KissMeData/044960/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	160534	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	-20	5	-0.39	10822166380	2020485	699.49	5490	5550	5110	6660	3600	5130	5356.45	0.28	0	-92067	5256	5192	5136	5072	5016	5190	5070	63	1530	500	3690	10	1	12641883	646	21.74	1.36	12	15.98	235.00	3753.00	7730	20231024	-33.89	4390	20240805	16.40	6020	-15.12	20240617	4390	16.40	20240805	6020	-15.12	20240617	4390	16.40	20240805	2.31	N	044960	500	63 억		35359	N	N	0	N	00	N
3	20241031	150540	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	10	2	0.19	10443910090	1946722	673.96	5490	5550	5140	6660	3600	5130	5364.87	0.28	0	-92768	5256	5192	5136	5072	5016	5190	5070	63	1530	500	3690	10	1	12641883	650	21.87	1.37	12	15.40	235.00	3753.00	7730	20231024	-33.51	4390	20240805	17.08	6020	-14.62	20240617	4390	17.08	20240805	6020	-14.62	20240617	4390	17.08	20240805	2.31	N	044960	500	63 억		35359	N	N	0	N	00	N
4	20241031	140540	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	60	2	1.17	10162867890	1892294	655.11	5490	5550	5140	6660	3600	5130	5370.66	0.28	0	-93301	5256	5192	5136	5072	5016	5190	5070	63	1530	500	3690	10	1	12641883	656	22.09	1.38	12	14.97	235.00	3753.00	7730	20231024	-32.86	4390	20240805	18.22	6020	-13.79	20240617	4390	18.22	20240805	6020	-13.79	20240617	4390	18.22	20240805	2.31	N	044960	500	63 억		35359	N	N	0	N	00	N
5	20241031	130539	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	60	2	1.17	9963841560	1853887	641.82	5490	5550	5140	6660	3600	5130	5374.57	0.28	0	-92971	5256	5192	5136	5072	5016	5190	5070	63	1530	500	3690	10	1	12641883	656	22.09	1.38	12	14.66	235.00	3753.00	7730	20231024	-32.86	4390	20240805	18.22	6020	-13.79	20240617	4390	18.22	20240805	6020	-13.79	20240617	4390	18.22	20240805	2.31	N	044960	500	63 억		35359	N	N	0	N	00	N
6	20241031	120538	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	70	2	1.36	9827609220	1827633	632.73	5490	5550	5140	6660	3600	5130	5377.23	0.28	0	-92301	5256	5192	5136	5072	5016	5190	5070	63	1530	500	3690	10	1	12641883	657	22.13	1.39	12	14.46	235.00	3753.00	7730	20231024	-32.73	4390	20240805	18.45	6020	-13.62	20240617	4390	18.45	20240805	6020	-13.62	20240617	4390	18.45	20240805	2.31	N	044960	500	63 억		35359	N	N	0	N	00	N
7	20241031	110540	57	100.00	KOSDAQ		유통	N	N	N	N		N	5220	90	2	1.75	9411003430	1747132	604.86	5490	5550	5160	6660	3600	5130	5386.54	0.28	0	-89854	5256	5192	5136	5072	5016	5190	5070	63	1530	500	3690	10	1	12641883	660	22.21	1.39	12	13.82	235.00	3753.00	7730	20231024	-32.47	4390	20240805	18.91	6020	-13.29	20240617	4390	18.91	20240805	6020	-13.29	20240617	4390	18.91	20240805	2.31	N	044960	500	63 억		35359	N	N	0	N	00	N
8	20241031	100539	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	160	2	3.12	8246473060	1524356	527.73	5490	5550	5250	6660	3600	5130	5409.81	0.28	0	-95783	5256	5192	5136	5072	5016	5190	5070	63	1530	500	3690	10	1	12641883	669	22.51	1.41	12	12.06	235.00	3753.00	7730	20231024	-31.57	4390	20240805	20.50	6020	-12.13	20240617	4390	20.50	20240805	6020	-12.13	20240617	4390	20.50	20240805	2.31	N	044960	500	63 억		35359	N	N	0	N	00	N
9	20241031	090538	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	270	2	5.26	4451767140	813945	281.79	5490	5550	5360	6660	3600	5130	5469.37	0.28	0	-67298	5256	5192	5136	5072	5016	5190	5070	63	1530	500	3690	10	1	12641883	683	22.98	1.44	12	6.44	235.00	3753.00	7730	20231024	-30.14	4390	20240805	23.01	6020	-10.30	20240617	4390	23.01	20240805	6020	-10.30	20240617	4390	23.01	20240805	2.31	N	044960	500	63 억		35359	N	N	0	N	00	N
10	20241030	160536	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	110	2	2.19	592913130	115406	426.09	5130	5200	5080	6520	3520	5020	5137.63	0.21	0	9427	5073	5046	5003	4976	4933	5060	4990	63	1500	500	3610	10	1	12641883	649	21.83	1.37	12	0.91	235.00	3753.00	7730	20231024	-33.64	4390	20240805	16.86	6020	-14.78	20240617	4390	16.86	20240805	6020	-14.78	20240617	4390	16.86	20240805	2.32	N	044960	500	63 억		26027	N	N	0	N	00	N
11	20241030	150548	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	110	2	2.19	583076290	113487	419.00	5130	5200	5080	6520	3520	5020	5137.82	0.21	0	9116	5073	5046	5003	4976	4933	5060	4990	63	1500	500	3610	10	1	12641883	649	21.83	1.37	12	0.90	235.00	3753.00	7730	20231024	-33.64	4390	20240805	16.86	6020	-14.78	20240617	4390	16.86	20240805	6020	-14.78	20240617	4390	16.86	20240805	2.32	N	044960	500	63 억		26027	N	N	0	N	00	N
12	20241030	140542	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	100	2	1.99	535992120	104280	385.01	5130	5200	5080	6520	3520	5020	5139.93	0.21	0	7541	5073	5046	5003	4976	4933	5060	4990	63	1500	500	3610	10	1	12641883	647	21.79	1.36	12	0.82	235.00	3753.00	7730	20231024	-33.76	4390	20240805	16.63	6020	-14.95	20240617	4390	16.63	20240805	6020	-14.95	20240617	4390	16.63	20240805	2.32	N	044960	500	63 억		26027	N	N	0	N	00	N
13	20241030	130541	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	140	2	2.79	481125130	93598	345.57	5130	5200	5080	6520	3520	5020	5140.34	0.21	0	8151	5073	5046	5003	4976	4933	5060	4990	63	1500	500	3610	10	1	12641883	652	21.96	1.37	12	0.74	235.00	3753.00	7730	20231024	-33.25	4390	20240805	17.54	6020	-14.29	20240617	4390	17.54	20240805	6020	-14.29	20240617	4390	17.54	20240805	2.32	N	044960	500	63 억		26027	N	N	0	N	00	N
14	20241030	120547	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	120	2	2.39	436735000	84976	313.74	5130	5200	5080	6520	3520	5020	5139.51	0.21	0	9143	5073	5046	5003	4976	4933	5060	4990	63	1500	500	3610	10	1	12641883	650	21.87	1.37	12	0.67	235.00	3753.00	7730	20231024	-33.51	4390	20240805	17.08	6020	-14.62	20240617	4390	17.08	20240805	6020	-14.62	20240617	4390	17.08	20240805	2.32	N	044960	500	63 억		26027	N	N	0	N	00	N
15	20241030	110539	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	110	2	2.19	405633490	78921	291.38	5130	5200	5080	6520	3520	5020	5139.74	0.21	0	9607	5073	5046	5003	4976	4933	5060	4990	63	1500	500	3610	10	1	12641883	649	21.83	1.37	12	0.62	235.00	3753.00	7730	20231024	-33.64	4390	20240805	16.86	6020	-14.78	20240617	4390	16.86	20240805	6020	-14.78	20240617	4390	16.86	20240805	2.32	N	044960	500	63 억		26027	N	N	0	N	00	N
16	20241030	100537	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	110	2	2.19	354202020	68841	254.17	5130	5200	5080	6520	3520	5020	5145.22	0.21	0	4756	5073	5046	5003	4976	4933	5060	4990	63	1500	500	3610	10	1	12641883	649	21.83	1.37	12	0.54	235.00	3753.00	7730	20231024	-33.64	4390	20240805	16.86	6020	-14.78	20240617	4390	16.86	20240805	6020	-14.78	20240617	4390	16.86	20240805	2.32	N	044960	500	63 억		26027	N	N	0	N	00	N
17	20241030	090540	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	70	2	1.39	73532710	14393	53.14	5130	5150	5080	6520	3520	5020	5108.92	0.21	0	-2741	5073	5046	5003	4976	4933	5060	4990	63	1500	500	3610	10	1	12641883	643	21.66	1.36	12	0.11	235.00	3753.00	7730	20231024	-34.15	4390	20240805	15.95	6020	-15.45	20240617	4390	15.95	20240805	6020	-15.45	20240617	4390	15.95	20240805	2.32	N	044960	500	63 억		26027	N	N	0	N	00	N
18	20241029	160520	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	30	2	0.60	122456680	24496	104.38	4985	5030	4960	6480	3495	4990	4999.05	0.20	0	1257	5076	5032	4996	4952	4916	5055	4975	63	1490	500	3590	10	1	12641883	635	21.36	1.34	12	0.19	235.00	3753.00	7730	20231024	-35.06	4390	20240805	14.35	6020	-16.61	20240617	4390	14.35	20240805	6020	-16.61	20240617	4390	14.35	20240805	2.34	N	044960	500	63 억		24770	N	N	0	N	00	N
19	20241029	150531	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	40	2	0.80	116597890	23329	99.40	4985	5030	4960	6480	3495	4990	4997.98	0.20	0	1157	5076	5032	4996	4952	4916	5055	4975	63	1490	500	3590	10	1	12641883	636	21.40	1.34	12	0.18	235.00	3753.00	7730	20231024	-34.93	4390	20240805	14.58	6020	-16.45	20240617	4390	14.58	20240805	6020	-16.45	20240617	4390	14.58	20240805	2.34	N	044960	500	63 억		24770	N	N	0	N	00	N
20	20241029	140513	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	10	2	0.20	92414935	18507	78.86	4985	5020	4960	6480	3495	4990	4993.51	0.20	0	968	5076	5032	4996	4952	4916	5055	4975	63	1490	500	3590	10	1	12641883	632	21.28	1.33	12	0.15	235.00	3753.00	7730	20231024	-35.32	4390	20240805	13.90	6020	-16.94	20240617	4390	13.90	20240805	6020	-16.94	20240617	4390	13.90	20240805	2.34	N	044960	500	63 억		24770	N	N	0	N	00	N
21	20241029	130524	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	30	2	0.60	78714710	15769	67.19	4985	5020	4960	6480	3495	4990	4991.74	0.20	0	1316	5076	5032	4996	4952	4916	5055	4975	63	1490	500	3590	10	1	12641883	635	21.36	1.34	12	0.12	235.00	3753.00	7730	20231024	-35.06	4390	20240805	14.35	6020	-16.61	20240617	4390	14.35	20240805	6020	-16.61	20240617	4390	14.35	20240805	2.34	N	044960	500	63 억		24770	N	N	0	N	00	N
