KissMeData/043910/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	160531	57	100.00	KOSDAQ		비금속	N	N	N	N		N	598	-2	5	-0.33	620430367	1018368	336.67	606	635	587	780	420	600	609.24	1.43	0	-140454	624	612	598	586	572	618	592	567	180	500	400	1	1	113391457	678	11.96	0.72	12	0.90	50.00	831.00	1046	20231103	-42.83	581	20241028	2.93	1016	-41.14	20240524	581	2.93	20241028	1151	-48.05	20231103	581	2.93	20241028	1.16	N	043910	500	566 억		1626293	N	N	15	N	00	N
3	20241031	150537	57	100.00	KOSDAQ		비금속	N	N	N	N		N	600	0	3	0.00	609686785	1000418	330.74	606	635	587	780	420	600	609.43	1.43	0	-136497	624	612	598	586	572	618	592	567	180	500	400	1	1	113391457	680	12.00	0.72	12	0.88	50.00	831.00	1046	20231103	-42.64	581	20241028	3.27	1016	-40.94	20240524	581	3.27	20241028	1151	-47.87	20231103	581	3.27	20241028	1.16	N	043910	500	566 억		1626293	N	N	18	N	00	N
4	20241031	140537	57	100.00	KOSDAQ		비금속	N	N	N	N		N	599	-1	5	-0.17	592904179	972363	321.46	606	635	587	780	420	600	609.76	1.43	0	-127711	624	612	598	586	572	618	592	567	180	500	400	1	1	113391457	679	11.98	0.72	12	0.86	50.00	831.00	1046	20231103	-42.73	581	20241028	3.10	1016	-41.04	20240524	581	3.10	20241028	1151	-47.96	20231103	581	3.10	20241028	1.16	N	043910	500	566 억		1626293	N	N	18	N	00	N
5	20241031	130535	57	100.00	KOSDAQ		비금속	N	N	N	N		N	601	1	2	0.17	108030905	181450	59.99	606	606	587	780	420	600	595.38	1.43	0	-42062	624	612	598	586	572	618	592	567	180	500	400	1	1	113391457	681	12.02	0.72	12	0.16	50.00	831.00	1046	20231103	-42.54	581	20241028	3.44	1016	-40.85	20240524	581	3.44	20241028	1151	-47.78	20231103	581	3.44	20241028	1.16	N	043910	500	566 억		1626293	N	N	18	N	00	N
6	20241031	120535	57	100.00	KOSDAQ		비금속	N	N	N	N		N	602	2	2	0.33	99294582	166911	55.18	606	606	587	780	420	600	594.90	1.43	0	-48360	624	612	598	586	572	618	592	567	180	500	400	1	1	113391457	683	12.04	0.72	12	0.15	50.00	831.00	1046	20231103	-42.45	581	20241028	3.61	1016	-40.75	20240524	581	3.61	20241028	1151	-47.70	20231103	581	3.61	20241028	1.16	N	043910	500	566 억		1626293	N	N	18	N	00	N
7	20241031	110537	57	100.00	KOSDAQ		비금속	N	N	N	N		N	597	-3	5	-0.50	75939106	127815	42.26	606	606	587	780	420	600	594.13	1.43	0	-44102	624	612	598	586	572	618	592	567	180	500	400	1	1	113391457	677	11.94	0.72	12	0.11	50.00	831.00	1046	20231103	-42.93	581	20241028	2.75	1016	-41.24	20240524	581	2.75	20241028	1151	-48.13	20231103	581	2.75	20241028	1.16	N	043910	500	566 억		1626293	N	N	18	N	00	N
8	20241031	100536	57	100.00	KOSDAQ		비금속	N	N	N	N		N	592	-8	5	-1.33	52902477	89028	29.43	606	606	587	780	420	600	594.22	1.43	0	-29516	624	612	598	586	572	618	592	567	180	500	400	1	1	113391457	671	11.84	0.71	12	0.08	50.00	831.00	1046	20231103	-43.40	581	20241028	1.89	1016	-41.73	20240524	581	1.89	20241028	1151	-48.57	20231103	581	1.89	20241028	1.16	N	043910	500	566 억		1626293	N	N	18	N	00	N
9	20241031	090534	57	100.00	KOSDAQ		비금속	N	N	N	N		N	601	1	2	0.17	10194596	17006	5.62	606	606	595	780	420	600	599.47	1.43	0	-14853	624	612	598	586	572	618	592	567	180	500	400	1	1	113391457	681	12.02	0.72	12	0.01	50.00	831.00	1046	20231103	-42.54	581	20241028	3.44	1016	-40.85	20240524	581	3.44	20241028	1151	-47.78	20231103	581	3.44	20241028	1.16	N	043910	500	566 억		1626293	N	N	18	N	00	N
10	20241030	160533	57	100.00	KOSDAQ		비금속	N	N	N	N		N	600	12	2	2.04	178874822	301789	140.27	592	610	584	764	412	588	592.71	1.43	0	2461	599	593	588	582	577	591	580	567	176	500	390	1	1	113391457	680	12.00	0.72	12	0.27	50.00	831.00	1046	20231103	-42.64	581	20241028	3.27	1016	-40.94	20240524	581	3.27	20241028	1151	-47.87	20231103	581	3.27	20241028	1.13	N	043910	500	566 억		1623753	N	N	18	N	00	N
11	20241030	150545	57	100.00	KOSDAQ		비금속	N	N	N	N		N	592	4	2	0.68	116851424	198381	92.21	592	594	584	764	412	588	589.03	1.43	0	8381	599	593	588	582	577	591	580	567	176	500	390	1	1	113391457	671	11.84	0.71	12	0.17	50.00	831.00	1046	20231103	-43.40	581	20241028	1.89	1016	-41.73	20240524	581	1.89	20241028	1151	-48.57	20231103	581	1.89	20241028	1.13	N	043910	500	566 억		1623753	N	N	2	N	00	N
12	20241030	140538	57	100.00	KOSDAQ		비금속	N	N	N	N		N	589	1	2	0.17	88495894	150038	69.74	592	594	584	764	412	588	589.82	1.43	0	12747	599	593	588	582	577	591	580	567	176	500	390	1	1	113391457	668	11.78	0.71	12	0.13	50.00	831.00	1046	20231103	-43.69	581	20241028	1.38	1016	-42.03	20240524	581	1.38	20241028	1151	-48.83	20231103	581	1.38	20241028	1.13	N	043910	500	566 억		1623753	N	N	2	N	00	N
13	20241030	130538	57	100.00	KOSDAQ		비금속	N	N	N	N		N	588	0	3	0.00	74392629	126031	58.58	592	594	584	764	412	588	590.27	1.43	0	18398	599	593	588	582	577	591	580	567	176	500	390	1	1	113391457	667	11.76	0.71	12	0.11	50.00	831.00	1046	20231103	-43.79	581	20241028	1.20	1016	-42.13	20240524	581	1.20	20241028	1151	-48.91	20231103	581	1.20	20241028	1.13	N	043910	500	566 억		1623753	N	N	2	N	00	N
14	20241030	120544	57	100.00	KOSDAQ		비금속	N	N	N	N		N	592	4	2	0.68	48743053	82418	38.31	592	594	584	764	412	588	591.41	1.43	0	19179	599	593	588	582	577	591	580	567	176	500	390	1	1	113391457	671	11.84	0.71	12	0.07	50.00	831.00	1046	20231103	-43.40	581	20241028	1.89	1016	-41.73	20240524	581	1.89	20241028	1151	-48.57	20231103	581	1.89	20241028	1.13	N	043910	500	566 억		1623753	N	N	2	N	00	N
15	20241030	110536	57	100.00	KOSDAQ		비금속	N	N	N	N		N	592	4	2	0.68	32253473	54585	25.37	592	594	584	764	412	588	590.89	1.43	0	9053	599	593	588	582	577	591	580	567	176	500	390	1	1	113391457	671	11.84	0.71	12	0.05	50.00	831.00	1046	20231103	-43.40	581	20241028	1.89	1016	-41.73	20240524	581	1.89	20241028	1151	-48.57	20231103	581	1.89	20241028	1.13	N	043910	500	566 억		1623753	N	N	2	N	00	N
16	20241030	100534	57	100.00	KOSDAQ		비금속	N	N	N	N		N	591	3	2	0.51	18421559	31215	14.51	592	593	584	764	412	588	590.15	1.43	0	2574	599	593	588	582	577	591	580	567	176	500	390	1	1	113391457	670	11.82	0.71	12	0.03	50.00	831.00	1046	20231103	-43.50	581	20241028	1.72	1016	-41.83	20240524	581	1.72	20241028	1151	-48.65	20231103	581	1.72	20241028	1.13	N	043910	500	566 억		1623753	N	N	2	N	00	N
17	20241030	090537	57	100.00	KOSDAQ		비금속	N	N	N	N		N	590	2	2	0.34	5310217	9018	4.19	592	593	584	764	412	588	588.85	1.43	0	-110	599	593	588	582	577	591	580	567	176	500	390	1	1	113391457	669	11.80	0.71	12	0.01	50.00	831.00	1046	20231103	-43.59	581	20241028	1.55	1016	-41.93	20240524	581	1.55	20241028	1151	-48.74	20231103	581	1.55	20241028	1.13	N	043910	500	566 억		1623753	N	N	2	N	00	N
18	20241029	160517	57	100.00	KOSDAQ		비금속	N	N	N	N		N	588	-3	5	-0.51	124692093	212018	48.34	591	594	583	768	414	591	588.12	1.49	0	-62265	601	595	588	582	575	599	586	567	177	500	400	1	1	113391457	667	11.76	0.71	12	0.19	50.00	831.00	1046	20231103	-43.79	581	20241028	1.20	1016	-42.13	20240524	581	1.20	20241028	1151	-48.91	20231103	581	1.20	20241028	1.11	N	043910	500	566 억		1684045	N	N	2	N	00	N
19	20241029	150528	57	100.00	KOSDAQ		비금속	N	N	N	N		N	588	-3	5	-0.51	120133733	204263	46.57	591	594	583	768	414	591	588.13	1.49	0	-63396	601	595	588	582	575	599	586	567	177	500	400	1	1	113391457	667	11.76	0.71	12	0.18	50.00	831.00	1046	20231103	-43.79	581	20241028	1.20	1016	-42.13	20240524	581	1.20	20241028	1151	-48.91	20231103	581	1.20	20241028	1.11	N	043910	500	566 억		1684045	N	N	1	N	00	N
20	20241029	140510	57	100.00	KOSDAQ		비금속	N	N	N	N		N	589	-2	5	-0.34	109972715	186917	42.62	591	594	583	768	414	591	588.35	1.49	0	-60035	601	595	588	582	575	599	586	567	177	500	400	1	1	113391457	668	11.78	0.71	12	0.16	50.00	831.00	1046	20231103	-43.69	581	20241028	1.38	1016	-42.03	20240524	581	1.38	20241028	1151	-48.83	20231103	581	1.38	20241028	1.11	N	043910	500	566 억		1684045	N	N	1	N	00	N
21	20241029	130521	57	100.00	KOSDAQ		비금속	N	N	N	N		N	586	-5	5	-0.85	104423655	177453	40.46	591	594	583	768	414	591	588.46	1.49	0	-54705	601	595	588	582	575	599	586	567	177	500	400	1	1	113391457	664	11.72	0.71	12	0.16	50.00	831.00	1046	20231103	-43.98	581	20241028	0.86	1016	-42.32	20240524	581	0.86	20241028	1151	-49.09	20231103	581	0.86	20241028	1.11	N	043910	500	566 억		1684045	N	N	1	N	00	N
