	3930	20240805	5.22	6990	-40.84	20240115	3930	5.22	20240805	7310	-43.43	20231016	3930	5.22	20240805	0.82	N	024950	500	66 억		71638	N	N	0	N	00	N
135	20241008	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	10	2	0.24	3334005	802	2.76	4150	4170	4150	5390	2905	4150	4157.11	0.54	0	-208	4280	4215	4160	4095	4040	4187	4067	66	1240	500	2900	5	1	13273577	552	10.83	0.53	12	0.01	384.00	7865.00	7310	20231016	-43.09	3930	20240805	5.85	6990	-40.49	20240115	3930	5.85	20240805	7310	-43.09	20231016	3930	5.85	20240805	0.82	N	024950	500	66 억		71638	N	N	0	N	00	N
136	20241008	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	20	2	0.48	508680	122	0.42	4150	4170	4150	5390	2905	4150	4169.51	0.54	0	-117	4280	4215	4160	4095	4040	4187	4067	66	1240	500	2900	5	1	13273577	554	10.86	0.53	12	0.00	384.00	7865.00	7310	20231016	-42.95	3930	20240805	6.11	6990	-40.34	20240115	3930	6.11	20240805	7310	-42.95	20231016	3930	6.11	20240805	0.82	N	024950	500	66 억		71638	N	N	0	N	00	N
137	20241007	160350	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	-10	5	-0.24	120414245	29033	347.99	4160	4225	4105	5400	2915	4160	4147.50	0.50	0	5015	4203	4181	4153	4131	4103	4192	4142	66	1240	500	2910	5	1	13273577	551	10.81	0.53	12	0.22	384.00	7865.00	7310	20231016	-43.23	3930	20240805	5.60	6990	-40.63	20240115	3930	5.60	20240805	7310	-43.23	20231016	3930	5.60	20240805	0.81	N	024950	500	66 억		66624	N	N	0	N	00	N
138	20241007	150344	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	0	3	0.00	113214480	27299	327.21	4160	4225	4105	5400	2915	4160	4147.20	0.50	0	4741	4203	4181	4153	4131	4103	4192	4142	66	1240	500	2910	5	1	13273577	552	10.83	0.53	12	0.21	384.00	7865.00	7310	20231016	-43.09	3930	20240805	5.85	6990	-40.49	20240115	3930	5.85	20240805	7310	-43.09	20231016	3930	5.85	20240805	0.81	N	024950	500	66 억		66624	N	N	0	N	00	N
139	20241007	140400	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	0	3	0.00	110504220	26647	319.39	4160	4225	4105	5400	2915	4160	4146.97	0.50	0	4709	4203	4181	4153	4131	4103	4192	4142	66	1240	500	2910	5	1	13273577	552	10.83	0.53	12	0.20	384.00	7865.00	7310	20231016	-43.09	3930	20240805	5.85	6990	-40.49	20240115	3930	5.85	20240805	7310	-43.09	20231016	3930	5.85	20240805	0.81	N	024950	500	66 억		66624	N	N	0	N	00	N
140	20241007	130344	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	0	3	0.00	107511545	25927	310.76	4160	4225	4105	5400	2915	4160	4146.70	0.50	0	4731	4203	4181	4153	4131	4103	4192	4142	66	1240	500	2910	5	1	13273577	552	10.83	0.53	12	0.20	384.00	7865.00	7310	20231016	-43.09	3930	20240805	5.85	6990	-40.49	20240115	3930	5.85	20240805	7310	-43.09	20231016	3930	5.85	20240805	0.81	N	024950	500	66 억		66624	N	N	0	N	00	N
141	20241007	120409	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	-5	5	-0.12	106825290	25762	308.79	4160	4225	4105	5400	2915	4160	4146.62	0.50	0	4704	4203	4181	4153	4131	4103	4192	4142	66	1240	500	2910	5	1	13273577	552	10.82	0.53	12	0.19	384.00	7865.00	7310	20231016	-43.16	3930	20240805	5.73	6990	-40.56	20240115	3930	5.73	20240805	7310	-43.16	20231016	3930	5.73	20240805	0.81	N	024950	500	66 억		66624	N	N	0	N	00	N
142	20241007	110342	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	-30	5	-0.72	100082725	24136	289.30	4160	4225	4105	5400	2915	4160	4146.62	0.50	0	4589	4203	4181	4153	4131	4103	4192	4142	66	1240	500	2910	5	1	13273577	548	10.76	0.53	12	0.18	384.00	7865.00	7310	20231016	-43.50	3930	20240805	5.09	6990	-40.92	20240115	3930	5.09	20240805	7310	-43.50	20231016	3930	5.09	20240805	0.81	N	024950	500	66 억		66624	N	N	0	N	00	N