22	20241029	120527	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	30	2	0.60	73349610	14698	62.63	4985	5020	4960	6480	3495	4990	4990.45	0.20	0	1456	5076	5032	4996	4952	4916	5055	4975	63	1490	500	3590	10	1	12641883	635	21.36	1.34	12	0.12	235.00	3753.00	7730	20231024	-35.06	4390	20240805	14.35	6020	-16.61	20240617	4390	14.35	20240805	6020	-16.61	20240617	4390	14.35	20240805	2.34	N	044960	500	63 억		24770	N	N	0	N	00	N
23	20241029	110539	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	-5	5	-0.10	45380285	9099	38.77	4985	5020	4960	6480	3495	4990	4987.39	0.20	0	383	5076	5032	4996	4952	4916	5055	4975	63	1490	500	3590	5	1	12641883	630	21.21	1.33	12	0.07	235.00	3753.00	7730	20231024	-35.51	4390	20240805	13.55	6020	-17.19	20240617	4390	13.55	20240805	6020	-17.19	20240617	4390	13.55	20240805	2.34	N	044960	500	63 억		24770	N	N	0	N	00	N
24	20241029	100526	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	10	2	0.20	29381135	5896	25.12	4985	5020	4960	6480	3495	4990	4983.23	0.20	0	487	5076	5032	4996	4952	4916	5055	4975	63	1490	500	3590	10	1	12641883	632	21.28	1.33	12	0.05	235.00	3753.00	7730	20231024	-35.32	4390	20240805	13.90	6020	-16.94	20240617	4390	13.90	20240805	6020	-16.94	20240617	4390	13.90	20240805	2.34	N	044960	500	63 억		24770	N	N	0	N	00	N
25	20241028	160520	57	100.00	KOSDAQ		유통	N	N	N	N		N	4990	30	2	0.60	116881495	23419	53.53	4975	5040	4960	6440	3475	4960	4990.88	0.23	0	-4325	5060	5010	4970	4920	4880	4990	4900	63	1480	500	3570	5	1	12641883	631	21.23	1.33	12	0.19	235.00	3753.00	7730	20231024	-35.45	4390	20240805	13.67	6020	-17.11	20240617	4390	13.67	20240805	6020	-17.11	20240617	4390	13.67	20240805	2.33	N	044960	500	63 억		29096	N	N	0	N	00	N
26	20241028	150523	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	50	2	1.01	108692585	21782	49.79	4975	5040	4960	6440	3475	4960	4990.02	0.23	0	-4495	5060	5010	4970	4920	4880	4990	4900	63	1480	500	3570	10	1	12641883	633	21.32	1.33	12	0.17	235.00	3753.00	7730	20231024	-35.19	4390	20240805	14.12	6020	-16.78	20240617	4390	14.12	20240805	6020	-16.78	20240617	4390	14.12	20240805	2.33	N	044960	500	63 억		29096	N	N	0	N	00	N
27	20241028	140526	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	70	2	1.41	104997215	21045	48.11	4975	5040	4960	6440	3475	4960	4989.18	0.23	0	-4443	5060	5010	4970	4920	4880	4990	4900	63	1480	500	3570	10	1	12641883	636	21.40	1.34	12	0.17	235.00	3753.00	7730	20231024	-34.93	4390	20240805	14.58	6020	-16.45	20240617	4390	14.58	20240805	6020	-16.45	20240617	4390	14.58	20240805	2.33	N	044960	500	63 억		29096	N	N	0	N	00	N
28	20241028	130522	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	60	2	1.21	98320265	19717	45.07	4975	5020	4960	6440	3475	4960	4986.57	0.23	0	-3766	5060	5010	4970	4920	4880	4990	4900	63	1480	500	3570	10	1	12641883	635	21.36	1.34	12	0.16	235.00	3753.00	7730	20231024	-35.06	4390	20240805	14.35	6020	-16.61	20240617	4390	14.35	20240805	6020	-16.61	20240617	4390	14.35	20240805	2.33	N	044960	500	63 억		29096	N	N	0	N	00	N
29	20241028	120524	57	100.00	KOSDAQ		유통	N	N	N	N		N	4975	15	2	0.30	67255850	13508	30.88	4975	5010	4960	6440	3475	4960	4978.96	0.23	0	-3174	5060	5010	4970	4920	4880	4990	4900	63	1480	500	3570	5	1	12641883	629	21.17	1.33	12	0.11	235.00	3753.00	7730	20231024	-35.64	4390	20240805	13.33	6020	-17.36	20240617	4390	13.33	20240805	6020	-17.36	20240617	4390	13.33	20240805	2.33	N	044960	500	63 억		29096	N	N	0	N	00	N
30	20241028	110440	57	100.00	KOSDAQ		유통	N	N	N	N		N	4970	10	2	0.20	49817235	10003	22.87	4975	5010	4960	6440	3475	4960	4980.23	0.23	0	-3118	5060	5010	4970	4920	4880	4990	4900	63	1480	500	3570	5	1	12641883	628	21.15	1.32	12	0.08	235.00	3753.00	7730	20231024	-35.71	4390	20240805	13.21	6020	-17.44	20240617	4390	13.21	20240805	6020	-17.44	20240617	4390	13.21	20240805	2.33	N	044960	500	63 억		29096	N	N	0	N	00	N
31	20241028	100520	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	25	2	0.50	33041905	6630	15.16	4975	5010	4965	6440	3475	4960	4983.70	0.23	0	-1307	5060	5010	4970	4920	4880	4990	4900	63	1480	500	3570	5	1	12641883	630	21.21	1.33	12	0.05	235.00	3753.00	7730	20231024	-35.51	4390	20240805	13.55	6020	-17.19	20240617	4390	13.55	20240805	6020	-17.19	20240617	4390	13.55	20240805	2.33	N	044960	500	63 억		29096	N	N	0	N	00	N
32	20241028	090520	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	25	2	0.50	9357280	1882	4.30	4975	4985	4965	6440	3475	4960	4971.99	0.23	0	-140	5060	5010	4970	4920	4880	4990	4900	63	1480	500	3570	5	1	12641883	630	21.21	1.33	12	0.01	235.00	3753.00	7730	20231024	-35.51	4390	20240805	13.55	6020	-17.19	20240617	4390	13.55	20240805	6020	-17.19	20240617	4390	13.55	20240805	2.33	N	044960	500	63 억		29096	N	N	0	N	00	N
33	20241025	160519	57	100.00	KOSDAQ		유통	N	N	N	N		N	4960	-25	5	-0.50	207095580	41702	73.05	4975	5020	4930	6480	3490	4985	4966.08	0.30	0	-8714	5165	5075	5030	4940	4895	5052	4917	63	1495	500	3580	5	1	12641883	627	21.11	1.32	12	0.33	235.00	3753.00	7730	20231024	-35.83	4390	20240805	12.98	6020	-17.61	20240617	4390	12.98	20240805	6090	-18.56	20231025	4390	12.98	20240805	2.44	N	044960	500	63 억		37810	N	N	0	N	00	N
34	20241025	150523	57	100.00	KOSDAQ		유통	N	N	N	N		N	4960	-25	5	-0.50	199639880	40195	70.41	4975	5020	4930	6480	3490	4985	4966.78	0.30	0	-8714	5165	5075	5030	4940	4895	5052	4917	63	1495	500	3580	5	1	12641883	627	21.11	1.32	12	0.32	235.00	3753.00	7730	20231024	-35.83	4390	20240805	12.98	6020	-17.61	20240617	4390	12.98	20240805	6090	-18.56	20231025	4390	12.98	20240805	2.44	N	044960	500	63 억		37810	N	N	0	N	00	N
35	20241025	140521	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	10	2	0.20	167800700	33777	59.17	4975	5020	4930	6480	3490	4985	4967.90	0.30	0	-8456	5165	5075	5030	4940	4895	5052	4917	63	1495	500	3580	5	1	12641883	631	21.26	1.33	12	0.27	235.00	3753.00	7730	20231024	-35.38	4390	20240805	13.78	6020	-17.03	20240617	4390	13.78	20240805	6090	-17.98	20231025	4390	13.78	20240805	2.44	N	044960	500	63 억		37810	N	N	0	N	00	N
36	20241025	130524	57	100.00	KOSDAQ		유통	N	N	N	N		N	4980	-5	5	-0.10	161933735	32602	57.11	4975	5020	4930	6480	3490	4985	4966.99	0.30	0	-7684	5165	5075	5030	4940	4895	5052	4917	63	1495	500	3580	5	1	12641883	630	21.19	1.33	12	0.26	235.00	3753.00	7730	20231024	-35.58	4390	20240805	13.44	6020	-17.28	20240617	4390	13.44	20240805	6090	-18.23	20231025	4390	13.44	20240805	2.44	N	044960	500	63 억		37810	N	N	0	N	00	N
37	20241025	120524	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	10	2	0.20	157894095	31792	55.69	4975	5020	4930	6480	3490	4985	4966.47	0.30	0	-7681	5165	5075	5030	4940	4895	5052	4917	63	1495	500	3580	5	1	12641883	631	21.26	1.33	12	0.25	235.00	3753.00	7730	20231024	-35.38	4390	20240805	13.78	6020	-17.03	20240617	4390	13.78	20240805	6090	-17.98	20231025	4390	13.78	20240805	2.44	N	044960	500	63 억		37810	N	N	0	N	00	N
38	20241025	110520	57	100.00	KOSDAQ		유통	N	N	N	N		N	4960	-25	5	-0.50	129514395	26095	45.71	4975	5000	4930	6480	3490	4985	4963.19	0.30	0	-5431	5165	5075	5030	4940	4895	5052	4917	63	1495	500	3580	5	1	12641883	627	21.11	1.32	12	0.21	235.00	3753.00	7730	20231024	-35.83	4390	20240805	12.98	6020	-17.61	20240617	4390	12.98	20240805	6090	-18.56	20231025	4390	12.98	20240805	2.44	N	044960	500	63 억		37810	N	N	0	N	00	N
39	20241025	100521	57	100.00	KOSDAQ		유통	N	N	N	N		N	4980	-5	5	-0.10	62670280	12595	22.06	4975	5000	4955	6480	3490	4985	4975.81	0.30	0	-4673	5165	5075	5030	4940	4895	5052	4917	63	1495	500	3580	5	1	12641883	630	21.19	1.33	12	0.10	235.00	3753.00	7730	20231024	-35.58	4390	20240805	13.44	6020	-17.28	20240617	4390	13.44	20240805	6090	-18.23	20231025	4390	13.44	20240805	2.44	N	044960	500	63 억		37810	N	N	0	N	00	N
40	20241025	090521	57	100.00	KOSDAQ		유통	N	N	N	N		N	4980	-5	5	-0.10	16732900	3358	5.88	4975	4995	4975	6480	3490	4985	4983.00	0.30	0	-437	5165	5075	5030	4940	4895	5052	4917	63	1495	500	3580	5	1	12641883	630	21.19	1.33	12	0.03	235.00	3753.00	7730	20231024	-35.58	4390	20240805	13.44	6020	-17.28	20240617	4390	13.44	20240805	6090	-18.23	20231025	4390	13.44	20240805	2.44	N	044960	500	63 억		37810	N	N	0	N	00	N
41	20241024	160512	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	-115	5	-2.25	284754430	56672	157.72	5100	5120	4985	6630	3570	5100	5024.72	0.30	0	264	5173	5136	5093	5056	5013	5140	5060	63	1530	500	3670	5	1	12641883	630	21.21	1.33	12	0.45	235.00	3753.00	7730	20231024	-35.51	4390	20240805	13.55	6020	-17.19	20240617	4390	13.55	20240805	7730	-35.51	20231024	4390	13.55	20240805	2.47	N	044960	500	63 억		37547	N	N	0	N	00	N