22	20241029	120524	57	100.00	KOSDAQ		비금속	N	N	N	N		N	586	-5	5	-0.85	88199306	149752	34.15	591	594	583	768	414	591	588.97	1.49	0	-47053	601	595	588	582	575	599	586	567	177	500	400	1	1	113391457	664	11.72	0.71	12	0.13	50.00	831.00	1046	20231103	-43.98	581	20241028	0.86	1016	-42.32	20240524	581	0.86	20241028	1151	-49.09	20231103	581	0.86	20241028	1.11	N	043910	500	566 억		1684045	N	N	1	N	00	N
23	20241029	110536	57	100.00	KOSDAQ		비금속	N	N	N	N		N	583	-8	5	-1.35	79039180	134116	30.58	591	594	583	768	414	591	589.33	1.49	0	-46762	601	595	588	582	575	599	586	567	177	500	400	1	1	113391457	661	11.66	0.70	12	0.12	50.00	831.00	1046	20231103	-44.26	581	20241028	0.34	1016	-42.62	20240524	581	0.34	20241028	1151	-49.35	20231103	581	0.34	20241028	1.11	N	043910	500	566 억		1684045	N	N	1	N	00	N
24	20241029	100522	57	100.00	KOSDAQ		비금속	N	N	N	N		N	591	0	3	0.00	42303878	71577	16.32	591	594	588	768	414	591	591.03	1.49	0	-34689	601	595	588	582	575	599	586	567	177	500	400	1	1	113391457	670	11.82	0.71	12	0.06	50.00	831.00	1046	20231103	-43.50	581	20241028	1.72	1016	-41.83	20240524	581	1.72	20241028	1151	-48.65	20231103	581	1.72	20241028	1.11	N	043910	500	566 억		1684045	N	N	1	N	00	N
25	20241028	160517	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	591	-1	5	-0.17	252069912	429598	80.65	587	594	581	769	415	592	586.75	1.41	0	84853	613	602	593	582	573	598	578	567	177	500	400	1	1	113391457	670	11.82	0.71	12	0.38	50.00	831.00	1046	20231103	-43.50	581	20241028	1.72	1016	-41.83	20240524	581	1.72	20241028	1151	-48.65	20231103	581	1.72	20241028	1.17	N	043910	500	566 억		1600761	N	N	1	N	00	N
26	20241028	150520	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	592	0	3	0.00	240512939	410065	76.98	587	594	581	769	415	592	586.52	1.41	0	80946	613	602	593	582	573	598	578	567	177	500	400	1	1	113391457	671	11.84	0.71	12	0.36	50.00	831.00	1046	20231103	-43.40	581	20241028	1.89	1016	-41.73	20240524	581	1.89	20241028	1151	-48.57	20231103	581	1.89	20241028	1.17	N	043910	500	566 억		1600761	N	N	1	N	00	N
27	20241028	140523	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	593	1	2	0.17	228973296	390554	73.32	587	594	581	769	415	592	586.28	1.41	0	69392	613	602	593	582	573	598	578	567	177	500	400	1	1	113391457	672	11.86	0.71	12	0.34	50.00	831.00	1046	20231103	-43.31	581	20241028	2.07	1016	-41.63	20240524	581	2.07	20241028	1151	-48.48	20231103	581	2.07	20241028	1.17	N	043910	500	566 억		1600761	N	N	1	N	00	N
28	20241028	130519	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	590	-2	5	-0.34	216974362	370237	69.50	587	594	581	769	415	592	586.04	1.41	0	57162	613	602	593	582	573	598	578	567	177	500	400	1	1	113391457	669	11.80	0.71	12	0.33	50.00	831.00	1046	20231103	-43.59	581	20241028	1.55	1016	-41.93	20240524	581	1.55	20241028	1151	-48.74	20231103	581	1.55	20241028	1.17	N	043910	500	566 억		1600761	N	N	1	N	00	N
29	20241028	120521	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	585	-7	5	-1.18	176789648	301994	56.69	587	594	581	769	415	592	585.41	1.41	0	27541	613	602	593	582	573	598	578	567	177	500	400	1	1	113391457	663	11.70	0.70	12	0.27	50.00	831.00	1046	20231103	-44.07	581	20241028	0.69	1016	-42.42	20240524	581	0.69	20241028	1151	-49.17	20231103	581	0.69	20241028	1.17	N	043910	500	566 억		1600761	N	N	1	N	00	N
30	20241028	110438	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	584	-8	5	-1.35	135863821	232071	43.57	587	594	581	769	415	592	585.44	1.41	0	22547	613	602	593	582	573	598	578	567	177	500	400	1	1	113391457	662	11.68	0.70	12	0.20	50.00	831.00	1046	20231103	-44.17	581	20241028	0.52	1016	-42.52	20240524	581	0.52	20241028	1151	-49.26	20231103	581	0.52	20241028	1.17	N	043910	500	566 억		1600761	N	N	1	N	00	N
31	20241028	100517	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	585	-7	5	-1.18	90729052	154728	29.05	587	594	581	769	415	592	586.38	1.41	0	10292	613	602	593	582	573	598	578	567	177	500	400	1	1	113391457	663	11.70	0.70	12	0.14	50.00	831.00	1046	20231103	-44.07	581	20241028	0.69	1016	-42.42	20240524	581	0.69	20241028	1151	-49.17	20231103	581	0.69	20241028	1.17	N	043910	500	566 억		1600761	N	N	1	N	00	N
32	20241028	090517	57	100.00	KOSDAQ		비금속	N	N	N	N		N	590	-2	5	-0.34	13725288	23342	4.38	587	594	585	769	415	592	588.01	1.41	0	-1221	613	602	593	582	573	598	578	567	177	500	400	1	1	113391457	669	11.80	0.71	12	0.02	50.00	831.00	1046	20231103	-43.59	584	20241025	1.03	1016	-41.93	20240524	584	1.03	20241025	1151	-48.74	20231103	584	1.03	20241025	1.17	N	043910	500	566 억		1600761	N	N	1	N	00	N
33	20241025	160516	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	592	-7	5	-1.17	314018111	532202	92.31	602	604	584	778	420	599	590.03	1.45	0	-41535	628	613	603	588	578	608	583	567	179	500	400	1	1	113391457	671	11.84	0.71	12	0.47	50.00	831.00	1046	20231103	-43.40	584	20241025	1.37	1016	-41.73	20240524	584	1.37	20241025	1151	-48.57	20231103	584	1.37	20241025	1.18	N	043910	500	566 억		1642296	N	N	1	N	00	N
34	20241025	150520	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	586	-13	5	-2.17	287745110	487743	84.60	602	604	584	778	420	599	589.95	1.45	0	-32987	628	613	603	588	578	608	583	567	179	500	400	1	1	113391457	664	11.72	0.71	12	0.43	50.00	831.00	1046	20231103	-43.98	584	20241025	0.34	1016	-42.32	20240524	584	0.34	20241025	1151	-49.09	20231103	584	0.34	20241025	1.18	N	043910	500	566 억		1642296	N	N	1	N	00	N
35	20241025	140518	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	585	-14	5	-2.34	263322697	446019	77.36	602	604	584	778	420	599	590.38	1.45	0	-24191	628	613	603	588	578	608	583	567	179	500	400	1	1	113391457	663	11.70	0.70	12	0.39	50.00	831.00	1046	20231103	-44.07	584	20241025	0.17	1016	-42.42	20240524	584	0.17	20241025	1151	-49.17	20231103	584	0.17	20241025	1.18	N	043910	500	566 억		1642296	N	N	1	N	00	N
36	20241025	130521	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	590	-9	5	-1.50	163395039	275448	47.77	602	604	589	778	420	599	593.20	1.45	0	-49862	628	613	603	588	578	608	583	567	179	500	400	1	1	113391457	669	11.80	0.71	12	0.24	50.00	831.00	1046	20231103	-43.59	589	20241025	0.17	1016	-41.93	20240524	589	0.17	20241025	1151	-48.74	20231103	589	0.17	20241025	1.18	N	043910	500	566 억		1642296	N	N	1	N	00	N
37	20241025	120521	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	591	-8	5	-1.34	120705809	203154	35.24	602	604	590	778	420	599	594.16	1.45	0	-25120	628	613	603	588	578	608	583	567	179	500	400	1	1	113391457	670	11.82	0.71	12	0.18	50.00	831.00	1046	20231103	-43.50	590	20241025	0.17	1016	-41.83	20240524	590	0.17	20241025	1151	-48.65	20231103	590	0.17	20241025	1.18	N	043910	500	566 억		1642296	N	N	1	N	00	N
38	20241025	110517	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	592	-7	5	-1.17	88015612	147860	25.65	602	604	591	778	420	599	595.26	1.45	0	-20537	628	613	603	588	578	608	583	567	179	500	400	1	1	113391457	671	11.84	0.71	12	0.13	50.00	831.00	1046	20231103	-43.40	591	20241025	0.17	1016	-41.73	20240524	591	0.17	20241025	1151	-48.57	20231103	591	0.17	20241025	1.18	N	043910	500	566 억		1642296	N	N	1	N	00	N
39	20241025	100518	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	596	-3	5	-0.50	44754756	74887	12.99	602	604	592	778	420	599	597.63	1.45	0	-18317	628	613	603	588	578	608	583	567	179	500	400	1	1	113391457	676	11.92	0.72	12	0.07	50.00	831.00	1046	20231103	-43.02	592	20241025	0.68	1016	-41.34	20240524	592	0.68	20241025	1151	-48.22	20231103	592	0.68	20241025	1.18	N	043910	500	566 억		1642296	N	N	1	N	00	N
40	20241025	090518	57	100.00	KOSDAQ		비금속	N	N	N	N		N	600	1	2	0.17	3952528	6591	1.14	602	602	599	778	420	599	599.69	1.45	0	-2365	628	613	603	588	578	608	583	567	179	500	400	1	1	113391457	680	12.00	0.72	12	0.01	50.00	831.00	1046	20231103	-42.64	593	20241024	1.18	1016	-40.94	20240524	593	1.18	20241024	1151	-47.87	20231103	593	1.18	20241024	1.18	N	043910	500	566 억		1642296	N	N	1	N	00	N
