KissMeData/032980/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	160435	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	620	1	2	0.16	47791273	78077	24.33	614	624	605	804	434	619	612.10	0.84	0	10221	674	646	626	598	578	636	588	224	185	500	400	1	1	44777990	278	-3.52	1.22	12	0.17	-176.00	507.00	1730	20231114	-64.16	605	20241031	2.48	1580	-60.76	20240105	605	2.48	20241031	1730	-64.16	20231114	605	2.48	20241031	0.00	N	032980	500	223 억		376665	N	N	0	N	00	N
3	20241031	150440	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	613	-6	5	-0.97	40305320	65919	20.54	614	624	605	804	434	619	611.44	0.84	0	7995	674	646	626	598	578	636	588	224	185	500	400	1	1	44777990	274	-3.48	1.21	12	0.15	-176.00	507.00	1730	20231114	-64.57	605	20241031	1.32	1580	-61.20	20240105	605	1.32	20241031	1730	-64.57	20231114	605	1.32	20241031	0.00	N	032980	500	223 억		376665	N	N	0	N	00	N
4	20241031	140440	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	613	-6	5	-0.97	32799640	53684	16.73	614	624	605	804	434	619	610.98	0.84	0	3269	674	646	626	598	578	636	588	224	185	500	400	1	1	44777990	274	-3.48	1.21	12	0.12	-176.00	507.00	1730	20231114	-64.57	605	20241031	1.32	1580	-61.20	20240105	605	1.32	20241031	1730	-64.57	20231114	605	1.32	20241031	0.00	N	032980	500	223 억		376665	N	N	0	N	00	N
5	20241031	130439	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	613	-6	5	-0.97	27876779	45627	14.22	614	624	605	804	434	619	610.97	0.84	0	2248	674	646	626	598	578	636	588	224	185	500	400	1	1	44777990	274	-3.48	1.21	12	0.10	-176.00	507.00	1730	20231114	-64.57	605	20241031	1.32	1580	-61.20	20240105	605	1.32	20241031	1730	-64.57	20231114	605	1.32	20241031	0.00	N	032980	500	223 억		376665	N	N	0	N	00	N
6	20241031	120439	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	611	-8	5	-1.29	24944619	40831	12.72	614	624	605	804	434	619	610.92	0.84	0	1653	674	646	626	598	578	636	588	224	185	500	400	1	1	44777990	274	-3.47	1.21	12	0.09	-176.00	507.00	1730	20231114	-64.68	605	20241031	0.99	1580	-61.33	20240105	605	0.99	20241031	1730	-64.68	20231114	605	0.99	20241031	0.00	N	032980	500	223 억		376665	N	N	0	N	00	N
7	20241031	110440	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	610	-9	5	-1.45	24615548	40293	12.56	614	624	605	804	434	619	610.91	0.84	0	1831	674	646	626	598	578	636	588	224	185	500	400	1	1	44777990	273	-3.47	1.20	12	0.09	-176.00	507.00	1730	20231114	-64.74	605	20241031	0.83	1580	-61.39	20240105	605	0.83	20241031	1730	-64.74	20231114	605	0.83	20241031	0.00	N	032980	500	223 억		376665	N	N	0	N	00	N
8	20241031	100440	57	100.00	KOSDAQ		유통	N	N	N	N		N	619	0	3	0.00	8126135	13230	4.12	614	624	608	804	434	619	614.22	0.84	0	-498	674	646	626	598	578	636	588	224	185	500	400	1	1	44777990	277	-3.52	1.22	12	0.03	-176.00	507.00	1730	20231114	-64.22	606	20241030	2.15	1580	-60.82	20240105	606	2.15	20241030	1730	-64.22	20231114	606	2.15	20241030	0.00	N	032980	500	223 억		376665	N	N	0	N	00	N
9	20241031	090438	57	100.00	KOSDAQ		유통	N	N	N	N		N	612	-7	5	-1.13	141795	231	0.07	614	614	611	804	434	619	613.83	0.84	0	-107	674	646	626	598	578	636	588	224	185	500	400	1	1	44777990	274	-3.48	1.21	12	0.00	-176.00	507.00	1730	20231114	-64.62	606	20241030	0.99	1580	-61.27	20240105	606	0.99	20241030	1730	-64.62	20231114	606	0.99	20241030	0.00	N	032980	500	223 억		376665	N	N	0	N	00	N
10	20241030	160437	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	619	-22	5	-3.43	197861402	320592	270.77	645	654	606	833	449	641	617.18	0.74	0	46062	704	672	646	614	588	659	601	224	192	500	420	1	1	44777990	277	-3.52	1.22	12	0.72	-176.00	507.00	1730	20231114	-64.22	606	20241030	2.15	1580	-60.82	20240105	606	2.15	20241030	1730	-64.22	20231114	606	2.15	20241030	0.00	N	032980	500	223 억		330860	N	N	0	N	00	N
11	20241030	150446	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	620	-21	5	-3.28	184201082	298447	252.06	645	654	606	833	449	641	617.20	0.74	0	48035	704	672	646	614	588	659	601	224	192	500	420	1	1	44777990	278	-3.52	1.22	12	0.67	-176.00	507.00	1730	20231114	-64.16	606	20241030	2.31	1580	-60.76	20240105	606	2.31	20241030	1730	-64.16	20231114	606	2.31	20241030	0.00	N	032980	500	223 억		330860	N	N	0	N	00	N
12	20241030	140441	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	617	-24	5	-3.74	153047540	247800	209.29	645	654	606	833	449	641	617.63	0.74	0	35949	704	672	646	614	588	659	601	224	192	500	420	1	1	44777990	276	-3.51	1.22	12	0.55	-176.00	507.00	1730	20231114	-64.34	606	20241030	1.82	1580	-60.95	20240105	606	1.82	20241030	1730	-64.34	20231114	606	1.82	20241030	0.00	N	032980	500	223 억		330860	N	N	0	N	00	N
13	20241030	130441	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	614	-27	5	-4.21	121481484	196096	165.62	645	654	607	833	449	641	619.50	0.74	0	22976	704	672	646	614	588	659	601	224	192	500	420	1	1	44777990	275	-3.49	1.21	12	0.44	-176.00	507.00	1730	20231114	-64.51	607	20241030	1.15	1580	-61.14	20240105	607	1.15	20241030	1730	-64.51	20231114	607	1.15	20241030	0.00	N	032980	500	223 억		330860	N	N	0	N	00	N
14	20241030	120445	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	621	-20	5	-3.12	66899440	106786	90.19	645	654	607	833	449	641	626.48	0.74	0	15996	704	672	646	614	588	659	601	224	192	500	420	1	1	44777990	278	-3.53	1.22	12	0.24	-176.00	507.00	1730	20231114	-64.10	607	20241030	2.31	1580	-60.70	20240105	607	2.31	20241030	1730	-64.10	20231114	607	2.31	20241030	0.00	N	032980	500	223 억		330860	N	N	0	N	00	N
15	20241030	110439	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	622	-19	5	-2.96	54186825	86306	72.89	645	654	607	833	449	641	627.85	0.74	0	14829	704	672	646	614	588	659	601	224	192	500	420	1	1	44777990	279	-3.53	1.23	12	0.19	-176.00	507.00	1730	20231114	-64.05	607	20241030	2.47	1580	-60.63	20240105	607	2.47	20241030	1730	-64.05	20231114	607	2.47	20241030	0.00	N	032980	500	223 억		330860	N	N	0	N	00	N
16	20241030	100438	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	628	-13	5	-2.03	32289485	51049	43.11	645	654	607	833	449	641	632.52	0.74	0	11307	704	672	646	614	588	659	601	224	192	500	420	1	1	44777990	281	-3.57	1.24	12	0.11	-176.00	507.00	1730	20231114	-63.70	607	20241030	3.46	1580	-60.25	20240105	607	3.46	20241030	1730	-63.70	20231114	607	3.46	20241030	0.00	N	032980	500	223 억		330860	N	N	0	N	00	N
17	20241030	090439	57	100.00	KOSDAQ		유통	N	N	N	N		N	642	1	2	0.16	2908166	4520	3.82	645	646	641	833	449	641	643.40	0.74	0	1541	704	672	646	614	588	659	601	224	192	500	420	1	1	44777990	287	-3.65	1.27	12	0.01	-176.00	507.00	1730	20231114	-62.89	610	20241025	5.25	1580	-59.37	20240105	610	5.25	20241025	1730	-62.89	20231114	610	5.25	20241025	0.00	N	032980	500	223 억		330860	N	N	0	N	00	N
18	20241029	160425	57	100.00	KOSDAQ		유통	N	N	N	N		N	641	-11	5	-1.69	76540479	118402	121.75	652	678	620	847	457	652	646.45	0.78	0	-18934	699	675	661	637	623	668	630	224	195	500	430	1	1	44777990	287	-3.64	1.26	12	0.26	-176.00	507.00	1730	20231114	-62.95	610	20241025	5.08	1580	-59.43	20240105	610	5.08	20241025	1730	-62.95	20231114	610	5.08	20241025	0.00	N	032980	500	223 억		349644	N	N	0	N	00	N
19	20241029	150433	57	100.00	KOSDAQ		유통	N	N	N	N		N	650	-2	5	-0.31	73370432	113511	116.72	652	678	620	847	457	652	646.37	0.78	0	-18894	699	675	661	637	623	668	630	224	195	500	430	1	1	44777990	291	-3.69	1.28	12	0.25	-176.00	507.00	1730	20231114	-62.43	610	20241025	6.56	1580	-58.86	20240105	610	6.56	20241025	1730	-62.43	20231114	610	6.56	20241025	0.00	N	032980	500	223 억		349644	N	N	0	N	00	N
20	20241029	140425	57	100.00	KOSDAQ		유통	N	N	N	N		N	640	-12	5	-1.84	59540757	91922	94.52	652	678	620	847	457	652	647.73	0.78	0	-16395	699	675	661	637	623	668	630	224	195	500	430	1	1	44777990	287	-3.64	1.26	12	0.21	-176.00	507.00	1730	20231114	-63.01	610	20241025	4.92	1580	-59.49	20240105	610	4.92	20241025	1730	-63.01	20231114	610	4.92	20241025	0.00	N	032980	500	223 억		349644	N	N	0	N	00	N
