KissMeData/043090/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	160527	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	3	2	0.81	189904021	505707	60.65	371	390	361	482	260	371	375.52	1.17	0	65168	414	392	378	356	342	385	349	372	111	500	220	1	1	74412751	278	-0.82	0.56	12	0.68	-458.00	662.00	809	20240903	-53.77	234	20240805	59.83	809	-53.77	20240903	234	59.83	20240805	809	-53.77	20240903	234	59.83	20240805	0.00	N	043090	500	372 억		872862	N	N	0	N	00	N
3	20241031	150532	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	3	2	0.81	181793580	484001	58.05	371	390	361	482	260	371	375.61	1.17	0	50403	414	392	378	356	342	385	349	372	111	500	220	1	1	74412751	278	-0.82	0.56	12	0.65	-458.00	662.00	809	20240903	-53.77	234	20240805	59.83	809	-53.77	20240903	234	59.83	20240805	809	-53.77	20240903	234	59.83	20240805	0.00	N	043090	500	372 억		872862	N	N	0	N	00	N
4	20241031	140533	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	6	2	1.62	162125503	431479	51.75	371	390	361	482	260	371	375.74	1.17	0	10610	414	392	378	356	342	385	349	372	111	500	220	1	1	74412751	281	-0.82	0.57	12	0.58	-458.00	662.00	809	20240903	-53.40	234	20240805	61.11	809	-53.40	20240903	234	61.11	20240805	809	-53.40	20240903	234	61.11	20240805	0.00	N	043090	500	372 억		872862	N	N	0	N	00	N
5	20241031	130531	57	100.00	KOSDAQ		유통	N	N	N	N		N	378	7	2	1.89	114252712	303664	36.42	371	390	361	482	260	371	376.25	1.17	0	18430	414	392	378	356	342	385	349	372	111	500	220	1	1	74412751	281	-0.83	0.57	12	0.41	-458.00	662.00	809	20240903	-53.28	234	20240805	61.54	809	-53.28	20240903	234	61.54	20240805	809	-53.28	20240903	234	61.54	20240805	0.00	N	043090	500	372 억		872862	N	N	0	N	00	N
6	20241031	120531	57	100.00	KOSDAQ		유통	N	N	N	N		N	383	12	2	3.23	105236136	279950	33.58	371	390	361	482	260	371	375.91	1.17	0	20232	414	392	378	356	342	385	349	372	111	500	220	1	1	74412751	285	-0.84	0.58	12	0.38	-458.00	662.00	809	20240903	-52.66	234	20240805	63.68	809	-52.66	20240903	234	63.68	20240805	809	-52.66	20240903	234	63.68	20240805	0.00	N	043090	500	372 억		872862	N	N	0	N	00	N
7	20241031	110533	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	8	2	2.16	89149448	237572	28.49	371	390	361	482	260	371	375.25	1.17	0	30175	414	392	378	356	342	385	349	372	111	500	220	1	1	74412751	282	-0.83	0.57	12	0.32	-458.00	662.00	809	20240903	-53.15	234	20240805	61.97	809	-53.15	20240903	234	61.97	20240805	809	-53.15	20240903	234	61.97	20240805	0.00	N	043090	500	372 억		872862	N	N	0	N	00	N
8	20241031	100532	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	3	2	0.81	35152206	95033	11.40	371	378	361	482	260	371	369.89	1.17	0	10054	414	392	378	356	342	385	349	372	111	500	220	1	1	74412751	278	-0.82	0.56	12	0.13	-458.00	662.00	809	20240903	-53.77	234	20240805	59.83	809	-53.77	20240903	234	59.83	20240805	809	-53.77	20240903	234	59.83	20240805	0.00	N	043090	500	372 억		872862	N	N	0	N	00	N
9	20241031	090530	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	-3	5	-0.81	7261196	19583	2.35	371	376	366	482	260	371	370.79	1.17	0	-3015	414	392	378	356	342	385	349	372	111	500	220	1	1	74412751	274	-0.80	0.56	12	0.03	-458.00	662.00	809	20240903	-54.51	234	20240805	57.26	809	-54.51	20240903	234	57.26	20240805	809	-54.51	20240903	234	57.26	20240805	0.00	N	043090	500	372 억		872862	N	N	0	N	00	N
10	20241030	160529	57	100.00	KOSDAQ		유통	N	N	N	N		N	371	-22	5	-5.60	315993029	831122	93.69	393	400	364	510	276	393	380.20	1.17	0	31059	444	418	399	373	354	409	364	372	117	500	230	1	1	74412751	276	-0.81	0.56	12	1.12	-458.00	662.00	809	20240903	-54.14	234	20240805	58.55	809	-54.14	20240903	234	58.55	20240805	809	-54.14	20240903	234	58.55	20240805	0.00	N	043090	500	372 억		874173	N	N	0	N	00	N
11	20241030	150541	57	100.00	KOSDAQ		유통	N	N	N	N		N	370	-23	5	-5.85	274336652	718253	80.97	393	400	368	510	276	393	381.95	1.17	0	22285	444	418	399	373	354	409	364	372	117	500	230	1	1	74412751	275	-0.81	0.56	12	0.97	-458.00	662.00	809	20240903	-54.26	234	20240805	58.12	809	-54.26	20240903	234	58.12	20240805	809	-54.26	20240903	234	58.12	20240805	0.00	N	043090	500	372 억		874173	N	N	0	N	00	N
12	20241030	140534	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	-19	5	-4.83	232808972	606374	68.35	393	400	371	510	276	393	383.94	1.17	0	22408	444	418	399	373	354	409	364	372	117	500	230	1	1	74412751	278	-0.82	0.56	12	0.81	-458.00	662.00	809	20240903	-53.77	234	20240805	59.83	809	-53.77	20240903	234	59.83	20240805	809	-53.77	20240903	234	59.83	20240805	0.00	N	043090	500	372 억		874173	N	N	0	N	00	N
13	20241030	130534	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	-16	5	-4.07	203455507	528260	59.55	393	400	371	510	276	393	385.14	1.17	0	39531	444	418	399	373	354	409	364	372	117	500	230	1	1	74412751	281	-0.82	0.57	12	0.71	-458.00	662.00	809	20240903	-53.40	234	20240805	61.11	809	-53.40	20240903	234	61.11	20240805	809	-53.40	20240903	234	61.11	20240805	0.00	N	043090	500	372 억		874173	N	N	0	N	00	N
14	20241030	120540	57	100.00	KOSDAQ		유통	N	N	N	N		N	377	-16	5	-4.07	167190704	431476	48.64	393	400	376	510	276	393	387.49	1.17	0	18234	444	418	399	373	354	409	364	372	117	500	230	1	1	74412751	281	-0.82	0.57	12	0.58	-458.00	662.00	809	20240903	-53.40	234	20240805	61.11	809	-53.40	20240903	234	61.11	20240805	809	-53.40	20240903	234	61.11	20240805	0.00	N	043090	500	372 억		874173	N	N	0	N	00	N
15	20241030	110532	57	100.00	KOSDAQ		유통	N	N	N	N		N	389	-4	5	-1.02	111220143	285460	32.18	393	400	384	510	276	393	389.62	1.17	0	51134	444	418	399	373	354	409	364	372	117	500	230	1	1	74412751	289	-0.85	0.59	12	0.38	-458.00	662.00	809	20240903	-51.92	234	20240805	66.24	809	-51.92	20240903	234	66.24	20240805	809	-51.92	20240903	234	66.24	20240805	0.00	N	043090	500	372 억		874173	N	N	0	N	00	N
16	20241030	100530	57	100.00	KOSDAQ		유통	N	N	N	N		N	392	-1	5	-0.25	73463138	188383	21.24	393	400	384	510	276	393	389.97	1.17	0	35905	444	418	399	373	354	409	364	372	117	500	230	1	1	74412751	292	-0.86	0.59	12	0.25	-458.00	662.00	809	20240903	-51.55	234	20240805	67.52	809	-51.55	20240903	234	67.52	20240805	809	-51.55	20240903	234	67.52	20240805	0.00	N	043090	500	372 억		874173	N	N	0	N	00	N
17	20241030	090532	57	100.00	KOSDAQ		유통	N	N	N	N		N	392	-1	5	-0.25	4410057	11228	1.27	393	400	391	510	276	393	392.77	1.17	0	-819	444	418	399	373	354	409	364	372	117	500	230	1	1	74412751	292	-0.86	0.59	12	0.02	-458.00	662.00	809	20240903	-51.55	234	20240805	67.52	809	-51.55	20240903	234	67.52	20240805	809	-51.55	20240903	234	67.52	20240805	0.00	N	043090	500	372 억		874173	N	N	0	N	00	N
18	20241029	160514	57	100.00	KOSDAQ		유통	N	N	N	N		N	393	-8	5	-2.00	343354674	880708	162.12	425	425	380	521	281	401	389.86	0.87	0	213742	429	414	405	390	381	410	386	372	120	500	240	1	1	74412751	292	-0.86	0.59	12	1.18	-458.00	662.00	809	20240903	-51.42	234	20240805	67.95	809	-51.42	20240903	234	67.95	20240805	809	-51.42	20240903	234	67.95	20240805	0.00	N	043090	500	372 억		645253	N	N	0	N	00	N
19	20241029	150524	57	100.00	KOSDAQ		유통	N	N	N	N		N	399	-2	5	-0.50	334700833	858759	158.08	425	425	380	521	281	401	389.75	0.87	0	208673	429	414	405	390	381	410	386	372	120	500	240	1	1	74412751	297	-0.87	0.60	12	1.15	-458.00	662.00	809	20240903	-50.68	234	20240805	70.51	809	-50.68	20240903	234	70.51	20240805	809	-50.68	20240903	234	70.51	20240805	0.00	N	043090	500	372 억		645253	N	N	0	N	00	N
20	20241029	140507	57	100.00	KOSDAQ		유통	N	N	N	N		N	393	-8	5	-2.00	314022942	806483	148.46	425	425	380	521	281	401	389.37	0.87	0	221068	429	414	405	390	381	410	386	372	120	500	240	1	1	74412751	292	-0.86	0.59	12	1.08	-458.00	662.00	809	20240903	-51.42	234	20240805	67.95	809	-51.42	20240903	234	67.95	20240805	809	-51.42	20240903	234	67.95	20240805	0.00	N	043090	500	372 억		645253	N	N	0	N	00	N