41	20241024	160509	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	599	-17	5	-2.76	343800910	571759	45.37	615	618	593	800	432	616	601.31	1.59	0	-161329	675	645	624	594	573	660	609	567	184	500	410	1	1	113391457	679	11.98	0.72	12	0.50	50.00	831.00	1046	20231103	-42.73	593	20241024	1.01	1016	-41.04	20240524	593	1.01	20241024	1151	-47.96	20231103	593	1.01	20241024	1.14	N	043910	500	566 억		1805663	N	N	1	N	00	N
42	20241024	150513	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	599	-17	5	-2.76	306034573	508560	40.35	615	618	593	800	432	616	601.77	1.59	0	-145066	675	645	624	594	573	660	609	567	184	500	410	1	1	113391457	679	11.98	0.72	12	0.45	50.00	831.00	1046	20231103	-42.73	593	20241024	1.01	1016	-41.04	20240524	593	1.01	20241024	1151	-47.96	20231103	593	1.01	20241024	1.14	N	043910	500	566 억		1805663	N	N	2	N	00	N
43	20241024	140503	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	603	-13	5	-2.11	292080570	485188	38.50	615	618	593	800	432	616	601.99	1.59	0	-145165	675	645	624	594	573	660	609	567	184	500	410	1	1	113391457	684	12.06	0.73	12	0.43	50.00	831.00	1046	20231103	-42.35	593	20241024	1.69	1016	-40.65	20240524	593	1.69	20241024	1151	-47.61	20231103	593	1.69	20241024	1.14	N	043910	500	566 억		1805663	N	N	2	N	00	N
44	20241024	130513	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	602	-14	5	-2.27	137205230	226474	17.97	615	618	601	800	432	616	605.83	1.59	0	-71295	675	645	624	594	573	660	609	567	184	500	410	1	1	113391457	683	12.04	0.72	12	0.20	50.00	831.00	1046	20231103	-42.45	601	20241024	0.17	1016	-40.75	20240524	601	0.17	20241024	1151	-47.70	20231103	601	0.17	20241024	1.14	N	043910	500	566 억		1805663	N	N	2	N	00	N
45	20241024	120512	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	605	-11	5	-1.79	97830080	161152	12.79	615	618	603	800	432	616	607.07	1.59	0	-55436	675	645	624	594	573	660	609	567	184	500	410	1	1	113391457	686	12.10	0.73	12	0.14	50.00	831.00	1046	20231103	-42.16	603	20241024	0.33	1016	-40.45	20240524	603	0.33	20241024	1151	-47.44	20231103	603	0.33	20241024	1.14	N	043910	500	566 억		1805663	N	N	2	N	00	N
46	20241024	110515	57	100.00	KOSDAQ		비금속	N	N	N	N		N	606	-10	5	-1.62	54772968	89883	7.13	615	618	605	800	432	616	609.38	1.59	0	-37729	675	645	624	594	573	660	609	567	184	500	410	1	1	113391457	687	12.12	0.73	12	0.08	50.00	831.00	1046	20231103	-42.07	603	20241023	0.50	1016	-40.35	20240524	603	0.50	20241023	1151	-47.35	20231103	603	0.50	20241023	1.14	N	043910	500	566 억		1805663	N	N	2	N	00	N
47	20241024	100515	57	100.00	KOSDAQ		비금속	N	N	N	N		N	609	-7	5	-1.14	27163572	44415	3.52	615	618	608	800	432	616	611.59	1.59	0	-9237	675	645	624	594	573	660	609	567	184	500	410	1	1	113391457	691	12.18	0.73	12	0.04	50.00	831.00	1046	20231103	-41.78	603	20241023	1.00	1016	-40.06	20240524	603	1.00	20241023	1151	-47.09	20231103	603	1.00	20241023	1.14	N	043910	500	566 억		1805663	N	N	2	N	00	N
48	20241024	090546	57	100.00	KOSDAQ		비금속	N	N	N	N		N	612	-4	5	-0.65	6506086	10603	0.84	615	618	612	800	432	616	613.61	1.59	0	-3293	675	645	624	594	573	660	609	567	184	500	410	1	1	113391457	694	12.24	0.74	12	0.01	50.00	831.00	1046	20231103	-41.49	603	20241023	1.49	1016	-39.76	20240524	603	1.49	20241023	1151	-46.83	20231103	603	1.49	20241023	1.14	N	043910	500	566 억		1805663	N	N	2	N	00	N
49	20241023	160513	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	616	4	2	0.65	782852909	1258082	257.17	608	654	603	795	429	612	622.26	1.57	0	23918	638	624	616	602	594	621	599	567	183	500	410	1	1	113391457	698	12.32	0.74	12	1.11	50.00	831.00	1046	20231103	-41.11	603	20241023	2.16	1016	-39.37	20240524	603	2.16	20241023	1151	-46.48	20231103	603	2.16	20241023	1.14	N	043910	500	566 억		1782546	N	N	2	N	00	N
50	20241023	150523	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	618	6	2	0.98	771553585	1239707	253.41	608	654	603	795	429	612	622.37	1.57	0	22782	638	624	616	602	594	621	599	567	183	500	410	1	1	113391457	701	12.36	0.74	12	1.09	50.00	831.00	1046	20231103	-40.92	603	20241023	2.49	1016	-39.17	20240524	603	2.49	20241023	1151	-46.31	20231103	603	2.49	20241023	1.14	N	043910	500	566 억		1782546	N	N	0	N	00	N
51	20241023	140524	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	610	-2	5	-0.33	726212430	1165820	238.31	608	654	603	795	429	612	622.92	1.57	0	-6223	638	624	616	602	594	621	599	567	183	500	410	1	1	113391457	692	12.20	0.73	12	1.03	50.00	831.00	1046	20231103	-41.68	603	20241023	1.16	1016	-39.96	20240524	603	1.16	20241023	1151	-47.00	20231103	603	1.16	20241023	1.14	N	043910	500	566 억		1782546	N	N	0	N	00	N
52	20241023	130516	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	612	0	3	0.00	694667414	1114230	227.76	608	654	603	795	429	612	623.45	1.57	0	-5676	638	624	616	602	594	621	599	567	183	500	410	1	1	113391457	694	12.24	0.74	12	0.98	50.00	831.00	1046	20231103	-41.49	603	20241023	1.49	1016	-39.76	20240524	603	1.49	20241023	1151	-46.83	20231103	603	1.49	20241023	1.14	N	043910	500	566 억		1782546	N	N	0	N	00	N
53	20241023	120514	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	615	3	2	0.49	647052017	1036306	211.83	608	654	603	795	429	612	624.38	1.57	0	-33988	638	624	616	602	594	621	599	567	183	500	410	1	1	113391457	697	12.30	0.74	12	0.91	50.00	831.00	1046	20231103	-41.20	603	20241023	1.99	1016	-39.47	20240524	603	1.99	20241023	1151	-46.57	20231103	603	1.99	20241023	1.14	N	043910	500	566 억		1782546	N	N	0	N	00	N
54	20241023	110512	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	629	17	2	2.78	558360752	892917	182.52	608	654	603	795	429	612	625.32	1.57	0	-34502	638	624	616	602	594	621	599	567	183	500	410	1	1	113391457	713	12.58	0.76	12	0.79	50.00	831.00	1046	20231103	-39.87	603	20241023	4.31	1016	-38.09	20240524	603	4.31	20241023	1151	-45.35	20231103	603	4.31	20241023	1.14	N	043910	500	566 억		1782546	N	N	0	N	00	N
55	20241023	100515	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	607	-5	5	-0.82	96722565	159056	32.51	608	615	603	795	429	612	608.10	1.57	0	10023	638	624	616	602	594	621	599	567	183	500	410	1	1	113391457	688	12.14	0.73	12	0.14	50.00	831.00	1046	20231103	-41.97	603	20241023	0.66	1016	-40.26	20240524	603	0.66	20241023	1151	-47.26	20231103	603	0.66	20241023	1.14	N	043910	500	566 억		1782546	N	N	0	N	00	N
56	20241023	090514	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	614	2	2	0.33	9104415	14943	3.05	608	614	608	795	429	612	609.28	1.57	0	5513	638	624	616	602	594	621	599	567	183	500	410	1	1	113391457	696	12.28	0.74	12	0.01	50.00	831.00	1046	20231103	-41.30	608	20241023	0.99	1016	-39.57	20240524	608	0.99	20241023	1151	-46.66	20231103	608	0.99	20241023	1.14	N	043910	500	566 억		1782546	N	N	0	N	00	N
57	20241022	160507	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	612	-15	5	-2.39	298117607	485844	266.00	627	630	608	815	439	627	613.61	1.67	0	-106301	641	634	625	618	609	635	619	567	188	500	420	1	1	113391457	694	12.24	0.74	12	0.43	50.00	831.00	1046	20231103	-41.49	608	20241022	0.66	1016	-39.76	20240524	608	0.66	20241022	1151	-46.83	20231103	608	0.66	20241022	1.14	N	043910	500	566 억		1888847	N	N	0	N	00	N
58	20241022	150514	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	611	-16	5	-2.55	281821368	459211	251.42	627	630	608	815	439	627	613.71	1.67	0	-104969	641	634	625	618	609	635	619	567	188	500	420	1	1	113391457	693	12.22	0.74	12	0.40	50.00	831.00	1046	20231103	-41.59	608	20241022	0.49	1016	-39.86	20240524	608	0.49	20241022	1151	-46.92	20231103	608	0.49	20241022	1.14	N	043910	500	566 억		1888847	N	N	0	N	00	N
59	20241022	140515	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	611	-16	5	-2.55	241238477	392701	215.01	627	630	608	815	439	627	614.31	1.67	0	-95163	641	634	625	618	609	635	619	567	188	500	420	1	1	113391457	693	12.22	0.74	12	0.35	50.00	831.00	1046	20231103	-41.59	608	20241022	0.49	1016	-39.86	20240524	608	0.49	20241022	1151	-46.92	20231103	608	0.49	20241022	1.14	N	043910	500	566 억		1888847	N	N	0	N	00	N
60	20241022	130514	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	613	-14	5	-2.23	180346638	292881	160.36	627	630	610	815	439	627	615.77	1.67	0	-67076	641	634	625	618	609	635	619	567	188	500	420	1	1	113391457	695	12.26	0.74	12	0.26	50.00	831.00	1046	20231103	-41.40	610	20241022	0.49	1016	-39.67	20240524	610	0.49	20241022	1151	-46.74	20231103	610	0.49	20241022	1.14	N	043910	500	566 억		1888847	N	N	0	N	00	N