21	20241029	130427	57	100.00	KOSDAQ		유통	N	N	N	N		N	639	-13	5	-1.99	50124696	77005	79.18	652	678	620	847	457	652	650.93	0.78	0	-16621	699	675	661	637	623	668	630	224	195	500	430	1	1	44777990	286	-3.63	1.26	12	0.17	-176.00	507.00	1730	20231114	-63.06	610	20241025	4.75	1580	-59.56	20240105	610	4.75	20241025	1730	-63.06	20231114	610	4.75	20241025	0.00	N	032980	500	223 억		349644	N	N	0	N	00	N
22	20241029	120430	57	100.00	KOSDAQ		유통	N	N	N	N		N	640	-12	5	-1.84	41919242	64009	65.82	652	678	620	847	457	652	654.90	0.78	0	-16845	699	675	661	637	623	668	630	224	195	500	430	1	1	44777990	287	-3.64	1.26	12	0.14	-176.00	507.00	1730	20231114	-63.01	610	20241025	4.92	1580	-59.49	20240105	610	4.92	20241025	1730	-63.01	20231114	610	4.92	20241025	0.00	N	032980	500	223 억		349644	N	N	0	N	00	N
23	20241029	110438	57	100.00	KOSDAQ		유통	N	N	N	N		N	653	1	2	0.15	37724018	57504	59.13	652	678	620	847	457	652	656.02	0.78	0	-17886	699	675	661	637	623	668	630	224	195	500	430	1	1	44777990	292	-3.71	1.29	12	0.13	-176.00	507.00	1730	20231114	-62.25	610	20241025	7.05	1580	-58.67	20240105	610	7.05	20241025	1730	-62.25	20231114	610	7.05	20241025	0.00	N	032980	500	223 억		349644	N	N	0	N	00	N
24	20241029	100429	57	100.00	KOSDAQ		유통	N	N	N	N		N	660	8	2	1.23	27504459	41705	42.89	652	678	652	847	457	652	659.50	0.78	0	-16531	699	675	661	637	623	668	630	224	195	500	430	1	1	44777990	296	-3.75	1.30	12	0.09	-176.00	507.00	1730	20231114	-61.85	610	20241025	8.20	1580	-58.23	20240105	610	8.20	20241025	1730	-61.85	20231114	610	8.20	20241025	0.00	N	032980	500	223 억		349644	N	N	0	N	00	N
25	20241028	160425	57	100.00	KOSDAQ		유통	N	N	N	N		N	652	-17	5	-2.54	64214550	96877	37.91	685	685	647	869	469	669	662.88	0.79	0	-2717	719	694	652	627	585	706	639	224	200	500	440	1	1	44777990	292	-3.70	1.29	12	0.22	-176.00	507.00	1730	20231114	-62.31	610	20241025	6.89	1580	-58.73	20240105	610	6.89	20241025	1730	-62.31	20231114	610	6.89	20241025	0.00	N	032980	500	223 억		352255	N	N	0	N	00	N
26	20241028	150426	57	100.00	KOSDAQ		유통	N	N	N	N		N	671	2	2	0.30	45366161	68322	26.74	685	685	647	869	469	669	664.01	0.79	0	-5111	719	694	652	627	585	706	639	224	200	500	440	1	1	44777990	300	-3.81	1.32	12	0.15	-176.00	507.00	1730	20231114	-61.21	610	20241025	10.00	1580	-57.53	20240105	610	10.00	20241025	1730	-61.21	20231114	610	10.00	20241025	0.00	N	032980	500	223 억		352255	N	N	0	N	00	N
27	20241028	140429	57	100.00	KOSDAQ		유통	N	N	N	N		N	663	-6	5	-0.90	35506141	53475	20.93	685	685	647	869	469	669	663.98	0.79	0	-8056	719	694	652	627	585	706	639	224	200	500	440	1	1	44777990	297	-3.77	1.31	12	0.12	-176.00	507.00	1730	20231114	-61.68	610	20241025	8.69	1580	-58.04	20240105	610	8.69	20241025	1730	-61.68	20231114	610	8.69	20241025	0.00	N	032980	500	223 억		352255	N	N	0	N	00	N
28	20241028	130425	57	100.00	KOSDAQ		유통	N	N	N	N		N	663	-6	5	-0.90	32304554	48646	19.04	685	685	647	869	469	669	664.07	0.79	0	-8113	719	694	652	627	585	706	639	224	200	500	440	1	1	44777990	297	-3.77	1.31	12	0.11	-176.00	507.00	1730	20231114	-61.68	610	20241025	8.69	1580	-58.04	20240105	610	8.69	20241025	1730	-61.68	20231114	610	8.69	20241025	0.00	N	032980	500	223 억		352255	N	N	0	N	00	N
29	20241028	120426	57	100.00	KOSDAQ		유통	N	N	N	N		N	656	-13	5	-1.94	23267227	34948	13.68	685	685	647	869	469	669	665.77	0.79	0	-4321	719	694	652	627	585	706	639	224	200	500	440	1	1	44777990	294	-3.73	1.29	12	0.08	-176.00	507.00	1730	20231114	-62.08	610	20241025	7.54	1580	-58.48	20240105	610	7.54	20241025	1730	-62.08	20231114	610	7.54	20241025	0.00	N	032980	500	223 억		352255	N	N	0	N	00	N
30	20241028	110356	57	100.00	KOSDAQ		유통	N	N	N	N		N	671	2	2	0.30	17839690	26741	10.47	685	685	647	869	469	669	667.13	0.79	0	-1041	719	694	652	627	585	706	639	224	200	500	440	1	1	44777990	300	-3.81	1.32	12	0.06	-176.00	507.00	1730	20231114	-61.21	610	20241025	10.00	1580	-57.53	20240105	610	10.00	20241025	1730	-61.21	20231114	610	10.00	20241025	0.00	N	032980	500	223 억		352255	N	N	0	N	00	N
31	20241028	100423	57	100.00	KOSDAQ		유통	N	N	N	N		N	675	6	2	0.90	17116955	25661	10.04	685	685	647	869	469	669	667.04	0.79	0	-1212	719	694	652	627	585	706	639	224	200	500	440	1	1	44777990	302	-3.84	1.33	12	0.06	-176.00	507.00	1730	20231114	-60.98	610	20241025	10.66	1580	-57.28	20240105	610	10.66	20241025	1730	-60.98	20231114	610	10.66	20241025	0.00	N	032980	500	223 억		352255	N	N	0	N	00	N
32	20241028	090424	57	100.00	KOSDAQ		유통	N	N	N	N		N	685	16	2	2.39	525395	767	0.30	685	685	685	869	469	669	685.00	0.79	0	-133	719	694	652	627	585	706	639	224	200	500	440	1	1	44777990	307	-3.89	1.35	12	0.00	-176.00	507.00	1730	20231114	-60.40	610	20241025	12.30	1580	-56.65	20240105	610	12.30	20241025	1730	-60.40	20231114	610	12.30	20241025	0.00	N	032980	500	223 억		352255	N	N	0	N	00	N
33	20241025	160423	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	669	8	2	1.21	164056409	255516	225.88	661	677	610	859	463	661	642.06	0.81	0	-10631	706	683	668	645	630	695	657	224	198	500	430	1	1	44777990	300	-3.80	1.32	12	0.57	-176.00	507.00	1730	20231114	-61.33	610	20241025	9.67	1580	-57.66	20240105	610	9.67	20241025	1730	-61.33	20231114	610	9.67	20241025	0.00	N	032980	500	223 억		362886	N	N	0	N	00	N
34	20241025	150427	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	665	4	2	0.61	161679877	251963	222.74	661	677	610	859	463	661	641.68	0.81	0	-10631	706	683	668	645	630	695	657	224	198	500	430	1	1	44777990	298	-3.78	1.31	12	0.56	-176.00	507.00	1730	20231114	-61.56	610	20241025	9.02	1580	-57.91	20240105	610	9.02	20241025	1730	-61.56	20231114	610	9.02	20241025	0.00	N	032980	500	223 억		362886	N	N	0	N	00	N
35	20241025	140426	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	663	2	2	0.30	141343389	221280	195.61	661	677	610	859	463	661	638.75	0.81	0	-7743	706	683	668	645	630	695	657	224	198	500	430	1	1	44777990	297	-3.77	1.31	12	0.49	-176.00	507.00	1730	20231114	-61.68	610	20241025	8.69	1580	-58.04	20240105	610	8.69	20241025	1730	-61.68	20231114	610	8.69	20241025	0.00	N	032980	500	223 억		362886	N	N	0	N	00	N
36	20241025	130428	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	640	-21	5	-3.18	108691743	171533	151.64	661	677	610	859	463	661	633.65	0.81	0	9363	706	683	668	645	630	695	657	224	198	500	430	1	1	44777990	287	-3.64	1.26	12	0.38	-176.00	507.00	1730	20231114	-63.01	610	20241025	4.92	1580	-59.49	20240105	610	4.92	20241025	1730	-63.01	20231114	610	4.92	20241025	0.00	N	032980	500	223 억		362886	N	N	0	N	00	N
37	20241025	120427	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	628	-33	5	-4.99	102215278	161407	142.68	661	677	610	859	463	661	633.28	0.81	0	6459	706	683	668	645	630	695	657	224	198	500	430	1	1	44777990	281	-3.57	1.24	12	0.36	-176.00	507.00	1730	20231114	-63.70	610	20241025	2.95	1580	-60.25	20240105	610	2.95	20241025	1730	-63.70	20231114	610	2.95	20241025	0.00	N	032980	500	223 억		362886	N	N	0	N	00	N
38	20241025	110424	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	635	-26	5	-3.93	91478323	144338	127.59	661	677	610	859	463	661	633.78	0.81	0	7821	706	683	668	645	630	695	657	224	198	500	430	1	1	44777990	284	-3.61	1.25	12	0.32	-176.00	507.00	1730	20231114	-63.29	610	20241025	4.10	1580	-59.81	20240105	610	4.10	20241025	1730	-63.29	20231114	610	4.10	20241025	0.00	N	032980	500	223 억		362886	N	N	0	N	00	N
39	20241025	100425	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	640	-21	5	-3.18	21030291	32429	28.67	661	677	636	859	463	661	648.50	0.81	0	-1895	706	683	668	645	630	695	657	224	198	500	430	1	1	44777990	287	-3.64	1.26	12	0.07	-176.00	507.00	1730	20231114	-63.01	636	20241025	0.63	1580	-59.49	20240105	636	0.63	20241025	1730	-63.01	20231114	636	0.63	20241025	0.00	N	032980	500	223 억		362886	N	N	0	N	00	N
40	20241025	090425	57	100.00	KOSDAQ		유통	N	N	N	N		N	670	9	2	1.36	938593	1419	1.25	661	677	661	859	463	661	661.45	0.81	0	-406	706	683	668	645	630	695	657	224	198	500	430	1	1	44777990	300	-3.81	1.32	12	0.00	-176.00	507.00	1730	20231114	-61.27	650	20241023	3.08	1580	-57.59	20240105	650	3.08	20241023	1730	-61.27	20231114	650	3.08	20241023	0.00	N	032980	500	223 억		362886	N	N	0	N	00	N