42	20241024	150516	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	-70	5	-1.37	168229040	33355	92.83	5100	5120	5020	6630	3570	5100	5043.59	0.30	0	-1659	5173	5136	5093	5056	5013	5140	5060	63	1530	500	3670	10	1	12641883	636	21.40	1.34	12	0.26	235.00	3753.00	7730	20231024	-34.93	4390	20240805	14.58	6020	-16.45	20240617	4390	14.58	20240805	7730	-34.93	20231024	4390	14.58	20240805	2.47	N	044960	500	63 억		37547	N	N	0	N	00	N
43	20241024	140506	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	-30	5	-0.59	84265770	16668	46.39	5100	5120	5020	6630	3570	5100	5055.54	0.30	0	-5622	5173	5136	5093	5056	5013	5140	5060	63	1530	500	3670	10	1	12641883	641	21.57	1.35	12	0.13	235.00	3753.00	7730	20231024	-34.41	4390	20240805	15.49	6020	-15.78	20240617	4390	15.49	20240805	7730	-34.41	20231024	4390	15.49	20240805	2.47	N	044960	500	63 억		37547	N	N	0	N	00	N
44	20241024	130516	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	-70	5	-1.37	65451690	12947	36.03	5100	5120	5030	6630	3570	5100	5055.36	0.30	0	-5024	5173	5136	5093	5056	5013	5140	5060	63	1530	500	3670	10	1	12641883	636	21.40	1.34	12	0.10	235.00	3753.00	7730	20231024	-34.93	4390	20240805	14.58	6020	-16.45	20240617	4390	14.58	20240805	7730	-34.93	20231024	4390	14.58	20240805	2.47	N	044960	500	63 억		37547	N	N	0	N	00	N
45	20241024	120515	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	-40	5	-0.78	43961890	8685	24.17	5100	5120	5040	6630	3570	5100	5061.82	0.30	0	-4375	5173	5136	5093	5056	5013	5140	5060	63	1530	500	3670	10	1	12641883	640	21.53	1.35	12	0.07	235.00	3753.00	7730	20231024	-34.54	4390	20240805	15.26	6020	-15.95	20240617	4390	15.26	20240805	7730	-34.54	20231024	4390	15.26	20240805	2.47	N	044960	500	63 억		37547	N	N	0	N	00	N
46	20241024	110518	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	-20	5	-0.39	25531630	5049	14.05	5100	5120	5040	6630	3570	5100	5056.77	0.30	0	-2177	5173	5136	5093	5056	5013	5140	5060	63	1530	500	3670	10	1	12641883	642	21.62	1.35	12	0.04	235.00	3753.00	7730	20231024	-34.28	4390	20240805	15.72	6020	-15.61	20240617	4390	15.72	20240805	7730	-34.28	20231024	4390	15.72	20240805	2.47	N	044960	500	63 억		37547	N	N	0	N	00	N
47	20241024	100518	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	-20	5	-0.39	16035780	3173	8.83	5100	5120	5040	6630	3570	5100	5053.82	0.30	0	-1576	5173	5136	5093	5056	5013	5140	5060	63	1530	500	3670	10	1	12641883	642	21.62	1.35	12	0.03	235.00	3753.00	7730	20231024	-34.28	4390	20240805	15.72	6020	-15.61	20240617	4390	15.72	20240805	7730	-34.28	20231024	4390	15.72	20240805	2.47	N	044960	500	63 억		37547	N	N	0	N	00	N
48	20241024	090548	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	10	2	0.20	2162350	427	1.19	5100	5120	5060	6630	3570	5100	5064.05	0.30	0	18	5173	5136	5093	5056	5013	5140	5060	63	1530	500	3670	10	1	12641883	646	21.74	1.36	12	0.00	235.00	3753.00	7730	20231024	-33.89	4390	20240805	16.40	6020	-15.12	20240617	4390	16.40	20240805	7730	-33.89	20231024	4390	16.40	20240805	2.47	N	044960	500	63 억		37547	N	N	0	N	00	N
49	20241023	160516	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	20	2	0.39	181976920	35873	61.73	5100	5130	5050	6600	3560	5080	5072.55	0.28	0	1961	5200	5140	5090	5030	4980	5115	5005	63	1520	500	3650	10	1	12641883	645	21.70	1.36	12	0.28	235.00	3753.00	7730	20231024	-34.02	4390	20240805	16.17	6020	-15.28	20240617	4390	16.17	20240805	7730	-34.02	20231024	4390	16.17	20240805	2.46	N	044960	500	63 억		35586	N	N	0	N	00	N
50	20241023	150526	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	20	2	0.39	174451760	34395	59.19	5100	5130	5050	6600	3560	5080	5071.73	0.28	0	2051	5200	5140	5090	5030	4980	5115	5005	63	1520	500	3650	10	1	12641883	645	21.70	1.36	12	0.27	235.00	3753.00	7730	20231024	-34.02	4390	20240805	16.17	6020	-15.28	20240617	4390	16.17	20240805	7730	-34.02	20231024	4390	16.17	20240805	2.46	N	044960	500	63 억		35586	N	N	0	N	00	N
51	20241023	140527	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	-10	5	-0.20	86588540	17038	29.32	5100	5130	5050	6600	3560	5080	5082.24	0.28	0	-2119	5200	5140	5090	5030	4980	5115	5005	63	1520	500	3650	10	1	12641883	641	21.57	1.35	12	0.13	235.00	3753.00	7730	20231024	-34.41	4390	20240805	15.49	6020	-15.78	20240617	4390	15.49	20240805	7730	-34.41	20231024	4390	15.49	20240805	2.46	N	044960	500	63 억		35586	N	N	0	N	00	N
52	20241023	130519	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	40	2	0.79	72657750	14297	24.60	5100	5130	5050	6600	3560	5080	5082.21	0.28	0	-2432	5200	5140	5090	5030	4980	5115	5005	63	1520	500	3650	10	1	12641883	647	21.79	1.36	12	0.11	235.00	3753.00	7730	20231024	-33.76	4390	20240805	16.63	6020	-14.95	20240617	4390	16.63	20240805	7730	-33.76	20231024	4390	16.63	20240805	2.46	N	044960	500	63 억		35586	N	N	0	N	00	N
53	20241023	120517	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	10	2	0.20	65748430	12939	22.27	5100	5130	5050	6600	3560	5080	5081.56	0.28	0	-2279	5200	5140	5090	5030	4980	5115	5005	63	1520	500	3650	10	1	12641883	643	21.66	1.36	12	0.10	235.00	3753.00	7730	20231024	-34.15	4390	20240805	15.95	6020	-15.45	20240617	4390	15.95	20240805	7730	-34.15	20231024	4390	15.95	20240805	2.46	N	044960	500	63 억		35586	N	N	0	N	00	N
54	20241023	110515	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	20	2	0.39	60582020	11924	20.52	5100	5130	5050	6600	3560	5080	5080.75	0.28	0	-1953	5200	5140	5090	5030	4980	5115	5005	63	1520	500	3650	10	1	12641883	645	21.70	1.36	12	0.09	235.00	3753.00	7730	20231024	-34.02	4390	20240805	16.17	6020	-15.28	20240617	4390	16.17	20240805	7730	-34.02	20231024	4390	16.17	20240805	2.46	N	044960	500	63 억		35586	N	N	0	N	00	N
55	20241023	100518	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	20	2	0.39	24955180	4899	8.43	5100	5130	5070	6600	3560	5080	5098.34	0.28	0	-608	5200	5140	5090	5030	4980	5115	5005	63	1520	500	3650	10	1	12641883	645	21.70	1.36	12	0.04	235.00	3753.00	7730	20231024	-34.02	4390	20240805	16.17	6020	-15.28	20240617	4390	16.17	20240805	7730	-34.02	20231024	4390	16.17	20240805	2.46	N	044960	500	63 억		35586	N	N	0	N	00	N
56	20241023	090517	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	30	2	0.59	6127240	1206	2.08	5100	5110	5100	6600	3560	5080	5106.21	0.28	0	0	5200	5140	5090	5030	4980	5115	5005	63	1520	500	3650	10	1	12641883	646	21.74	1.36	12	0.01	235.00	3753.00	7730	20231024	-33.89	4390	20240805	16.40	6020	-15.12	20240617	4390	16.40	20240805	7730	-33.89	20231024	4390	16.40	20240805	2.46	N	044960	500	63 억		35586	N	N	0	N	00	N
57	20241022	160510	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	-50	5	-0.97	293277880	57759	97.85	5090	5150	5040	6660	3600	5130	5077.61	0.25	0	3637	5270	5200	5160	5090	5050	5180	5070	63	1530	500	3690	10	1	12641883	642	21.62	1.35	12	0.46	235.00	3753.00	7730	20231024	-34.28	4390	20240805	15.72	6020	-15.61	20240617	4390	15.72	20240805	7730	-34.28	20231024	4390	15.72	20240805	2.42	N	044960	500	63 억		31950	N	N	0	N	00	N
58	20241022	150517	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	-60	5	-1.17	271765640	53514	90.66	5090	5150	5040	6660	3600	5130	5078.40	0.25	0	3714	5270	5200	5160	5090	5050	5180	5070	63	1530	500	3690	10	1	12641883	641	21.57	1.35	12	0.42	235.00	3753.00	7730	20231024	-34.41	4390	20240805	15.49	6020	-15.78	20240617	4390	15.49	20240805	7730	-34.41	20231024	4390	15.49	20240805	2.42	N	044960	500	63 억		31950	N	N	0	N	00	N
59	20241022	140518	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	-60	5	-1.17	182358300	35858	60.75	5090	5150	5060	6660	3600	5130	5085.57	0.25	0	1975	5270	5200	5160	5090	5050	5180	5070	63	1530	500	3690	10	1	12641883	641	21.57	1.35	12	0.28	235.00	3753.00	7730	20231024	-34.41	4390	20240805	15.49	6020	-15.78	20240617	4390	15.49	20240805	7730	-34.41	20231024	4390	15.49	20240805	2.42	N	044960	500	63 억		31950	N	N	0	N	00	N
60	20241022	130517	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	-40	5	-0.78	153974470	30268	51.28	5090	5150	5060	6660	3600	5130	5087.04	0.25	0	1101	5270	5200	5160	5090	5050	5180	5070	63	1530	500	3690	10	1	12641883	643	21.66	1.36	12	0.24	235.00	3753.00	7730	20231024	-34.15	4390	20240805	15.95	6020	-15.45	20240617	4390	15.95	20240805	7730	-34.15	20231024	4390	15.95	20240805	2.42	N	044960	500	63 억		31950	N	N	0	N	00	N
61	20241022	120516	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	0	3	0.00	134341310	26416	44.75	5090	5150	5060	6660	3600	5130	5085.60	0.25	0	1034	5270	5200	5160	5090	5050	5180	5070	63	1530	500	3690	10	1	12641883	649	21.83	1.37	12	0.21	235.00	3753.00	7730	20231024	-33.64	4390	20240805	16.86	6020	-14.78	20240617	4390	16.86	20240805	7730	-33.64	20231024	4390	16.86	20240805	2.42	N	044960	500	63 억		31950	N	N	0	N	00	N