61	20241022	120513	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	613	-14	5	-2.23	122143301	197687	108.24	627	630	612	815	439	627	617.86	1.67	0	-52903	641	634	625	618	609	635	619	567	188	500	420	1	1	113391457	695	12.26	0.74	12	0.17	50.00	831.00	1046	20231103	-41.40	612	20241022	0.16	1016	-39.67	20240524	612	0.16	20241022	1151	-46.74	20231103	612	0.16	20241022	1.14	N	043910	500	566 억		1888847	N	N	0	N	00	N
62	20241022	110511	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	620	-7	5	-1.12	103320770	167022	91.45	627	630	612	815	439	627	618.61	1.67	0	-45371	641	634	625	618	609	635	619	567	188	500	420	1	1	113391457	703	12.40	0.75	12	0.15	50.00	831.00	1046	20231103	-40.73	612	20241022	1.31	1016	-38.98	20240524	612	1.31	20241022	1151	-46.13	20231103	612	1.31	20241022	1.14	N	043910	500	566 억		1888847	N	N	0	N	00	N
63	20241022	100511	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	612	-15	5	-2.39	76283024	123085	67.39	627	630	612	815	439	627	619.76	1.67	0	-39696	641	634	625	618	609	635	619	567	188	500	420	1	1	113391457	694	12.24	0.74	12	0.11	50.00	831.00	1046	20231103	-41.49	612	20241022	0.00	1016	-39.76	20240524	612	0.00	20241022	1151	-46.83	20231103	612	0.00	20241022	1.14	N	043910	500	566 억		1888847	N	N	0	N	00	N
64	20241022	090511	57	100.00	KOSDAQ		비금속	N	N	N	N		N	628	1	2	0.16	2862851	4558	2.50	627	630	627	815	439	627	628.09	1.67	0	-4064	641	634	625	618	609	635	619	567	188	500	420	1	1	113391457	712	12.56	0.76	12	0.00	50.00	831.00	1046	20231103	-39.96	616	20241021	1.95	1016	-38.19	20240524	616	1.95	20241021	1151	-45.44	20231103	616	1.95	20241021	1.14	N	043910	500	566 억		1888847	N	N	0	N	00	N
65	20241021	160507	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	627	0	3	0.00	113797699	182593	43.03	627	632	616	815	439	627	623.21	1.66	0	9743	637	632	626	621	615	629	618	567	188	500	420	1	1	113391457	711	12.54	0.75	12	0.16	50.00	831.00	1046	20231103	-40.06	616	20241021	1.79	1016	-38.29	20240524	616	1.79	20241021	1151	-45.53	20231103	616	1.79	20241021	1.15	N	043910	500	566 억		1879099	N	N	0	N	00	N
66	20241021	150511	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	628	1	2	0.16	106627117	171125	40.33	627	632	616	815	439	627	623.09	1.66	0	9505	637	632	626	621	615	629	618	567	188	500	420	1	1	113391457	712	12.56	0.76	12	0.15	50.00	831.00	1046	20231103	-39.96	616	20241021	1.95	1016	-38.19	20240524	616	1.95	20241021	1151	-45.44	20231103	616	1.95	20241021	1.15	N	043910	500	566 억		1879099	N	N	0	N	00	N
67	20241021	140512	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	625	-2	5	-0.32	89053309	143069	33.72	627	632	616	815	439	627	622.45	1.66	0	14026	637	632	626	621	615	629	618	567	188	500	420	1	1	113391457	709	12.50	0.75	12	0.13	50.00	831.00	1046	20231103	-40.25	616	20241021	1.46	1016	-38.48	20240524	616	1.46	20241021	1151	-45.70	20231103	616	1.46	20241021	1.15	N	043910	500	566 억		1879099	N	N	0	N	00	N
68	20241021	130510	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	627	0	3	0.00	84836415	136321	32.13	627	632	616	815	439	627	622.33	1.66	0	14198	637	632	626	621	615	629	618	567	188	500	420	1	1	113391457	711	12.54	0.75	12	0.12	50.00	831.00	1046	20231103	-40.06	616	20241021	1.79	1016	-38.29	20240524	616	1.79	20241021	1151	-45.53	20231103	616	1.79	20241021	1.15	N	043910	500	566 억		1879099	N	N	0	N	00	N
69	20241021	120511	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	627	0	3	0.00	78145934	125614	29.60	627	632	616	815	439	627	622.11	1.66	0	14499	637	632	626	621	615	629	618	567	188	500	420	1	1	113391457	711	12.54	0.75	12	0.11	50.00	831.00	1046	20231103	-40.06	616	20241021	1.79	1016	-38.29	20240524	616	1.79	20241021	1151	-45.53	20231103	616	1.79	20241021	1.15	N	043910	500	566 억		1879099	N	N	0	N	00	N
70	20241021	110508	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	629	2	2	0.32	66683368	107392	25.31	627	632	616	815	439	627	620.93	1.66	0	13251	637	632	626	621	615	629	618	567	188	500	420	1	1	113391457	713	12.58	0.76	12	0.09	50.00	831.00	1046	20231103	-39.87	616	20241021	2.11	1016	-38.09	20240524	616	2.11	20241021	1151	-45.35	20231103	616	2.11	20241021	1.15	N	043910	500	566 억		1879099	N	N	0	N	00	N
71	20241021	100510	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	624	-3	5	-0.48	42936368	69369	16.35	627	627	616	815	439	627	618.96	1.66	0	11534	637	632	626	621	615	629	618	567	188	500	420	1	1	113391457	708	12.48	0.75	12	0.06	50.00	831.00	1046	20231103	-40.34	616	20241021	1.30	1016	-38.58	20240524	616	1.30	20241021	1151	-45.79	20231103	616	1.30	20241021	1.15	N	043910	500	566 억		1879099	N	N	0	N	00	N
72	20241021	090508	57	100.00	KOSDAQ		비금속	N	N	N	N		N	620	-7	5	-1.12	3120063	5017	1.18	627	627	620	815	439	627	621.90	1.66	0	-1100	637	632	626	621	615	629	618	567	188	500	420	1	1	113391457	703	12.40	0.75	12	0.00	50.00	831.00	1046	20231103	-40.73	618	20241015	0.32	1016	-38.98	20240524	618	0.32	20241015	1151	-46.13	20231103	618	0.32	20241015	1.15	N	043910	500	566 억		1879099	N	N	0	N	00	N
73	20241018	160508	57	100.00	KOSDAQ		비금속	N	N	N	N		N	627	-4	5	-0.63	264491653	424198	166.56	631	631	620	820	442	631	623.51	1.71	0	-62189	641	636	631	626	621	633	623	567	189	500	420	1	1	113391457	711	12.54	0.75	12	0.37	50.00	831.00	1046	20231103	-40.06	618	20241015	1.46	1016	-38.29	20240524	618	1.46	20241015	1151	-45.53	20231103	618	1.46	20241015	1.14	N	043910	500	566 억		1941288	N	N	0	N	00	N
74	20241018	150517	57	100.00	KOSDAQ		비금속	N	N	N	N		N	624	-7	5	-1.11	232443136	373007	146.46	631	631	620	820	442	631	623.16	1.71	0	-58301	641	636	631	626	621	633	623	567	189	500	420	1	1	113391457	708	12.48	0.75	12	0.33	50.00	831.00	1046	20231103	-40.34	618	20241015	0.97	1016	-38.58	20240524	618	0.97	20241015	1151	-45.79	20231103	618	0.97	20241015	1.14	N	043910	500	566 억		1941288	N	N	0	N	00	N
75	20241018	140523	57	100.00	KOSDAQ		비금속	N	N	N	N		N	623	-8	5	-1.27	123756540	198099	77.78	631	631	621	820	442	631	624.72	1.71	0	-30377	641	636	631	626	621	633	623	567	189	500	420	1	1	113391457	706	12.46	0.75	12	0.17	50.00	831.00	1046	20231103	-40.44	618	20241015	0.81	1016	-38.68	20240524	618	0.81	20241015	1151	-45.87	20231103	618	0.81	20241015	1.14	N	043910	500	566 억		1941288	N	N	0	N	00	N
76	20241018	130511	57	100.00	KOSDAQ		비금속	N	N	N	N		N	623	-8	5	-1.27	98422862	157413	61.81	631	631	622	820	442	631	625.25	1.71	0	-16546	641	636	631	626	621	633	623	567	189	500	420	1	1	113391457	706	12.46	0.75	12	0.14	50.00	831.00	1046	20231103	-40.44	618	20241015	0.81	1016	-38.68	20240524	618	0.81	20241015	1151	-45.87	20231103	618	0.81	20241015	1.14	N	043910	500	566 억		1941288	N	N	0	N	00	N
77	20241018	120516	57	100.00	KOSDAQ		비금속	N	N	N	N		N	626	-5	5	-0.79	64203008	102502	40.25	631	631	624	820	442	631	626.36	1.71	0	-10912	641	636	631	626	621	633	623	567	189	500	420	1	1	113391457	710	12.52	0.75	12	0.09	50.00	831.00	1046	20231103	-40.15	618	20241015	1.29	1016	-38.39	20240524	618	1.29	20241015	1151	-45.61	20231103	618	1.29	20241015	1.14	N	043910	500	566 억		1941288	N	N	0	N	00	N
78	20241018	110514	57	100.00	KOSDAQ		비금속	N	N	N	N		N	624	-7	5	-1.11	46502954	74151	29.11	631	631	624	820	442	631	627.14	1.71	0	-7316	641	636	631	626	621	633	623	567	189	500	420	1	1	113391457	708	12.48	0.75	12	0.07	50.00	831.00	1046	20231103	-40.34	618	20241015	0.97	1016	-38.58	20240524	618	0.97	20241015	1151	-45.79	20231103	618	0.97	20241015	1.14	N	043910	500	566 억		1941288	N	N	0	N	00	N
79	20241018	100509	57	100.00	KOSDAQ		비금속	N	N	N	N		N	629	-2	5	-0.32	21171335	33686	13.23	631	631	627	820	442	631	628.49	1.71	0	-6036	641	636	631	626	621	633	623	567	189	500	420	1	1	113391457	713	12.58	0.76	12	0.03	50.00	831.00	1046	20231103	-39.87	618	20241015	1.78	1016	-38.09	20240524	618	1.78	20241015	1151	-45.35	20231103	618	1.78	20241015	1.14	N	043910	500	566 억		1941288	N	N	0	N	00	N