41	20241024	160418	57	100.00	KOSDAQ		유통	N	N	N	N		N	661	3	2	0.46	76097147	113122	86.58	658	691	653	855	461	658	672.71	0.80	0	3470	703	680	665	642	627	673	635	224	197	500	430	1	1	44777990	296	-3.76	1.30	12	0.25	-176.00	507.00	1730	20231114	-61.79	650	20241023	1.69	1580	-58.16	20240105	650	1.69	20241023	1730	-61.79	20231114	650	1.69	20241023	0.00	N	032980	500	223 억		359416	N	N	0	N	00	N
42	20241024	150420	57	100.00	KOSDAQ		유통	N	N	N	N		N	659	1	2	0.15	75036913	111518	85.35	658	691	653	855	461	658	672.87	0.80	0	3950	703	680	665	642	627	673	635	224	197	500	430	1	1	44777990	295	-3.74	1.30	12	0.25	-176.00	507.00	1730	20231114	-61.91	650	20241023	1.38	1580	-58.29	20240105	650	1.38	20241023	1730	-61.91	20231114	650	1.38	20241023	0.00	N	032980	500	223 억		359416	N	N	0	N	00	N
43	20241024	140414	57	100.00	KOSDAQ		유통	N	N	N	N		N	663	5	2	0.76	72546388	107758	82.47	658	691	653	855	461	658	673.23	0.80	0	4975	703	680	665	642	627	673	635	224	197	500	430	1	1	44777990	297	-3.77	1.31	12	0.24	-176.00	507.00	1730	20231114	-61.68	650	20241023	2.00	1580	-58.04	20240105	650	2.00	20241023	1730	-61.68	20231114	650	2.00	20241023	0.00	N	032980	500	223 억		359416	N	N	0	N	00	N
44	20241024	130421	57	100.00	KOSDAQ		유통	N	N	N	N		N	660	2	2	0.30	70211305	104211	79.76	658	691	653	855	461	658	673.74	0.80	0	5496	703	680	665	642	627	673	635	224	197	500	430	1	1	44777990	296	-3.75	1.30	12	0.23	-176.00	507.00	1730	20231114	-61.85	650	20241023	1.54	1580	-58.23	20240105	650	1.54	20241023	1730	-61.85	20231114	650	1.54	20241023	0.00	N	032980	500	223 억		359416	N	N	0	N	00	N
45	20241024	120420	57	100.00	KOSDAQ		유통	N	N	N	N		N	666	8	2	1.22	65193594	96564	73.90	658	691	658	855	461	658	675.13	0.80	0	1272	703	680	665	642	627	673	635	224	197	500	430	1	1	44777990	298	-3.78	1.31	12	0.22	-176.00	507.00	1730	20231114	-61.50	650	20241023	2.46	1580	-57.85	20240105	650	2.46	20241023	1730	-61.50	20231114	650	2.46	20241023	0.00	N	032980	500	223 억		359416	N	N	0	N	00	N
46	20241024	110422	57	100.00	KOSDAQ		유통	N	N	N	N		N	675	17	2	2.58	52808480	77968	59.67	658	691	658	855	461	658	677.31	0.80	0	4576	703	680	665	642	627	673	635	224	197	500	430	1	1	44777990	302	-3.84	1.33	12	0.17	-176.00	507.00	1730	20231114	-60.98	650	20241023	3.85	1580	-57.28	20240105	650	3.85	20241023	1730	-60.98	20231114	650	3.85	20241023	0.00	N	032980	500	223 억		359416	N	N	0	N	00	N
47	20241024	100423	57	100.00	KOSDAQ		유통	N	N	N	N		N	673	15	2	2.28	47820561	70560	54.00	658	691	658	855	461	658	677.73	0.80	0	4119	703	680	665	642	627	673	635	224	197	500	430	1	1	44777990	301	-3.82	1.33	12	0.16	-176.00	507.00	1730	20231114	-61.10	650	20241023	3.54	1580	-57.41	20240105	650	3.54	20241023	1730	-61.10	20231114	650	3.54	20241023	0.00	N	032980	500	223 억		359416	N	N	0	N	00	N
48	20241024	090447	57	100.00	KOSDAQ		유통	N	N	N	N		N	666	8	2	1.22	3823662	5729	4.38	658	670	658	855	461	658	667.42	0.80	0	-268	703	680	665	642	627	673	635	224	197	500	430	1	1	44777990	298	-3.78	1.31	12	0.01	-176.00	507.00	1730	20231114	-61.50	650	20241023	2.46	1580	-57.85	20240105	650	2.46	20241023	1730	-61.50	20231114	650	2.46	20241023	0.00	N	032980	500	223 억		359416	N	N	0	N	00	N
49	20241023	160422	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	658	-2	5	-0.30	87004946	130660	51.34	660	688	650	858	462	660	665.89	0.78	0	7946	698	678	669	649	640	674	645	224	198	500	430	1	1	44777990	295	-3.74	1.30	12	0.29	-176.00	507.00	1730	20231114	-61.97	650	20241023	1.23	1580	-58.35	20240105	650	1.23	20241023	1730	-61.97	20231114	650	1.23	20241023	0.00	N	032980	500	223 억		351470	N	N	0	N	00	N
50	20241023	150427	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	672	12	2	1.82	85658961	128615	50.54	660	688	650	858	462	660	666.01	0.78	0	7957	698	678	669	649	640	674	645	224	198	500	430	1	1	44777990	301	-3.82	1.33	12	0.29	-176.00	507.00	1730	20231114	-61.16	650	20241023	3.38	1580	-57.47	20240105	650	3.38	20241023	1730	-61.16	20231114	650	3.38	20241023	0.00	N	032980	500	223 억		351470	N	N	0	N	00	N
51	20241023	140429	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	667	7	2	1.06	61201164	91663	36.02	660	688	650	858	462	660	667.68	0.78	0	6614	698	678	669	649	640	674	645	224	198	500	430	1	1	44777990	299	-3.79	1.32	12	0.20	-176.00	507.00	1730	20231114	-61.45	650	20241023	2.62	1580	-57.78	20240105	650	2.62	20241023	1730	-61.45	20231114	650	2.62	20241023	0.00	N	032980	500	223 억		351470	N	N	0	N	00	N
52	20241023	130423	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	661	1	2	0.15	44097714	65798	25.85	660	688	650	858	462	660	670.20	0.78	0	6067	698	678	669	649	640	674	645	224	198	500	430	1	1	44777990	296	-3.76	1.30	12	0.15	-176.00	507.00	1730	20231114	-61.79	650	20241023	1.69	1580	-58.16	20240105	650	1.69	20241023	1730	-61.79	20231114	650	1.69	20241023	0.00	N	032980	500	223 억		351470	N	N	0	N	00	N
53	20241023	120421	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	666	6	2	0.91	31922677	47549	18.68	660	688	650	858	462	660	671.36	0.78	0	6053	698	678	669	649	640	674	645	224	198	500	430	1	1	44777990	298	-3.78	1.31	12	0.11	-176.00	507.00	1730	20231114	-61.50	650	20241023	2.46	1580	-57.85	20240105	650	2.46	20241023	1730	-61.50	20231114	650	2.46	20241023	0.00	N	032980	500	223 억		351470	N	N	0	N	00	N
54	20241023	110421	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	677	17	2	2.58	30907100	46042	18.09	660	688	650	858	462	660	671.28	0.78	0	6053	698	678	669	649	640	674	645	224	198	500	430	1	1	44777990	303	-3.85	1.34	12	0.10	-176.00	507.00	1730	20231114	-60.87	650	20241023	4.15	1580	-57.15	20240105	650	4.15	20241023	1730	-60.87	20231114	650	4.15	20241023	0.00	N	032980	500	223 억		351470	N	N	0	N	00	N
55	20241023	100422	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	672	12	2	1.82	21495628	32043	12.59	660	688	650	858	462	660	670.84	0.78	0	5382	698	678	669	649	640	674	645	224	198	500	430	1	1	44777990	301	-3.82	1.33	12	0.07	-176.00	507.00	1730	20231114	-61.16	650	20241023	3.38	1580	-57.47	20240105	650	3.38	20241023	1730	-61.16	20231114	650	3.38	20241023	0.00	N	032980	500	223 억		351470	N	N	0	N	00	N
56	20241023	090421	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	667	7	2	1.06	1529212	2245	0.88	660	688	660	858	462	660	681.16	0.78	0	-267	698	678	669	649	640	674	645	224	198	500	430	1	1	44777990	299	-3.79	1.32	12	0.01	-176.00	507.00	1730	20231114	-61.45	660	20241023	1.06	1580	-57.78	20240105	660	1.06	20241023	1730	-61.45	20231114	660	1.06	20241023	0.00	N	032980	500	223 억		351470	N	N	0	N	00	N
57	20241022	160417	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	660	-26	5	-3.79	170568813	254491	65.15	679	689	660	891	481	686	670.24	0.84	0	-26808	748	716	698	666	648	708	658	224	205	500	450	1	1	44777990	296	-3.75	1.30	12	0.57	-176.00	507.00	1730	20231114	-61.85	660	20241022	0.00	1580	-58.23	20240105	660	0.00	20241022	1730	-61.85	20231114	660	0.00	20241022	0.00	N	032980	500	223 억		378174	N	N	0	N	00	N
58	20241022	150422	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	670	-16	5	-2.33	154491313	230303	58.96	679	689	660	891	481	686	670.82	0.84	0	-24452	748	716	698	666	648	708	658	224	205	500	450	1	1	44777990	300	-3.81	1.32	12	0.51	-176.00	507.00	1730	20231114	-61.27	660	20241022	1.52	1580	-57.59	20240105	660	1.52	20241022	1730	-61.27	20231114	660	1.52	20241022	0.00	N	032980	500	223 억		378174	N	N	0	N	00	N
59	20241022	140423	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	671	-15	5	-2.19	117945521	175561	44.95	679	689	660	891	481	686	671.82	0.84	0	-25520	748	716	698	666	648	708	658	224	205	500	450	1	1	44777990	300	-3.81	1.32	12	0.39	-176.00	507.00	1730	20231114	-61.21	660	20241022	1.67	1580	-57.53	20240105	660	1.67	20241022	1730	-61.21	20231114	660	1.67	20241022	0.00	N	032980	500	223 억		378174	N	N	0	N	00	N
60	20241022	130422	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	664	-22	5	-3.21	105022001	156277	40.01	679	689	660	891	481	686	672.02	0.84	0	-16398	748	716	698	666	648	708	658	224	205	500	450	1	1	44777990	297	-3.77	1.31	12	0.35	-176.00	507.00	1730	20231114	-61.62	660	20241022	0.61	1580	-57.97	20240105	660	0.61	20241022	1730	-61.62	20231114	660	0.61	20241022	0.00	N	032980	500	223 억		378174	N	N	0	N	00	N