21	20241029	130517	57	100.00	KOSDAQ		유통	N	N	N	N		N	391	-10	5	-2.49	284689211	731497	134.66	425	425	380	521	281	401	389.19	0.87	0	222881	429	414	405	390	381	410	386	372	120	500	240	1	1	74412751	291	-0.85	0.59	12	0.98	-458.00	662.00	809	20240903	-51.67	234	20240805	67.09	809	-51.67	20240903	234	67.09	20240805	809	-51.67	20240903	234	67.09	20240805	0.00	N	043090	500	372 억		645253	N	N	0	N	00	N
22	20241029	120520	57	100.00	KOSDAQ		유통	N	N	N	N		N	386	-15	5	-3.74	235670360	606415	111.63	425	425	380	521	281	401	388.63	0.87	0	206921	429	414	405	390	381	410	386	372	120	500	240	1	1	74412751	287	-0.84	0.58	12	0.81	-458.00	662.00	809	20240903	-52.29	234	20240805	64.96	809	-52.29	20240903	234	64.96	20240805	809	-52.29	20240903	234	64.96	20240805	0.00	N	043090	500	372 억		645253	N	N	0	N	00	N
23	20241029	110532	57	100.00	KOSDAQ		유통	N	N	N	N		N	397	-4	5	-1.00	57517216	143927	26.49	425	425	391	521	281	401	399.63	0.87	0	-27751	429	414	405	390	381	410	386	372	120	500	240	1	1	74412751	295	-0.87	0.60	12	0.19	-458.00	662.00	809	20240903	-50.93	234	20240805	69.66	809	-50.93	20240903	234	69.66	20240805	809	-50.93	20240903	234	69.66	20240805	0.00	N	043090	500	372 억		645253	N	N	0	N	00	N
24	20241029	100519	57	100.00	KOSDAQ		유통	N	N	N	N		N	398	-3	5	-0.75	34007045	84346	15.53	425	425	393	521	281	401	403.19	0.87	0	-30946	429	414	405	390	381	410	386	372	120	500	240	1	1	74412751	296	-0.87	0.60	12	0.11	-458.00	662.00	809	20240903	-50.80	234	20240805	70.09	809	-50.80	20240903	234	70.09	20240805	809	-50.80	20240903	234	70.09	20240805	0.00	N	043090	500	372 억		645253	N	N	0	N	00	N
25	20241028	160513	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	-3	5	-0.74	218804205	540915	108.08	413	420	396	525	283	404	404.51	0.82	0	34895	434	418	403	387	372	411	380	372	121	500	240	1	1	74412751	298	-0.88	0.61	12	0.73	-458.00	662.00	809	20240903	-50.43	234	20240805	71.37	809	-50.43	20240903	234	71.37	20240805	809	-50.43	20240903	234	71.37	20240805	0.00	N	043090	500	372 억		611275	N	N	0	N	00	N
26	20241028	150516	57	100.00	KOSDAQ		유통	N	N	N	N		N	399	-5	5	-1.24	213007973	526417	105.18	413	420	396	525	283	404	404.64	0.82	0	40801	434	418	403	387	372	411	380	372	121	500	240	1	1	74412751	297	-0.87	0.60	12	0.71	-458.00	662.00	809	20240903	-50.68	234	20240805	70.51	809	-50.68	20240903	234	70.51	20240805	809	-50.68	20240903	234	70.51	20240805	0.00	N	043090	500	372 억		611275	N	N	0	N	00	N
27	20241028	140519	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	-3	5	-0.74	194377236	479683	95.85	413	420	398	525	283	404	405.22	0.82	0	40199	434	418	403	387	372	411	380	372	121	500	240	1	1	74412751	298	-0.88	0.61	12	0.64	-458.00	662.00	809	20240903	-50.43	234	20240805	71.37	809	-50.43	20240903	234	71.37	20240805	809	-50.43	20240903	234	71.37	20240805	0.00	N	043090	500	372 억		611275	N	N	0	N	00	N
28	20241028	130515	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	-2	5	-0.50	164725448	405529	81.03	413	420	398	525	283	404	406.20	0.82	0	41178	434	418	403	387	372	411	380	372	121	500	240	1	1	74412751	299	-0.88	0.61	12	0.54	-458.00	662.00	809	20240903	-50.31	234	20240805	71.79	809	-50.31	20240903	234	71.79	20240805	809	-50.31	20240903	234	71.79	20240805	0.00	N	043090	500	372 억		611275	N	N	0	N	00	N
29	20241028	120517	57	100.00	KOSDAQ		유통	N	N	N	N		N	403	-1	5	-0.25	130884670	321403	64.22	413	420	398	525	283	404	407.23	0.82	0	37237	434	418	403	387	372	411	380	372	121	500	240	1	1	74412751	300	-0.88	0.61	12	0.43	-458.00	662.00	809	20240903	-50.19	234	20240805	72.22	809	-50.19	20240903	234	72.22	20240805	809	-50.19	20240903	234	72.22	20240805	0.00	N	043090	500	372 억		611275	N	N	0	N	00	N
30	20241028	110434	57	100.00	KOSDAQ		유통	N	N	N	N		N	405	1	2	0.25	104538002	255815	51.11	413	420	400	525	283	404	408.65	0.82	0	24542	434	418	403	387	372	411	380	372	121	500	240	1	1	74412751	301	-0.88	0.61	12	0.34	-458.00	662.00	809	20240903	-49.94	234	20240805	73.08	809	-49.94	20240903	234	73.08	20240805	809	-49.94	20240903	234	73.08	20240805	0.00	N	043090	500	372 억		611275	N	N	0	N	00	N
31	20241028	100513	57	100.00	KOSDAQ		유통	N	N	N	N		N	409	5	2	1.24	71773279	175043	34.98	413	420	400	525	283	404	410.03	0.82	0	14888	434	418	403	387	372	411	380	372	121	500	240	1	1	74412751	304	-0.89	0.62	12	0.24	-458.00	662.00	809	20240903	-49.44	234	20240805	74.79	809	-49.44	20240903	234	74.79	20240805	809	-49.44	20240903	234	74.79	20240805	0.00	N	043090	500	372 억		611275	N	N	0	N	00	N
32	20241028	090513	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	-2	5	-0.50	4512268	11099	2.22	413	413	402	525	283	404	406.55	0.82	0	-4210	434	418	403	387	372	411	380	372	121	500	240	1	1	74412751	299	-0.88	0.61	12	0.01	-458.00	662.00	809	20240903	-50.31	234	20240805	71.79	809	-50.31	20240903	234	71.79	20240805	809	-50.31	20240903	234	71.79	20240805	0.00	N	043090	500	372 억		611275	N	N	0	N	00	N
33	20241025	160512	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	-4	5	-0.98	200388843	499122	93.70	408	419	388	530	286	408	401.48	0.80	0	13724	430	418	413	401	396	416	399	372	122	500	240	1	1	74412751	301	-0.88	0.61	12	0.67	-458.00	662.00	809	20240903	-50.06	234	20240805	72.65	809	-50.06	20240903	234	72.65	20240805	809	-50.06	20240903	234	72.65	20240805	0.00	N	043090	500	372 억		597088	N	N	0	N	00	N
34	20241025	150516	57	100.00	KOSDAQ		유통	N	N	N	N		N	405	-3	5	-0.74	196596187	489726	91.94	408	419	388	530	286	408	401.44	0.80	0	10164	430	418	413	401	396	416	399	372	122	500	240	1	1	74412751	301	-0.88	0.61	12	0.66	-458.00	662.00	809	20240903	-49.94	234	20240805	73.08	809	-49.94	20240903	234	73.08	20240805	809	-49.94	20240903	234	73.08	20240805	0.00	N	043090	500	372 억		597088	N	N	0	N	00	N
35	20241025	140514	57	100.00	KOSDAQ		유통	N	N	N	N		N	405	-3	5	-0.74	191726743	477657	89.68	408	419	388	530	286	408	401.39	0.80	0	10233	430	418	413	401	396	416	399	372	122	500	240	1	1	74412751	301	-0.88	0.61	12	0.64	-458.00	662.00	809	20240903	-49.94	234	20240805	73.08	809	-49.94	20240903	234	73.08	20240805	809	-49.94	20240903	234	73.08	20240805	0.00	N	043090	500	372 억		597088	N	N	0	N	00	N
36	20241025	130517	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	-7	5	-1.72	167808881	418124	78.50	408	419	388	530	286	408	401.34	0.80	0	-16187	430	418	413	401	396	416	399	372	122	500	240	1	1	74412751	298	-0.88	0.61	12	0.56	-458.00	662.00	809	20240903	-50.43	234	20240805	71.37	809	-50.43	20240903	234	71.37	20240805	809	-50.43	20240903	234	71.37	20240805	0.00	N	043090	500	372 억		597088	N	N	0	N	00	N
37	20241025	120517	57	100.00	KOSDAQ		유통	N	N	N	N		N	408	0	3	0.00	158844370	395833	74.31	408	419	388	530	286	408	401.29	0.80	0	-25703	430	418	413	401	396	416	399	372	122	500	240	1	1	74412751	304	-0.89	0.62	12	0.53	-458.00	662.00	809	20240903	-49.57	234	20240805	74.36	809	-49.57	20240903	234	74.36	20240805	809	-49.57	20240903	234	74.36	20240805	0.00	N	043090	500	372 억		597088	N	N	0	N	00	N
38	20241025	110513	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	-6	5	-1.47	137165234	341827	64.17	408	419	388	530	286	408	401.27	0.80	0	-41731	430	418	413	401	396	416	399	372	122	500	240	1	1	74412751	299	-0.88	0.61	12	0.46	-458.00	662.00	809	20240903	-50.31	234	20240805	71.79	809	-50.31	20240903	234	71.79	20240805	809	-50.31	20240903	234	71.79	20240805	0.00	N	043090	500	372 억		597088	N	N	0	N	00	N
39	20241025	100515	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	-7	5	-1.72	120503332	300742	56.46	408	419	388	530	286	408	400.69	0.80	0	-24503	430	418	413	401	396	416	399	372	122	500	240	1	1	74412751	298	-0.88	0.61	12	0.40	-458.00	662.00	809	20240903	-50.43	234	20240805	71.37	809	-50.43	20240903	234	71.37	20240805	809	-50.43	20240903	234	71.37	20240805	0.00	N	043090	500	372 억		597088	N	N	0	N	00	N
40	20241025	090515	57	100.00	KOSDAQ		유통	N	N	N	N		N	410	2	2	0.49	7927373	19294	3.62	408	419	408	530	286	408	410.87	0.80	0	-1780	430	418	413	401	396	416	399	372	122	500	240	1	1	74412751	305	-0.90	0.62	12	0.03	-458.00	662.00	809	20240903	-49.32	234	20240805	75.21	809	-49.32	20240903	234	75.21	20240805	809	-49.32	20240903	234	75.21	20240805	0.00	N	043090	500	372 억		597088	N	N	0	N	00	N