80	20241018	090510	57	100.00	KOSDAQ		비금속	N	N	N	N		N	628	-3	5	-0.48	1376150	2186	0.86	631	631	628	820	442	631	629.53	1.71	0	-164	641	636	631	626	621	633	623	567	189	500	420	1	1	113391457	712	12.56	0.76	12	0.00	50.00	831.00	1046	20231103	-39.96	618	20241015	1.62	1016	-38.19	20240524	618	1.62	20241015	1151	-45.44	20231103	618	1.62	20241015	1.14	N	043910	500	566 억		1941288	N	N	0	N	00	N
81	20241017	160508	57	100.00	KOSDAQ		비금속	N	N	N	N		N	631	1	2	0.16	160402093	254680	64.11	636	636	626	819	441	630	629.82	1.75	0	-42941	648	639	632	623	616	635	619	567	189	500	420	1	1	113391457	716	12.62	0.76	12	0.22	50.00	831.00	1046	20231103	-39.67	618	20241015	2.10	1016	-37.89	20240524	618	2.10	20241015	1151	-45.18	20231103	618	2.10	20241015	1.10	N	043910	500	566 억		1984229	N	N	0	N	00	N
82	20241017	150509	57	100.00	KOSDAQ		비금속	N	N	N	N		N	630	0	3	0.00	149986261	238168	59.95	636	636	626	819	441	630	629.75	1.75	0	-41487	648	639	632	623	616	635	619	567	189	500	420	1	1	113391457	714	12.60	0.76	12	0.21	50.00	831.00	1046	20231103	-39.77	618	20241015	1.94	1016	-37.99	20240524	618	1.94	20241015	1151	-45.26	20231103	618	1.94	20241015	1.10	N	043910	500	566 억		1984229	N	N	0	N	00	N
83	20241017	140510	57	100.00	KOSDAQ		비금속	N	N	N	N		N	628	-2	5	-0.32	110024433	174597	43.95	636	636	626	819	441	630	630.16	1.75	0	-30774	648	639	632	623	616	635	619	567	189	500	420	1	1	113391457	712	12.56	0.76	12	0.15	50.00	831.00	1046	20231103	-39.96	618	20241015	1.62	1016	-38.19	20240524	618	1.62	20241015	1151	-45.44	20231103	618	1.62	20241015	1.10	N	043910	500	566 억		1984229	N	N	0	N	00	N
84	20241017	130508	57	100.00	KOSDAQ		비금속	N	N	N	N		N	629	-1	5	-0.16	79499309	126027	31.72	636	636	628	819	441	630	630.81	1.75	0	-22317	648	639	632	623	616	635	619	567	189	500	420	1	1	113391457	713	12.58	0.76	12	0.11	50.00	831.00	1046	20231103	-39.87	618	20241015	1.78	1016	-38.09	20240524	618	1.78	20241015	1151	-45.35	20231103	618	1.78	20241015	1.10	N	043910	500	566 억		1984229	N	N	0	N	00	N
85	20241017	120510	57	100.00	KOSDAQ		비금속	N	N	N	N		N	632	2	2	0.32	46856464	74177	18.67	636	636	630	819	441	630	631.68	1.75	0	-13940	648	639	632	623	616	635	619	567	189	500	420	1	1	113391457	717	12.64	0.76	12	0.07	50.00	831.00	1046	20231103	-39.58	618	20241015	2.27	1016	-37.80	20240524	618	2.27	20241015	1151	-45.09	20231103	618	2.27	20241015	1.10	N	043910	500	566 억		1984229	N	N	0	N	00	N
86	20241017	110510	57	100.00	KOSDAQ		비금속	N	N	N	N		N	631	1	2	0.16	32640808	51687	13.01	636	636	630	819	441	630	631.51	1.75	0	-7741	648	639	632	623	616	635	619	567	189	500	420	1	1	113391457	716	12.62	0.76	12	0.05	50.00	831.00	1046	20231103	-39.67	618	20241015	2.10	1016	-37.89	20240524	618	2.10	20241015	1151	-45.18	20231103	618	2.10	20241015	1.10	N	043910	500	566 억		1984229	N	N	0	N	00	N
87	20241017	100512	57	100.00	KOSDAQ		비금속	N	N	N	N		N	632	2	2	0.32	23605493	37379	9.41	636	636	630	819	441	630	631.52	1.75	0	-1054	648	639	632	623	616	635	619	567	189	500	420	1	1	113391457	717	12.64	0.76	12	0.03	50.00	831.00	1046	20231103	-39.58	618	20241015	2.27	1016	-37.80	20240524	618	2.27	20241015	1151	-45.09	20231103	618	2.27	20241015	1.10	N	043910	500	566 억		1984229	N	N	0	N	00	N
88	20241017	090507	57	100.00	KOSDAQ		비금속	N	N	N	N		N	630	0	3	0.00	399918	630	0.16	636	636	630	819	441	630	634.79	1.75	0	-75	648	639	632	623	616	635	619	567	189	500	420	1	1	113391457	714	12.60	0.76	12	0.00	50.00	831.00	1046	20231103	-39.77	618	20241015	1.94	1016	-37.99	20240524	618	1.94	20241015	1151	-45.26	20231103	618	1.94	20241015	1.10	N	043910	500	566 억		1984229	N	N	0	N	00	N
89	20241016	160505	57	100.00	KOSDAQ		비금속	N	N	N	N		N	630	-5	5	-0.79	249621787	395423	23.95	635	641	625	825	445	635	631.28	1.80	0	-51359	681	658	638	615	595	648	605	567	190	500	430	1	1	113391457	714	12.60	0.76	12	0.35	50.00	831.00	1046	20231103	-39.77	618	20241015	1.94	1016	-37.99	20240524	618	1.94	20241015	1151	-45.26	20231103	618	1.94	20241015	1.06	N	043910	500	566 억		2035551	N	N	0	N	00	N
90	20241016	150508	57	100.00	KOSDAQ		비금속	N	N	N	N		N	630	-5	5	-0.79	228724889	362213	21.94	635	641	625	825	445	635	631.47	1.80	0	-54167	681	658	638	615	595	648	605	567	190	500	430	1	1	113391457	714	12.60	0.76	12	0.32	50.00	831.00	1046	20231103	-39.77	618	20241015	1.94	1016	-37.99	20240524	618	1.94	20241015	1151	-45.26	20231103	618	1.94	20241015	1.06	N	043910	500	566 억		2035551	N	N	0	N	00	N
91	20241016	140508	57	100.00	KOSDAQ		비금속	N	N	N	N		N	628	-7	5	-1.10	197827291	313190	18.97	635	641	625	825	445	635	631.65	1.80	0	-54441	681	658	638	615	595	648	605	567	190	500	430	1	1	113391457	712	12.56	0.76	12	0.28	50.00	831.00	1046	20231103	-39.96	618	20241015	1.62	1016	-38.19	20240524	618	1.62	20241015	1151	-45.44	20231103	618	1.62	20241015	1.06	N	043910	500	566 억		2035551	N	N	0	N	00	N
92	20241016	130507	57	100.00	KOSDAQ		비금속	N	N	N	N		N	632	-3	5	-0.47	105342570	166033	10.06	635	641	630	825	445	635	634.47	1.80	0	-34530	681	658	638	615	595	648	605	567	190	500	430	1	1	113391457	717	12.64	0.76	12	0.15	50.00	831.00	1046	20231103	-39.58	618	20241015	2.27	1016	-37.80	20240524	618	2.27	20241015	1151	-45.09	20231103	618	2.27	20241015	1.06	N	043910	500	566 억		2035551	N	N	0	N	00	N
93	20241016	120506	57	100.00	KOSDAQ		비금속	N	N	N	N		N	631	-4	5	-0.63	84114334	132449	8.02	635	641	630	825	445	635	635.07	1.80	0	-24751	681	658	638	615	595	648	605	567	190	500	430	1	1	113391457	716	12.62	0.76	12	0.12	50.00	831.00	1046	20231103	-39.67	618	20241015	2.10	1016	-37.89	20240524	618	2.10	20241015	1151	-45.18	20231103	618	2.10	20241015	1.06	N	043910	500	566 억		2035551	N	N	0	N	00	N
94	20241016	110505	57	100.00	KOSDAQ		비금속	N	N	N	N		N	633	-2	5	-0.31	62889306	98869	5.99	635	641	631	825	445	635	636.09	1.80	0	-15655	681	658	638	615	595	648	605	567	190	500	430	1	1	113391457	718	12.66	0.76	12	0.09	50.00	831.00	1046	20231103	-39.48	618	20241015	2.43	1016	-37.70	20240524	618	2.43	20241015	1151	-45.00	20231103	618	2.43	20241015	1.06	N	043910	500	566 억		2035551	N	N	0	N	00	N
95	20241016	100507	57	100.00	KOSDAQ		비금속	N	N	N	N		N	639	4	2	0.63	49952192	78547	4.76	635	641	631	825	445	635	635.95	1.80	0	-11590	681	658	638	615	595	648	605	567	190	500	430	1	1	113391457	725	12.78	0.77	12	0.07	50.00	831.00	1046	20231103	-38.91	618	20241015	3.40	1016	-37.11	20240524	618	3.40	20241015	1151	-44.48	20231103	618	3.40	20241015	1.06	N	043910	500	566 억		2035551	N	N	0	N	00	N
96	20241016	090507	57	100.00	KOSDAQ		비금속	N	N	N	N		N	632	-3	5	-0.47	10248349	16165	0.98	635	637	632	825	445	635	633.98	1.80	0	-3863	681	658	638	615	595	648	605	567	190	500	430	1	1	113391457	717	12.64	0.76	12	0.01	50.00	831.00	1046	20231103	-39.58	618	20241015	2.27	1016	-37.80	20240524	618	2.27	20241015	1151	-45.09	20231103	618	2.27	20241015	1.06	N	043910	500	566 억		2035551	N	N	0	N	00	N
97	20241015	160503	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	635	-22	5	-3.35	1050078011	1650590	314.30	658	661	618	854	460	657	636.18	2.19	0	-451273	679	668	661	650	643	664	646	567	197	500	440	1	1	113391457	720	12.70	0.76	12	1.46	50.00	831.00	1046	20231103	-39.29	618	20241015	2.75	1016	-37.50	20240524	618	2.75	20241015	1151	-44.83	20231103	618	2.75	20241015	1.05	N	043910	500	566 억		2486824	N	N	0	N	00	N
98	20241015	150508	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	626	-31	5	-4.72	871428553	1365915	260.09	658	661	624	854	460	657	637.98	2.19	0	-374640	679	668	661	650	643	664	646	567	197	500	440	1	1	113391457	710	12.52	0.75	12	1.20	50.00	831.00	1046	20231103	-40.15	624	20241015	0.32	1016	-38.39	20240524	624	0.32	20241015	1151	-45.61	20231103	624	0.32	20241015	1.05	N	043910	500	566 억		2486824	N	N	0	N	00	N
99	20241015	140507	57	100.00	KOSDAQ		비금속	N	N	N	N		N	639	-18	5	-2.74	473043870	734085	139.78	658	661	637	854	460	657	644.40	2.19	0	-146015	679	668	661	650	643	664	646	567	197	500	440	1	1	113391457	725	12.78	0.77	12	0.65	50.00	831.00	1046	20231103	-38.91	629	20240808	1.59	1016	-37.11	20240524	629	1.59	20240808	1151	-44.48	20231103	629	1.59	20240808	1.05	N	043910	500	566 억		2486824	N	N	0	N	00	N
100	20241015	130506	57	100.00	KOSDAQ		비금속	N	N	N	N		N	640	-17	5	-2.59	435059877	674696	128.47	658	661	637	854	460	657	644.82	2.19	0	-104658	679	668	661	650	643	664	646	567	197	500	440	1	1	113391457	726	12.80	0.77	12	0.60	50.00	831.00	1046	20231103	-38.81	629	20240808	1.75	1016	-37.01	20240524	629	1.75	20240808	1151	-44.40	20231103	629	1.75	20240808	1.05	N	043910	500	566 억		2486824	N	N	0	N	00	N