62	20241022	110513	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	-40	5	-0.78	116124470	22850	38.71	5090	5150	5060	6660	3600	5130	5082.03	0.25	0	657	5270	5200	5160	5090	5050	5180	5070	63	1530	500	3690	10	1	12641883	643	21.66	1.36	12	0.18	235.00	3753.00	7730	20231024	-34.15	4390	20240805	15.95	6020	-15.45	20240617	4390	15.95	20240805	7730	-34.15	20231024	4390	15.95	20240805	2.42	N	044960	500	63 억		31950	N	N	0	N	00	N
63	20241022	100514	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	-60	5	-1.17	83328100	16383	27.76	5090	5150	5060	6660	3600	5130	5086.25	0.25	0	926	5270	5200	5160	5090	5050	5180	5070	63	1530	500	3690	10	1	12641883	641	21.57	1.35	12	0.13	235.00	3753.00	7730	20231024	-34.41	4390	20240805	15.49	6020	-15.78	20240617	4390	15.49	20240805	7730	-34.41	20231024	4390	15.49	20240805	2.42	N	044960	500	63 억		31950	N	N	0	N	00	N
64	20241022	090514	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	-10	5	-0.19	17803510	3491	5.91	5090	5150	5090	6660	3600	5130	5099.83	0.25	0	1528	5270	5200	5160	5090	5050	5180	5070	63	1530	500	3690	10	1	12641883	647	21.79	1.36	12	0.03	235.00	3753.00	7730	20231024	-33.76	4390	20240805	16.63	6020	-14.95	20240617	4390	16.63	20240805	7730	-33.76	20231024	4390	16.63	20240805	2.42	N	044960	500	63 억		31950	N	N	0	N	00	N
65	20241021	160510	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	-70	5	-1.35	303976380	58727	21.78	5210	5230	5120	6760	3640	5200	5174.37	0.26	0	-1335	5526	5362	5246	5082	4966	5305	5025	63	1560	500	3740	10	1	12641883	649	21.83	1.37	12	0.46	235.00	3753.00	7730	20231024	-33.64	4390	20240805	16.86	6020	-14.78	20240617	4390	16.86	20240805	7730	-33.64	20231024	4390	16.86	20240805	2.45	N	044960	500	63 억		33284	N	N	0	N	00	N
66	20241021	150514	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	-60	5	-1.15	280079650	54069	20.05	5210	5230	5130	6760	3640	5200	5178.38	0.26	0	-1226	5526	5362	5246	5082	4966	5305	5025	63	1560	500	3740	10	1	12641883	650	21.87	1.37	12	0.43	235.00	3753.00	7730	20231024	-33.51	4390	20240805	17.08	6020	-14.62	20240617	4390	17.08	20240805	7730	-33.51	20231024	4390	17.08	20240805	2.45	N	044960	500	63 억		33284	N	N	0	N	00	N
67	20241021	140515	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	-60	5	-1.15	255802090	49342	18.30	5210	5230	5140	6760	3640	5200	5182.82	0.26	0	-1150	5526	5362	5246	5082	4966	5305	5025	63	1560	500	3740	10	1	12641883	650	21.87	1.37	12	0.39	235.00	3753.00	7730	20231024	-33.51	4390	20240805	17.08	6020	-14.62	20240617	4390	17.08	20240805	7730	-33.51	20231024	4390	17.08	20240805	2.45	N	044960	500	63 억		33284	N	N	0	N	00	N
68	20241021	130512	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	-30	5	-0.58	221544410	42704	15.84	5210	5230	5150	6760	3640	5200	5186.60	0.26	0	-1182	5526	5362	5246	5082	4966	5305	5025	63	1560	500	3740	10	1	12641883	654	22.00	1.38	12	0.34	235.00	3753.00	7730	20231024	-33.12	4390	20240805	17.77	6020	-14.12	20240617	4390	17.77	20240805	7730	-33.12	20231024	4390	17.77	20240805	2.45	N	044960	500	63 억		33284	N	N	0	N	00	N
69	20241021	120514	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	-20	5	-0.38	201774150	38872	14.42	5210	5230	5160	6760	3640	5200	5189.62	0.26	0	-1201	5526	5362	5246	5082	4966	5305	5025	63	1560	500	3740	10	1	12641883	655	22.04	1.38	12	0.31	235.00	3753.00	7730	20231024	-32.99	4390	20240805	18.00	6020	-13.95	20240617	4390	18.00	20240805	7730	-32.99	20231024	4390	18.00	20240805	2.45	N	044960	500	63 억		33284	N	N	0	N	00	N
70	20241021	110510	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	-30	5	-0.58	188978050	36400	13.50	5210	5230	5160	6760	3640	5200	5190.63	0.26	0	-503	5526	5362	5246	5082	4966	5305	5025	63	1560	500	3740	10	1	12641883	654	22.00	1.38	12	0.29	235.00	3753.00	7730	20231024	-33.12	4390	20240805	17.77	6020	-14.12	20240617	4390	17.77	20240805	7730	-33.12	20231024	4390	17.77	20240805	2.45	N	044960	500	63 억		33284	N	N	0	N	00	N
71	20241021	100513	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	0	3	0.00	177295100	34142	12.66	5210	5230	5160	6760	3640	5200	5191.88	0.26	0	-538	5526	5362	5246	5082	4966	5305	5025	63	1560	500	3740	10	1	12641883	657	22.13	1.39	12	0.27	235.00	3753.00	7730	20231024	-32.73	4390	20240805	18.45	6020	-13.62	20240617	4390	18.45	20240805	7730	-32.73	20231024	4390	18.45	20240805	2.45	N	044960	500	63 억		33284	N	N	0	N	00	N
72	20241021	090511	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	-20	5	-0.38	84013830	16142	5.99	5210	5230	5180	6760	3640	5200	5206.30	0.26	0	-1668	5526	5362	5246	5082	4966	5305	5025	63	1560	500	3740	10	1	12641883	655	22.04	1.38	12	0.13	235.00	3753.00	7730	20231024	-32.99	4390	20240805	18.00	6020	-13.95	20240617	4390	18.00	20240805	7730	-32.99	20231024	4390	18.00	20240805	2.45	N	044960	500	63 억		33284	N	N	0	N	00	N
73	20241018	160510	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	50	2	0.97	1380656240	263716	920.35	5220	5410	5130	6690	3610	5150	5235.39	0.47	0	-25610	5203	5176	5123	5096	5043	5190	5110	63	1540	500	3700	10	1	12641883	657	22.13	1.39	12	2.09	235.00	3753.00	7730	20231024	-32.73	4390	20240805	18.45	6020	-13.62	20240617	4390	18.45	20240805	7730	-32.73	20231024	4390	18.45	20240805	2.48	N	044960	500	63 억		59419	N	N	0	N	00	N
74	20241018	150521	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	30	2	0.58	1332770440	254467	888.07	5220	5410	5130	6690	3610	5150	5237.50	0.47	0	-26504	5203	5176	5123	5096	5043	5190	5110	63	1540	500	3700	10	1	12641883	655	22.04	1.38	12	2.01	235.00	3753.00	7730	20231024	-32.99	4390	20240805	18.00	6020	-13.95	20240617	4390	18.00	20240805	7730	-32.99	20231024	4390	18.00	20240805	2.48	N	044960	500	63 억		59419	N	N	0	N	00	N
75	20241018	140526	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	50	2	0.97	1289391820	246084	858.81	5220	5410	5130	6690	3610	5150	5239.64	0.47	0	-26066	5203	5176	5123	5096	5043	5190	5110	63	1540	500	3700	10	1	12641883	657	22.13	1.39	12	1.95	235.00	3753.00	7730	20231024	-32.73	4390	20240805	18.45	6020	-13.62	20240617	4390	18.45	20240805	7730	-32.73	20231024	4390	18.45	20240805	2.48	N	044960	500	63 억		59419	N	N	0	N	00	N
76	20241018	130514	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	40	2	0.78	1076600450	205268	716.37	5220	5410	5130	6690	3610	5150	5244.85	0.47	0	-22582	5203	5176	5123	5096	5043	5190	5110	63	1540	500	3700	10	1	12641883	656	22.09	1.38	12	1.62	235.00	3753.00	7730	20231024	-32.86	4390	20240805	18.22	6020	-13.79	20240617	4390	18.22	20240805	7730	-32.86	20231024	4390	18.22	20240805	2.48	N	044960	500	63 억		59419	N	N	0	N	00	N
77	20241018	120519	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	40	2	0.78	1004228200	191327	667.71	5220	5410	5130	6690	3610	5150	5248.75	0.47	0	-20737	5203	5176	5123	5096	5043	5190	5110	63	1540	500	3700	10	1	12641883	656	22.09	1.38	12	1.51	235.00	3753.00	7730	20231024	-32.86	4390	20240805	18.22	6020	-13.79	20240617	4390	18.22	20240805	7730	-32.86	20231024	4390	18.22	20240805	2.48	N	044960	500	63 억		59419	N	N	0	N	00	N
78	20241018	110517	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	60	2	1.17	879851640	167271	583.76	5220	5410	5130	6690	3610	5150	5260.04	0.47	0	-19333	5203	5176	5123	5096	5043	5190	5110	63	1540	500	3700	10	1	12641883	659	22.17	1.39	12	1.32	235.00	3753.00	7730	20231024	-32.60	4390	20240805	18.68	6020	-13.46	20240617	4390	18.68	20240805	7730	-32.60	20231024	4390	18.68	20240805	2.48	N	044960	500	63 억		59419	N	N	0	N	00	N
79	20241018	100512	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	90	2	1.75	278728960	53481	186.64	5220	5260	5130	6690	3610	5150	5211.74	0.47	0	-10156	5203	5176	5123	5096	5043	5190	5110	63	1540	500	3700	10	1	12641883	662	22.30	1.40	12	0.42	235.00	3753.00	7730	20231024	-32.21	4390	20240805	19.36	6020	-12.96	20240617	4390	19.36	20240805	7730	-32.21	20231024	4390	19.36	20240805	2.48	N	044960	500	63 억		59419	N	N	0	N	00	N
80	20241018	090513	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	10	2	0.19	56460460	10832	37.80	5220	5240	5150	6690	3610	5150	5212.38	0.47	0	-4575	5203	5176	5123	5096	5043	5190	5110	63	1540	500	3700	10	1	12641883	652	21.96	1.37	12	0.09	235.00	3753.00	7730	20231024	-33.25	4390	20240805	17.54	6020	-14.29	20240617	4390	17.54	20240805	7730	-33.25	20231024	4390	17.54	20240805	2.48	N	044960	500	63 억		59419	N	N	0	N	00	N
81	20241017	160511	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	80	2	1.58	145845850	28654	42.34	5070	5150	5070	6590	3550	5070	5088.71	0.44	0	3175	5256	5162	5116	5022	4976	5140	5000	63	1520	500	3650	10	1	12641883	651	21.91	1.37	12	0.23	235.00	3753.00	7730	20231024	-33.38	4390	20240805	17.31	6020	-14.45	20240617	4390	17.31	20240805	7730	-33.38	20231024	4390	17.31	20240805	2.51	N	044960	500	63 억		56245	N	N	0	N	00	N