41	20241024	160506	57	100.00	KOSDAQ		유통	N	N	N	N		N	408	-23	5	-5.34	217737598	525954	102.51	425	425	408	560	302	431	414.00	0.76	0	33257	451	441	426	416	401	446	421	372	129	500	250	1	1	74412751	304	-0.89	0.62	12	0.71	-458.00	662.00	809	20240903	-49.57	234	20240805	74.36	809	-49.57	20240903	234	74.36	20240805	809	-49.57	20240903	234	74.36	20240805	0.00	N	043090	500	372 억		562219	N	N	0	N	00	N
42	20241024	150510	57	100.00	KOSDAQ		유통	N	N	N	N		N	417	-14	5	-3.25	199579328	481683	93.88	425	425	410	560	302	431	414.34	0.76	0	43193	451	441	426	416	401	446	421	372	129	500	250	1	1	74412751	310	-0.91	0.63	12	0.65	-458.00	662.00	809	20240903	-48.45	234	20240805	78.21	809	-48.45	20240903	234	78.21	20240805	809	-48.45	20240903	234	78.21	20240805	0.00	N	043090	500	372 억		562219	N	N	0	N	00	N
43	20241024	140459	57	100.00	KOSDAQ		유통	N	N	N	N		N	415	-16	5	-3.71	148827650	358345	69.84	425	425	410	560	302	431	415.32	0.76	0	-9434	451	441	426	416	401	446	421	372	129	500	250	1	1	74412751	309	-0.91	0.63	12	0.48	-458.00	662.00	809	20240903	-48.70	234	20240805	77.35	809	-48.70	20240903	234	77.35	20240805	809	-48.70	20240903	234	77.35	20240805	0.00	N	043090	500	372 억		562219	N	N	0	N	00	N
44	20241024	130509	57	100.00	KOSDAQ		유통	N	N	N	N		N	414	-17	5	-3.94	146291195	352227	68.65	425	425	410	560	302	431	415.33	0.76	0	-12565	451	441	426	416	401	446	421	372	129	500	250	1	1	74412751	308	-0.90	0.63	12	0.47	-458.00	662.00	809	20240903	-48.83	234	20240805	76.92	809	-48.83	20240903	234	76.92	20240805	809	-48.83	20240903	234	76.92	20240805	0.00	N	043090	500	372 억		562219	N	N	0	N	00	N
45	20241024	120508	57	100.00	KOSDAQ		유통	N	N	N	N		N	415	-16	5	-3.71	127245583	306684	59.77	425	425	410	560	302	431	414.91	0.76	0	3357	451	441	426	416	401	446	421	372	129	500	250	1	1	74412751	309	-0.91	0.63	12	0.41	-458.00	662.00	809	20240903	-48.70	234	20240805	77.35	809	-48.70	20240903	234	77.35	20240805	809	-48.70	20240903	234	77.35	20240805	0.00	N	043090	500	372 억		562219	N	N	0	N	00	N
46	20241024	110511	57	100.00	KOSDAQ		유통	N	N	N	N		N	412	-19	5	-4.41	115821385	279020	54.38	425	425	410	560	302	431	415.10	0.76	0	-4682	451	441	426	416	401	446	421	372	129	500	250	1	1	74412751	307	-0.90	0.62	12	0.37	-458.00	662.00	809	20240903	-49.07	234	20240805	76.07	809	-49.07	20240903	234	76.07	20240805	809	-49.07	20240903	234	76.07	20240805	0.00	N	043090	500	372 억		562219	N	N	0	N	00	N
47	20241024	100512	57	100.00	KOSDAQ		유통	N	N	N	N		N	413	-18	5	-4.18	78060052	187388	36.52	425	425	411	560	302	431	416.57	0.76	0	13506	451	441	426	416	401	446	421	372	129	500	250	1	1	74412751	307	-0.90	0.62	12	0.25	-458.00	662.00	809	20240903	-48.95	234	20240805	76.50	809	-48.95	20240903	234	76.50	20240805	809	-48.95	20240903	234	76.50	20240805	0.00	N	043090	500	372 억		562219	N	N	0	N	00	N
48	20241024	090544	57	100.00	KOSDAQ		유통	N	N	N	N		N	421	-10	5	-2.32	5454634	12951	2.52	425	425	417	560	302	431	421.17	0.76	0	556	451	441	426	416	401	446	421	372	129	500	250	1	1	74412751	313	-0.92	0.64	12	0.02	-458.00	662.00	809	20240903	-47.96	234	20240805	79.91	809	-47.96	20240903	234	79.91	20240805	809	-47.96	20240903	234	79.91	20240805	0.00	N	043090	500	372 억		562219	N	N	0	N	00	N
49	20241023	160509	57	100.00	KOSDAQ		유통	N	N	N	N		N	431	4	2	0.94	213879196	503174	62.74	427	436	411	555	299	427	425.06	0.67	0	65586	463	444	433	414	403	439	409	372	128	500	250	1	1	74412751	321	-0.94	0.65	12	0.68	-458.00	662.00	809	20240903	-46.72	234	20240805	84.19	809	-46.72	20240903	234	84.19	20240805	809	-46.72	20240903	234	84.19	20240805	0.00	N	043090	500	372 억		496812	N	N	0	N	00	N
50	20241023	150519	57	100.00	KOSDAQ		유통	N	N	N	N		N	434	7	2	1.64	201621700	474788	59.20	427	436	411	555	299	427	424.66	0.67	0	78525	463	444	433	414	403	439	409	372	128	500	250	1	1	74412751	323	-0.95	0.66	12	0.64	-458.00	662.00	809	20240903	-46.35	234	20240805	85.47	809	-46.35	20240903	234	85.47	20240805	809	-46.35	20240903	234	85.47	20240805	0.00	N	043090	500	372 억		496812	N	N	0	N	00	N
51	20241023	140520	57	100.00	KOSDAQ		유통	N	N	N	N		N	421	-6	5	-1.41	170729640	402726	50.22	427	436	411	555	299	427	423.93	0.67	0	63985	463	444	433	414	403	439	409	372	128	500	250	1	1	74412751	313	-0.92	0.64	12	0.54	-458.00	662.00	809	20240903	-47.96	234	20240805	79.91	809	-47.96	20240903	234	79.91	20240805	809	-47.96	20240903	234	79.91	20240805	0.00	N	043090	500	372 억		496812	N	N	0	N	00	N
52	20241023	130513	57	100.00	KOSDAQ		유통	N	N	N	N		N	421	-6	5	-1.41	160033104	377337	47.05	427	436	411	555	299	427	424.11	0.67	0	47803	463	444	433	414	403	439	409	372	128	500	250	1	1	74412751	313	-0.92	0.64	12	0.51	-458.00	662.00	809	20240903	-47.96	234	20240805	79.91	809	-47.96	20240903	234	79.91	20240805	809	-47.96	20240903	234	79.91	20240805	0.00	N	043090	500	372 억		496812	N	N	0	N	00	N
53	20241023	120510	57	100.00	KOSDAQ		유통	N	N	N	N		N	419	-8	5	-1.87	149089761	351362	43.81	427	436	411	555	299	427	424.32	0.67	0	37205	463	444	433	414	403	439	409	372	128	500	250	1	1	74412751	312	-0.91	0.63	12	0.47	-458.00	662.00	809	20240903	-48.21	234	20240805	79.06	809	-48.21	20240903	234	79.06	20240805	809	-48.21	20240903	234	79.06	20240805	0.00	N	043090	500	372 억		496812	N	N	0	N	00	N
54	20241023	110508	57	100.00	KOSDAQ		유통	N	N	N	N		N	424	-3	5	-0.70	107377823	252598	31.50	427	436	411	555	299	427	425.09	0.67	0	4363	463	444	433	414	403	439	409	372	128	500	250	1	1	74412751	316	-0.93	0.64	12	0.34	-458.00	662.00	809	20240903	-47.59	234	20240805	81.20	809	-47.59	20240903	234	81.20	20240805	809	-47.59	20240903	234	81.20	20240805	0.00	N	043090	500	372 억		496812	N	N	0	N	00	N
55	20241023	100511	57	100.00	KOSDAQ		유통	N	N	N	N		N	431	4	2	0.94	89082441	209913	26.17	427	436	411	555	299	427	424.38	0.67	0	9343	463	444	433	414	403	439	409	372	128	500	250	1	1	74412751	321	-0.94	0.65	12	0.28	-458.00	662.00	809	20240903	-46.72	234	20240805	84.19	809	-46.72	20240903	234	84.19	20240805	809	-46.72	20240903	234	84.19	20240805	0.00	N	043090	500	372 억		496812	N	N	0	N	00	N
56	20241023	090510	57	100.00	KOSDAQ		유통	N	N	N	N		N	428	1	2	0.23	8598641	20084	2.50	427	430	427	555	299	427	428.13	0.67	0	2175	463	444	433	414	403	439	409	372	128	500	250	1	1	74412751	318	-0.93	0.65	12	0.03	-458.00	662.00	809	20240903	-47.10	234	20240805	82.91	809	-47.10	20240903	234	82.91	20240805	809	-47.10	20240903	234	82.91	20240805	0.00	N	043090	500	372 억		496812	N	N	0	N	00	N
57	20241022	160504	57	100.00	KOSDAQ		유통	N	N	N	N		N	427	-25	5	-5.53	348123964	801391	71.93	447	452	422	587	317	452	434.41	0.60	0	47422	479	465	452	438	425	472	445	372	135	500	270	1	1	74412751	318	-0.93	0.65	12	1.08	-458.00	662.00	809	20240903	-47.22	234	20240805	82.48	809	-47.22	20240903	234	82.48	20240805	809	-47.22	20240903	234	82.48	20240805	0.00	N	043090	500	372 억		445911	N	N	0	N	00	N
58	20241022	150510	57	100.00	KOSDAQ		유통	N	N	N	N		N	431	-21	5	-4.65	330079460	759264	68.15	447	452	422	587	317	452	434.74	0.60	0	35659	479	465	452	438	425	472	445	372	135	500	270	1	1	74412751	321	-0.94	0.65	12	1.02	-458.00	662.00	809	20240903	-46.72	234	20240805	84.19	809	-46.72	20240903	234	84.19	20240805	809	-46.72	20240903	234	84.19	20240805	0.00	N	043090	500	372 억		445911	N	N	0	N	00	N
59	20241022	140511	57	100.00	KOSDAQ		유통	N	N	N	N		N	433	-19	5	-4.20	237864839	544220	48.85	447	452	431	587	317	452	437.07	0.60	0	48034	479	465	452	438	425	472	445	372	135	500	270	1	1	74412751	322	-0.95	0.65	12	0.73	-458.00	662.00	809	20240903	-46.48	234	20240805	85.04	809	-46.48	20240903	234	85.04	20240805	809	-46.48	20240903	234	85.04	20240805	0.00	N	043090	500	372 억		445911	N	N	0	N	00	N
60	20241022	130510	57	100.00	KOSDAQ		유통	N	N	N	N		N	433	-19	5	-4.20	228592073	522865	46.93	447	452	431	587	317	452	437.19	0.60	0	63387	479	465	452	438	425	472	445	372	135	500	270	1	1	74412751	322	-0.95	0.65	12	0.70	-458.00	662.00	809	20240903	-46.48	234	20240805	85.04	809	-46.48	20240903	234	85.04	20240805	809	-46.48	20240903	234	85.04	20240805	0.00	N	043090	500	372 억		445911	N	N	0	N	00	N