101	20241015	120506	57	100.00	KOSDAQ		비금속	N	N	N	N		N	640	-17	5	-2.59	337916684	522716	99.53	658	661	640	854	460	657	646.46	2.19	0	-59135	679	668	661	650	643	664	646	567	197	500	440	1	1	113391457	726	12.80	0.77	12	0.46	50.00	831.00	1046	20231103	-38.81	629	20240808	1.75	1016	-37.01	20240524	629	1.75	20240808	1151	-44.40	20231103	629	1.75	20240808	1.05	N	043910	500	566 억		2486824	N	N	0	N	00	N
102	20241015	110507	57	100.00	KOSDAQ		비금속	N	N	N	N		N	644	-13	5	-1.98	216024714	332889	63.39	658	661	641	854	460	657	648.94	2.19	0	-39145	679	668	661	650	643	664	646	567	197	500	440	1	1	113391457	730	12.88	0.77	12	0.29	50.00	831.00	1046	20231103	-38.43	629	20240808	2.38	1016	-36.61	20240524	629	2.38	20240808	1151	-44.05	20231103	629	2.38	20240808	1.05	N	043910	500	566 억		2486824	N	N	0	N	00	N
103	20241015	100506	57	100.00	KOSDAQ		비금속	N	N	N	N		N	650	-7	5	-1.07	129159648	198364	37.77	658	661	646	854	460	657	651.12	2.19	0	-28607	679	668	661	650	643	664	646	567	197	500	440	1	1	113391457	737	13.00	0.78	12	0.17	50.00	831.00	1046	20231103	-37.86	629	20240808	3.34	1016	-36.02	20240524	629	3.34	20240808	1151	-43.53	20231103	629	3.34	20240808	1.05	N	043910	500	566 억		2486824	N	N	0	N	00	N
104	20241015	090505	57	100.00	KOSDAQ		비금속	N	N	N	N		N	657	0	3	0.00	1876224	2855	0.54	658	658	655	854	460	657	657.17	2.19	0	-2529	679	668	661	650	643	664	646	567	197	500	440	1	1	113391457	745	13.14	0.79	12	0.00	50.00	831.00	1046	20231103	-37.19	629	20240808	4.45	1016	-35.33	20240524	629	4.45	20240808	1151	-42.92	20231103	629	4.45	20240808	1.05	N	043910	500	566 억		2486824	N	N	0	N	00	N
105	20241014	160454	57	100.00	KOSDAQ		비금속	N	N	N	N		N	657	-15	5	-2.23	343090568	521094	161.86	672	672	654	873	471	672	658.41	2.26	0	-77302	688	680	670	662	652	684	666	567	201	500	450	1	1	113391457	745	13.14	0.79	12	0.46	50.00	831.00	1046	20231103	-37.19	629	20240808	4.45	1016	-35.33	20240524	629	4.45	20240808	1151	-42.92	20231103	629	4.45	20240808	1.07	N	043910	500	566 억		2564126	N	N	0	N	00	N
106	20241014	150500	57	100.00	KOSDAQ		비금속	N	N	N	N		N	659	-13	5	-1.93	297971134	452394	140.52	672	672	654	873	471	672	658.65	2.26	0	-62297	688	680	670	662	652	684	666	567	201	500	450	1	1	113391457	747	13.18	0.79	12	0.40	50.00	831.00	1046	20231103	-37.00	629	20240808	4.77	1016	-35.14	20240524	629	4.77	20240808	1151	-42.75	20231103	629	4.77	20240808	1.07	N	043910	500	566 억		2564126	N	N	0	N	00	N
107	20241014	140500	57	100.00	KOSDAQ		비금속	N	N	N	N		N	657	-15	5	-2.23	265405577	402814	125.12	672	672	654	873	471	672	658.88	2.26	0	-38348	688	680	670	662	652	684	666	567	201	500	450	1	1	113391457	745	13.14	0.79	12	0.36	50.00	831.00	1046	20231103	-37.19	629	20240808	4.45	1016	-35.33	20240524	629	4.45	20240808	1151	-42.92	20231103	629	4.45	20240808	1.07	N	043910	500	566 억		2564126	N	N	0	N	00	N
108	20241014	130501	57	100.00	KOSDAQ		비금속	N	N	N	N		N	660	-12	5	-1.79	237197350	359914	111.80	672	672	654	873	471	672	659.04	2.26	0	-37023	688	680	670	662	652	684	666	567	201	500	450	1	1	113391457	748	13.20	0.79	12	0.32	50.00	831.00	1046	20231103	-36.90	629	20240808	4.93	1016	-35.04	20240524	629	4.93	20240808	1151	-42.66	20231103	629	4.93	20240808	1.07	N	043910	500	566 억		2564126	N	N	0	N	00	N
109	20241014	120453	57	100.00	KOSDAQ		비금속	N	N	N	N		N	661	-11	5	-1.64	225050303	341487	106.07	672	672	654	873	471	672	659.03	2.26	0	-25113	688	680	670	662	652	684	666	567	201	500	450	1	1	113391457	750	13.22	0.80	12	0.30	50.00	831.00	1046	20231103	-36.81	629	20240808	5.09	1016	-34.94	20240524	629	5.09	20240808	1151	-42.57	20231103	629	5.09	20240808	1.07	N	043910	500	566 억		2564126	N	N	0	N	00	N
110	20241014	110456	57	100.00	KOSDAQ		비금속	N	N	N	N		N	659	-13	5	-1.93	198641978	301251	93.57	672	672	655	873	471	672	659.39	2.26	0	-8663	688	680	670	662	652	684	666	567	201	500	450	1	1	113391457	747	13.18	0.79	12	0.27	50.00	831.00	1046	20231103	-37.00	629	20240808	4.77	1016	-35.14	20240524	629	4.77	20240808	1151	-42.75	20231103	629	4.77	20240808	1.07	N	043910	500	566 억		2564126	N	N	0	N	00	N
111	20241014	100456	57	100.00	KOSDAQ		비금속	N	N	N	N		N	665	-7	5	-1.04	35983486	53934	16.75	672	672	663	873	471	672	667.18	2.26	0	-2518	688	680	670	662	652	684	666	567	201	500	450	1	1	113391457	754	13.30	0.80	12	0.05	50.00	831.00	1046	20231103	-36.42	629	20240808	5.72	1016	-34.55	20240524	629	5.72	20240808	1151	-42.22	20231103	629	5.72	20240808	1.07	N	043910	500	566 억		2564126	N	N	0	N	00	N
112	20241014	090458	57	100.00	KOSDAQ		비금속	N	N	N	N		N	670	-2	5	-0.30	2676730	3993	1.24	672	672	668	873	471	672	670.36	2.26	0	-2069	688	680	670	662	652	684	666	567	201	500	450	1	1	113391457	760	13.40	0.81	12	0.00	50.00	831.00	1046	20231103	-35.95	629	20240808	6.52	1016	-34.06	20240524	629	6.52	20240808	1151	-41.79	20231103	629	6.52	20240808	1.07	N	043910	500	566 억		2564126	N	N	0	N	00	N
113	20241011	160449	57	100.00	KOSDAQ		비금속	N	N	N	N		N	672	-1	5	-0.15	215516054	321883	126.76	671	678	660	874	472	673	669.55	2.23	0	37834	683	677	672	666	661	675	664	567	201	500	450	1	1	113391457	762	13.44	0.81	12	0.28	50.00	831.00	1082	20230927	-37.89	629	20240808	6.84	1016	-33.86	20240524	629	6.84	20240808	1151	-41.62	20231103	629	6.84	20240808	1.06	N	043910	500	566 억		2526295	N	N	0	N	00	N
114	20241011	150455	57	100.00	KOSDAQ		비금속	N	N	N	N		N	670	-3	5	-0.45	182469808	272511	107.32	671	678	660	874	472	673	669.59	2.23	0	40762	683	677	672	666	661	675	664	567	201	500	450	1	1	113391457	760	13.40	0.81	12	0.24	50.00	831.00	1082	20230927	-38.08	629	20240808	6.52	1016	-34.06	20240524	629	6.52	20240808	1151	-41.79	20231103	629	6.52	20240808	1.06	N	043910	500	566 억		2526295	N	N	0	N	00	N
115	20241011	140456	57	100.00	KOSDAQ		비금속	N	N	N	N		N	671	-2	5	-0.30	114034295	169539	66.77	671	678	668	874	472	673	672.61	2.23	0	45260	683	677	672	666	661	675	664	567	201	500	450	1	1	113391457	761	13.42	0.81	12	0.15	50.00	831.00	1082	20230927	-37.99	629	20240808	6.68	1016	-33.96	20240524	629	6.68	20240808	1151	-41.70	20231103	629	6.68	20240808	1.06	N	043910	500	566 억		2526295	N	N	0	N	00	N
116	20241011	130457	57	100.00	KOSDAQ		비금속	N	N	N	N		N	672	-1	5	-0.15	110577503	164390	64.74	671	678	668	874	472	673	672.65	2.23	0	45808	683	677	672	666	661	675	664	567	201	500	450	1	1	113391457	762	13.44	0.81	12	0.14	50.00	831.00	1082	20230927	-37.89	629	20240808	6.84	1016	-33.86	20240524	629	6.84	20240808	1151	-41.62	20231103	629	6.84	20240808	1.06	N	043910	500	566 억		2526295	N	N	0	N	00	N
117	20241011	120454	57	100.00	KOSDAQ		비금속	N	N	N	N		N	671	-2	5	-0.30	96160998	142889	56.27	671	678	670	874	472	673	672.98	2.23	0	45791	683	677	672	666	661	675	664	567	201	500	450	1	1	113391457	761	13.42	0.81	12	0.13	50.00	831.00	1082	20230927	-37.99	629	20240808	6.68	1016	-33.96	20240524	629	6.68	20240808	1151	-41.70	20231103	629	6.68	20240808	1.06	N	043910	500	566 억		2526295	N	N	0	N	00	N
118	20241011	110453	57	100.00	KOSDAQ		비금속	N	N	N	N		N	671	-2	5	-0.30	82517636	122562	48.27	671	678	670	874	472	673	673.27	2.23	0	47148	683	677	672	666	661	675	664	567	201	500	450	1	1	113391457	761	13.42	0.81	12	0.11	50.00	831.00	1082	20230927	-37.99	629	20240808	6.68	1016	-33.96	20240524	629	6.68	20240808	1151	-41.70	20231103	629	6.68	20240808	1.06	N	043910	500	566 억		2526295	N	N	0	N	00	N
119	20241011	100500	57	100.00	KOSDAQ		비금속	N	N	N	N		N	674	1	2	0.15	65344783	97035	38.21	671	678	670	874	472	673	673.41	2.23	0	44296	683	677	672	666	661	675	664	567	201	500	450	1	1	113391457	764	13.48	0.81	12	0.09	50.00	831.00	1082	20230927	-37.71	629	20240808	7.15	1016	-33.66	20240524	629	7.15	20240808	1151	-41.44	20231103	629	7.15	20240808	1.06	N	043910	500	566 억		2526295	N	N	0	N	00	N
120	20241011	090456	57	100.00	KOSDAQ		비금속	N	N	N	N		N	673	0	3	0.00	717553	1068	0.42	671	673	671	874	472	673	671.87	2.23	0	722	683	677	672	666	661	675	664	567	201	500	450	1	1	113391457	763	13.46	0.81	12	0.00	50.00	831.00	1082	20230927	-37.80	629	20240808	7.00	1016	-33.76	20240524	629	7.00	20240808	1151	-41.53	20231103	629	7.00	20240808	1.06	N	043910	500	566 억		2526295	N	N	0	N	00	N