143	20241007	100340	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	10	2	0.24	24081525	5771	69.17	4160	4225	4145	5400	2915	4160	4172.85	0.50	0	-310	4203	4181	4153	4131	4103	4192	4142	66	1240	500	2910	5	1	13273577	554	10.86	0.53	12	0.04	384.00	7865.00	7310	20231016	-42.95	3930	20240805	6.11	6990	-40.34	20240115	3930	6.11	20240805	7310	-42.95	20231016	3930	6.11	20240805	0.81	N	024950	500	66 억		66624	N	N	0	N	00	N
144	20241007	090321	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	35	2	0.84	1846830	439	5.26	4160	4225	4155	5400	2915	4160	4206.90	0.50	0	-16	4203	4181	4153	4131	4103	4192	4142	66	1240	500	2910	5	1	13273577	557	10.92	0.53	12	0.00	384.00	7865.00	7310	20231016	-42.61	3930	20240805	6.74	6990	-39.99	20240115	3930	6.74	20240805	7310	-42.61	20231016	3930	6.74	20240805	0.81	N	024950	500	66 억		66624	N	N	0	N	00	N
145	20241004	160330	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	20	2	0.48	34422125	8316	41.13	4125	4175	4125	5380	2900	4140	4139.26	0.49	0	1145	4250	4195	4150	4095	4050	4222	4122	66	1240	500	2890	5	1	13273577	552	10.83	0.53	12	0.06	384.00	7865.00	7310	20231016	-43.09	3930	20240805	5.85	6990	-40.49	20240115	3930	5.85	20240805	7310	-43.09	20231016	3930	5.85	20240805	0.80	N	024950	500	66 억		65479	N	N	0	N	00	N
146	20241004	150331	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	10	2	0.24	34256030	8276	40.93	4125	4175	4125	5380	2900	4140	4139.20	0.49	0	1143	4250	4195	4150	4095	4050	4222	4122	66	1240	500	2890	5	1	13273577	551	10.81	0.53	12	0.06	384.00	7865.00	7310	20231016	-43.23	3930	20240805	5.60	6990	-40.63	20240115	3930	5.60	20240805	7310	-43.23	20231016	3930	5.60	20240805	0.80	N	024950	500	66 억		65479	N	N	0	N	00	N
147	20241004	140333	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	-5	5	-0.12	27241105	6585	32.57	4125	4155	4125	5380	2900	4140	4136.84	0.49	0	1020	4250	4195	4150	4095	4050	4222	4122	66	1240	500	2890	5	1	13273577	549	10.77	0.53	12	0.05	384.00	7865.00	7310	20231016	-43.43	3930	20240805	5.22	6990	-40.84	20240115	3930	5.22	20240805	7310	-43.43	20231016	3930	5.22	20240805	0.80	N	024950	500	66 억		65479	N	N	0	N	00	N
148	20241004	130332	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	10	2	0.24	22295280	5390	26.66	4125	4155	4125	5380	2900	4140	4136.42	0.49	0	1006	4250	4195	4150	4095	4050	4222	4122	66	1240	500	2890	5	1	13273577	551	10.81	0.53	12	0.04	384.00	7865.00	7310	20231016	-43.23	3930	20240805	5.60	6990	-40.63	20240115	3930	5.60	20240805	7310	-43.23	20231016	3930	5.60	20240805	0.80	N	024950	500	66 억		65479	N	N	0	N	00	N
149	20241004	120330	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	-5	5	-0.12	21242300	5136	25.40	4125	4155	4125	5380	2900	4140	4135.96	0.49	0	1006	4250	4195	4150	4095	4050	4222	4122	66	1240	500	2890	5	1	13273577	549	10.77	0.53	12	0.04	384.00	7865.00	7310	20231016	-43.43	3930	20240805	5.22	6990	-40.84	20240115	3930	5.22	20240805	7310	-43.43	20231016	3930	5.22	20240805	0.80	N	024950	500	66 억		65479	N	N	0	N	00	N
150	20241004	110331	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	0	3	0.00	9859780	2385	11.79	4125	4155	4125	5380	2900	4140	4134.08	0.49	0	875	4250	4195	4150	4095	4050	4222	4122	66	1240	500	2890	5	1	13273577	550	10.78	0.53	12	0.02	384.00	7865.00	7310	20231016	-43.37	3930	20240805	5.34	6990	-40.77	20240115	3930	5.34	20240805	7310	-43.37	20231016	3930	5.34	20240805	0.80	N	024950	500	66 억		65479	N	N	0	N	00	N
151	20241004	100330	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	-10	5	-0.24	5849000	1416	7.00	4125	4145	4125	5380	2900	4140	4130.65	0.49	0	129	4250	4195	4150	4095	4050	4222	4122	66	1240	500	2890	5	1	13273577	548	10.76	0.53	12	0.01	384.00	7865.00	7310	20231016	-43.50	3930	20240805	5.09	6990	-40.92	20240115	3930	5.09	20240805	7310	-43.50	20231016	3930	5.09	20240805	0.80	N	024950	500	66 억		65479	N	N	0	N	00	N