61	20241022	120509	57	100.00	KOSDAQ		유통	N	N	N	N		N	437	-15	5	-3.32	203013092	463706	41.62	447	452	431	587	317	452	437.81	0.60	0	60312	479	465	452	438	425	472	445	372	135	500	270	1	1	74412751	325	-0.95	0.66	12	0.62	-458.00	662.00	809	20240903	-45.98	234	20240805	86.75	809	-45.98	20240903	234	86.75	20240805	809	-45.98	20240903	234	86.75	20240805	0.00	N	043090	500	372 억		445911	N	N	0	N	00	N
62	20241022	110507	57	100.00	KOSDAQ		유통	N	N	N	N		N	438	-14	5	-3.10	163443946	372229	33.41	447	452	431	587	317	452	439.10	0.60	0	23206	479	465	452	438	425	472	445	372	135	500	270	1	1	74412751	326	-0.96	0.66	12	0.50	-458.00	662.00	809	20240903	-45.86	234	20240805	87.18	809	-45.86	20240903	234	87.18	20240805	809	-45.86	20240903	234	87.18	20240805	0.00	N	043090	500	372 억		445911	N	N	0	N	00	N
63	20241022	100507	57	100.00	KOSDAQ		유통	N	N	N	N		N	434	-18	5	-3.98	138171776	313952	28.18	447	452	432	587	317	452	440.10	0.60	0	15489	479	465	452	438	425	472	445	372	135	500	270	1	1	74412751	323	-0.95	0.66	12	0.42	-458.00	662.00	809	20240903	-46.35	234	20240805	85.47	809	-46.35	20240903	234	85.47	20240805	809	-46.35	20240903	234	85.47	20240805	0.00	N	043090	500	372 억		445911	N	N	0	N	00	N
64	20241022	090508	57	100.00	KOSDAQ		유통	N	N	N	N		N	451	-1	5	-0.22	37923822	85615	7.68	447	452	442	587	317	452	442.96	0.60	0	57287	479	465	452	438	425	472	445	372	135	500	270	1	1	74412751	336	-0.98	0.68	12	0.12	-458.00	662.00	809	20240903	-44.25	234	20240805	92.74	809	-44.25	20240903	234	92.74	20240805	809	-44.25	20240903	234	92.74	20240805	0.00	N	043090	500	372 억		445911	N	N	0	N	00	N
65	20241021	160504	57	100.00	KOSDAQ		유통	N	N	N	N		N	452	7	2	1.57	499664572	1110706	49.11	445	466	439	578	312	445	449.86	0.39	0	159602	515	479	453	417	391	498	436	372	133	500	260	1	1	74412751	336	-0.99	0.68	12	1.49	-458.00	662.00	809	20240903	-44.13	234	20240805	93.16	809	-44.13	20240903	234	93.16	20240805	809	-44.13	20240903	234	93.16	20240805	0.00	N	043090	500	372 억		291236	N	N	0	N	00	N
66	20241021	150507	57	100.00	KOSDAQ		유통	N	N	N	N		N	454	9	2	2.02	481856153	1071443	47.38	445	466	439	578	312	445	449.73	0.39	0	154325	515	479	453	417	391	498	436	372	133	500	260	1	1	74412751	338	-0.99	0.69	12	1.44	-458.00	662.00	809	20240903	-43.88	234	20240805	94.02	809	-43.88	20240903	234	94.02	20240805	809	-43.88	20240903	234	94.02	20240805	0.00	N	043090	500	372 억		291236	N	N	0	N	00	N
67	20241021	140509	57	100.00	KOSDAQ		유통	N	N	N	N		N	449	4	2	0.90	459071551	1020965	45.14	445	466	439	578	312	445	449.64	0.39	0	161820	515	479	453	417	391	498	436	372	133	500	260	1	1	74412751	334	-0.98	0.68	12	1.37	-458.00	662.00	809	20240903	-44.50	234	20240805	91.88	809	-44.50	20240903	234	91.88	20240805	809	-44.50	20240903	234	91.88	20240805	0.00	N	043090	500	372 억		291236	N	N	0	N	00	N
68	20241021	130506	57	100.00	KOSDAQ		유통	N	N	N	N		N	445	0	3	0.00	411233545	913481	40.39	445	466	439	578	312	445	450.18	0.39	0	166561	515	479	453	417	391	498	436	372	133	500	260	1	1	74412751	331	-0.97	0.67	12	1.23	-458.00	662.00	809	20240903	-44.99	234	20240805	90.17	809	-44.99	20240903	234	90.17	20240805	809	-44.99	20240903	234	90.17	20240805	0.00	N	043090	500	372 억		291236	N	N	0	N	00	N
69	20241021	120507	57	100.00	KOSDAQ		유통	N	N	N	N		N	450	5	2	1.12	317638797	703920	31.13	445	466	439	578	312	445	451.24	0.39	0	120833	515	479	453	417	391	498	436	372	133	500	260	1	1	74412751	335	-0.98	0.68	12	0.95	-458.00	662.00	809	20240903	-44.38	234	20240805	92.31	809	-44.38	20240903	234	92.31	20240805	809	-44.38	20240903	234	92.31	20240805	0.00	N	043090	500	372 억		291236	N	N	0	N	00	N
70	20241021	110504	57	100.00	KOSDAQ		유통	N	N	N	N		N	452	7	2	1.57	254117121	563519	24.92	445	466	439	578	312	445	450.95	0.39	0	63603	515	479	453	417	391	498	436	372	133	500	260	1	1	74412751	336	-0.99	0.68	12	0.76	-458.00	662.00	809	20240903	-44.13	234	20240805	93.16	809	-44.13	20240903	234	93.16	20240805	809	-44.13	20240903	234	93.16	20240805	0.00	N	043090	500	372 억		291236	N	N	0	N	00	N
71	20241021	100506	57	100.00	KOSDAQ		유통	N	N	N	N		N	451	6	2	1.35	114779682	256676	11.35	445	461	439	578	312	445	447.18	0.39	0	26223	515	479	453	417	391	498	436	372	133	500	260	1	1	74412751	336	-0.98	0.68	12	0.34	-458.00	662.00	809	20240903	-44.25	234	20240805	92.74	809	-44.25	20240903	234	92.74	20240805	809	-44.25	20240903	234	92.74	20240805	0.00	N	043090	500	372 억		291236	N	N	0	N	00	N
72	20241021	090504	57	100.00	KOSDAQ		유통	N	N	N	N		N	453	8	2	1.80	32156352	70911	3.14	445	461	445	578	312	445	453.47	0.39	0	-5845	515	479	453	417	391	498	436	372	133	500	260	1	1	74412751	337	-0.99	0.68	12	0.10	-458.00	662.00	809	20240903	-44.00	234	20240805	93.59	809	-44.00	20240903	234	93.59	20240805	809	-44.00	20240903	234	93.59	20240805	0.00	N	043090	500	372 억		291236	N	N	0	N	00	N
73	20241018	160504	54	100.00	KOSDAQ		유통	N	N	N	N		N	445	7	2	1.60	1027230139	2250514	63.14	438	489	427	569	307	438	456.50	0.81	0	-314543	492	465	446	419	400	455	409	372	131	500	260	1	1	74412751	331	-0.97	0.67	12	3.02	-458.00	662.00	809	20240903	-44.99	234	20240805	90.17	809	-44.99	20240903	234	90.17	20240805	809	-44.99	20240903	234	90.17	20240805	0.00	N	043090	500	372 억		605318	N	N	0	N	01	N
74	20241018	150513	54	100.00	KOSDAQ		유통	N	N	N	N		N	444	6	2	1.37	964329772	2109665	59.19	438	489	427	569	307	438	457.10	0.81	0	-279643	492	465	446	419	400	455	409	372	131	500	260	1	1	74412751	330	-0.97	0.67	12	2.84	-458.00	662.00	809	20240903	-45.12	234	20240805	89.74	809	-45.12	20240903	234	89.74	20240805	809	-45.12	20240903	234	89.74	20240805	0.00	N	043090	500	372 억		605318	N	N	0	N	01	N
75	20241018	140519	54	100.00	KOSDAQ		유통	N	N	N	N		N	446	8	2	1.83	936052303	2046082	57.40	438	489	427	569	307	438	457.49	0.81	0	-259483	492	465	446	419	400	455	409	372	131	500	260	1	1	74412751	332	-0.97	0.67	12	2.75	-458.00	662.00	809	20240903	-44.87	234	20240805	90.60	809	-44.87	20240903	234	90.60	20240805	809	-44.87	20240903	234	90.60	20240805	0.00	N	043090	500	372 억		605318	N	N	0	N	01	N
76	20241018	130506	54	100.00	KOSDAQ		유통	N	N	N	N		N	446	8	2	1.83	898145211	1960927	55.01	438	489	427	569	307	438	458.02	0.81	0	-233319	492	465	446	419	400	455	409	372	131	500	260	1	1	74412751	332	-0.97	0.67	12	2.64	-458.00	662.00	809	20240903	-44.87	234	20240805	90.60	809	-44.87	20240903	234	90.60	20240805	809	-44.87	20240903	234	90.60	20240805	0.00	N	043090	500	372 억		605318	N	N	0	N	01	N
77	20241018	120512	54	100.00	KOSDAQ		유통	N	N	N	N		N	452	14	2	3.20	817790798	1781020	49.97	438	489	427	569	307	438	459.17	0.81	0	-206907	492	465	446	419	400	455	409	372	131	500	260	1	1	74412751	336	-0.99	0.68	12	2.39	-458.00	662.00	809	20240903	-44.13	234	20240805	93.16	809	-44.13	20240903	234	93.16	20240805	809	-44.13	20240903	234	93.16	20240805	0.00	N	043090	500	372 억		605318	N	N	0	N	01	N
78	20241018	110510	54	100.00	KOSDAQ		유통	N	N	N	N		N	452	14	2	3.20	767551495	1669675	46.84	438	489	427	569	307	438	459.70	0.81	0	-247101	492	465	446	419	400	455	409	372	131	500	260	1	1	74412751	336	-0.99	0.68	12	2.24	-458.00	662.00	809	20240903	-44.13	234	20240805	93.16	809	-44.13	20240903	234	93.16	20240805	809	-44.13	20240903	234	93.16	20240805	0.00	N	043090	500	372 억		605318	N	N	0	N	01	N
79	20241018	100506	54	100.00	KOSDAQ		유통	N	N	N	N		N	462	24	2	5.48	672407213	1460245	40.97	438	489	427	569	307	438	460.48	0.81	0	-211643	492	465	446	419	400	455	409	372	131	500	260	1	1	74412751	344	-1.01	0.70	12	1.96	-458.00	662.00	809	20240903	-42.89	234	20240805	97.44	809	-42.89	20240903	234	97.44	20240805	809	-42.89	20240903	234	97.44	20240805	0.00	N	043090	500	372 억		605318	N	N	0	N	01	N
80	20241018	090506	54	100.00	KOSDAQ		유통	N	N	N	N		N	432	-6	5	-1.37	32898722	76433	2.14	438	438	427	569	307	438	430.43	0.81	0	26725	492	465	446	419	400	455	409	372	131	500	260	1	1	74412751	321	-0.94	0.65	12	0.10	-458.00	662.00	809	20240903	-46.60	234	20240805	84.62	809	-46.60	20240903	234	84.62	20240805	809	-46.60	20240903	234	84.62	20240805	0.00	N	043090	500	372 억		605318	N	N	0	N	01	N