61	20241022	120421	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	671	-15	5	-2.19	92098815	136830	35.03	679	689	661	891	481	686	673.09	0.84	0	-12808	748	716	698	666	648	708	658	224	205	500	450	1	1	44777990	300	-3.81	1.32	12	0.31	-176.00	507.00	1730	20231114	-61.21	661	20241022	1.51	1580	-57.53	20240105	661	1.51	20241022	1730	-61.21	20231114	661	1.51	20241022	0.00	N	032980	500	223 억		378174	N	N	0	N	00	N
62	20241022	110419	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	670	-16	5	-2.33	83978227	124649	31.91	679	689	661	891	481	686	673.72	0.84	0	-14235	748	716	698	666	648	708	658	224	205	500	450	1	1	44777990	300	-3.81	1.32	12	0.28	-176.00	507.00	1730	20231114	-61.27	661	20241022	1.36	1580	-57.59	20240105	661	1.36	20241022	1730	-61.27	20231114	661	1.36	20241022	0.00	N	032980	500	223 억		378174	N	N	0	N	00	N
63	20241022	100420	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	675	-11	5	-1.60	46300446	68233	17.47	679	689	675	891	481	686	678.56	0.84	0	-3934	748	716	698	666	648	708	658	224	205	500	450	1	1	44777990	302	-3.84	1.33	12	0.15	-176.00	507.00	1730	20231114	-60.98	675	20241022	0.00	1580	-57.28	20240105	675	0.00	20241022	1730	-60.98	20231114	675	0.00	20241022	0.00	N	032980	500	223 억		378174	N	N	0	N	00	N
64	20241022	090420	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	680	-6	5	-0.87	10736570	15804	4.05	679	686	679	891	481	686	679.36	0.84	0	9298	748	716	698	666	648	708	658	224	205	500	450	1	1	44777990	304	-3.86	1.34	12	0.04	-176.00	507.00	1730	20231114	-60.69	679	20241022	0.15	1580	-56.96	20240105	679	0.15	20241022	1730	-60.69	20231114	679	0.15	20241022	0.00	N	032980	500	223 억		378174	N	N	0	N	00	N
65	20241021	160417	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	686	-65	5	-8.66	271663957	387786	69.96	710	730	680	976	526	751	700.55	0.99	0	-66901	772	761	740	729	708	767	735	224	225	500	490	1	1	44777990	307	-3.90	1.35	12	0.87	-176.00	507.00	1730	20231114	-60.35	680	20241021	0.88	1580	-56.58	20240105	680	0.88	20241021	1730	-60.35	20231114	680	0.88	20241021	0.00	N	032980	500	223 억		441619	N	N	0	N	00	N
66	20241021	150419	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	692	-59	5	-7.86	239017926	340401	61.41	710	730	680	976	526	751	702.17	0.99	0	-56417	772	761	740	729	708	767	735	224	225	500	490	1	1	44777990	310	-3.93	1.36	12	0.76	-176.00	507.00	1730	20231114	-60.00	680	20241021	1.76	1580	-56.20	20240105	680	1.76	20241021	1730	-60.00	20231114	680	1.76	20241021	0.00	N	032980	500	223 억		441619	N	N	0	N	00	N
67	20241021	140421	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	690	-61	5	-8.12	210664109	299282	53.99	710	730	680	976	526	751	703.90	0.99	0	-39597	772	761	740	729	708	767	735	224	225	500	490	1	1	44777990	309	-3.92	1.36	12	0.67	-176.00	507.00	1730	20231114	-60.12	680	20241021	1.47	1580	-56.33	20240105	680	1.47	20241021	1730	-60.12	20231114	680	1.47	20241021	0.00	N	032980	500	223 억		441619	N	N	0	N	00	N
68	20241021	130418	57	100.00	KOSDAQ		유통	N	N	N	N		N	707	-44	5	-5.86	156902556	221726	40.00	710	730	700	976	526	751	707.64	0.99	0	-28271	772	761	740	729	708	767	735	224	225	500	490	1	1	44777990	317	-4.02	1.39	12	0.50	-176.00	507.00	1730	20231114	-59.13	690	20241014	2.46	1580	-55.25	20240105	690	2.46	20241014	1730	-59.13	20231114	690	2.46	20241014	0.00	N	032980	500	223 억		441619	N	N	0	N	00	N
69	20241021	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	708	-43	5	-5.73	97021549	136414	24.61	710	730	700	976	526	751	711.23	0.99	0	-23645	772	761	740	729	708	767	735	224	225	500	490	1	1	44777990	317	-4.02	1.40	12	0.30	-176.00	507.00	1730	20231114	-59.08	690	20241014	2.61	1580	-55.19	20240105	690	2.61	20241014	1730	-59.08	20231114	690	2.61	20241014	0.00	N	032980	500	223 억		441619	N	N	0	N	00	N
70	20241021	110416	57	100.00	KOSDAQ		유통	N	N	N	N		N	710	-41	5	-5.46	91686382	128881	23.25	710	730	700	976	526	751	711.40	0.99	0	-22667	772	761	740	729	708	767	735	224	225	500	490	1	1	44777990	318	-4.03	1.40	12	0.29	-176.00	507.00	1730	20231114	-58.96	690	20241014	2.90	1580	-55.06	20240105	690	2.90	20241014	1730	-58.96	20231114	690	2.90	20241014	0.00	N	032980	500	223 억		441619	N	N	0	N	00	N
71	20241021	100419	57	100.00	KOSDAQ		유통	N	N	N	N		N	714	-37	5	-4.93	81238264	114116	20.59	710	730	700	976	526	751	711.89	0.99	0	-23689	772	761	740	729	708	767	735	224	225	500	490	1	1	44777990	320	-4.06	1.41	12	0.25	-176.00	507.00	1730	20231114	-58.73	690	20241014	3.48	1580	-54.81	20240105	690	3.48	20241014	1730	-58.73	20231114	690	3.48	20241014	0.00	N	032980	500	223 억		441619	N	N	0	N	00	N
72	20241021	090417	57	100.00	KOSDAQ		유통	N	N	N	N		N	704	-47	5	-6.26	45614887	64250	11.59	710	724	704	976	526	751	709.96	0.99	0	-9610	772	761	740	729	708	767	735	224	225	500	490	1	1	44777990	315	-4.00	1.39	12	0.14	-176.00	507.00	1730	20231114	-59.31	690	20241014	2.03	1580	-55.44	20240105	690	2.03	20241014	1730	-59.31	20231114	690	2.03	20241014	0.00	N	032980	500	223 억		441619	N	N	0	N	00	N
73	20241018	160416	57	100.00	KOSDAQ		유통	N	N	N	N		N	751	4	2	0.54	114438638	156200	116.92	739	751	719	971	523	747	732.64	1.03	0	-18755	784	765	745	726	706	755	716	224	224	500	490	1	1	44777990	336	-4.27	1.48	12	0.35	-176.00	507.00	1730	20231114	-56.59	690	20241014	8.84	1580	-52.47	20240105	690	8.84	20241014	1730	-56.59	20231114	690	8.84	20241014	0.00	N	032980	500	223 억		460030	N	N	0	N	00	N
74	20241018	150425	57	100.00	KOSDAQ		유통	N	N	N	N		N	730	-17	5	-2.28	100504281	137447	102.89	739	747	719	971	523	747	731.22	1.03	0	-15435	784	765	745	726	706	755	716	224	224	500	490	1	1	44777990	327	-4.15	1.44	12	0.31	-176.00	507.00	1730	20231114	-57.80	690	20241014	5.80	1580	-53.80	20240105	690	5.80	20241014	1730	-57.80	20231114	690	5.80	20241014	0.00	N	032980	500	223 억		460030	N	N	0	N	00	N
75	20241018	140431	57	100.00	KOSDAQ		유통	N	N	N	N		N	734	-13	5	-1.74	91444195	125017	93.58	739	747	719	971	523	747	731.45	1.03	0	-15928	784	765	745	726	706	755	716	224	224	500	490	1	1	44777990	329	-4.17	1.45	12	0.28	-176.00	507.00	1730	20231114	-57.57	690	20241014	6.38	1580	-53.54	20240105	690	6.38	20241014	1730	-57.57	20231114	690	6.38	20241014	0.00	N	032980	500	223 억		460030	N	N	0	N	00	N
76	20241018	130419	57	100.00	KOSDAQ		유통	N	N	N	N		N	727	-20	5	-2.68	82004553	112133	83.94	739	747	719	971	523	747	731.32	1.03	0	-7837	784	765	745	726	706	755	716	224	224	500	490	1	1	44777990	326	-4.13	1.43	12	0.25	-176.00	507.00	1730	20231114	-57.98	690	20241014	5.36	1580	-53.99	20240105	690	5.36	20241014	1730	-57.98	20231114	690	5.36	20241014	0.00	N	032980	500	223 억		460030	N	N	0	N	00	N
77	20241018	120424	57	100.00	KOSDAQ		유통	N	N	N	N		N	719	-28	5	-3.75	78060466	106664	79.84	739	747	719	971	523	747	731.84	1.03	0	-6156	784	765	745	726	706	755	716	224	224	500	490	1	1	44777990	322	-4.09	1.42	12	0.24	-176.00	507.00	1730	20231114	-58.44	690	20241014	4.20	1580	-54.49	20240105	690	4.20	20241014	1730	-58.44	20231114	690	4.20	20241014	0.00	N	032980	500	223 억		460030	N	N	0	N	00	N
78	20241018	110422	57	100.00	KOSDAQ		유통	N	N	N	N		N	724	-23	5	-3.08	57797100	78558	58.80	739	747	724	971	523	747	735.73	1.03	0	-5401	784	765	745	726	706	755	716	224	224	500	490	1	1	44777990	324	-4.11	1.43	12	0.18	-176.00	507.00	1730	20231114	-58.15	690	20241014	4.93	1580	-54.18	20240105	690	4.93	20241014	1730	-58.15	20231114	690	4.93	20241014	0.00	N	032980	500	223 억		460030	N	N	0	N	00	N
79	20241018	100418	57	100.00	KOSDAQ		유통	N	N	N	N		N	730	-17	5	-2.28	51758686	70284	52.61	739	747	729	971	523	747	736.42	1.03	0	417	784	765	745	726	706	755	716	224	224	500	490	1	1	44777990	327	-4.15	1.44	12	0.16	-176.00	507.00	1730	20231114	-57.80	690	20241014	5.80	1580	-53.80	20240105	690	5.80	20241014	1730	-57.80	20231114	690	5.80	20241014	0.00	N	032980	500	223 억		460030	N	N	0	N	00	N
80	20241018	090418	57	100.00	KOSDAQ		유통	N	N	N	N		N	733	-14	5	-1.87	2050479	2770	2.07	739	747	733	971	523	747	740.25	1.03	0	-505	784	765	745	726	706	755	716	224	224	500	490	1	1	44777990	328	-4.16	1.45	12	0.01	-176.00	507.00	1730	20231114	-57.63	690	20241014	6.23	1580	-53.61	20240105	690	6.23	20241014	1730	-57.63	20231114	690	6.23	20241014	0.00	N	032980	500	223 억		460030	N	N	0	N	00	N