152	20241004	090327	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	-15	5	-0.36	74250	18	0.09	4125	4125	4125	5380	2900	4140	4125.00	0.49	0	-2	4250	4195	4150	4095	4050	4222	4122	66	1240	500	2890	5	1	13273577	548	10.74	0.52	12	0.00	384.00	7865.00	7310	20231016	-43.57	3930	20240805	4.96	6990	-40.99	20240115	3930	4.96	20240805	7310	-43.57	20231016	3930	4.96	20240805	0.80	N	024950	500	66 억		65479	N	N	0	N	00	N
153	20241002	160328	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	-40	5	-0.96	83548365	20164	143.31	4105	4205	4105	5430	2930	4180	4143.44	0.49	0	-205	4273	4226	4198	4151	4123	4212	4137	66	1250	500	2920	5	1	13273577	550	10.78	0.53	12	0.15	384.00	7865.00	7310	20231016	-43.37	3930	20240805	5.34	6990	-40.77	20240115	3930	5.34	20240805	7310	-43.37	20231016	3930	5.34	20240805	0.80	N	024950	500	66 억		65605	N	N	0	N	00	N
154	20241002	150333	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	-35	5	-0.84	82263500	19854	141.11	4105	4205	4105	5430	2930	4180	4143.42	0.49	0	-159	4273	4226	4198	4151	4123	4212	4137	66	1250	500	2920	5	1	13273577	550	10.79	0.53	12	0.15	384.00	7865.00	7310	20231016	-43.30	3930	20240805	5.47	6990	-40.70	20240115	3930	5.47	20240805	7310	-43.30	20231016	3930	5.47	20240805	0.80	N	024950	500	66 억		65605	N	N	0	N	00	N
155	20241002	140331	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	-10	5	-0.24	66751795	16122	114.58	4105	4205	4105	5430	2930	4180	4140.42	0.49	0	-249	4273	4226	4198	4151	4123	4212	4137	66	1250	500	2920	5	1	13273577	554	10.86	0.53	12	0.12	384.00	7865.00	7310	20231016	-42.95	3930	20240805	6.11	6990	-40.34	20240115	3930	6.11	20240805	7310	-42.95	20231016	3930	6.11	20240805	0.80	N	024950	500	66 억		65605	N	N	0	N	00	N
156	20241002	130330	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	20	2	0.48	60441390	14612	103.85	4105	4205	4105	5430	2930	4180	4136.42	0.49	0	-212	4273	4226	4198	4151	4123	4212	4137	66	1250	500	2920	5	1	13273577	557	10.94	0.53	12	0.11	384.00	7865.00	7310	20231016	-42.54	3930	20240805	6.87	6990	-39.91	20240115	3930	6.87	20240805	7310	-42.54	20231016	3930	6.87	20240805	0.80	N	024950	500	66 억		65605	N	N	0	N	00	N
157	20241002	120328	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	5	2	0.12	58200650	14078	100.06	4105	4205	4105	5430	2930	4180	4134.16	0.49	0	-301	4273	4226	4198	4151	4123	4212	4137	66	1250	500	2920	5	1	13273577	555	10.90	0.53	12	0.11	384.00	7865.00	7310	20231016	-42.75	3930	20240805	6.49	6990	-40.13	20240115	3930	6.49	20240805	7310	-42.75	20231016	3930	6.49	20240805	0.80	N	024950	500	66 억		65605	N	N	0	N	00	N
158	20241002	110324	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	10	2	0.24	55262730	13377	95.07	4105	4205	4105	5430	2930	4180	4131.18	0.49	0	40	4273	4226	4198	4151	4123	4212	4137	66	1250	500	2920	5	1	13273577	556	10.91	0.53	12	0.10	384.00	7865.00	7310	20231016	-42.68	3930	20240805	6.62	6990	-40.06	20240115	3930	6.62	20240805	7310	-42.68	20231016	3930	6.62	20240805	0.80	N	024950	500	66 억		65605	N	N	0	N	00	N
159	20241002	100324	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	-25	5	-0.60	51908175	12572	89.35	4105	4155	4105	5430	2930	4180	4128.87	0.49	0	36	4273	4226	4198	4151	4123	4212	4137	66	1250	500	2920	5	1	13273577	552	10.82	0.53	12	0.09	384.00	7865.00	7310	20231016	-43.16	3930	20240805	5.73	6990	-40.56	20240115	3930	5.73	20240805	7310	-43.16	20231016	3930	5.73	20240805	0.80	N	024950	500	66 억		65605	N	N	0	N	00	N
160	20241002	090322	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	-35	5	-0.84	6844730	1667	11.85	4105	4155	4105	5430	2930	4180	4106.02	0.49	0	170	4273	4226	4198	4151	4123	4212	4137	66	1250	500	2920	5	1	13273577	550	10.79	0.53	12	0.01	384.00	7865.00	7310	20231016	-43.30	3930	20240805	5.47	6990	-40.70	20240115	3930	5.47	20240805	7310	-43.30	20231016	3930	5.47	20240805	0.80	N	024950	500	66 억		65605	N	N	0	N	00	N