81	20241017	160504	57	100.00	KOSDAQ		유통	N	N	N	N		N	438	-29	5	-6.21	1537308454	3515303	220.92	464	473	427	607	327	467	437.32	0.52	0	223035	502	484	464	446	426	474	436	372	140	500	280	1	1	74412751	326	-0.96	0.66	12	4.72	-458.00	662.00	809	20240903	-45.86	234	20240805	87.18	809	-45.86	20240903	234	87.18	20240805	809	-45.86	20240903	234	87.18	20240805	0.00	N	043090	500	372 억		390210	N	N	0	N	00	N
82	20241017	150505	57	100.00	KOSDAQ		유통	N	N	N	N		N	434	-33	5	-7.07	1481947097	3388661	212.96	464	473	427	607	327	467	437.33	0.52	0	216989	502	484	464	446	426	474	436	372	140	500	280	1	1	74412751	323	-0.95	0.66	12	4.55	-458.00	662.00	809	20240903	-46.35	234	20240805	85.47	809	-46.35	20240903	234	85.47	20240805	809	-46.35	20240903	234	85.47	20240805	0.00	N	043090	500	372 억		390210	N	N	0	N	00	N
83	20241017	140507	57	100.00	KOSDAQ		유통	N	N	N	N		N	438	-29	5	-6.21	1373619578	3140316	197.35	464	473	427	607	327	467	437.41	0.52	0	156135	502	484	464	446	426	474	436	372	140	500	280	1	1	74412751	326	-0.96	0.66	12	4.22	-458.00	662.00	809	20240903	-45.86	234	20240805	87.18	809	-45.86	20240903	234	87.18	20240805	809	-45.86	20240903	234	87.18	20240805	0.00	N	043090	500	372 억		390210	N	N	0	N	00	N
84	20241017	130504	57	100.00	KOSDAQ		유통	N	N	N	N		N	433	-34	5	-7.28	1148834913	2621710	164.76	464	473	427	607	327	467	438.20	0.52	0	170906	502	484	464	446	426	474	436	372	140	500	280	1	1	74412751	322	-0.95	0.65	12	3.52	-458.00	662.00	809	20240903	-46.48	234	20240805	85.04	809	-46.48	20240903	234	85.04	20240805	809	-46.48	20240903	234	85.04	20240805	0.00	N	043090	500	372 억		390210	N	N	0	N	00	N
85	20241017	120507	57	100.00	KOSDAQ		유통	N	N	N	N		N	432	-35	5	-7.49	769408581	1744573	109.64	464	473	428	607	327	467	441.03	0.52	0	167109	502	484	464	446	426	474	436	372	140	500	280	1	1	74412751	321	-0.94	0.65	12	2.34	-458.00	662.00	809	20240903	-46.60	234	20240805	84.62	809	-46.60	20240903	234	84.62	20240805	809	-46.60	20240903	234	84.62	20240805	0.00	N	043090	500	372 억		390210	N	N	0	N	00	N
86	20241017	110506	57	100.00	KOSDAQ		유통	N	N	N	N		N	455	-12	5	-2.57	238035284	527451	33.15	464	473	444	607	327	467	451.29	0.52	0	74850	502	484	464	446	426	474	436	372	140	500	280	1	1	74412751	339	-0.99	0.69	12	0.71	-458.00	662.00	809	20240903	-43.76	234	20240805	94.44	809	-43.76	20240903	234	94.44	20240805	809	-43.76	20240903	234	94.44	20240805	0.00	N	043090	500	372 억		390210	N	N	0	N	00	N
87	20241017	100509	57	100.00	KOSDAQ		유통	N	N	N	N		N	447	-20	5	-4.28	142349973	313615	19.71	464	473	447	607	327	467	453.90	0.52	0	18360	502	484	464	446	426	474	436	372	140	500	280	1	1	74412751	333	-0.98	0.68	12	0.42	-458.00	662.00	809	20240903	-44.75	234	20240805	91.03	809	-44.75	20240903	234	91.03	20240805	809	-44.75	20240903	234	91.03	20240805	0.00	N	043090	500	372 억		390210	N	N	0	N	00	N
88	20241017	090503	57	100.00	KOSDAQ		유통	N	N	N	N		N	467	0	3	0.00	9817848	21226	1.33	464	473	455	607	327	467	462.54	0.52	0	1423	502	484	464	446	426	474	436	372	140	500	280	1	1	74412751	348	-1.02	0.71	12	0.03	-458.00	662.00	809	20240903	-42.27	234	20240805	99.57	809	-42.27	20240903	234	99.57	20240805	809	-42.27	20240903	234	99.57	20240805	0.00	N	043090	500	372 억		390210	N	N	0	N	00	N
89	20241016	160502	57	100.00	KOSDAQ		유통	N	N	N	N		N	467	-12	5	-2.51	723744183	1582178	87.01	482	482	444	622	336	479	457.43	0.64	0	-140928	534	506	488	460	442	497	451	372	143	500	280	1	1	74412751	348	-1.02	0.71	12	2.13	-458.00	662.00	809	20240903	-42.27	234	20240805	99.57	809	-42.27	20240903	234	99.57	20240805	809	-42.27	20240903	234	99.57	20240805	0.00	N	043090	500	372 억		477405	N	N	0	N	00	N
90	20241016	150505	57	100.00	KOSDAQ		유통	N	N	N	N		N	469	-10	5	-2.09	695647733	1521466	83.67	482	482	444	622	336	479	457.22	0.64	0	-109018	534	506	488	460	442	497	451	372	143	500	280	1	1	74412751	349	-1.02	0.71	12	2.04	-458.00	662.00	809	20240903	-42.03	234	20240805	100.43	809	-42.03	20240903	234	100.43	20240805	809	-42.03	20240903	234	100.43	20240805	0.00	N	043090	500	372 억		477405	N	N	0	N	00	N
91	20241016	140504	57	100.00	KOSDAQ		유통	N	N	N	N		N	449	-30	5	-6.26	621100712	1357760	74.67	482	482	444	622	336	479	457.44	0.64	0	-149024	534	506	488	460	442	497	451	372	143	500	280	1	1	74412751	334	-0.98	0.68	12	1.82	-458.00	662.00	809	20240903	-44.50	234	20240805	91.88	809	-44.50	20240903	234	91.88	20240805	809	-44.50	20240903	234	91.88	20240805	0.00	N	043090	500	372 억		477405	N	N	0	N	00	N
92	20241016	130503	57	100.00	KOSDAQ		유통	N	N	N	N		N	453	-26	5	-5.43	495016079	1079975	59.39	482	482	447	622	336	479	458.36	0.64	0	-68823	534	506	488	460	442	497	451	372	143	500	280	1	1	74412751	337	-0.99	0.68	12	1.45	-458.00	662.00	809	20240903	-44.00	234	20240805	93.59	809	-44.00	20240903	234	93.59	20240805	809	-44.00	20240903	234	93.59	20240805	0.00	N	043090	500	372 억		477405	N	N	0	N	00	N
93	20241016	120503	57	100.00	KOSDAQ		유통	N	N	N	N		N	451	-28	5	-5.85	378084192	820793	45.14	482	482	450	622	336	479	460.63	0.64	0	-57185	534	506	488	460	442	497	451	372	143	500	280	1	1	74412751	336	-0.98	0.68	12	1.10	-458.00	662.00	809	20240903	-44.25	234	20240805	92.74	809	-44.25	20240903	234	92.74	20240805	809	-44.25	20240903	234	92.74	20240805	0.00	N	043090	500	372 억		477405	N	N	0	N	00	N
94	20241016	110502	57	100.00	KOSDAQ		유통	N	N	N	N		N	463	-16	5	-3.34	248591035	535842	29.47	482	482	456	622	336	479	463.93	0.64	0	33686	534	506	488	460	442	497	451	372	143	500	280	1	1	74412751	345	-1.01	0.70	12	0.72	-458.00	662.00	809	20240903	-42.77	234	20240805	97.86	809	-42.77	20240903	234	97.86	20240805	809	-42.77	20240903	234	97.86	20240805	0.00	N	043090	500	372 억		477405	N	N	0	N	00	N
95	20241016	100503	57	100.00	KOSDAQ		유통	N	N	N	N		N	463	-16	5	-3.34	203595029	438592	24.12	482	482	456	622	336	479	464.20	0.64	0	51289	534	506	488	460	442	497	451	372	143	500	280	1	1	74412751	345	-1.01	0.70	12	0.59	-458.00	662.00	809	20240903	-42.77	234	20240805	97.86	809	-42.77	20240903	234	97.86	20240805	809	-42.77	20240903	234	97.86	20240805	0.00	N	043090	500	372 억		477405	N	N	0	N	00	N
96	20241016	090503	57	100.00	KOSDAQ		유통	N	N	N	N		N	463	-16	5	-3.34	27889935	58961	3.24	482	482	463	622	336	479	473.02	0.64	0	-23891	534	506	488	460	442	497	451	372	143	500	280	1	1	74412751	345	-1.01	0.70	12	0.08	-458.00	662.00	809	20240903	-42.77	234	20240805	97.86	809	-42.77	20240903	234	97.86	20240805	809	-42.77	20240903	234	97.86	20240805	0.00	N	043090	500	372 억		477405	N	N	0	N	00	N
97	20241015	160459	57	100.00	KOSDAQ		유통	N	N	N	N		N	479	-37	5	-7.17	886606089	1813964	28.83	516	516	470	670	362	516	488.72	0.56	0	55888	706	611	545	450	384	578	417	372	154	500	300	1	1	74412751	356	-1.05	0.72	12	2.44	-458.00	662.00	821	20231005	-41.66	234	20240805	104.70	809	-40.79	20240903	234	104.70	20240805	809	-40.79	20240903	234	104.70	20240805	0.00	N	043090	500	372 억		418401	N	N	0	N	00	N
98	20241015	150504	57	100.00	KOSDAQ		유통	N	N	N	N		N	478	-38	5	-7.36	845336815	1728095	27.46	516	516	470	670	362	516	489.12	0.56	0	51807	706	611	545	450	384	578	417	372	154	500	300	1	1	74412751	356	-1.04	0.72	12	2.32	-458.00	662.00	821	20231005	-41.78	234	20240805	104.27	809	-40.91	20240903	234	104.27	20240805	809	-40.91	20240903	234	104.27	20240805	0.00	N	043090	500	372 억		418401	N	N	0	N	00	N
99	20241015	140503	57	100.00	KOSDAQ		유통	N	N	N	N		N	489	-27	5	-5.23	666142072	1357046	21.56	516	516	482	670	362	516	490.81	0.56	0	54217	706	611	545	450	384	578	417	372	154	500	300	1	1	74412751	364	-1.07	0.74	12	1.82	-458.00	662.00	821	20231005	-40.44	234	20240805	108.97	809	-39.56	20240903	234	108.97	20240805	809	-39.56	20240903	234	108.97	20240805	0.00	N	043090	500	372 억		418401	N	N	0	N	00	N
100	20241015	130503	57	100.00	KOSDAQ		유통	N	N	N	N		N	491	-25	5	-4.84	607964903	1237932	19.67	516	516	482	670	362	516	491.04	0.56	0	53383	706	611	545	450	384	578	417	372	154	500	300	1	1	74412751	365	-1.07	0.74	12	1.66	-458.00	662.00	821	20231005	-40.19	234	20240805	109.83	809	-39.31	20240903	234	109.83	20240805	809	-39.31	20240903	234	109.83	20240805	0.00	N	043090	500	372 억		418401	N	N	0	N	00	N