81	20241017	160417	57	100.00	KOSDAQ		유통	N	N	N	N		N	747	-17	5	-2.23	99325751	133592	62.43	764	764	725	993	535	764	743.50	1.12	0	-41439	813	788	744	719	675	801	732	224	229	500	500	1	1	44777990	334	-4.24	1.47	12	0.30	-176.00	507.00	1730	20231114	-56.82	690	20241014	8.26	1580	-52.72	20240105	690	8.26	20241014	1730	-56.82	20231114	690	8.26	20241014	0.00	N	032980	500	223 억		499454	N	N	0	N	00	N
82	20241017	150418	57	100.00	KOSDAQ		유통	N	N	N	N		N	733	-31	5	-4.06	84608930	113643	53.11	764	764	725	993	535	764	744.52	1.12	0	-34555	813	788	744	719	675	801	732	224	229	500	500	1	1	44777990	328	-4.16	1.45	12	0.25	-176.00	507.00	1730	20231114	-57.63	690	20241014	6.23	1580	-53.61	20240105	690	6.23	20241014	1730	-57.63	20231114	690	6.23	20241014	0.00	N	032980	500	223 억		499454	N	N	0	N	00	N
83	20241017	140419	57	100.00	KOSDAQ		유통	N	N	N	N		N	738	-26	5	-3.40	70789345	94776	44.29	764	764	735	993	535	764	746.91	1.12	0	-25438	813	788	744	719	675	801	732	224	229	500	500	1	1	44777990	330	-4.19	1.46	12	0.21	-176.00	507.00	1730	20231114	-57.34	690	20241014	6.96	1580	-53.29	20240105	690	6.96	20241014	1730	-57.34	20231114	690	6.96	20241014	0.00	N	032980	500	223 억		499454	N	N	0	N	00	N
84	20241017	130417	57	100.00	KOSDAQ		유통	N	N	N	N		N	743	-21	5	-2.75	56200818	75031	35.06	764	764	741	993	535	764	749.03	1.12	0	-20329	813	788	744	719	675	801	732	224	229	500	500	1	1	44777990	333	-4.22	1.47	12	0.17	-176.00	507.00	1730	20231114	-57.05	690	20241014	7.68	1580	-52.97	20240105	690	7.68	20241014	1730	-57.05	20231114	690	7.68	20241014	0.00	N	032980	500	223 억		499454	N	N	0	N	00	N
85	20241017	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	741	-23	5	-3.01	46284917	61743	28.85	764	764	741	993	535	764	749.64	1.12	0	-13023	813	788	744	719	675	801	732	224	229	500	500	1	1	44777990	332	-4.21	1.46	12	0.14	-176.00	507.00	1730	20231114	-57.17	690	20241014	7.39	1580	-53.10	20240105	690	7.39	20241014	1730	-57.17	20231114	690	7.39	20241014	0.00	N	032980	500	223 억		499454	N	N	0	N	00	N
86	20241017	110419	57	100.00	KOSDAQ		유통	N	N	N	N		N	754	-10	5	-1.31	33856755	45081	21.07	764	764	743	993	535	764	751.02	1.12	0	-11563	813	788	744	719	675	801	732	224	229	500	500	1	1	44777990	338	-4.28	1.49	12	0.10	-176.00	507.00	1730	20231114	-56.42	690	20241014	9.28	1580	-52.28	20240105	690	9.28	20241014	1730	-56.42	20231114	690	9.28	20241014	0.00	N	032980	500	223 억		499454	N	N	0	N	00	N
87	20241017	100420	57	100.00	KOSDAQ		유통	N	N	N	N		N	751	-13	5	-1.70	23134314	30759	14.37	764	764	749	993	535	764	752.12	1.12	0	-6841	813	788	744	719	675	801	732	224	229	500	500	1	1	44777990	336	-4.27	1.48	12	0.07	-176.00	507.00	1730	20231114	-56.59	690	20241014	8.84	1580	-52.47	20240105	690	8.84	20241014	1730	-56.59	20231114	690	8.84	20241014	0.00	N	032980	500	223 억		499454	N	N	0	N	00	N
88	20241017	090416	57	100.00	KOSDAQ		유통	N	N	N	N		N	764	0	3	0.00	1006188	1317	0.62	764	764	764	993	535	764	764.00	1.12	0	-230	813	788	744	719	675	801	732	224	229	500	500	1	1	44777990	342	-4.34	1.51	12	0.00	-176.00	507.00	1730	20231114	-55.84	690	20241014	10.72	1580	-51.65	20240105	690	10.72	20241014	1730	-55.84	20231114	690	10.72	20241014	0.00	N	032980	500	223 억		499454	N	N	0	N	00	N
89	20241016	160415	57	100.00	KOSDAQ		유통	N	N	N	N		N	764	-6	5	-0.78	158727869	213993	28.97	760	769	700	1001	539	770	741.68	1.22	0	-46153	844	806	777	739	710	826	759	224	231	500	500	1	1	44777990	342	-4.34	1.51	12	0.48	-176.00	507.00	1730	20231114	-55.84	690	20241014	10.72	1580	-51.65	20240105	690	10.72	20241014	1730	-55.84	20231114	690	10.72	20241014	0.00	N	032980	500	223 억		544497	N	N	0	N	00	N
90	20241016	150417	57	100.00	KOSDAQ		유통	N	N	N	N		N	760	-10	5	-1.30	151215826	204131	27.63	760	769	700	1001	539	770	740.78	1.22	0	-45693	844	806	777	739	710	826	759	224	231	500	500	1	1	44777990	340	-4.32	1.50	12	0.46	-176.00	507.00	1730	20231114	-56.07	690	20241014	10.14	1580	-51.90	20240105	690	10.14	20241014	1730	-56.07	20231114	690	10.14	20241014	0.00	N	032980	500	223 억		544497	N	N	0	N	00	N
91	20241016	140417	57	100.00	KOSDAQ		유통	N	N	N	N		N	763	-7	5	-0.91	148725663	200851	27.19	760	769	700	1001	539	770	740.48	1.22	0	-44589	844	806	777	739	710	826	759	224	231	500	500	1	1	44777990	342	-4.34	1.50	12	0.45	-176.00	507.00	1730	20231114	-55.90	690	20241014	10.58	1580	-51.71	20240105	690	10.58	20241014	1730	-55.90	20231114	690	10.58	20241014	0.00	N	032980	500	223 억		544497	N	N	0	N	00	N
92	20241016	130416	57	100.00	KOSDAQ		유통	N	N	N	N		N	748	-22	5	-2.86	133708961	180919	24.49	760	769	700	1001	539	770	739.05	1.22	0	-39035	844	806	777	739	710	826	759	224	231	500	500	1	1	44777990	335	-4.25	1.48	12	0.40	-176.00	507.00	1730	20231114	-56.76	690	20241014	8.41	1580	-52.66	20240105	690	8.41	20241014	1730	-56.76	20231114	690	8.41	20241014	0.00	N	032980	500	223 억		544497	N	N	0	N	00	N
93	20241016	120416	57	100.00	KOSDAQ		유통	N	N	N	N		N	741	-29	5	-3.77	116855779	158196	21.41	760	769	700	1001	539	770	738.68	1.22	0	-37362	844	806	777	739	710	826	759	224	231	500	500	1	1	44777990	332	-4.21	1.46	12	0.35	-176.00	507.00	1730	20231114	-57.17	690	20241014	7.39	1580	-53.10	20240105	690	7.39	20241014	1730	-57.17	20231114	690	7.39	20241014	0.00	N	032980	500	223 억		544497	N	N	0	N	00	N
94	20241016	110415	57	100.00	KOSDAQ		유통	N	N	N	N		N	736	-34	5	-4.42	102379373	138594	18.76	760	769	700	1001	539	770	738.70	1.22	0	-26943	844	806	777	739	710	826	759	224	231	500	500	1	1	44777990	330	-4.18	1.45	12	0.31	-176.00	507.00	1730	20231114	-57.46	690	20241014	6.67	1580	-53.42	20240105	690	6.67	20241014	1730	-57.46	20231114	690	6.67	20241014	0.00	N	032980	500	223 억		544497	N	N	0	N	00	N
95	20241016	100416	57	100.00	KOSDAQ		유통	N	N	N	N		N	738	-32	5	-4.16	88407394	119619	16.19	760	769	700	1001	539	770	739.07	1.22	0	-27104	844	806	777	739	710	826	759	224	231	500	500	1	1	44777990	330	-4.19	1.46	12	0.27	-176.00	507.00	1730	20231114	-57.34	690	20241014	6.96	1580	-53.29	20240105	690	6.96	20241014	1730	-57.34	20231114	690	6.96	20241014	0.00	N	032980	500	223 억		544497	N	N	0	N	00	N
96	20241016	090417	57	100.00	KOSDAQ		유통	N	N	N	N		N	745	-25	5	-3.25	14184312	18719	2.53	760	769	745	1001	539	770	757.75	1.22	0	-16612	844	806	777	739	710	826	759	224	231	500	500	1	1	44777990	334	-4.23	1.47	12	0.04	-176.00	507.00	1730	20231114	-56.94	690	20241014	7.97	1580	-52.85	20240105	690	7.97	20241014	1730	-56.94	20231114	690	7.97	20241014	0.00	N	032980	500	223 억		544497	N	N	0	N	00	N
97	20241015	160413	57	100.00	KOSDAQ		유통	N	N	N	N		N	770	20	2	2.67	579082235	738769	196.48	750	815	748	975	525	750	783.85	1.07	0	68907	808	778	734	704	660	794	720	224	225	500	490	1	1	44777990	345	-4.38	1.52	12	1.65	-176.00	507.00	1730	20231114	-55.49	690	20241014	11.59	1580	-51.27	20240105	690	11.59	20241014	1730	-55.49	20231114	690	11.59	20241014	0.00	N	032980	500	223 억		480198	N	N	0	N	00	N
98	20241015	150417	57	100.00	KOSDAQ		유통	N	N	N	N		N	773	23	2	3.07	571346590	728729	193.81	750	815	748	975	525	750	784.03	1.07	0	74687	808	778	734	704	660	794	720	224	225	500	490	1	1	44777990	346	-4.39	1.52	12	1.63	-176.00	507.00	1730	20231114	-55.32	690	20241014	12.03	1580	-51.08	20240105	690	12.03	20241014	1730	-55.32	20231114	690	12.03	20241014	0.00	N	032980	500	223 억		480198	N	N	0	N	00	N
99	20241015	140416	57	100.00	KOSDAQ		유통	N	N	N	N		N	770	20	2	2.67	481793582	611910	162.75	750	815	748	975	525	750	787.36	1.07	0	60790	808	778	734	704	660	794	720	224	225	500	490	1	1	44777990	345	-4.38	1.52	12	1.37	-176.00	507.00	1730	20231114	-55.49	690	20241014	11.59	1580	-51.27	20240105	690	11.59	20241014	1730	-55.49	20231114	690	11.59	20241014	0.00	N	032980	500	223 억		480198	N	N	0	N	00	N
100	20241015	130416	57	100.00	KOSDAQ		유통	N	N	N	N		N	780	30	2	4.00	443973162	563051	149.75	750	815	748	975	525	750	788.51	1.07	0	61518	808	778	734	704	660	794	720	224	225	500	490	1	1	44777990	349	-4.43	1.54	12	1.26	-176.00	507.00	1730	20231114	-54.91	690	20241014	13.04	1580	-50.63	20240105	690	13.04	20241014	1730	-54.91	20231114	690	13.04	20241014	0.00	N	032980	500	223 억		480198	N	N	0	N	00	N