121	20241010	160505	57	100.00	KOSDAQ		비금속	N	N	N	N		N	673	0	3	0.00	170425374	253933	107.75	677	678	667	874	472	673	671.14	2.27	0	-44503	681	677	669	665	657	679	667	567	201	500	450	1	1	113391457	763	13.46	0.81	12	0.22	50.00	831.00	1082	20230927	-37.80	629	20240808	7.00	1016	-33.76	20240524	629	7.00	20240808	1151	-41.53	20231103	629	7.00	20240808	1.05	N	043910	500	566 억		2570798	N	N	0	N	00	N
122	20241010	150513	57	100.00	KOSDAQ		비금속	N	N	N	N		N	667	-6	5	-0.89	149290903	222475	94.40	677	678	667	874	472	673	671.05	2.27	0	-34436	681	677	669	665	657	679	667	567	201	500	450	1	1	113391457	756	13.34	0.80	12	0.20	50.00	831.00	1082	20230927	-38.35	629	20240808	6.04	1016	-34.35	20240524	629	6.04	20240808	1151	-42.05	20231103	629	6.04	20240808	1.05	N	043910	500	566 억		2570798	N	N	0	N	00	N
123	20241010	140509	57	100.00	KOSDAQ		비금속	N	N	N	N		N	668	-5	5	-0.74	121559279	180994	76.80	677	678	667	874	472	673	671.62	2.27	0	-33492	681	677	669	665	657	679	667	567	201	500	450	1	1	113391457	757	13.36	0.80	12	0.16	50.00	831.00	1082	20230927	-38.26	629	20240808	6.20	1016	-34.25	20240524	629	6.20	20240808	1151	-41.96	20231103	629	6.20	20240808	1.05	N	043910	500	566 억		2570798	N	N	0	N	00	N
124	20241010	130507	57	100.00	KOSDAQ		비금속	N	N	N	N		N	669	-4	5	-0.59	106088975	157877	66.99	677	678	667	874	472	673	671.97	2.27	0	-34372	681	677	669	665	657	679	667	567	201	500	450	1	1	113391457	759	13.38	0.81	12	0.14	50.00	831.00	1082	20230927	-38.17	629	20240808	6.36	1016	-34.15	20240524	629	6.36	20240808	1151	-41.88	20231103	629	6.36	20240808	1.05	N	043910	500	566 억		2570798	N	N	0	N	00	N
125	20241010	120509	57	100.00	KOSDAQ		비금속	N	N	N	N		N	672	-1	5	-0.15	84639018	125854	53.40	677	678	668	874	472	673	672.52	2.27	0	-32575	681	677	669	665	657	679	667	567	201	500	450	1	1	113391457	762	13.44	0.81	12	0.11	50.00	831.00	1082	20230927	-37.89	629	20240808	6.84	1016	-33.86	20240524	629	6.84	20240808	1151	-41.62	20231103	629	6.84	20240808	1.05	N	043910	500	566 억		2570798	N	N	0	N	00	N
126	20241010	110507	57	100.00	KOSDAQ		비금속	N	N	N	N		N	672	-1	5	-0.15	80965064	120382	51.08	677	678	668	874	472	673	672.57	2.27	0	-32412	681	677	669	665	657	679	667	567	201	500	450	1	1	113391457	762	13.44	0.81	12	0.11	50.00	831.00	1082	20230927	-37.89	629	20240808	6.84	1016	-33.86	20240524	629	6.84	20240808	1151	-41.62	20231103	629	6.84	20240808	1.05	N	043910	500	566 억		2570798	N	N	0	N	00	N
127	20241010	100507	57	100.00	KOSDAQ		비금속	N	N	N	N		N	672	-1	5	-0.15	56744986	84260	35.75	677	678	670	874	472	673	673.45	2.27	0	-33063	681	677	669	665	657	679	667	567	201	500	450	1	1	113391457	762	13.44	0.81	12	0.07	50.00	831.00	1082	20230927	-37.89	629	20240808	6.84	1016	-33.86	20240524	629	6.84	20240808	1151	-41.62	20231103	629	6.84	20240808	1.05	N	043910	500	566 억		2570798	N	N	0	N	00	N
128	20241010	090507	57	100.00	KOSDAQ		비금속	N	N	N	N		N	677	4	2	0.59	7551522	11168	4.74	677	677	675	874	472	673	676.17	2.27	0	-8732	681	677	669	665	657	679	667	567	201	500	450	1	1	113391457	768	13.54	0.81	12	0.01	50.00	831.00	1082	20230927	-37.43	629	20240808	7.63	1016	-33.37	20240524	629	7.63	20240808	1151	-41.18	20231103	629	7.63	20240808	1.05	N	043910	500	566 억		2570798	N	N	0	N	00	N
129	20241008	160504	57	100.00	KOSDAQ		비금속	N	N	N	N		N	673	0	3	0.00	157162611	235637	100.15	673	673	661	874	472	673	666.97	2.28	0	-18008	680	676	669	665	658	678	667	567	201	500	450	1	1	113391457	763	13.46	0.81	12	0.21	50.00	831.00	1082	20230927	-37.80	629	20240808	7.00	1016	-33.76	20240524	629	7.00	20240808	1151	-41.53	20231103	629	7.00	20240808	1.07	N	043910	500	566 억		2588806	N	N	0	N	00	N
130	20241008	150508	57	100.00	KOSDAQ		비금속	N	N	N	N		N	671	-2	5	-0.30	139295047	209049	88.85	673	673	661	874	472	673	666.33	2.28	0	-17268	680	676	669	665	658	678	667	567	201	500	450	1	1	113391457	761	13.42	0.81	12	0.18	50.00	831.00	1082	20230927	-37.99	629	20240808	6.68	1016	-33.96	20240524	629	6.68	20240808	1151	-41.70	20231103	629	6.68	20240808	1.07	N	043910	500	566 억		2588806	N	N	0	N	00	N
131	20241008	140507	57	100.00	KOSDAQ		비금속	N	N	N	N		N	670	-3	5	-0.45	128656919	193169	82.10	673	673	661	874	472	673	666.03	2.28	0	-17119	680	676	669	665	658	678	667	567	201	500	450	1	1	113391457	760	13.40	0.81	12	0.17	50.00	831.00	1082	20230927	-38.08	629	20240808	6.52	1016	-34.06	20240524	629	6.52	20240808	1151	-41.79	20231103	629	6.52	20240808	1.07	N	043910	500	566 억		2588806	N	N	0	N	00	N
132	20241008	130505	57	100.00	KOSDAQ		비금속	N	N	N	N		N	671	-2	5	-0.30	116770801	175466	74.58	673	673	661	874	472	673	665.49	2.28	0	-16678	680	676	669	665	658	678	667	567	201	500	450	1	1	113391457	761	13.42	0.81	12	0.15	50.00	831.00	1082	20230927	-37.99	629	20240808	6.68	1016	-33.96	20240524	629	6.68	20240808	1151	-41.70	20231103	629	6.68	20240808	1.07	N	043910	500	566 억		2588806	N	N	0	N	00	N
133	20241008	120506	57	100.00	KOSDAQ		비금속	N	N	N	N		N	671	-2	5	-0.30	112578347	169201	71.92	673	673	661	874	472	673	665.35	2.28	0	-16477	680	676	669	665	658	678	667	567	201	500	450	1	1	113391457	761	13.42	0.81	12	0.15	50.00	831.00	1082	20230927	-37.99	629	20240808	6.68	1016	-33.96	20240524	629	6.68	20240808	1151	-41.70	20231103	629	6.68	20240808	1.07	N	043910	500	566 억		2588806	N	N	0	N	00	N
134	20241008	110505	57	100.00	KOSDAQ		비금속	N	N	N	N		N	668	-5	5	-0.74	98029529	147485	62.69	673	673	661	874	472	673	664.67	2.28	0	-12427	680	676	669	665	658	678	667	567	201	500	450	1	1	113391457	757	13.36	0.80	12	0.13	50.00	831.00	1082	20230927	-38.26	629	20240808	6.20	1016	-34.25	20240524	629	6.20	20240808	1151	-41.96	20231103	629	6.20	20240808	1.07	N	043910	500	566 억		2588806	N	N	0	N	00	N
135	20241008	100507	57	100.00	KOSDAQ		비금속	N	N	N	N		N	668	-5	5	-0.74	57302111	86206	36.64	673	673	661	874	472	673	664.71	2.28	0	-4301	680	676	669	665	658	678	667	567	201	500	450	1	1	113391457	757	13.36	0.80	12	0.08	50.00	831.00	1082	20230927	-38.26	629	20240808	6.20	1016	-34.25	20240524	629	6.20	20240808	1151	-41.96	20231103	629	6.20	20240808	1.07	N	043910	500	566 억		2588806	N	N	0	N	00	N
136	20241008	090505	57	100.00	KOSDAQ		비금속	N	N	N	N		N	669	-4	5	-0.59	4791439	7120	3.03	673	673	669	874	472	673	672.95	2.28	0	-2338	680	676	669	665	658	678	667	567	201	500	450	1	1	113391457	759	13.38	0.81	12	0.01	50.00	831.00	1082	20230927	-38.17	629	20240808	6.36	1016	-34.15	20240524	629	6.36	20240808	1151	-41.88	20231103	629	6.36	20240808	1.07	N	043910	500	566 억		2588806	N	N	0	N	00	N
137	20241007	160503	57	100.00	KOSDAQ		비금속	N	N	N	N		N	673	0	3	0.00	154312257	230496	102.30	670	673	662	874	472	673	669.48	2.28	0	8345	681	676	671	666	661	674	664	567	201	500	450	1	1	113391457	763	13.46	0.81	12	0.20	50.00	831.00	1082	20230927	-37.80	629	20240808	7.00	1016	-33.76	20240524	629	7.00	20240808	1151	-41.53	20231103	629	7.00	20240808	1.07	N	043910	500	566 억		2580188	N	N	0	N	00	N
138	20241007	150449	57	100.00	KOSDAQ		비금속	N	N	N	N		N	672	-1	5	-0.15	113032887	168906	74.97	670	673	662	874	472	673	669.21	2.28	0	1597	681	676	671	666	661	674	664	567	201	500	450	1	1	113391457	762	13.44	0.81	12	0.15	50.00	831.00	1082	20230927	-37.89	629	20240808	6.84	1016	-33.86	20240524	629	6.84	20240808	1151	-41.62	20231103	629	6.84	20240808	1.07	N	043910	500	566 억		2580188	N	N	0	N	00	N
139	20241007	140508	57	100.00	KOSDAQ		비금속	N	N	N	N		N	669	-4	5	-0.59	90481176	135293	60.05	670	673	662	874	472	673	668.78	2.28	0	3631	681	676	671	666	661	674	664	567	201	500	450	1	1	113391457	759	13.38	0.81	12	0.12	50.00	831.00	1082	20230927	-38.17	629	20240808	6.36	1016	-34.15	20240524	629	6.36	20240808	1151	-41.88	20231103	629	6.36	20240808	1.07	N	043910	500	566 억		2580188	N	N	0	N	00	N
140	20241007	130454	57	100.00	KOSDAQ		비금속	N	N	N	N		N	671	-2	5	-0.30	72555721	108518	48.17	670	673	662	874	472	673	668.61	2.28	0	6358	681	676	671	666	661	674	664	567	201	500	450	1	1	113391457	761	13.42	0.81	12	0.10	50.00	831.00	1082	20230927	-37.99	629	20240808	6.68	1016	-33.96	20240524	629	6.68	20240808	1151	-41.70	20231103	629	6.68	20240808	1.07	N	043910	500	566 억		2580188	N	N	0	N	00	N