101	20241015	120502	57	100.00	KOSDAQ		유통	N	N	N	N		N	488	-28	5	-5.43	532307434	1082755	17.21	516	516	482	670	362	516	491.54	0.56	0	17581	706	611	545	450	384	578	417	372	154	500	300	1	1	74412751	363	-1.07	0.74	12	1.46	-458.00	662.00	821	20231005	-40.56	234	20240805	108.55	809	-39.68	20240903	234	108.55	20240805	809	-39.68	20240903	234	108.55	20240805	0.00	N	043090	500	372 억		418401	N	N	0	N	00	N
102	20241015	110504	57	100.00	KOSDAQ		유통	N	N	N	N		N	490	-26	5	-5.04	467304633	950046	15.10	516	516	482	670	362	516	491.79	0.56	0	35407	706	611	545	450	384	578	417	372	154	500	300	1	1	74412751	365	-1.07	0.74	12	1.28	-458.00	662.00	821	20231005	-40.32	234	20240805	109.40	809	-39.43	20240903	234	109.40	20240805	809	-39.43	20240903	234	109.40	20240805	0.00	N	043090	500	372 억		418401	N	N	0	N	00	N
103	20241015	100503	57	100.00	KOSDAQ		유통	N	N	N	N		N	496	-20	5	-3.88	380498358	774327	12.30	516	516	482	670	362	516	491.28	0.56	0	120564	706	611	545	450	384	578	417	372	154	500	300	1	1	74412751	369	-1.08	0.75	12	1.04	-458.00	662.00	821	20231005	-39.59	234	20240805	111.97	809	-38.69	20240903	234	111.97	20240805	809	-38.69	20240903	234	111.97	20240805	0.00	N	043090	500	372 억		418401	N	N	0	N	00	N
104	20241015	090501	57	100.00	KOSDAQ		유통	N	N	N	N		N	497	-19	5	-3.68	45844147	90986	1.45	516	516	495	670	362	516	503.37	0.56	0	4404	706	611	545	450	384	578	417	372	154	500	300	1	1	74412751	370	-1.09	0.75	12	0.12	-458.00	662.00	821	20231005	-39.46	234	20240805	112.39	809	-38.57	20240903	234	112.39	20240805	809	-38.57	20240903	234	112.39	20240805	0.00	N	043090	500	372 억		418401	N	N	0	N	00	N
105	20241014	160450	57	100.00	KOSDAQ		유통	N	N	N	N		N	516	-49	5	-8.67	3518294792	6268376	540.13	563	640	479	734	396	565	561.24	0.34	0	161735	607	586	559	538	511	596	548	372	169	500	330	1	1	74412751	384	-1.13	0.78	12	8.42	-458.00	662.00	825	20231004	-37.45	234	20240805	120.51	809	-36.22	20240903	234	120.51	20240805	809	-36.22	20240903	234	120.51	20240805	0.00	N	043090	500	372 억		249789	N	N	0	N	00	N
106	20241014	150457	57	100.00	KOSDAQ		유통	N	N	N	N		N	511	-54	5	-9.56	3462958938	6160937	530.87	563	640	479	734	396	565	562.05	0.34	0	174543	607	586	559	538	511	596	548	372	169	500	330	1	1	74412751	380	-1.12	0.77	12	8.28	-458.00	662.00	825	20231004	-38.06	234	20240805	118.38	809	-36.84	20240903	234	118.38	20240805	809	-36.84	20240903	234	118.38	20240805	0.00	N	043090	500	372 억		249789	N	N	0	N	00	N
107	20241014	140456	57	100.00	KOSDAQ		유통	N	N	N	N		N	509	-56	5	-9.91	3361617312	5962530	513.78	563	640	479	734	396	565	563.78	0.34	0	195794	607	586	559	538	511	596	548	372	169	500	330	1	1	74412751	379	-1.11	0.77	12	8.01	-458.00	662.00	825	20231004	-38.30	234	20240805	117.52	809	-37.08	20240903	234	117.52	20240805	809	-37.08	20240903	234	117.52	20240805	0.00	N	043090	500	372 억		249789	N	N	0	N	00	N
108	20241014	130457	57	100.00	KOSDAQ		유통	N	N	N	N		N	514	-51	5	-9.03	3195161040	5636027	485.64	563	640	479	734	396	565	566.94	0.34	0	196636	607	586	559	538	511	596	548	372	169	500	330	1	1	74412751	382	-1.12	0.78	12	7.57	-458.00	662.00	825	20231004	-37.70	234	20240805	119.66	809	-36.46	20240903	234	119.66	20240805	809	-36.46	20240903	234	119.66	20240805	0.00	N	043090	500	372 억		249789	N	N	0	N	00	N
109	20241014	120449	57	100.00	KOSDAQ		유통	N	N	N	N		N	533	-32	5	-5.66	2421392300	4115084	354.59	563	640	530	734	396	565	588.79	0.34	0	143335	607	586	559	538	511	596	548	372	169	500	330	1	1	74412751	397	-1.16	0.81	12	5.53	-458.00	662.00	825	20231004	-35.39	234	20240805	127.78	809	-34.12	20240903	234	127.78	20240805	809	-34.12	20240903	234	127.78	20240805	0.00	N	043090	500	372 억		249789	N	N	0	N	00	N
110	20241014	110453	57	100.00	KOSDAQ		유통	N	N	N	N		N	583	18	2	3.19	1773827621	2943430	253.63	563	640	560	734	396	565	603.48	0.34	0	109615	607	586	559	538	511	596	548	372	169	500	330	1	1	74412751	434	-1.27	0.88	12	3.96	-458.00	662.00	825	20231004	-29.33	234	20240805	149.15	809	-27.94	20240903	234	149.15	20240805	809	-27.94	20240903	234	149.15	20240805	0.00	N	043090	500	372 억		249789	N	N	0	N	00	N
111	20241014	100452	57	100.00	KOSDAQ		유통	N	N	N	N		N	595	30	2	5.31	1582943236	2620187	225.77	563	640	560	734	396	565	605.12	0.34	0	83142	607	586	559	538	511	596	548	372	169	500	330	1	1	74412751	443	-1.30	0.90	12	3.52	-458.00	662.00	825	20231004	-27.88	234	20240805	154.27	809	-26.45	20240903	234	154.27	20240805	809	-26.45	20240903	234	154.27	20240805	0.00	N	043090	500	372 억		249789	N	N	0	N	00	N
112	20241014	090454	57	100.00	KOSDAQ		유통	N	N	N	N		N	576	11	2	1.95	160993474	282702	24.36	563	589	560	734	396	565	570.80	0.34	0	-6714	607	586	559	538	511	596	548	372	169	500	330	1	1	74412751	429	-1.26	0.87	12	0.38	-458.00	662.00	825	20231004	-30.18	234	20240805	146.15	809	-28.80	20240903	234	146.15	20240805	809	-28.80	20240903	234	146.15	20240805	0.00	N	043090	500	372 억		249789	N	N	0	N	00	N
113	20241011	160445	57	100.00	KOSDAQ		유통	N	N	N	N		N	565	3	2	0.53	612692002	1108346	34.95	562	580	532	730	394	562	552.79	0.44	0	-79066	670	615	581	526	492	599	510	372	168	500	330	1	1	74412751	420	-1.23	0.85	12	1.49	-458.00	662.00	825	20231004	-31.52	234	20240805	141.45	809	-30.16	20240903	234	141.45	20240805	809	-30.16	20240903	234	141.45	20240805	0.00	N	043090	500	372 억		330237	N	N	0	N	00	N
114	20241011	150451	57	100.00	KOSDAQ		유통	N	N	N	N		N	557	-5	5	-0.89	485937936	883105	27.84	562	580	532	730	394	562	550.26	0.44	0	-2742	670	615	581	526	492	599	510	372	168	500	330	1	1	74412751	414	-1.22	0.84	12	1.19	-458.00	662.00	825	20231004	-32.48	234	20240805	138.03	809	-31.15	20240903	234	138.03	20240805	809	-31.15	20240903	234	138.03	20240805	0.00	N	043090	500	372 억		330237	N	N	0	N	00	N
115	20241011	140452	57	100.00	KOSDAQ		유통	N	N	N	N		N	558	-4	5	-0.71	452402622	822522	25.93	562	580	532	730	394	562	550.01	0.44	0	972	670	615	581	526	492	599	510	372	168	500	330	1	1	74412751	415	-1.22	0.84	12	1.11	-458.00	662.00	825	20231004	-32.36	234	20240805	138.46	809	-31.03	20240903	234	138.46	20240805	809	-31.03	20240903	234	138.46	20240805	0.00	N	043090	500	372 억		330237	N	N	0	N	00	N
116	20241011	130453	57	100.00	KOSDAQ		유통	N	N	N	N		N	557	-5	5	-0.89	340740264	624619	19.69	562	578	532	730	394	562	545.51	0.44	0	11115	670	615	581	526	492	599	510	372	168	500	330	1	1	74412751	414	-1.22	0.84	12	0.84	-458.00	662.00	825	20231004	-32.48	234	20240805	138.03	809	-31.15	20240903	234	138.03	20240805	809	-31.15	20240903	234	138.03	20240805	0.00	N	043090	500	372 억		330237	N	N	0	N	00	N
117	20241011	120450	57	100.00	KOSDAQ		유통	N	N	N	N		N	540	-22	5	-3.91	262503950	482519	15.21	562	578	532	730	394	562	544.02	0.44	0	-49944	670	615	581	526	492	599	510	372	168	500	330	1	1	74412751	402	-1.18	0.82	12	0.65	-458.00	662.00	825	20231004	-34.55	234	20240805	130.77	809	-33.25	20240903	234	130.77	20240805	809	-33.25	20240903	234	130.77	20240805	0.00	N	043090	500	372 억		330237	N	N	0	N	00	N
118	20241011	110449	57	100.00	KOSDAQ		유통	N	N	N	N		N	537	-25	5	-4.45	216753862	397878	12.54	562	578	532	730	394	562	544.76	0.44	0	-37332	670	615	581	526	492	599	510	372	168	500	330	1	1	74412751	400	-1.17	0.81	12	0.53	-458.00	662.00	825	20231004	-34.91	234	20240805	129.49	809	-33.62	20240903	234	129.49	20240805	809	-33.62	20240903	234	129.49	20240805	0.00	N	043090	500	372 억		330237	N	N	0	N	00	N
119	20241011	100457	57	100.00	KOSDAQ		유통	N	N	N	N		N	537	-25	5	-4.45	134932958	245405	7.74	562	578	537	730	394	562	549.82	0.44	0	-66908	670	615	581	526	492	599	510	372	168	500	330	1	1	74412751	400	-1.17	0.81	12	0.33	-458.00	662.00	825	20231004	-34.91	234	20240805	129.49	809	-33.62	20240903	234	129.49	20240805	809	-33.62	20240903	234	129.49	20240805	0.00	N	043090	500	372 억		330237	N	N	0	N	00	N
120	20241011	090452	57	100.00	KOSDAQ		유통	N	N	N	N		N	555	-7	5	-1.25	15593361	27615	0.87	562	578	555	730	394	562	564.70	0.44	0	-18302	670	615	581	526	492	599	510	372	168	500	330	1	1	74412751	413	-1.21	0.84	12	0.04	-458.00	662.00	825	20231004	-32.73	234	20240805	137.18	809	-31.40	20240903	234	137.18	20240805	809	-31.40	20240903	234	137.18	20240805	0.00	N	043090	500	372 억		330237	N	N	0	N	00	N