82	20241017	150512	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	20	2	0.39	83515660	16413	24.25	5070	5120	5070	6590	3550	5070	5088.38	0.44	0	2323	5256	5162	5116	5022	4976	5140	5000	63	1520	500	3650	10	1	12641883	643	21.66	1.36	12	0.13	235.00	3753.00	7730	20231024	-34.15	4390	20240805	15.95	6020	-15.45	20240617	4390	15.95	20240805	7730	-34.15	20231024	4390	15.95	20240805	2.51	N	044960	500	63 억		56245	N	N	0	N	00	N
83	20241017	140513	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	30	2	0.59	72558350	14263	21.08	5070	5120	5070	6590	3550	5070	5087.17	0.44	0	2350	5256	5162	5116	5022	4976	5140	5000	63	1520	500	3650	10	1	12641883	645	21.70	1.36	12	0.11	235.00	3753.00	7730	20231024	-34.02	4390	20240805	16.17	6020	-15.28	20240617	4390	16.17	20240805	7730	-34.02	20231024	4390	16.17	20240805	2.51	N	044960	500	63 억		56245	N	N	0	N	00	N
84	20241017	130511	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	10	2	0.20	64440360	12669	18.72	5070	5120	5070	6590	3550	5070	5086.46	0.44	0	2483	5256	5162	5116	5022	4976	5140	5000	63	1520	500	3650	10	1	12641883	642	21.62	1.35	12	0.10	235.00	3753.00	7730	20231024	-34.28	4390	20240805	15.72	6020	-15.61	20240617	4390	15.72	20240805	7730	-34.28	20231024	4390	15.72	20240805	2.51	N	044960	500	63 억		56245	N	N	0	N	00	N
85	20241017	120513	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	10	2	0.20	60918640	11975	17.70	5070	5120	5070	6590	3550	5070	5087.15	0.44	0	2483	5256	5162	5116	5022	4976	5140	5000	63	1520	500	3650	10	1	12641883	642	21.62	1.35	12	0.09	235.00	3753.00	7730	20231024	-34.28	4390	20240805	15.72	6020	-15.61	20240617	4390	15.72	20240805	7730	-34.28	20231024	4390	15.72	20240805	2.51	N	044960	500	63 억		56245	N	N	0	N	00	N
86	20241017	110513	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	20	2	0.39	47713090	9376	13.86	5070	5120	5070	6590	3550	5070	5088.85	0.44	0	1500	5256	5162	5116	5022	4976	5140	5000	63	1520	500	3650	10	1	12641883	643	21.66	1.36	12	0.07	235.00	3753.00	7730	20231024	-34.15	4390	20240805	15.95	6020	-15.45	20240617	4390	15.95	20240805	7730	-34.15	20231024	4390	15.95	20240805	2.51	N	044960	500	63 억		56245	N	N	0	N	00	N
87	20241017	100515	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	10	2	0.20	42875850	8425	12.45	5070	5120	5070	6590	3550	5070	5089.12	0.44	0	1502	5256	5162	5116	5022	4976	5140	5000	63	1520	500	3650	10	1	12641883	642	21.62	1.35	12	0.07	235.00	3753.00	7730	20231024	-34.28	4390	20240805	15.72	6020	-15.61	20240617	4390	15.72	20240805	7730	-34.28	20231024	4390	15.72	20240805	2.51	N	044960	500	63 억		56245	N	N	0	N	00	N
88	20241017	090510	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	30	2	0.59	2479260	489	0.72	5070	5100	5070	6590	3550	5070	5070.06	0.44	0	-72	5256	5162	5116	5022	4976	5140	5000	63	1520	500	3650	10	1	12641883	645	21.70	1.36	12	0.00	235.00	3753.00	7730	20231024	-34.02	4390	20240805	16.17	6020	-15.28	20240617	4390	16.17	20240805	7730	-34.02	20231024	4390	16.17	20240805	2.51	N	044960	500	63 억		56245	N	N	0	N	00	N
89	20241016	160508	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	-60	5	-1.17	346677350	67668	138.88	5180	5210	5070	6660	3600	5130	5123.20	0.51	0	-8372	5203	5166	5133	5096	5063	5150	5080	63	1530	500	3690	10	1	12641883	641	21.57	1.35	12	0.54	235.00	3753.00	7730	20231024	-34.41	4390	20240805	15.49	6020	-15.78	20240617	4390	15.49	20240805	7730	-34.41	20231024	4390	15.49	20240805	2.49	N	044960	500	63 억		64604	N	N	0	N	00	N
90	20241016	150511	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	-10	5	-0.19	302297850	58922	120.93	5180	5210	5070	6660	3600	5130	5130.48	0.51	0	-6742	5203	5166	5133	5096	5063	5150	5080	63	1530	500	3690	10	1	12641883	647	21.79	1.36	12	0.47	235.00	3753.00	7730	20231024	-33.76	4390	20240805	16.63	6020	-14.95	20240617	4390	16.63	20240805	7730	-33.76	20231024	4390	16.63	20240805	2.49	N	044960	500	63 억		64604	N	N	0	N	00	N
91	20241016	140511	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	-10	5	-0.19	239548830	46597	95.63	5180	5210	5070	6660	3600	5130	5140.89	0.51	0	-8490	5203	5166	5133	5096	5063	5150	5080	63	1530	500	3690	10	1	12641883	647	21.79	1.36	12	0.37	235.00	3753.00	7730	20231024	-33.76	4390	20240805	16.63	6020	-14.95	20240617	4390	16.63	20240805	7730	-33.76	20231024	4390	16.63	20240805	2.49	N	044960	500	63 억		64604	N	N	0	N	00	N
92	20241016	130510	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	30	2	0.58	188116750	36490	74.89	5180	5210	5080	6660	3600	5130	5155.37	0.51	0	-9856	5203	5166	5133	5096	5063	5150	5080	63	1530	500	3690	10	1	12641883	652	21.96	1.37	12	0.29	235.00	3753.00	7730	20231024	-33.25	4390	20240805	17.54	6020	-14.29	20240617	4390	17.54	20240805	7730	-33.25	20231024	4390	17.54	20240805	2.49	N	044960	500	63 억		64604	N	N	0	N	00	N
93	20241016	120509	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	10	2	0.19	171011530	33163	68.06	5180	5210	5080	6660	3600	5130	5156.78	0.51	0	-8505	5203	5166	5133	5096	5063	5150	5080	63	1530	500	3690	10	1	12641883	650	21.87	1.37	12	0.26	235.00	3753.00	7730	20231024	-33.51	4390	20240805	17.08	6020	-14.62	20240617	4390	17.08	20240805	7730	-33.51	20231024	4390	17.08	20240805	2.49	N	044960	500	63 억		64604	N	N	0	N	00	N
94	20241016	110508	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	10	2	0.19	127286640	24658	50.61	5180	5210	5080	6660	3600	5130	5162.21	0.51	0	-7968	5203	5166	5133	5096	5063	5150	5080	63	1530	500	3690	10	1	12641883	650	21.87	1.37	12	0.20	235.00	3753.00	7730	20231024	-33.51	4390	20240805	17.08	6020	-14.62	20240617	4390	17.08	20240805	7730	-33.51	20231024	4390	17.08	20240805	2.49	N	044960	500	63 억		64604	N	N	0	N	00	N
95	20241016	100510	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	50	2	0.97	106161770	20553	42.18	5180	5210	5080	6660	3600	5130	5165.44	0.51	0	-5877	5203	5166	5133	5096	5063	5150	5080	63	1530	500	3690	10	1	12641883	655	22.04	1.38	12	0.16	235.00	3753.00	7730	20231024	-32.99	4390	20240805	18.00	6020	-13.95	20240617	4390	18.00	20240805	7730	-32.99	20231024	4390	18.00	20240805	2.49	N	044960	500	63 억		64604	N	N	0	N	00	N
96	20241016	090510	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	30	2	0.58	19735370	3831	7.86	5180	5180	5080	6660	3600	5130	5152.07	0.51	0	-1993	5203	5166	5133	5096	5063	5150	5080	63	1530	500	3690	10	1	12641883	652	21.96	1.37	12	0.03	235.00	3753.00	7730	20231024	-33.25	4390	20240805	17.54	6020	-14.29	20240617	4390	17.54	20240805	7730	-33.25	20231024	4390	17.54	20240805	2.49	N	044960	500	63 억		64604	N	N	0	N	00	N
97	20241015	160506	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	-50	5	-0.97	211179440	41163	44.49	5140	5170	5100	6730	3630	5180	5130.21	0.53	0	-2311	5253	5216	5143	5106	5033	5235	5125	63	1550	500	3720	10	1	12641883	649	21.83	1.37	12	0.33	235.00	3753.00	7730	20231024	-33.64	4390	20240805	16.86	6020	-14.78	20240617	4390	16.86	20240805	7730	-33.64	20231024	4390	16.86	20240805	2.47	N	044960	500	63 억		66424	N	N	0	N	00	N
98	20241015	150511	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	-50	5	-0.97	206670070	40284	43.54	5140	5170	5100	6730	3630	5180	5130.22	0.53	0	-2178	5253	5216	5143	5106	5033	5235	5125	63	1550	500	3720	10	1	12641883	649	21.83	1.37	12	0.32	235.00	3753.00	7730	20231024	-33.64	4390	20240805	16.86	6020	-14.78	20240617	4390	16.86	20240805	7730	-33.64	20231024	4390	16.86	20240805	2.47	N	044960	500	63 억		66424	N	N	0	N	00	N
99	20241015	140510	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	-70	5	-1.35	196075490	38214	41.30	5140	5170	5100	6730	3630	5180	5130.87	0.53	0	-2081	5253	5216	5143	5106	5033	5235	5125	63	1550	500	3720	10	1	12641883	646	21.74	1.36	12	0.30	235.00	3753.00	7730	20231024	-33.89	4390	20240805	16.40	6020	-15.12	20240617	4390	16.40	20240805	7730	-33.89	20231024	4390	16.40	20240805	2.47	N	044960	500	63 억		66424	N	N	0	N	00	N
100	20241015	130509	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	-70	5	-1.35	180856290	35236	38.08	5140	5170	5100	6730	3630	5180	5132.59	0.53	0	-1550	5253	5216	5143	5106	5033	5235	5125	63	1550	500	3720	10	1	12641883	646	21.74	1.36	12	0.28	235.00	3753.00	7730	20231024	-33.89	4390	20240805	16.40	6020	-15.12	20240617	4390	16.40	20240805	7730	-33.89	20231024	4390	16.40	20240805	2.47	N	044960	500	63 억		66424	N	N	0	N	00	N