101	20241015	120415	57	100.00	KOSDAQ		유통	N	N	N	N		N	798	48	2	6.40	329154766	418271	111.24	750	815	748	975	525	750	786.94	1.07	0	59189	808	778	734	704	660	794	720	224	225	500	490	1	1	44777990	357	-4.53	1.57	12	0.93	-176.00	507.00	1730	20231114	-53.87	690	20241014	15.65	1580	-49.49	20240105	690	15.65	20241014	1730	-53.87	20231114	690	15.65	20241014	0.00	N	032980	500	223 억		480198	N	N	0	N	00	N
102	20241015	110417	57	100.00	KOSDAQ		유통	N	N	N	N		N	778	28	2	3.73	269836823	343118	91.26	750	815	748	975	525	750	786.43	1.07	0	23292	808	778	734	704	660	794	720	224	225	500	490	1	1	44777990	348	-4.42	1.53	12	0.77	-176.00	507.00	1730	20231114	-55.03	690	20241014	12.75	1580	-50.76	20240105	690	12.75	20241014	1730	-55.03	20231114	690	12.75	20241014	0.00	N	032980	500	223 억		480198	N	N	0	N	00	N
103	20241015	100416	57	100.00	KOSDAQ		유통	N	N	N	N		N	764	14	2	1.87	227967954	288898	76.84	750	815	748	975	525	750	789.09	1.07	0	12154	808	778	734	704	660	794	720	224	225	500	490	1	1	44777990	342	-4.34	1.51	12	0.65	-176.00	507.00	1730	20231114	-55.84	690	20241014	10.72	1580	-51.65	20240105	690	10.72	20241014	1730	-55.84	20231114	690	10.72	20241014	0.00	N	032980	500	223 억		480198	N	N	0	N	00	N
104	20241015	090415	57	100.00	KOSDAQ		유통	N	N	N	N		N	775	25	2	3.33	20290855	26438	7.03	750	777	748	975	525	750	767.49	1.07	0	9032	808	778	734	704	660	794	720	224	225	500	490	1	1	44777990	347	-4.40	1.53	12	0.06	-176.00	507.00	1730	20231114	-55.20	690	20241014	12.32	1580	-50.95	20240105	690	12.32	20241014	1730	-55.20	20231114	690	12.32	20241014	0.00	N	032980	500	223 억		480198	N	N	0	N	00	N
105	20241014	160406	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	750	39	2	5.49	273341388	375896	317.37	711	764	690	924	498	711	727.17	0.98	0	39330	733	721	713	701	693	718	698	224	213	500	460	1	1	44777990	336	-4.26	1.48	12	0.84	-176.00	507.00	1730	20231114	-56.65	690	20241014	8.70	1580	-52.53	20240105	690	8.70	20241014	1730	-56.65	20231114	690	8.70	20241014	0.00	N	032980	500	223 억		438213	N	N	0	N	00	N
106	20241014	150411	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	758	47	2	6.61	242813434	335440	283.22	711	762	690	924	498	711	723.87	0.98	0	36274	733	721	713	701	693	718	698	224	213	500	460	1	1	44777990	339	-4.31	1.50	12	0.75	-176.00	507.00	1730	20231114	-56.18	690	20241014	9.86	1580	-52.03	20240105	690	9.86	20241014	1730	-56.18	20231114	690	9.86	20241014	0.00	N	032980	500	223 억		438213	N	N	0	N	00	N
107	20241014	140411	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	722	11	2	1.55	117186881	167056	141.05	711	728	690	924	498	711	701.48	0.98	0	17385	733	721	713	701	693	718	698	224	213	500	460	1	1	44777990	323	-4.10	1.42	12	0.37	-176.00	507.00	1730	20231114	-58.27	690	20241014	4.64	1580	-54.30	20240105	690	4.64	20241014	1730	-58.27	20231114	690	4.64	20241014	0.00	N	032980	500	223 억		438213	N	N	0	N	00	N
108	20241014	130411	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	708	-3	5	-0.42	94652318	135512	114.41	711	714	690	924	498	711	698.48	0.98	0	14403	733	721	713	701	693	718	698	224	213	500	460	1	1	44777990	317	-4.02	1.40	12	0.30	-176.00	507.00	1730	20231114	-59.08	690	20241014	2.61	1580	-55.19	20240105	690	2.61	20241014	1730	-59.08	20231114	690	2.61	20241014	0.00	N	032980	500	223 억		438213	N	N	0	N	00	N
109	20241014	120404	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	692	-19	5	-2.67	74283624	106444	89.87	711	714	690	924	498	711	697.87	0.98	0	3991	733	721	713	701	693	718	698	224	213	500	460	1	1	44777990	310	-3.93	1.36	12	0.24	-176.00	507.00	1730	20231114	-60.00	690	20241014	0.29	1580	-56.20	20240105	690	0.29	20241014	1730	-60.00	20231114	690	0.29	20241014	0.00	N	032980	500	223 억		438213	N	N	0	N	00	N
110	20241014	110408	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	692	-19	5	-2.67	56919649	81433	68.75	711	714	690	924	498	711	698.98	0.98	0	4577	733	721	713	701	693	718	698	224	213	500	460	1	1	44777990	310	-3.93	1.36	12	0.18	-176.00	507.00	1730	20231114	-60.00	690	20241014	0.29	1580	-56.20	20240105	690	0.29	20241014	1730	-60.00	20231114	690	0.29	20241014	0.00	N	032980	500	223 억		438213	N	N	0	N	00	N
111	20241014	100408	57	100.00	KOSDAQ		유통	N	N	N	N		N	708	-3	5	-0.42	13123137	18556	15.67	711	714	700	924	498	711	707.22	0.98	0	-5945	733	721	713	701	693	718	698	224	213	500	460	1	1	44777990	317	-4.02	1.40	12	0.04	-176.00	507.00	1730	20231114	-59.08	695	20241008	1.87	1580	-55.19	20240105	695	1.87	20241008	1730	-59.08	20231114	695	1.87	20241008	0.00	N	032980	500	223 억		438213	N	N	0	N	00	N
112	20241014	090410	57	100.00	KOSDAQ		유통	N	N	N	N		N	710	-1	5	-0.14	587117	826	0.70	711	711	706	924	498	711	710.80	0.98	0	-262	733	721	713	701	693	718	698	224	213	500	460	1	1	44777990	318	-4.03	1.40	12	0.00	-176.00	507.00	1730	20231114	-58.96	695	20241008	2.16	1580	-55.06	20240105	695	2.16	20241008	1730	-58.96	20231114	695	2.16	20241008	0.00	N	032980	500	223 억		438213	N	N	0	N	00	N
113	20241011	160401	57	100.00	KOSDAQ		유통	N	N	N	N		N	711	-4	5	-0.56	84157453	118429	21.44	715	725	705	929	501	715	710.62	1.07	0	-42066	763	739	724	700	685	734	695	224	214	500	470	1	1	44777990	318	-4.04	1.40	12	0.26	-176.00	507.00	1730	20231114	-58.90	695	20241008	2.30	1580	-55.00	20240105	695	2.30	20241008	1730	-58.90	20231114	695	2.30	20241008	0.00	N	032980	500	223 억		479466	N	N	0	N	00	N
114	20241011	150407	57	100.00	KOSDAQ		유통	N	N	N	N		N	712	-3	5	-0.42	82712539	116392	21.07	715	725	705	929	501	715	710.64	1.07	0	-41106	763	739	724	700	685	734	695	224	214	500	470	1	1	44777990	319	-4.05	1.40	12	0.26	-176.00	507.00	1730	20231114	-58.84	695	20241008	2.45	1580	-54.94	20240105	695	2.45	20241008	1730	-58.84	20231114	695	2.45	20241008	0.00	N	032980	500	223 억		479466	N	N	0	N	00	N
115	20241011	140407	57	100.00	KOSDAQ		유통	N	N	N	N		N	707	-8	5	-1.12	69293797	97408	17.63	715	725	705	929	501	715	711.38	1.07	0	-34679	763	739	724	700	685	734	695	224	214	500	470	1	1	44777990	317	-4.02	1.39	12	0.22	-176.00	507.00	1730	20231114	-59.13	695	20241008	1.73	1580	-55.25	20240105	695	1.73	20241008	1730	-59.13	20231114	695	1.73	20241008	0.00	N	032980	500	223 억		479466	N	N	0	N	00	N
116	20241011	130409	57	100.00	KOSDAQ		유통	N	N	N	N		N	707	-8	5	-1.12	63712691	89522	16.20	715	725	705	929	501	715	711.70	1.07	0	-34889	763	739	724	700	685	734	695	224	214	500	470	1	1	44777990	317	-4.02	1.39	12	0.20	-176.00	507.00	1730	20231114	-59.13	695	20241008	1.73	1580	-55.25	20240105	695	1.73	20241008	1730	-59.13	20231114	695	1.73	20241008	0.00	N	032980	500	223 억		479466	N	N	0	N	00	N
117	20241011	120407	57	100.00	KOSDAQ		유통	N	N	N	N		N	708	-7	5	-0.98	50131642	70319	12.73	715	725	706	929	501	715	712.92	1.07	0	-26167	763	739	724	700	685	734	695	224	214	500	470	1	1	44777990	317	-4.02	1.40	12	0.16	-176.00	507.00	1730	20231114	-59.08	695	20241008	1.87	1580	-55.19	20240105	695	1.87	20241008	1730	-59.08	20231114	695	1.87	20241008	0.00	N	032980	500	223 억		479466	N	N	0	N	00	N
118	20241011	110405	57	100.00	KOSDAQ		유통	N	N	N	N		N	710	-5	5	-0.70	46239495	64850	11.74	715	725	706	929	501	715	713.02	1.07	0	-25166	763	739	724	700	685	734	695	224	214	500	470	1	1	44777990	318	-4.03	1.40	12	0.14	-176.00	507.00	1730	20231114	-58.96	695	20241008	2.16	1580	-55.06	20240105	695	2.16	20241008	1730	-58.96	20231114	695	2.16	20241008	0.00	N	032980	500	223 억		479466	N	N	0	N	00	N
119	20241011	100412	57	100.00	KOSDAQ		유통	N	N	N	N		N	712	-3	5	-0.42	27794556	38886	7.04	715	725	706	929	501	715	714.77	1.07	0	-16648	763	739	724	700	685	734	695	224	214	500	470	1	1	44777990	319	-4.05	1.40	12	0.09	-176.00	507.00	1730	20231114	-58.84	695	20241008	2.45	1580	-54.94	20240105	695	2.45	20241008	1730	-58.84	20231114	695	2.45	20241008	0.00	N	032980	500	223 억		479466	N	N	0	N	00	N
120	20241011	090408	57	100.00	KOSDAQ		유통	N	N	N	N		N	725	10	2	1.40	12251336	17010	3.08	715	725	715	929	501	715	720.24	1.07	0	-14911	763	739	724	700	685	734	695	224	214	500	470	1	1	44777990	325	-4.12	1.43	12	0.04	-176.00	507.00	1730	20231114	-58.09	695	20241008	4.32	1580	-54.11	20240105	695	4.32	20241008	1730	-58.09	20231114	695	4.32	20241008	0.00	N	032980	500	223 억		479466	N	N	0	N	00	N