121	20241010	160501	57	100.00	KOSDAQ		유통	N	N	N	N		N	562	-6	5	-1.06	1845933290	3152981	310.97	565	636	547	738	398	568	585.58	0.44	0	-7609	606	586	574	554	542	581	549	372	170	500	340	1	1	74412751	418	-1.23	0.85	12	4.24	-458.00	662.00	825	20231004	-31.88	234	20240805	140.17	809	-30.53	20240903	234	140.17	20240805	809	-30.53	20240903	234	140.17	20240805	0.00	N	043090	500	372 억		330981	N	N	0	N	00	N
122	20241010	150509	57	100.00	KOSDAQ		유통	N	N	N	N		N	557	-11	5	-1.94	1782307249	3038623	299.70	565	636	547	738	398	568	586.56	0.44	0	-1102	606	586	574	554	542	581	549	372	170	500	340	1	1	74412751	414	-1.22	0.84	12	4.08	-458.00	662.00	825	20231004	-32.48	234	20240805	138.03	809	-31.15	20240903	234	138.03	20240805	809	-31.15	20240903	234	138.03	20240805	0.00	N	043090	500	372 억		330981	N	N	0	N	00	N
123	20241010	140505	57	100.00	KOSDAQ		유통	N	N	N	N		N	559	-9	5	-1.58	1576539013	2666860	263.03	565	636	549	738	398	568	591.17	0.44	0	-28915	606	586	574	554	542	581	549	372	170	500	340	1	1	74412751	416	-1.22	0.84	12	3.58	-458.00	662.00	825	20231004	-32.24	234	20240805	138.89	809	-30.90	20240903	234	138.89	20240805	809	-30.90	20240903	234	138.89	20240805	0.00	N	043090	500	372 억		330981	N	N	0	N	00	N
124	20241010	130503	57	100.00	KOSDAQ		유통	N	N	N	N		N	573	5	2	0.88	1409685596	2369836	233.73	565	636	549	738	398	568	594.86	0.44	0	-39702	606	586	574	554	542	581	549	372	170	500	340	1	1	74412751	426	-1.25	0.87	12	3.18	-458.00	662.00	825	20231004	-30.55	234	20240805	144.87	809	-29.17	20240903	234	144.87	20240805	809	-29.17	20240903	234	144.87	20240805	0.00	N	043090	500	372 억		330981	N	N	0	N	00	N
125	20241010	120505	57	100.00	KOSDAQ		유통	N	N	N	N		N	580	12	2	2.11	1335780537	2240467	220.97	565	636	549	738	398	568	596.22	0.44	0	-46087	606	586	574	554	542	581	549	372	170	500	340	1	1	74412751	432	-1.27	0.88	12	3.01	-458.00	662.00	825	20231004	-29.70	234	20240805	147.86	809	-28.31	20240903	234	147.86	20240805	809	-28.31	20240903	234	147.86	20240805	0.00	N	043090	500	372 억		330981	N	N	0	N	00	N
126	20241010	110503	57	100.00	KOSDAQ		유통	N	N	N	N		N	583	15	2	2.64	1242761971	2079634	205.11	565	636	549	738	398	568	597.60	0.44	0	-47837	606	586	574	554	542	581	549	372	170	500	340	1	1	74412751	434	-1.27	0.88	12	2.79	-458.00	662.00	825	20231004	-29.33	234	20240805	149.15	809	-27.94	20240903	234	149.15	20240805	809	-27.94	20240903	234	149.15	20240805	0.00	N	043090	500	372 억		330981	N	N	0	N	00	N
127	20241010	100504	57	100.00	KOSDAQ		유통	N	N	N	N		N	586	18	2	3.17	1109967547	1851604	182.62	565	636	549	738	398	568	599.48	0.44	0	-66946	606	586	574	554	542	581	549	372	170	500	340	1	1	74412751	436	-1.28	0.89	12	2.49	-458.00	662.00	825	20231004	-28.97	234	20240805	150.43	809	-27.56	20240903	234	150.43	20240805	809	-27.56	20240903	234	150.43	20240805	0.00	N	043090	500	372 억		330981	N	N	0	N	00	N
128	20241010	090503	57	100.00	KOSDAQ		유통	N	N	N	N		N	559	-9	5	-1.58	55345273	99178	9.78	565	568	549	738	398	568	557.91	0.44	0	6227	606	586	574	554	542	581	549	372	170	500	340	1	1	74412751	416	-1.22	0.84	12	0.13	-458.00	662.00	825	20231004	-32.24	234	20240805	138.89	809	-30.90	20240903	234	138.89	20240805	809	-30.90	20240903	234	138.89	20240805	0.00	N	043090	500	372 억		330981	N	N	0	N	00	N
129	20241008	160501	57	100.00	KOSDAQ		유통	N	N	N	N		N	568	-21	5	-3.57	572731274	999515	51.62	575	594	562	765	413	589	573.01	0.46	0	-9087	636	612	585	561	534	624	573	372	176	500	350	1	1	74412751	423	-1.24	0.86	12	1.34	-458.00	662.00	825	20231004	-31.15	234	20240805	142.74	809	-29.79	20240903	234	142.74	20240805	809	-29.79	20240903	234	142.74	20240805	0.00	N	043090	500	372 억		340246	N	N	0	N	00	N
130	20241008	150504	57	100.00	KOSDAQ		유통	N	N	N	N		N	567	-22	5	-3.74	525843828	916879	47.36	575	594	562	765	413	589	573.51	0.46	0	-1372	636	612	585	561	534	624	573	372	176	500	350	1	1	74412751	422	-1.24	0.86	12	1.23	-458.00	662.00	825	20231004	-31.27	234	20240805	142.31	809	-29.91	20240903	234	142.31	20240805	809	-29.91	20240903	234	142.31	20240805	0.00	N	043090	500	372 억		340246	N	N	0	N	00	N
131	20241008	140503	57	100.00	KOSDAQ		유통	N	N	N	N		N	573	-16	5	-2.72	478947585	834574	43.11	575	594	562	765	413	589	573.88	0.46	0	32477	636	612	585	561	534	624	573	372	176	500	350	1	1	74412751	426	-1.25	0.87	12	1.12	-458.00	662.00	825	20231004	-30.55	234	20240805	144.87	809	-29.17	20240903	234	144.87	20240805	809	-29.17	20240903	234	144.87	20240805	0.00	N	043090	500	372 억		340246	N	N	0	N	00	N
132	20241008	130501	57	100.00	KOSDAQ		유통	N	N	N	N		N	574	-15	5	-2.55	449945042	784042	40.50	575	594	562	765	413	589	573.88	0.46	0	29874	636	612	585	561	534	624	573	372	176	500	350	1	1	74412751	427	-1.25	0.87	12	1.05	-458.00	662.00	825	20231004	-30.42	234	20240805	145.30	809	-29.05	20240903	234	145.30	20240805	809	-29.05	20240903	234	145.30	20240805	0.00	N	043090	500	372 억		340246	N	N	0	N	00	N
133	20241008	120502	57	100.00	KOSDAQ		유통	N	N	N	N		N	569	-20	5	-3.40	380741318	662995	34.24	575	594	562	765	413	589	574.27	0.46	0	9877	636	612	585	561	534	624	573	372	176	500	350	1	1	74412751	423	-1.24	0.86	12	0.89	-458.00	662.00	825	20231004	-31.03	234	20240805	143.16	809	-29.67	20240903	234	143.16	20240805	809	-29.67	20240903	234	143.16	20240805	0.00	N	043090	500	372 억		340246	N	N	0	N	00	N
134	20241008	110501	57	100.00	KOSDAQ		유통	N	N	N	N		N	570	-19	5	-3.23	310494776	540213	27.90	575	594	562	765	413	589	574.76	0.46	0	782	636	612	585	561	534	624	573	372	176	500	350	1	1	74412751	424	-1.24	0.86	12	0.73	-458.00	662.00	825	20231004	-30.91	234	20240805	143.59	809	-29.54	20240903	234	143.59	20240805	809	-29.54	20240903	234	143.59	20240805	0.00	N	043090	500	372 억		340246	N	N	0	N	00	N
135	20241008	100504	57	100.00	KOSDAQ		유통	N	N	N	N		N	570	-19	5	-3.23	254590731	441937	22.83	575	594	562	765	413	589	576.08	0.46	0	-14384	636	612	585	561	534	624	573	372	176	500	350	1	1	74412751	424	-1.24	0.86	12	0.59	-458.00	662.00	825	20231004	-30.91	234	20240805	143.59	809	-29.54	20240903	234	143.59	20240805	809	-29.54	20240903	234	143.59	20240805	0.00	N	043090	500	372 억		340246	N	N	0	N	00	N
136	20241008	090501	57	100.00	KOSDAQ		유통	N	N	N	N		N	567	-22	5	-3.74	70968320	124475	6.43	575	579	562	765	413	589	570.13	0.46	0	8475	636	612	585	561	534	624	573	372	176	500	350	1	1	74412751	422	-1.24	0.86	12	0.17	-458.00	662.00	825	20231004	-31.27	234	20240805	142.31	809	-29.91	20240903	234	142.31	20240805	809	-29.91	20240903	234	142.31	20240805	0.00	N	043090	500	372 억		340246	N	N	0	N	00	N
137	20241007	160459	57	100.00	KOSDAQ		유통	N	N	N	N		N	589	-3	5	-0.51	1099764127	1897598	31.08	581	609	558	769	415	592	579.56	0.55	0	-74855	708	650	608	550	508	629	529	372	177	500	350	1	1	74412751	438	-1.29	0.89	12	2.55	-458.00	662.00	825	20231004	-28.61	234	20240805	151.71	809	-27.19	20240903	234	151.71	20240805	809	-27.19	20240903	234	151.71	20240805	0.00	N	043090	500	372 억		410802	N	N	0	N	00	N
138	20241007	150446	57	100.00	KOSDAQ		유통	N	N	N	N		N	582	-10	5	-1.69	1039211991	1793682	29.38	581	609	558	769	415	592	579.37	0.55	0	-43886	708	650	608	550	508	629	529	372	177	500	350	1	1	74412751	433	-1.27	0.88	12	2.41	-458.00	662.00	825	20231004	-29.45	234	20240805	148.72	809	-28.06	20240903	234	148.72	20240805	809	-28.06	20240903	234	148.72	20240805	0.00	N	043090	500	372 억		410802	N	N	0	N	00	N
139	20241007	140504	57	100.00	KOSDAQ		유통	N	N	N	N		N	590	-2	5	-0.34	976335327	1685999	27.62	581	609	558	769	415	592	579.08	0.55	0	-40351	708	650	608	550	508	629	529	372	177	500	350	1	1	74412751	439	-1.29	0.89	12	2.27	-458.00	662.00	825	20231004	-28.48	234	20240805	152.14	809	-27.07	20240903	234	152.14	20240805	809	-27.07	20240903	234	152.14	20240805	0.00	N	043090	500	372 억		410802	N	N	0	N	00	N