101	20241015	120509	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	-40	5	-0.77	133763750	26029	28.13	5140	5170	5110	6730	3630	5180	5138.89	0.53	0	-2824	5253	5216	5143	5106	5033	5235	5125	63	1550	500	3720	10	1	12641883	650	21.87	1.37	12	0.21	235.00	3753.00	7730	20231024	-33.51	4390	20240805	17.08	6020	-14.62	20240617	4390	17.08	20240805	7730	-33.51	20231024	4390	17.08	20240805	2.47	N	044960	500	63 억		66424	N	N	0	N	00	N
102	20241015	110510	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	-40	5	-0.77	119643860	23282	25.16	5140	5170	5110	6730	3630	5180	5138.74	0.53	0	-3011	5253	5216	5143	5106	5033	5235	5125	63	1550	500	3720	10	1	12641883	650	21.87	1.37	12	0.18	235.00	3753.00	7730	20231024	-33.51	4390	20240805	17.08	6020	-14.62	20240617	4390	17.08	20240805	7730	-33.51	20231024	4390	17.08	20240805	2.47	N	044960	500	63 억		66424	N	N	0	N	00	N
103	20241015	100509	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	-60	5	-1.16	103708900	20180	21.81	5140	5170	5110	6730	3630	5180	5139.01	0.53	0	-2928	5253	5216	5143	5106	5033	5235	5125	63	1550	500	3720	10	1	12641883	647	21.79	1.36	12	0.16	235.00	3753.00	7730	20231024	-33.76	4390	20240805	16.63	6020	-14.95	20240617	4390	16.63	20240805	7730	-33.76	20231024	4390	16.63	20240805	2.47	N	044960	500	63 억		66424	N	N	0	N	00	N
104	20241015	090508	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	-20	5	-0.39	28723000	5583	6.03	5140	5160	5130	6730	3630	5180	5144.15	0.53	0	-1552	5253	5216	5143	5106	5033	5235	5125	63	1550	500	3720	10	1	12641883	652	21.96	1.37	12	0.04	235.00	3753.00	7730	20231024	-33.25	4390	20240805	17.54	6020	-14.29	20240617	4390	17.54	20240805	7730	-33.25	20231024	4390	17.54	20240805	2.47	N	044960	500	63 억		66424	N	N	0	N	00	N
105	20241014	160457	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	90	2	1.77	465534230	90590	332.67	5140	5180	5070	6610	3570	5090	5139.01	0.51	0	879	5176	5132	5076	5032	4976	5105	5005	63	1520	500	3660	10	1	12641883	655	22.04	1.38	12	0.72	235.00	3753.00	7730	20231024	-32.99	4390	20240805	18.00	6020	-13.95	20240617	4390	18.00	20240805	7730	-32.99	20231024	4390	18.00	20240805	2.44	N	044960	500	63 억		64642	N	N	0	N	00	N
106	20241014	150503	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	70	2	1.38	437540270	85175	312.79	5140	5180	5070	6610	3570	5090	5137.06	0.51	0	1171	5176	5132	5076	5032	4976	5105	5005	63	1520	500	3660	10	1	12641883	652	21.96	1.37	12	0.67	235.00	3753.00	7730	20231024	-33.25	4390	20240805	17.54	6020	-14.29	20240617	4390	17.54	20240805	7730	-33.25	20231024	4390	17.54	20240805	2.44	N	044960	500	63 억		64642	N	N	0	N	00	N
107	20241014	140502	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	70	2	1.38	416738750	81127	297.92	5140	5180	5070	6610	3570	5090	5136.97	0.51	0	732	5176	5132	5076	5032	4976	5105	5005	63	1520	500	3660	10	1	12641883	652	21.96	1.37	12	0.64	235.00	3753.00	7730	20231024	-33.25	4390	20240805	17.54	6020	-14.29	20240617	4390	17.54	20240805	7730	-33.25	20231024	4390	17.54	20240805	2.44	N	044960	500	63 억		64642	N	N	0	N	00	N
108	20241014	130504	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	70	2	1.38	409724480	79765	292.92	5140	5180	5070	6610	3570	5090	5136.75	0.51	0	732	5176	5132	5076	5032	4976	5105	5005	63	1520	500	3660	10	1	12641883	652	21.96	1.37	12	0.63	235.00	3753.00	7730	20231024	-33.25	4390	20240805	17.54	6020	-14.29	20240617	4390	17.54	20240805	7730	-33.25	20231024	4390	17.54	20240805	2.44	N	044960	500	63 억		64642	N	N	0	N	00	N
109	20241014	120456	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	60	2	1.18	319359130	62232	228.53	5140	5170	5070	6610	3570	5090	5131.87	0.51	0	-1325	5176	5132	5076	5032	4976	5105	5005	63	1520	500	3660	10	1	12641883	651	21.91	1.37	12	0.49	235.00	3753.00	7730	20231024	-33.38	4390	20240805	17.31	6020	-14.45	20240617	4390	17.31	20240805	7730	-33.38	20231024	4390	17.31	20240805	2.44	N	044960	500	63 억		64642	N	N	0	N	00	N
110	20241014	110459	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	20	2	0.39	255935010	49909	183.28	5140	5160	5070	6610	3570	5090	5128.17	0.51	0	-1428	5176	5132	5076	5032	4976	5105	5005	63	1520	500	3660	10	1	12641883	646	21.74	1.36	12	0.39	235.00	3753.00	7730	20231024	-33.89	4390	20240805	16.40	6020	-15.12	20240617	4390	16.40	20240805	7730	-33.89	20231024	4390	16.40	20240805	2.44	N	044960	500	63 억		64642	N	N	0	N	00	N
111	20241014	100458	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	60	2	1.18	201500600	39307	144.35	5140	5160	5070	6610	3570	5090	5126.50	0.51	0	-1903	5176	5132	5076	5032	4976	5105	5005	63	1520	500	3660	10	1	12641883	651	21.91	1.37	12	0.31	235.00	3753.00	7730	20231024	-33.38	4390	20240805	17.31	6020	-14.45	20240617	4390	17.31	20240805	7730	-33.38	20231024	4390	17.31	20240805	2.44	N	044960	500	63 억		64642	N	N	0	N	00	N
112	20241014	090501	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	40	2	0.79	62583090	12189	44.76	5140	5150	5110	6610	3570	5090	5135.06	0.51	0	-136	5176	5132	5076	5032	4976	5105	5005	63	1520	500	3660	10	1	12641883	649	21.83	1.37	12	0.10	235.00	3753.00	7730	20231024	-33.64	4390	20240805	16.86	6020	-14.78	20240617	4390	16.86	20240805	7730	-33.64	20231024	4390	16.86	20240805	2.44	N	044960	500	63 억		64642	N	N	0	N	00	N
113	20241011	160451	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	-20	5	-0.39	132877190	26226	32.76	5100	5120	5020	6640	3580	5110	5066.60	0.52	0	-600	5163	5136	5093	5066	5023	5150	5080	63	1530	500	3670	10	1	12641883	643	21.66	1.36	12	0.21	235.00	3753.00	7730	20231024	-34.15	4390	20240805	15.95	6020	-15.45	20240617	4390	15.95	20240805	7730	-34.15	20231024	4390	15.95	20240805	2.40	N	044960	500	63 억		65242	N	N	0	N	00	N
114	20241011	150458	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	-50	5	-0.98	119156910	23525	29.39	5100	5120	5020	6640	3580	5110	5065.12	0.52	0	-482	5163	5136	5093	5066	5023	5150	5080	63	1530	500	3670	10	1	12641883	640	21.53	1.35	12	0.19	235.00	3753.00	7730	20231024	-34.54	4390	20240805	15.26	6020	-15.95	20240617	4390	15.26	20240805	7730	-34.54	20231024	4390	15.26	20240805	2.40	N	044960	500	63 억		65242	N	N	0	N	00	N
115	20241011	140459	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	-30	5	-0.59	103843810	20498	25.60	5100	5120	5020	6640	3580	5110	5066.05	0.52	0	578	5163	5136	5093	5066	5023	5150	5080	63	1530	500	3670	10	1	12641883	642	21.62	1.35	12	0.16	235.00	3753.00	7730	20231024	-34.28	4390	20240805	15.72	6020	-15.61	20240617	4390	15.72	20240805	7730	-34.28	20231024	4390	15.72	20240805	2.40	N	044960	500	63 억		65242	N	N	0	N	00	N
116	20241011	130459	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	-30	5	-0.59	96883210	19126	23.89	5100	5120	5020	6640	3580	5110	5065.52	0.52	0	810	5163	5136	5093	5066	5023	5150	5080	63	1530	500	3670	10	1	12641883	642	21.62	1.35	12	0.15	235.00	3753.00	7730	20231024	-34.28	4390	20240805	15.72	6020	-15.61	20240617	4390	15.72	20240805	7730	-34.28	20231024	4390	15.72	20240805	2.40	N	044960	500	63 억		65242	N	N	0	N	00	N
117	20241011	120456	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	-40	5	-0.78	83850700	16560	20.69	5100	5120	5020	6640	3580	5110	5063.45	0.52	0	1526	5163	5136	5093	5066	5023	5150	5080	63	1530	500	3670	10	1	12641883	641	21.57	1.35	12	0.13	235.00	3753.00	7730	20231024	-34.41	4390	20240805	15.49	6020	-15.78	20240617	4390	15.49	20240805	7730	-34.41	20231024	4390	15.49	20240805	2.40	N	044960	500	63 억		65242	N	N	0	N	00	N
118	20241011	110456	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	-30	5	-0.59	77223100	15256	19.06	5100	5120	5020	6640	3580	5110	5061.82	0.52	0	1491	5163	5136	5093	5066	5023	5150	5080	63	1530	500	3670	10	1	12641883	642	21.62	1.35	12	0.12	235.00	3753.00	7730	20231024	-34.28	4390	20240805	15.72	6020	-15.61	20240617	4390	15.72	20240805	7730	-34.28	20231024	4390	15.72	20240805	2.40	N	044960	500	63 억		65242	N	N	0	N	00	N
119	20241011	100503	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	-50	5	-0.98	62778620	12398	15.49	5100	5120	5020	6640	3580	5110	5063.61	0.52	0	1492	5163	5136	5093	5066	5023	5150	5080	63	1530	500	3670	10	1	12641883	640	21.53	1.35	12	0.10	235.00	3753.00	7730	20231024	-34.54	4390	20240805	15.26	6020	-15.95	20240617	4390	15.26	20240805	7730	-34.54	20231024	4390	15.26	20240805	2.40	N	044960	500	63 억		65242	N	N	0	N	00	N
120	20241011	090459	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	-10	5	-0.20	8788890	1724	2.15	5100	5110	5090	6640	3580	5110	5097.96	0.52	0	162	5163	5136	5093	5066	5023	5150	5080	63	1530	500	3670	10	1	12641883	645	21.70	1.36	12	0.01	235.00	3753.00	7730	20231024	-34.02	4390	20240805	16.17	6020	-15.28	20240617	4390	16.17	20240805	7730	-34.02	20231024	4390	16.17	20240805	2.40	N	044960	500	63 억		65242	N	N	0	N	00	N