121	20241010	160415	57	100.00	KOSDAQ		유통	N	N	N	N		N	715	0	3	0.00	390688170	543043	71.84	715	748	709	929	501	715	719.44	0.90	0	83802	799	757	726	684	653	741	668	224	214	500	470	1	1	44777990	320	-4.06	1.41	12	1.21	-176.00	507.00	1730	20231114	-58.67	695	20241008	2.88	1580	-54.75	20240105	695	2.88	20241008	1730	-58.67	20231114	695	2.88	20241008	0.00	N	032980	500	223 억		401969	N	N	0	N	00	N
122	20241010	150421	57	100.00	KOSDAQ		유통	N	N	N	N		N	715	0	3	0.00	379018699	526693	69.68	715	748	709	929	501	715	719.62	0.90	0	85285	799	757	726	684	653	741	668	224	214	500	470	1	1	44777990	320	-4.06	1.41	12	1.18	-176.00	507.00	1730	20231114	-58.67	695	20241008	2.88	1580	-54.75	20240105	695	2.88	20241008	1730	-58.67	20231114	695	2.88	20241008	0.00	N	032980	500	223 억		401969	N	N	0	N	00	N
123	20241010	140418	57	100.00	KOSDAQ		유통	N	N	N	N		N	717	2	2	0.28	362122628	503002	66.55	715	748	709	929	501	715	719.92	0.90	0	85437	799	757	726	684	653	741	668	224	214	500	470	1	1	44777990	321	-4.07	1.41	12	1.12	-176.00	507.00	1730	20231114	-58.55	695	20241008	3.17	1580	-54.62	20240105	695	3.17	20241008	1730	-58.55	20231114	695	3.17	20241008	0.00	N	032980	500	223 억		401969	N	N	0	N	00	N
124	20241010	130416	57	100.00	KOSDAQ		유통	N	N	N	N		N	716	1	2	0.14	327281868	454135	60.08	715	748	712	929	501	715	720.67	0.90	0	95787	799	757	726	684	653	741	668	224	214	500	470	1	1	44777990	321	-4.07	1.41	12	1.01	-176.00	507.00	1730	20231114	-58.61	695	20241008	3.02	1580	-54.68	20240105	695	3.02	20241008	1730	-58.61	20231114	695	3.02	20241008	0.00	N	032980	500	223 억		401969	N	N	0	N	00	N
125	20241010	120417	57	100.00	KOSDAQ		유통	N	N	N	N		N	725	10	2	1.40	312757278	433958	57.41	715	748	712	929	501	715	720.71	0.90	0	93943	799	757	726	684	653	741	668	224	214	500	470	1	1	44777990	325	-4.12	1.43	12	0.97	-176.00	507.00	1730	20231114	-58.09	695	20241008	4.32	1580	-54.11	20240105	695	4.32	20241008	1730	-58.09	20231114	695	4.32	20241008	0.00	N	032980	500	223 억		401969	N	N	0	N	00	N
126	20241010	110416	57	100.00	KOSDAQ		유통	N	N	N	N		N	715	0	3	0.00	303763048	421447	55.76	715	748	712	929	501	715	720.76	0.90	0	92019	799	757	726	684	653	741	668	224	214	500	470	1	1	44777990	320	-4.06	1.41	12	0.94	-176.00	507.00	1730	20231114	-58.67	695	20241008	2.88	1580	-54.75	20240105	695	2.88	20241008	1730	-58.67	20231114	695	2.88	20241008	0.00	N	032980	500	223 억		401969	N	N	0	N	00	N
127	20241010	100416	57	100.00	KOSDAQ		유통	N	N	N	N		N	731	16	2	2.24	251738411	349664	46.26	715	748	712	929	501	715	719.94	0.90	0	100182	799	757	726	684	653	741	668	224	214	500	470	1	1	44777990	327	-4.15	1.44	12	0.78	-176.00	507.00	1730	20231114	-57.75	695	20241008	5.18	1580	-53.73	20240105	695	5.18	20241008	1730	-57.75	20231114	695	5.18	20241008	0.00	N	032980	500	223 억		401969	N	N	0	N	00	N
128	20241010	090416	57	100.00	KOSDAQ		유통	N	N	N	N		N	714	-1	5	-0.14	13941432	19334	2.56	715	728	714	929	501	715	721.08	0.90	0	-2314	799	757	726	684	653	741	668	224	214	500	470	1	1	44777990	320	-4.06	1.41	12	0.04	-176.00	507.00	1730	20231114	-58.73	695	20241008	2.73	1580	-54.81	20240105	695	2.73	20241008	1730	-58.73	20231114	695	2.73	20241008	0.00	N	032980	500	223 억		401969	N	N	0	N	00	N
129	20241008	160414	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	715	-44	5	-5.80	540939242	755365	473.37	759	768	695	986	532	759	716.13	1.11	0	-94084	840	799	775	734	710	787	722	224	227	500	500	1	1	44777990	320	-4.06	1.41	12	1.69	-176.00	507.00	1730	20231114	-58.67	695	20241008	2.88	1580	-54.75	20240105	695	2.88	20241008	1730	-58.67	20231114	695	2.88	20241008	0.00	N	032980	500	223 억		495873	N	N	0	N	00	N
130	20241008	150417	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	714	-45	5	-5.93	527445431	736548	461.58	759	768	695	986	532	759	716.10	1.11	0	-87656	840	799	775	734	710	787	722	224	227	500	500	1	1	44777990	320	-4.06	1.41	12	1.64	-176.00	507.00	1730	20231114	-58.73	695	20241008	2.73	1580	-54.81	20240105	695	2.73	20241008	1730	-58.73	20231114	695	2.73	20241008	0.00	N	032980	500	223 억		495873	N	N	0	N	00	N
131	20241008	140416	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	706	-53	5	-6.98	497927242	694999	435.54	759	768	695	986	532	759	716.44	1.11	0	-78960	840	799	775	734	710	787	722	224	227	500	500	1	1	44777990	316	-4.01	1.39	12	1.55	-176.00	507.00	1730	20231114	-59.19	695	20241008	1.58	1580	-55.32	20240105	695	1.58	20241008	1730	-59.19	20231114	695	1.58	20241008	0.00	N	032980	500	223 억		495873	N	N	0	N	00	N
132	20241008	130415	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	704	-55	5	-7.25	354798116	490827	307.59	759	768	695	986	532	759	722.86	1.11	0	-70931	840	799	775	734	710	787	722	224	227	500	500	1	1	44777990	315	-4.00	1.39	12	1.10	-176.00	507.00	1730	20231114	-59.31	695	20241008	1.29	1580	-55.44	20240105	695	1.29	20241008	1730	-59.31	20231114	695	1.29	20241008	0.00	N	032980	500	223 억		495873	N	N	0	N	00	N
133	20241008	120415	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	715	-44	5	-5.80	245450799	335883	210.49	759	768	714	986	532	759	730.76	1.11	0	-28715	840	799	775	734	710	787	722	224	227	500	500	1	1	44777990	320	-4.06	1.41	12	0.75	-176.00	507.00	1730	20231114	-58.67	714	20241008	0.14	1580	-54.75	20240105	714	0.14	20241008	1730	-58.67	20231114	714	0.14	20241008	0.00	N	032980	500	223 억		495873	N	N	0	N	00	N
134	20241008	110415	57	100.00	KOSDAQ		유통	N	N	N	N		N	735	-24	5	-3.16	81902298	109696	68.74	759	768	734	986	532	759	746.63	1.11	0	-27195	840	799	775	734	710	787	722	224	227	500	500	1	1	44777990	329	-4.18	1.45	12	0.24	-176.00	507.00	1730	20231114	-57.51	716	20240919	2.65	1580	-53.48	20240105	716	2.65	20240919	1730	-57.51	20231114	716	2.65	20240919	0.00	N	032980	500	223 억		495873	N	N	0	N	00	N
135	20241008	100416	57	100.00	KOSDAQ		유통	N	N	N	N		N	747	-12	5	-1.58	43323646	57591	36.09	759	768	742	986	532	759	752.26	1.11	0	-19507	840	799	775	734	710	787	722	224	227	500	500	1	1	44777990	334	-4.24	1.47	12	0.13	-176.00	507.00	1730	20231114	-56.82	716	20240919	4.33	1580	-52.72	20240105	716	4.33	20240919	1730	-56.82	20231114	716	4.33	20240919	0.00	N	032980	500	223 억		495873	N	N	0	N	00	N
136	20241008	090414	57	100.00	KOSDAQ		유통	N	N	N	N		N	759	0	3	0.00	15527456	20540	12.87	759	760	751	986	532	759	755.96	1.11	0	-11181	840	799	775	734	710	787	722	224	227	500	500	1	1	44777990	340	-4.31	1.50	12	0.05	-176.00	507.00	1730	20231114	-56.13	716	20240919	6.01	1580	-51.96	20240105	716	6.01	20240919	1730	-56.13	20231114	716	6.01	20240919	0.00	N	032980	500	223 억		495873	N	N	0	N	00	N
137	20241007	160413	57	100.00	KOSDAQ		유통	N	N	N	N		N	759	-19	5	-2.44	121892982	159560	15.86	780	816	751	1011	545	778	763.95	1.15	0	-17580	871	824	778	731	685	848	755	224	233	500	510	1	1	44777990	340	-4.31	1.50	12	0.36	-176.00	507.00	1730	20231114	-56.13	716	20240919	6.01	1580	-51.96	20240105	716	6.01	20240919	1730	-56.13	20231114	716	6.01	20240919	0.00	N	032980	500	223 억		513063	N	N	0	N	00	N
138	20241007	150405	57	100.00	KOSDAQ		유통	N	N	N	N		N	759	-19	5	-2.44	115419712	151003	15.01	780	816	751	1011	545	778	764.35	1.15	0	-15206	871	824	778	731	685	848	755	224	233	500	510	1	1	44777990	340	-4.31	1.50	12	0.34	-176.00	507.00	1730	20231114	-56.13	716	20240919	6.01	1580	-51.96	20240105	716	6.01	20240919	1730	-56.13	20231114	716	6.01	20240919	0.00	N	032980	500	223 억		513063	N	N	0	N	00	N
139	20241007	140423	57	100.00	KOSDAQ		유통	N	N	N	N		N	754	-24	5	-3.08	104205969	136182	13.54	780	816	751	1011	545	778	765.20	1.15	0	-10427	871	824	778	731	685	848	755	224	233	500	510	1	1	44777990	338	-4.28	1.49	12	0.30	-176.00	507.00	1730	20231114	-56.42	716	20240919	5.31	1580	-52.28	20240105	716	5.31	20240919	1730	-56.42	20231114	716	5.31	20240919	0.00	N	032980	500	223 억		513063	N	N	0	N	00	N
140	20241007	130408	57	100.00	KOSDAQ		유통	N	N	N	N		N	756	-22	5	-2.83	96769725	126328	12.56	780	816	751	1011	545	778	766.02	1.15	0	-5699	871	824	778	731	685	848	755	224	233	500	510	1	1	44777990	339	-4.30	1.49	12	0.28	-176.00	507.00	1730	20231114	-56.30	716	20240919	5.59	1580	-52.15	20240105	716	5.59	20240919	1730	-56.30	20231114	716	5.59	20240919	0.00	N	032980	500	223 억		513063	N	N	0	N	00	N