141	20241007	120526	57	100.00	KOSDAQ		비금속	N	N	N	N		N	672	-1	5	-0.15	53403938	79904	35.47	670	673	662	874	472	673	668.35	2.28	0	2541	681	676	671	666	661	674	664	567	201	500	450	1	1	113391457	762	13.44	0.81	12	0.07	50.00	831.00	1082	20230927	-37.89	629	20240808	6.84	1016	-33.86	20240524	629	6.84	20240808	1151	-41.62	20231103	629	6.84	20240808	1.07	N	043910	500	566 억		2580188	N	N	0	N	00	N
142	20241007	110448	57	100.00	KOSDAQ		비금속	N	N	N	N		N	671	-2	5	-0.30	44810840	67105	29.78	670	673	662	874	472	673	667.77	2.28	0	2916	681	676	671	666	661	674	664	567	201	500	450	1	1	113391457	761	13.42	0.81	12	0.06	50.00	831.00	1082	20230927	-37.99	629	20240808	6.68	1016	-33.96	20240524	629	6.68	20240808	1151	-41.70	20231103	629	6.68	20240808	1.07	N	043910	500	566 억		2580188	N	N	0	N	00	N
143	20241007	100447	57	100.00	KOSDAQ		비금속	N	N	N	N		N	670	-3	5	-0.45	32994411	49488	21.97	670	673	662	874	472	673	666.72	2.28	0	4659	681	676	671	666	661	674	664	567	201	500	450	1	1	113391457	760	13.40	0.81	12	0.04	50.00	831.00	1082	20230927	-38.08	629	20240808	6.52	1016	-34.06	20240524	629	6.52	20240808	1151	-41.79	20231103	629	6.52	20240808	1.07	N	043910	500	566 억		2580188	N	N	0	N	00	N
144	20241007	090428	57	100.00	KOSDAQ		비금속	N	N	N	N		N	670	-3	5	-0.45	1937541	2896	1.29	670	670	666	874	472	673	669.04	2.28	0	-274	681	676	671	666	661	674	664	567	201	500	450	1	1	113391457	760	13.40	0.81	12	0.00	50.00	831.00	1082	20230927	-38.08	629	20240808	6.52	1016	-34.06	20240524	629	6.52	20240808	1151	-41.79	20231103	629	6.52	20240808	1.07	N	043910	500	566 억		2580188	N	N	0	N	00	N
145	20241004	160433	57	100.00	KOSDAQ		비금속	N	N	N	N		N	673	0	3	0.00	151067401	225293	70.74	675	676	666	874	472	673	670.54	2.33	0	-56396	684	678	671	665	658	679	666	567	201	500	450	1	1	113391457	763	13.46	0.81	12	0.20	50.00	831.00	1082	20230927	-37.80	629	20240808	7.00	1016	-33.76	20240524	629	7.00	20240808	1151	-41.53	20231103	629	7.00	20240808	1.10	N	043910	500	566 억		2636584	N	N	0	N	00	N
146	20241004	150437	57	100.00	KOSDAQ		비금속	N	N	N	N		N	671	-2	5	-0.30	125520679	187249	58.79	675	676	666	874	472	673	670.34	2.33	0	-55700	684	678	671	665	658	679	666	567	201	500	450	1	1	113391457	761	13.42	0.81	12	0.17	50.00	831.00	1082	20230927	-37.99	629	20240808	6.68	1016	-33.96	20240524	629	6.68	20240808	1151	-41.70	20231103	629	6.68	20240808	1.10	N	043910	500	566 억		2636584	N	N	0	N	00	N
147	20241004	140438	57	100.00	KOSDAQ		비금속	N	N	N	N		N	669	-4	5	-0.59	93982816	140267	44.04	675	676	666	874	472	673	670.03	2.33	0	-48631	684	678	671	665	658	679	666	567	201	500	450	1	1	113391457	759	13.38	0.81	12	0.12	50.00	831.00	1082	20230927	-38.17	629	20240808	6.36	1016	-34.15	20240524	629	6.36	20240808	1151	-41.88	20231103	629	6.36	20240808	1.10	N	043910	500	566 억		2636584	N	N	0	N	00	N
148	20241004	130438	57	100.00	KOSDAQ		비금속	N	N	N	N		N	672	-1	5	-0.15	82725158	123430	38.75	675	676	666	874	472	673	670.22	2.33	0	-37371	684	678	671	665	658	679	666	567	201	500	450	1	1	113391457	762	13.44	0.81	12	0.11	50.00	831.00	1082	20230927	-37.89	629	20240808	6.84	1016	-33.86	20240524	629	6.84	20240808	1151	-41.62	20231103	629	6.84	20240808	1.10	N	043910	500	566 억		2636584	N	N	0	N	00	N
149	20241004	120436	57	100.00	KOSDAQ		비금속	N	N	N	N		N	674	1	2	0.15	57773239	86082	27.03	675	676	667	874	472	673	671.14	2.33	0	-24437	684	678	671	665	658	679	666	567	201	500	450	1	1	113391457	764	13.48	0.81	12	0.08	50.00	831.00	1082	20230927	-37.71	629	20240808	7.15	1016	-33.66	20240524	629	7.15	20240808	1151	-41.44	20231103	629	7.15	20240808	1.10	N	043910	500	566 억		2636584	N	N	0	N	00	N
150	20241004	110436	57	100.00	KOSDAQ		비금속	N	N	N	N		N	673	0	3	0.00	51548862	76839	24.13	675	676	667	874	472	673	670.87	2.33	0	-17104	684	678	671	665	658	679	666	567	201	500	450	1	1	113391457	763	13.46	0.81	12	0.07	50.00	831.00	1082	20230927	-37.80	629	20240808	7.00	1016	-33.76	20240524	629	7.00	20240808	1151	-41.53	20231103	629	7.00	20240808	1.10	N	043910	500	566 억		2636584	N	N	0	N	00	N
151	20241004	100432	57	100.00	KOSDAQ		비금속	N	N	N	N		N	671	-2	5	-0.30	31468283	47022	14.76	675	675	667	874	472	673	669.22	2.33	0	-4910	684	678	671	665	658	679	666	567	201	500	450	1	1	113391457	761	13.42	0.81	12	0.04	50.00	831.00	1082	20230927	-37.99	629	20240808	6.68	1016	-33.96	20240524	629	6.68	20240808	1151	-41.70	20231103	629	6.68	20240808	1.10	N	043910	500	566 억		2636584	N	N	0	N	00	N
152	20241004	090432	57	100.00	KOSDAQ		비금속	N	N	N	N		N	672	-1	5	-0.15	2109922	3133	0.98	675	675	672	874	472	673	673.45	2.33	0	-3108	684	678	671	665	658	679	666	567	201	500	450	1	1	113391457	762	13.44	0.81	12	0.00	50.00	831.00	1082	20230927	-37.89	629	20240808	6.84	1016	-33.86	20240524	629	6.84	20240808	1151	-41.62	20231103	629	6.84	20240808	1.10	N	043910	500	566 억		2636584	N	N	0	N	00	N
153	20241002	160431	57	100.00	KOSDAQ		비금속	N	N	N	N		N	673	-6	5	-0.88	212481755	317380	83.48	673	677	664	882	476	679	669.47	2.37	0	-55010	708	693	685	670	662	689	666	567	203	500	460	1	1	113391457	763	13.46	0.81	12	0.28	50.00	831.00	1082	20230927	-37.80	629	20240808	7.00	1016	-33.76	20240524	629	7.00	20240808	1151	-41.53	20231103	629	7.00	20240808	1.11	N	043910	500	566 억		2691594	N	N	0	N	00	N
154	20241002	150439	57	100.00	KOSDAQ		비금속	N	N	N	N		N	669	-10	5	-1.47	187407679	280071	73.67	673	677	664	882	476	679	669.14	2.37	0	-30012	708	693	685	670	662	689	666	567	203	500	460	1	1	113391457	759	13.38	0.81	12	0.25	50.00	831.00	1082	20230927	-38.17	629	20240808	6.36	1016	-34.15	20240524	629	6.36	20240808	1151	-41.88	20231103	629	6.36	20240808	1.11	N	043910	500	566 억		2691594	N	N	0	N	00	N
155	20241002	140437	57	100.00	KOSDAQ		비금속	N	N	N	N		N	670	-9	5	-1.33	134326202	200428	52.72	673	677	666	882	476	679	670.20	2.37	0	-24699	708	693	685	670	662	689	666	567	203	500	460	1	1	113391457	760	13.40	0.81	12	0.18	50.00	831.00	1082	20230927	-38.08	629	20240808	6.52	1016	-34.06	20240524	629	6.52	20240808	1151	-41.79	20231103	629	6.52	20240808	1.11	N	043910	500	566 억		2691594	N	N	0	N	00	N
156	20241002	130434	57	100.00	KOSDAQ		비금속	N	N	N	N		N	669	-10	5	-1.47	125837669	187742	49.38	673	677	666	882	476	679	670.27	2.37	0	-23259	708	693	685	670	662	689	666	567	203	500	460	1	1	113391457	759	13.38	0.81	12	0.17	50.00	831.00	1082	20230927	-38.17	629	20240808	6.36	1016	-34.15	20240524	629	6.36	20240808	1151	-41.88	20231103	629	6.36	20240808	1.11	N	043910	500	566 억		2691594	N	N	0	N	00	N
157	20241002	120430	57	100.00	KOSDAQ		비금속	N	N	N	N		N	668	-11	5	-1.62	100138843	149350	39.28	673	677	666	882	476	679	670.50	2.37	0	-22324	708	693	685	670	662	689	666	567	203	500	460	1	1	113391457	757	13.36	0.80	12	0.13	50.00	831.00	1082	20230927	-38.26	629	20240808	6.20	1016	-34.25	20240524	629	6.20	20240808	1151	-41.96	20231103	629	6.20	20240808	1.11	N	043910	500	566 억		2691594	N	N	0	N	00	N
158	20241002	110426	57	100.00	KOSDAQ		비금속	N	N	N	N		N	671	-8	5	-1.18	70527225	105057	27.63	673	677	668	882	476	679	671.32	2.37	0	-15154	708	693	685	670	662	689	666	567	203	500	460	1	1	113391457	761	13.42	0.81	12	0.09	50.00	831.00	1082	20230927	-37.99	629	20240808	6.68	1016	-33.96	20240524	629	6.68	20240808	1151	-41.70	20231103	629	6.68	20240808	1.11	N	043910	500	566 억		2691594	N	N	0	N	00	N
159	20241002	100425	57	100.00	KOSDAQ		비금속	N	N	N	N		N	672	-7	5	-1.03	54757169	81535	21.45	673	677	668	882	476	679	671.58	2.37	0	-14557	708	693	685	670	662	689	666	567	203	500	460	1	1	113391457	762	13.44	0.81	12	0.07	50.00	831.00	1082	20230927	-37.89	629	20240808	6.84	1016	-33.86	20240524	629	6.84	20240808	1151	-41.62	20231103	629	6.84	20240808	1.11	N	043910	500	566 억		2691594	N	N	0	N	00	N
160	20241002	090424	57	100.00	KOSDAQ		비금속	N	N	N	N		N	669	-10	5	-1.47	13680729	20407	5.37	673	676	668	882	476	679	670.39	2.37	0	-839	708	693	685	670	662	689	666	567	203	500	460	1	1	113391457	759	13.38	0.81	12	0.02	50.00	831.00	1082	20230927	-38.17	629	20240808	6.36	1016	-34.15	20240524	629	6.36	20240808	1151	-41.88	20231103	629	6.36	20240808	1.11	N	043910	500	566 억		2691594	N	N	0	N	00	N