121	20241010	160508	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	90	2	1.79	404231050	79506	239.75	5070	5120	5050	6520	3520	5020	5084.28	0.55	0	-4881	5050	5035	5005	4990	4960	5042	4997	63	1500	500	3610	10	1	12641883	646	21.74	1.36	12	0.63	235.00	3753.00	7730	20231024	-33.89	4390	20240805	16.40	6020	-15.12	20240617	4390	16.40	20240805	7730	-33.89	20231024	4390	16.40	20240805	2.49	N	044960	500	63 억		70124	N	N	0	N	00	N
122	20241010	150516	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	90	2	1.79	362728760	71370	215.22	5070	5120	5050	6520	3520	5020	5082.37	0.55	0	-5632	5050	5035	5005	4990	4960	5042	4997	63	1500	500	3610	10	1	12641883	646	21.74	1.36	12	0.56	235.00	3753.00	7730	20231024	-33.89	4390	20240805	16.40	6020	-15.12	20240617	4390	16.40	20240805	7730	-33.89	20231024	4390	16.40	20240805	2.49	N	044960	500	63 억		70124	N	N	0	N	00	N
123	20241010	140512	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	70	2	1.39	300529010	59185	178.47	5070	5110	5050	6520	3520	5020	5077.79	0.55	0	-2409	5050	5035	5005	4990	4960	5042	4997	63	1500	500	3610	10	1	12641883	643	21.66	1.36	12	0.47	235.00	3753.00	7730	20231024	-34.15	4390	20240805	15.95	6020	-15.45	20240617	4390	15.95	20240805	7730	-34.15	20231024	4390	15.95	20240805	2.49	N	044960	500	63 억		70124	N	N	0	N	00	N
124	20241010	130510	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	70	2	1.39	288478400	56815	171.33	5070	5110	5050	6520	3520	5020	5077.50	0.55	0	-2040	5050	5035	5005	4990	4960	5042	4997	63	1500	500	3610	10	1	12641883	643	21.66	1.36	12	0.45	235.00	3753.00	7730	20231024	-34.15	4390	20240805	15.95	6020	-15.45	20240617	4390	15.95	20240805	7730	-34.15	20231024	4390	15.95	20240805	2.49	N	044960	500	63 억		70124	N	N	0	N	00	N
125	20241010	120512	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	90	2	1.79	270888070	53362	160.91	5070	5110	5050	6520	3520	5020	5076.42	0.55	0	-1625	5050	5035	5005	4990	4960	5042	4997	63	1500	500	3610	10	1	12641883	646	21.74	1.36	12	0.42	235.00	3753.00	7730	20231024	-33.89	4390	20240805	16.40	6020	-15.12	20240617	4390	16.40	20240805	7730	-33.89	20231024	4390	16.40	20240805	2.49	N	044960	500	63 억		70124	N	N	0	N	00	N
126	20241010	110510	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	70	2	1.39	247733180	48816	147.20	5070	5100	5050	6520	3520	5020	5074.84	0.55	0	-1686	5050	5035	5005	4990	4960	5042	4997	63	1500	500	3610	10	1	12641883	643	21.66	1.36	12	0.39	235.00	3753.00	7730	20231024	-34.15	4390	20240805	15.95	6020	-15.45	20240617	4390	15.95	20240805	7730	-34.15	20231024	4390	15.95	20240805	2.49	N	044960	500	63 억		70124	N	N	0	N	00	N
127	20241010	100510	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	60	2	1.20	144778690	28523	86.01	5070	5100	5050	6520	3520	5020	5075.86	0.55	0	-486	5050	5035	5005	4990	4960	5042	4997	63	1500	500	3610	10	1	12641883	642	21.62	1.35	12	0.23	235.00	3753.00	7730	20231024	-34.28	4390	20240805	15.72	6020	-15.61	20240617	4390	15.72	20240805	7730	-34.28	20231024	4390	15.72	20240805	2.49	N	044960	500	63 억		70124	N	N	0	N	00	N
128	20241010	090510	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	60	2	1.20	45449420	8952	26.99	5070	5090	5060	6520	3520	5020	5077.01	0.55	0	234	5050	5035	5005	4990	4960	5042	4997	63	1500	500	3610	10	1	12641883	642	21.62	1.35	12	0.07	235.00	3753.00	7730	20231024	-34.28	4390	20240805	15.72	6020	-15.61	20240617	4390	15.72	20240805	7730	-34.28	20231024	4390	15.72	20240805	2.49	N	044960	500	63 억		70124	N	N	0	N	00	N
129	20241008	160507	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	10	2	0.20	165445570	33101	64.31	4980	5020	4975	6510	3510	5010	4998.20	0.52	0	5011	5100	5055	5025	4980	4950	5040	4965	63	1500	500	3600	10	1	12641883	635	21.36	1.34	12	0.26	235.00	3753.00	7730	20231024	-35.06	4390	20240805	14.35	6020	-16.61	20240617	4390	14.35	20240805	7730	-35.06	20231024	4390	14.35	20240805	2.43	N	044960	500	63 억		65113	N	N	0	N	00	N
130	20241008	150511	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	0	3	0.00	156647190	31346	60.90	4980	5020	4975	6510	3510	5010	4997.36	0.52	0	5231	5100	5055	5025	4980	4950	5040	4965	63	1500	500	3600	10	1	12641883	633	21.32	1.33	12	0.25	235.00	3753.00	7730	20231024	-35.19	4390	20240805	14.12	6020	-16.78	20240617	4390	14.12	20240805	7730	-35.19	20231024	4390	14.12	20240805	2.43	N	044960	500	63 억		65113	N	N	0	N	00	N
131	20241008	140509	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	10	2	0.20	133657360	26746	51.97	4980	5020	4975	6510	3510	5010	4997.28	0.52	0	5433	5100	5055	5025	4980	4950	5040	4965	63	1500	500	3600	10	1	12641883	635	21.36	1.34	12	0.21	235.00	3753.00	7730	20231024	-35.06	4390	20240805	14.35	6020	-16.61	20240617	4390	14.35	20240805	7730	-35.06	20231024	4390	14.35	20240805	2.43	N	044960	500	63 억		65113	N	N	0	N	00	N
132	20241008	130508	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	-10	5	-0.20	123956880	24809	48.20	4980	5020	4975	6510	3510	5010	4996.45	0.52	0	5487	5100	5055	5025	4980	4950	5040	4965	63	1500	500	3600	10	1	12641883	632	21.28	1.33	12	0.20	235.00	3753.00	7730	20231024	-35.32	4390	20240805	13.90	6020	-16.94	20240617	4390	13.90	20240805	7730	-35.32	20231024	4390	13.90	20240805	2.43	N	044960	500	63 억		65113	N	N	0	N	00	N
133	20241008	120509	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	0	3	0.00	117117410	23443	45.55	4980	5020	4975	6510	3510	5010	4995.84	0.52	0	5514	5100	5055	5025	4980	4950	5040	4965	63	1500	500	3600	10	1	12641883	633	21.32	1.33	12	0.19	235.00	3753.00	7730	20231024	-35.19	4390	20240805	14.12	6020	-16.78	20240617	4390	14.12	20240805	7730	-35.19	20231024	4390	14.12	20240805	2.43	N	044960	500	63 억		65113	N	N	0	N	00	N
134	20241008	110508	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	0	3	0.00	113311170	22683	44.07	4980	5020	4975	6510	3510	5010	4995.42	0.52	0	5787	5100	5055	5025	4980	4950	5040	4965	63	1500	500	3600	10	1	12641883	633	21.32	1.33	12	0.18	235.00	3753.00	7730	20231024	-35.19	4390	20240805	14.12	6020	-16.78	20240617	4390	14.12	20240805	7730	-35.19	20231024	4390	14.12	20240805	2.43	N	044960	500	63 억		65113	N	N	0	N	00	N
135	20241008	100510	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	10	2	0.20	62140720	12458	24.21	4980	5020	4975	6510	3510	5010	4988.02	0.52	0	5503	5100	5055	5025	4980	4950	5040	4965	63	1500	500	3600	10	1	12641883	635	21.36	1.34	12	0.10	235.00	3753.00	7730	20231024	-35.06	4390	20240805	14.35	6020	-16.61	20240617	4390	14.35	20240805	7730	-35.06	20231024	4390	14.35	20240805	2.43	N	044960	500	63 억		65113	N	N	0	N	00	N
136	20241008	090508	57	100.00	KOSDAQ		유통	N	N	N	N		N	4990	-20	5	-0.40	10026240	2009	3.90	4980	5020	4980	6510	3510	5010	4990.66	0.52	0	1135	5100	5055	5025	4980	4950	5040	4965	63	1500	500	3600	5	1	12641883	631	21.23	1.33	12	0.02	235.00	3753.00	7730	20231024	-35.45	4390	20240805	13.67	6020	-17.11	20240617	4390	13.67	20240805	7730	-35.45	20231024	4390	13.67	20240805	2.43	N	044960	500	63 억		65113	N	N	0	N	00	N
137	20241007	160505	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	-10	5	-0.20	258355380	51452	37.15	5050	5070	4995	6520	3520	5020	5021.29	0.53	0	-3521	5233	5126	5073	4966	4913	5100	4940	63	1500	500	3610	10	1	12641883	633	21.32	1.33	12	0.41	235.00	3753.00	7730	20231024	-35.19	4390	20240805	14.12	6020	-16.78	20240617	4390	14.12	20240805	7730	-35.19	20231024	4390	14.12	20240805	2.44	N	044960	500	63 억		67515	N	N	0	N	00	N
138	20241007	150452	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	-10	5	-0.20	255437140	50870	36.73	5050	5070	4995	6520	3520	5020	5021.37	0.53	0	-3271	5233	5126	5073	4966	4913	5100	4940	63	1500	500	3610	10	1	12641883	633	21.32	1.33	12	0.40	235.00	3753.00	7730	20231024	-35.19	4390	20240805	14.12	6020	-16.78	20240617	4390	14.12	20240805	7730	-35.19	20231024	4390	14.12	20240805	2.44	N	044960	500	63 억		67515	N	N	0	N	00	N
139	20241007	140511	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	-20	5	-0.40	241858770	48170	34.78	5050	5070	4995	6520	3520	5020	5020.94	0.53	0	-3271	5233	5126	5073	4966	4913	5100	4940	63	1500	500	3610	10	1	12641883	632	21.28	1.33	12	0.38	235.00	3753.00	7730	20231024	-35.32	4390	20240805	13.90	6020	-16.94	20240617	4390	13.90	20240805	7730	-35.32	20231024	4390	13.90	20240805	2.44	N	044960	500	63 억		67515	N	N	0	N	00	N
140	20241007	130457	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	-20	5	-0.40	174400020	34692	25.05	5050	5070	4995	6520	3520	5020	5027.10	0.53	0	-5462	5233	5126	5073	4966	4913	5100	4940	63	1500	500	3610	10	1	12641883	632	21.28	1.33	12	0.27	235.00	3753.00	7730	20231024	-35.32	4390	20240805	13.90	6020	-16.94	20240617	4390	13.90	20240805	7730	-35.32	20231024	4390	13.90	20240805	2.44	N	044960	500	63 억		67515	N	N	0	N	00	N