141	20241007	120431	57	100.00	KOSDAQ		유통	N	N	N	N		N	765	-13	5	-1.67	70077184	90959	9.04	780	816	751	1011	545	778	770.43	1.15	0	-10637	871	824	778	731	685	848	755	224	233	500	510	1	1	44777990	343	-4.35	1.51	12	0.20	-176.00	507.00	1730	20231114	-55.78	716	20240919	6.84	1580	-51.58	20240105	716	6.84	20240919	1730	-55.78	20231114	716	6.84	20240919	0.00	N	032980	500	223 억		513063	N	N	0	N	00	N
142	20241007	110404	57	100.00	KOSDAQ		유통	N	N	N	N		N	760	-18	5	-2.31	64115222	83119	8.26	780	816	751	1011	545	778	771.37	1.15	0	-7476	871	824	778	731	685	848	755	224	233	500	510	1	1	44777990	340	-4.32	1.50	12	0.19	-176.00	507.00	1730	20231114	-56.07	716	20240919	6.15	1580	-51.90	20240105	716	6.15	20240919	1730	-56.07	20231114	716	6.15	20240919	0.00	N	032980	500	223 억		513063	N	N	0	N	00	N
143	20241007	100403	57	100.00	KOSDAQ		유통	N	N	N	N		N	755	-23	5	-2.96	56920477	73650	7.32	780	816	751	1011	545	778	772.85	1.15	0	-3544	871	824	778	731	685	848	755	224	233	500	510	1	1	44777990	338	-4.29	1.49	12	0.16	-176.00	507.00	1730	20231114	-56.36	716	20240919	5.45	1580	-52.22	20240105	716	5.45	20240919	1730	-56.36	20231114	716	5.45	20240919	0.00	N	032980	500	223 억		513063	N	N	0	N	00	N
144	20241007	090341	57	100.00	KOSDAQ		유통	N	N	N	N		N	789	11	2	1.41	12768440	16128	1.60	780	816	780	1011	545	778	791.69	1.15	0	1406	871	824	778	731	685	848	755	224	233	500	510	1	1	44777990	353	-4.48	1.56	12	0.04	-176.00	507.00	1730	20231114	-54.39	716	20240919	10.20	1580	-50.06	20240105	716	10.20	20240919	1730	-54.39	20231114	716	10.20	20240919	0.00	N	032980	500	223 억		513063	N	N	0	N	00	N
145	20241004	160350	57	100.00	KOSDAQ		유통	N	N	N	N		N	778	50	2	6.87	773679877	1000417	319.16	732	825	732	946	510	728	773.36	0.87	0	126005	814	770	749	705	684	760	695	224	218	500	480	1	1	44777990	348	-4.42	1.53	12	2.23	-176.00	507.00	1730	20231114	-55.03	716	20240919	8.66	1580	-50.76	20240105	716	8.66	20240919	1730	-55.03	20231114	716	8.66	20240919	0.00	N	032980	500	223 억		387603	N	N	0	N	00	N
146	20241004	150352	57	100.00	KOSDAQ		유통	N	N	N	N		N	773	45	2	6.18	759523665	982146	313.33	732	825	732	946	510	728	773.33	0.87	0	126051	814	770	749	705	684	760	695	224	218	500	480	1	1	44777990	346	-4.39	1.52	12	2.19	-176.00	507.00	1730	20231114	-55.32	716	20240919	7.96	1580	-51.08	20240105	716	7.96	20240919	1730	-55.32	20231114	716	7.96	20240919	0.00	N	032980	500	223 억		387603	N	N	0	N	00	N
147	20241004	140354	57	100.00	KOSDAQ		유통	N	N	N	N		N	775	47	2	6.46	744524016	962661	307.11	732	825	732	946	510	728	773.40	0.87	0	122685	814	770	749	705	684	760	695	224	218	500	480	1	1	44777990	347	-4.40	1.53	12	2.15	-176.00	507.00	1730	20231114	-55.20	716	20240919	8.24	1580	-50.95	20240105	716	8.24	20240919	1730	-55.20	20231114	716	8.24	20240919	0.00	N	032980	500	223 억		387603	N	N	0	N	00	N
148	20241004	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	772	44	2	6.04	717444732	927542	295.91	732	825	732	946	510	728	773.49	0.87	0	118846	814	770	749	705	684	760	695	224	218	500	480	1	1	44777990	346	-4.39	1.52	12	2.07	-176.00	507.00	1730	20231114	-55.38	716	20240919	7.82	1580	-51.14	20240105	716	7.82	20240919	1730	-55.38	20231114	716	7.82	20240919	0.00	N	032980	500	223 억		387603	N	N	0	N	00	N
149	20241004	120351	57	100.00	KOSDAQ		유통	N	N	N	N		N	771	43	2	5.91	704114782	910157	290.36	732	825	732	946	510	728	773.62	0.87	0	114307	814	770	749	705	684	760	695	224	218	500	480	1	1	44777990	345	-4.38	1.52	12	2.03	-176.00	507.00	1730	20231114	-55.43	716	20240919	7.68	1580	-51.20	20240105	716	7.68	20240919	1730	-55.43	20231114	716	7.68	20240919	0.00	N	032980	500	223 억		387603	N	N	0	N	00	N
150	20241004	110351	57	100.00	KOSDAQ		유통	N	N	N	N		N	769	41	2	5.63	612194268	789688	251.93	732	825	732	946	510	728	775.24	0.87	0	46819	814	770	749	705	684	760	695	224	218	500	480	1	1	44777990	344	-4.37	1.52	12	1.76	-176.00	507.00	1730	20231114	-55.55	716	20240919	7.40	1580	-51.33	20240105	716	7.40	20240919	1730	-55.55	20231114	716	7.40	20240919	0.00	N	032980	500	223 억		387603	N	N	0	N	00	N
151	20241004	100350	57	100.00	KOSDAQ		유통	N	N	N	N		N	778	50	2	6.87	171712599	226204	72.16	732	788	732	946	510	728	759.11	0.87	0	37902	814	770	749	705	684	760	695	224	218	500	480	1	1	44777990	348	-4.42	1.53	12	0.51	-176.00	507.00	1730	20231114	-55.03	716	20240919	8.66	1580	-50.76	20240105	716	8.66	20240919	1730	-55.03	20231114	716	8.66	20240919	0.00	N	032980	500	223 억		387603	N	N	0	N	00	N
152	20241004	090348	57	100.00	KOSDAQ		유통	N	N	N	N		N	769	41	2	5.63	17432638	23140	7.38	732	770	732	946	510	728	753.36	0.87	0	-5919	814	770	749	705	684	760	695	224	218	500	480	1	1	44777990	344	-4.37	1.52	12	0.05	-176.00	507.00	1730	20231114	-55.55	716	20240919	7.40	1580	-51.33	20240105	716	7.40	20240919	1730	-55.55	20231114	716	7.40	20240919	0.00	N	032980	500	223 억		387603	N	N	0	N	00	N
153	20241002	160348	57	100.00	KOSDAQ		유통	N	N	N	N		N	728	-49	5	-6.31	234289411	309398	238.20	777	793	728	1010	544	777	757.61	1.12	0	-112742	841	808	792	759	743	801	752	224	233	500	510	1	1	44777990	326	-4.14	1.44	12	0.69	-176.00	507.00	1730	20231114	-57.92	716	20240919	1.68	1580	-53.92	20240105	716	1.68	20240919	1730	-57.92	20231114	716	1.68	20240919	0.00	N	032980	500	223 억		500294	N	N	0	N	00	N
154	20241002	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	730	-47	5	-6.05	201157652	264084	203.31	777	793	728	1010	544	777	761.72	1.12	0	-110113	841	808	792	759	743	801	752	224	233	500	510	1	1	44777990	327	-4.15	1.44	12	0.59	-176.00	507.00	1730	20231114	-57.80	716	20240919	1.96	1580	-53.80	20240105	716	1.96	20240919	1730	-57.80	20231114	716	1.96	20240919	0.00	N	032980	500	223 억		500294	N	N	0	N	00	N
155	20241002	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	756	-21	5	-2.70	138582926	179812	138.43	777	793	754	1010	544	777	770.71	1.12	0	-113248	841	808	792	759	743	801	752	224	233	500	510	1	1	44777990	339	-4.30	1.49	12	0.40	-176.00	507.00	1730	20231114	-56.30	716	20240919	5.59	1580	-52.15	20240105	716	5.59	20240919	1730	-56.30	20231114	716	5.59	20240919	0.00	N	032980	500	223 억		500294	N	N	0	N	00	N
156	20241002	130351	57	100.00	KOSDAQ		유통	N	N	N	N		N	759	-18	5	-2.32	128336873	166293	128.02	777	793	754	1010	544	777	771.75	1.12	0	-108571	841	808	792	759	743	801	752	224	233	500	510	1	1	44777990	340	-4.31	1.50	12	0.37	-176.00	507.00	1730	20231114	-56.13	716	20240919	6.01	1580	-51.96	20240105	716	6.01	20240919	1730	-56.13	20231114	716	6.01	20240919	0.00	N	032980	500	223 억		500294	N	N	0	N	00	N
157	20241002	120348	57	100.00	KOSDAQ		유통	N	N	N	N		N	759	-18	5	-2.32	119470124	154581	119.01	777	793	754	1010	544	777	772.86	1.12	0	-105262	841	808	792	759	743	801	752	224	233	500	510	1	1	44777990	340	-4.31	1.50	12	0.35	-176.00	507.00	1730	20231114	-56.13	716	20240919	6.01	1580	-51.96	20240105	716	6.01	20240919	1730	-56.13	20231114	716	6.01	20240919	0.00	N	032980	500	223 억		500294	N	N	0	N	00	N
158	20241002	110344	57	100.00	KOSDAQ		유통	N	N	N	N		N	762	-15	5	-1.93	108166825	139723	107.57	777	793	761	1010	544	777	774.15	1.12	0	-105353	841	808	792	759	743	801	752	224	233	500	510	1	1	44777990	341	-4.33	1.50	12	0.31	-176.00	507.00	1730	20231114	-55.95	716	20240919	6.42	1580	-51.77	20240105	716	6.42	20240919	1730	-55.95	20231114	716	6.42	20240919	0.00	N	032980	500	223 억		500294	N	N	0	N	00	N
159	20241002	100343	57	100.00	KOSDAQ		유통	N	N	N	N		N	765	-12	5	-1.54	96933328	124990	96.23	777	793	763	1010	544	777	775.53	1.12	0	-105199	841	808	792	759	743	801	752	224	233	500	510	1	1	44777990	343	-4.35	1.51	12	0.28	-176.00	507.00	1730	20231114	-55.78	716	20240919	6.84	1580	-51.58	20240105	716	6.84	20240919	1730	-55.78	20231114	716	6.84	20240919	0.00	N	032980	500	223 억		500294	N	N	0	N	00	N
160	20241002	090342	57	100.00	KOSDAQ		유통	N	N	N	N		N	788	11	2	1.42	1702450	2191	1.69	777	793	777	1010	544	777	777.02	1.12	0	-954	841	808	792	759	743	801	752	224	233	500	510	1	1	44777990	353	-4.48	1.55	12	0.00	-176.00	507.00	1730	20231114	-54.45	716	20240919	10.06	1580	-50.13	20240105	716	10.06	20240919	1730	-54.45	20231114	716	10.06	20240919	0.00	N	032980	500	223 억		500294	N	N	0	N	00	N