141	20241007	120529	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	10	2	0.20	143584890	28536	20.61	5050	5070	5000	6520	3520	5020	5031.71	0.53	0	-5538	5233	5126	5073	4966	4913	5100	4940	63	1500	500	3610	10	1	12641883	636	21.40	1.34	12	0.23	235.00	3753.00	7730	20231024	-34.93	4390	20240805	14.58	6020	-16.45	20240617	4390	14.58	20240805	7730	-34.93	20231024	4390	14.58	20240805	2.44	N	044960	500	63 억		67515	N	N	0	N	00	N
142	20241007	110450	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	0	3	0.00	117922710	23426	16.92	5050	5070	5000	6520	3520	5020	5033.84	0.53	0	-5512	5233	5126	5073	4966	4913	5100	4940	63	1500	500	3610	10	1	12641883	635	21.36	1.34	12	0.19	235.00	3753.00	7730	20231024	-35.06	4390	20240805	14.35	6020	-16.61	20240617	4390	14.35	20240805	7730	-35.06	20231024	4390	14.35	20240805	2.44	N	044960	500	63 억		67515	N	N	0	N	00	N
143	20241007	100450	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	40	2	0.80	88695810	17602	12.71	5050	5070	5010	6520	3520	5020	5038.96	0.53	0	-5740	5233	5126	5073	4966	4913	5100	4940	63	1500	500	3610	10	1	12641883	640	21.53	1.35	12	0.14	235.00	3753.00	7730	20231024	-34.54	4390	20240805	15.26	6020	-15.95	20240617	4390	15.26	20240805	7730	-34.54	20231024	4390	15.26	20240805	2.44	N	044960	500	63 억		67515	N	N	0	N	00	N
144	20241007	090430	57	100.00	KOSDAQ		유통	N	N	N	N		N	5040	20	2	0.40	16156350	3210	2.32	5050	5070	5010	6520	3520	5020	5033.13	0.53	0	-511	5233	5126	5073	4966	4913	5100	4940	63	1500	500	3610	10	1	12641883	637	21.45	1.34	12	0.03	235.00	3753.00	7730	20231024	-34.80	4390	20240805	14.81	6020	-16.28	20240617	4390	14.81	20240805	7730	-34.80	20231024	4390	14.81	20240805	2.44	N	044960	500	63 억		67515	N	N	0	N	00	N
145	20241004	160436	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	40	2	0.80	689273580	135560	572.39	5130	5180	5020	6470	3490	4980	5084.64	0.54	0	-1005	5066	5022	4986	4942	4906	5005	4925	63	1490	500	3580	10	1	12641883	635	21.36	1.34	12	1.07	235.00	3753.00	7730	20231024	-35.06	4390	20240805	14.35	6020	-16.61	20240617	4390	14.35	20240805	7730	-35.06	20231024	4390	14.35	20240805	2.43	N	044960	500	63 억		68520	N	N	0	N	00	N
146	20241004	150440	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	70	2	1.41	664487950	130629	551.57	5130	5180	5020	6470	3490	4980	5086.83	0.54	0	-2240	5066	5022	4986	4942	4906	5005	4925	63	1490	500	3580	10	1	12641883	638	21.49	1.35	12	1.03	235.00	3753.00	7730	20231024	-34.67	4390	20240805	15.03	6020	-16.11	20240617	4390	15.03	20240805	7730	-34.67	20231024	4390	15.03	20240805	2.43	N	044960	500	63 억		68520	N	N	0	N	00	N
147	20241004	140440	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	50	2	1.00	651023170	127958	540.29	5130	5180	5020	6470	3490	4980	5087.79	0.54	0	-2274	5066	5022	4986	4942	4906	5005	4925	63	1490	500	3580	10	1	12641883	636	21.40	1.34	12	1.01	235.00	3753.00	7730	20231024	-34.93	4390	20240805	14.58	6020	-16.45	20240617	4390	14.58	20240805	7730	-34.93	20231024	4390	14.58	20240805	2.43	N	044960	500	63 억		68520	N	N	0	N	00	N
148	20241004	130440	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	80	2	1.61	611378760	120123	507.21	5130	5180	5020	6470	3490	4980	5089.61	0.54	0	-2143	5066	5022	4986	4942	4906	5005	4925	63	1490	500	3580	10	1	12641883	640	21.53	1.35	12	0.95	235.00	3753.00	7730	20231024	-34.54	4390	20240805	15.26	6020	-15.95	20240617	4390	15.26	20240805	7730	-34.54	20231024	4390	15.26	20240805	2.43	N	044960	500	63 억		68520	N	N	0	N	00	N
149	20241004	120438	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	140	2	2.81	550227740	108099	456.44	5130	5180	5020	6470	3490	4980	5090.04	0.54	0	-2268	5066	5022	4986	4942	4906	5005	4925	63	1490	500	3580	10	1	12641883	647	21.79	1.36	12	0.86	235.00	3753.00	7730	20231024	-33.76	4390	20240805	16.63	6020	-14.95	20240617	4390	16.63	20240805	7730	-33.76	20231024	4390	16.63	20240805	2.43	N	044960	500	63 억		68520	N	N	0	N	00	N
150	20241004	110439	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	100	2	2.01	460880430	90632	382.69	5130	5180	5020	6470	3490	4980	5085.18	0.54	0	-564	5066	5022	4986	4942	4906	5005	4925	63	1490	500	3580	10	1	12641883	642	21.62	1.35	12	0.72	235.00	3753.00	7730	20231024	-34.28	4390	20240805	15.72	6020	-15.61	20240617	4390	15.72	20240805	7730	-34.28	20231024	4390	15.72	20240805	2.43	N	044960	500	63 억		68520	N	N	0	N	00	N
151	20241004	100434	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	70	2	1.41	424022300	83386	352.09	5130	5180	5020	6470	3490	4980	5085.05	0.54	0	-349	5066	5022	4986	4942	4906	5005	4925	63	1490	500	3580	10	1	12641883	638	21.49	1.35	12	0.66	235.00	3753.00	7730	20231024	-34.67	4390	20240805	15.03	6020	-16.11	20240617	4390	15.03	20240805	7730	-34.67	20231024	4390	15.03	20240805	2.43	N	044960	500	63 억		68520	N	N	0	N	00	N
152	20241004	090435	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	110	2	2.21	198292660	38652	163.21	5130	5180	5050	6470	3490	4980	5130.20	0.54	0	-11612	5066	5022	4986	4942	4906	5005	4925	63	1490	500	3580	10	1	12641883	643	21.66	1.36	12	0.31	235.00	3753.00	7730	20231024	-34.15	4390	20240805	15.95	6020	-15.45	20240617	4390	15.95	20240805	7730	-34.15	20231024	4390	15.95	20240805	2.43	N	044960	500	63 억		68520	N	N	0	N	00	N
153	20241002	160434	57	100.00	KOSDAQ		유통	N	N	N	N		N	4980	-40	5	-0.80	117329595	23553	60.21	5020	5030	4950	6520	3520	5020	4981.51	0.60	0	-6759	5100	5060	5020	4980	4940	5060	4980	63	1500	500	3610	5	1	12641883	630	21.19	1.33	12	0.19	235.00	3753.00	7730	20231024	-35.58	4390	20240805	13.44	6020	-17.28	20240617	4390	13.44	20240805	7730	-35.58	20231024	4390	13.44	20240805	2.50	N	044960	500	63 억		75279	N	N	0	N	00	N
154	20241002	150441	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	-25	5	-0.50	107663940	21614	55.25	5020	5030	4950	6520	3520	5020	4981.21	0.60	0	-6076	5100	5060	5020	4980	4940	5060	4980	63	1500	500	3610	5	1	12641883	631	21.26	1.33	12	0.17	235.00	3753.00	7730	20231024	-35.38	4390	20240805	13.78	6020	-17.03	20240617	4390	13.78	20240805	7730	-35.38	20231024	4390	13.78	20240805	2.50	N	044960	500	63 억		75279	N	N	0	N	00	N
155	20241002	140439	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	-10	5	-0.20	102841150	20649	52.79	5020	5030	4950	6520	3520	5020	4980.44	0.60	0	-5406	5100	5060	5020	4980	4940	5060	4980	63	1500	500	3610	10	1	12641883	633	21.32	1.33	12	0.16	235.00	3753.00	7730	20231024	-35.19	4390	20240805	14.12	6020	-16.78	20240617	4390	14.12	20240805	7730	-35.19	20231024	4390	14.12	20240805	2.50	N	044960	500	63 억		75279	N	N	0	N	00	N
156	20241002	130436	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	-20	5	-0.40	98289350	19738	50.46	5020	5030	4950	6520	3520	5020	4979.70	0.60	0	-4970	5100	5060	5020	4980	4940	5060	4980	63	1500	500	3610	10	1	12641883	632	21.28	1.33	12	0.16	235.00	3753.00	7730	20231024	-35.32	4390	20240805	13.90	6020	-16.94	20240617	4390	13.90	20240805	7730	-35.32	20231024	4390	13.90	20240805	2.50	N	044960	500	63 억		75279	N	N	0	N	00	N
157	20241002	120433	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	0	3	0.00	96087420	19298	49.33	5020	5030	4950	6520	3520	5020	4979.14	0.60	0	-4779	5100	5060	5020	4980	4940	5060	4980	63	1500	500	3610	10	1	12641883	635	21.36	1.34	12	0.15	235.00	3753.00	7730	20231024	-35.06	4390	20240805	14.35	6020	-16.61	20240617	4390	14.35	20240805	7730	-35.06	20231024	4390	14.35	20240805	2.50	N	044960	500	63 억		75279	N	N	0	N	00	N
158	20241002	110428	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	-20	5	-0.40	94167330	18914	48.35	5020	5030	4950	6520	3520	5020	4978.71	0.60	0	-4750	5100	5060	5020	4980	4940	5060	4980	63	1500	500	3610	10	1	12641883	632	21.28	1.33	12	0.15	235.00	3753.00	7730	20231024	-35.32	4390	20240805	13.90	6020	-16.94	20240617	4390	13.90	20240805	7730	-35.32	20231024	4390	13.90	20240805	2.50	N	044960	500	63 억		75279	N	N	0	N	00	N
159	20241002	100428	57	100.00	KOSDAQ		유통	N	N	N	N		N	4990	-30	5	-0.60	70055980	14093	36.03	5020	5020	4950	6520	3520	5020	4970.98	0.60	0	-4543	5100	5060	5020	4980	4940	5060	4980	63	1500	500	3610	5	1	12641883	631	21.23	1.33	12	0.11	235.00	3753.00	7730	20231024	-35.45	4390	20240805	13.67	6020	-17.11	20240617	4390	13.67	20240805	7730	-35.45	20231024	4390	13.67	20240805	2.50	N	044960	500	63 억		75279	N	N	0	N	00	N
160	20241002	090426	57	100.00	KOSDAQ		유통	N	N	N	N		N	4965	-55	5	-1.10	4624245	931	2.38	5020	5020	4960	6520	3520	5020	4966.97	0.60	0	46	5100	5060	5020	4980	4940	5060	4980	63	1500	500	3610	5	1	12641883	628	21.13	1.32	12	0.01	235.00	3753.00	7730	20231024	-35.77	4390	20240805	13.10	6020	-17.52	20240617	4390	13.10	20240805	7730	-35.77	20231024	4390	13.10	20240805	2.50	N	044960	500	63 억		75279	N	N	0	N	00	N