140	20241007	130451	57	100.00	KOSDAQ		유통	N	N	N	N		N	591	-1	5	-0.17	824970290	1430310	23.43	581	609	558	769	415	592	576.78	0.55	0	4384	708	650	608	550	508	629	529	372	177	500	350	1	1	74412751	440	-1.29	0.89	12	1.92	-458.00	662.00	825	20231004	-28.36	234	20240805	152.56	809	-26.95	20240903	234	152.56	20240805	809	-26.95	20240903	234	152.56	20240805	0.00	N	043090	500	372 억		410802	N	N	0	N	00	N
141	20241007	120523	57	100.00	KOSDAQ		유통	N	N	N	N		N	565	-27	5	-4.56	539325218	945941	15.49	581	592	558	769	415	592	570.15	0.55	0	3375	708	650	608	550	508	629	529	372	177	500	350	1	1	74412751	420	-1.23	0.85	12	1.27	-458.00	662.00	825	20231004	-31.52	234	20240805	141.45	809	-30.16	20240903	234	141.45	20240805	809	-30.16	20240903	234	141.45	20240805	0.00	N	043090	500	372 억		410802	N	N	0	N	00	N
142	20241007	110444	57	100.00	KOSDAQ		유통	N	N	N	N		N	566	-26	5	-4.39	485703537	850725	13.93	581	592	558	769	415	592	570.93	0.55	0	8790	708	650	608	550	508	629	529	372	177	500	350	1	1	74412751	421	-1.24	0.85	12	1.14	-458.00	662.00	825	20231004	-31.39	234	20240805	141.88	809	-30.04	20240903	234	141.88	20240805	809	-30.04	20240903	234	141.88	20240805	0.00	N	043090	500	372 억		410802	N	N	0	N	00	N
143	20241007	100444	57	100.00	KOSDAQ		유통	N	N	N	N		N	570	-22	5	-3.72	336397582	587574	9.62	581	592	558	769	415	592	572.52	0.55	0	-7867	708	650	608	550	508	629	529	372	177	500	350	1	1	74412751	424	-1.24	0.86	12	0.79	-458.00	662.00	825	20231004	-30.91	234	20240805	143.59	809	-29.54	20240903	234	143.59	20240805	809	-29.54	20240903	234	143.59	20240805	0.00	N	043090	500	372 억		410802	N	N	0	N	00	N
144	20241007	090424	57	100.00	KOSDAQ		유통	N	N	N	N		N	586	-6	5	-1.01	118877466	207828	3.40	581	591	558	769	415	592	572.00	0.55	0	26406	708	650	608	550	508	629	529	372	177	500	350	1	1	74412751	436	-1.28	0.89	12	0.28	-458.00	662.00	825	20231004	-28.97	234	20240805	150.43	809	-27.56	20240903	234	150.43	20240805	809	-27.56	20240903	234	150.43	20240805	0.00	N	043090	500	372 억		410802	N	N	0	N	00	N
145	20241004	160430	57	100.00	KOSDAQ		유통	N	N	N	N		N	592	-63	5	-9.62	3714632399	6050105	44.34	640	666	566	851	459	655	613.98	0.85	0	-244514	821	738	657	574	493	779	615	372	196	500	390	1	1	74412751	441	-1.29	0.89	12	8.13	-458.00	662.00	851	20230921	-30.43	234	20240805	152.99	809	-26.82	20240903	234	152.99	20240805	825	-28.24	20231004	234	152.99	20240805	0.00	N	043090	500	372 억		634910	N	N	0	N	00	N
146	20241004	150434	57	100.00	KOSDAQ		유통	N	N	N	N		N	601	-54	5	-8.24	3547793753	5773123	42.31	640	666	566	851	459	655	614.54	0.85	0	-186954	821	738	657	574	493	779	615	372	196	500	390	1	1	74412751	447	-1.31	0.91	12	7.76	-458.00	662.00	851	20230921	-29.38	234	20240805	156.84	809	-25.71	20240903	234	156.84	20240805	825	-27.15	20231004	234	156.84	20240805	0.00	N	043090	500	372 억		634910	N	N	0	N	00	N
147	20241004	140434	57	100.00	KOSDAQ		유통	N	N	N	N		N	578	-77	5	-11.76	2937791400	4768081	34.94	640	666	566	851	459	655	616.14	0.85	0	-168133	821	738	657	574	493	779	615	372	196	500	390	1	1	74412751	430	-1.26	0.87	12	6.41	-458.00	662.00	851	20230921	-32.08	234	20240805	147.01	809	-28.55	20240903	234	147.01	20240805	825	-29.94	20231004	234	147.01	20240805	0.00	N	043090	500	372 억		634910	N	N	0	N	00	N
148	20241004	130435	57	100.00	KOSDAQ		유통	N	N	N	N		N	597	-58	5	-8.85	2531082753	4066696	29.80	640	666	595	851	459	655	622.39	0.85	0	-149696	821	738	657	574	493	779	615	372	196	500	390	1	1	74412751	444	-1.30	0.90	12	5.47	-458.00	662.00	851	20230921	-29.85	234	20240805	155.13	809	-26.21	20240903	234	155.13	20240805	825	-27.64	20231004	234	155.13	20240805	0.00	N	043090	500	372 억		634910	N	N	0	N	00	N
149	20241004	120433	57	100.00	KOSDAQ		유통	N	N	N	N		N	600	-55	5	-8.40	2421739167	3884109	28.46	640	666	595	851	459	655	623.50	0.85	0	-84988	821	738	657	574	493	779	615	372	196	500	390	1	1	74412751	446	-1.31	0.91	12	5.22	-458.00	662.00	851	20230921	-29.49	234	20240805	156.41	809	-25.83	20240903	234	156.41	20240805	825	-27.27	20231004	234	156.41	20240805	0.00	N	043090	500	372 억		634910	N	N	0	N	00	N
150	20241004	110433	57	100.00	KOSDAQ		유통	N	N	N	N		N	610	-45	5	-6.87	2157782204	3445693	25.25	640	666	598	851	459	655	626.22	0.85	0	132107	821	738	657	574	493	779	615	372	196	500	390	1	1	74412751	454	-1.33	0.92	12	4.63	-458.00	662.00	851	20230921	-28.32	234	20240805	160.68	809	-24.60	20240903	234	160.68	20240805	825	-26.06	20231004	234	160.68	20240805	0.00	N	043090	500	372 억		634910	N	N	0	N	00	N
151	20241004	100429	57	100.00	KOSDAQ		유통	N	N	N	N		N	612	-43	5	-6.56	1865492870	2963737	21.72	640	666	598	851	459	655	629.44	0.85	0	222613	821	738	657	574	493	779	615	372	196	500	390	1	1	74412751	455	-1.34	0.92	12	3.98	-458.00	662.00	851	20230921	-28.08	234	20240805	161.54	809	-24.35	20240903	234	161.54	20240805	825	-25.82	20231004	234	161.54	20240805	0.00	N	043090	500	372 억		634910	N	N	0	N	00	N
152	20241004	090429	57	100.00	KOSDAQ		유통	N	N	N	N		N	647	-8	5	-1.22	427428573	677151	4.96	640	655	604	851	459	655	631.21	0.85	0	124235	821	738	657	574	493	779	615	372	196	500	390	1	1	74412751	481	-1.41	0.98	12	0.91	-458.00	662.00	851	20230921	-23.97	234	20240805	176.50	809	-20.02	20240903	234	176.50	20240805	825	-21.58	20231004	234	176.50	20240805	0.00	N	043090	500	372 억		634910	N	N	0	N	00	N
153	20241002	160428	57	100.00	KOSDAQ		유통	N	N	N	N		N	655	74	2	12.74	8668347972	13527131	68.72	587	740	576	755	407	581	640.80	0.29	0	423351	745	663	563	481	381	704	522	366	174	500	340	1	1	73146085	479	-1.43	0.99	12	18.49	-458.00	662.00	889	20230920	-26.32	234	20240805	179.91	809	-19.04	20240903	234	179.91	20240805	825	-20.61	20231004	234	179.91	20240805	0.00	N	043090	500	365 억		213263	N	N	0	N	00	N
154	20241002	150435	57	100.00	KOSDAQ		유통	N	N	N	N		N	720	139	2	23.92	6241202132	10020001	50.91	587	720	576	755	407	581	622.87	0.29	0	421696	745	663	563	481	381	704	522	366	174	500	340	1	1	73146085	527	-1.57	1.09	12	13.70	-458.00	662.00	889	20230920	-19.01	234	20240805	207.69	809	-11.00	20240903	234	207.69	20240805	825	-12.73	20231004	234	207.69	20240805	0.00	N	043090	500	365 억		213263	Y	N	0	N	00	N
155	20241002	140433	57	100.00	KOSDAQ		유통	N	N	N	N		N	616	35	2	6.02	4062499112	6730444	34.19	587	635	576	755	407	581	603.60	0.29	0	615740	745	663	563	481	381	704	522	366	174	500	340	1	1	73146085	451	-1.34	0.93	12	9.20	-458.00	662.00	889	20230920	-30.71	234	20240805	163.25	809	-23.86	20240903	234	163.25	20240805	825	-25.33	20231004	234	163.25	20240805	0.00	N	043090	500	365 억		213263	N	N	0	N	00	N
156	20241002	130431	57	100.00	KOSDAQ		유통	N	N	N	N		N	609	28	2	4.82	3462563854	5753873	29.23	587	635	576	755	407	581	601.78	0.29	0	408223	745	663	563	481	381	704	522	366	174	500	340	1	1	73146085	445	-1.33	0.92	12	7.87	-458.00	662.00	889	20230920	-31.50	234	20240805	160.26	809	-24.72	20240903	234	160.26	20240805	825	-26.18	20231004	234	160.26	20240805	0.00	N	043090	500	365 억		213263	N	N	0	N	00	N
157	20241002	120428	57	100.00	KOSDAQ		유통	N	N	N	N		N	610	29	2	4.99	3078486267	5119406	26.01	587	635	576	755	407	581	601.34	0.29	0	435513	745	663	563	481	381	704	522	366	174	500	340	1	1	73146085	446	-1.33	0.92	12	7.00	-458.00	662.00	889	20230920	-31.38	234	20240805	160.68	809	-24.60	20240903	234	160.68	20240805	825	-26.06	20231004	234	160.68	20240805	0.00	N	043090	500	365 억		213263	N	N	0	N	00	N
158	20241002	110423	57	100.00	KOSDAQ		유통	N	N	N	N		N	602	21	2	3.61	2434874062	4059870	20.63	587	635	576	755	407	581	599.74	0.29	0	219110	745	663	563	481	381	704	522	366	174	500	340	1	1	73146085	440	-1.31	0.91	12	5.55	-458.00	662.00	889	20230920	-32.28	234	20240805	157.26	809	-25.59	20240903	234	157.26	20240805	825	-27.03	20231004	234	157.26	20240805	0.00	N	043090	500	365 억		213263	N	N	0	N	00	N
159	20241002	100422	57	100.00	KOSDAQ		유통	N	N	N	N		N	594	13	2	2.24	1747494999	2894616	14.71	587	635	576	755	407	581	603.71	0.29	0	170170	745	663	563	481	381	704	522	366	174	500	340	1	1	73146085	434	-1.30	0.90	12	3.96	-458.00	662.00	889	20230920	-33.18	234	20240805	153.85	809	-26.58	20240903	234	153.85	20240805	825	-28.00	20231004	234	153.85	20240805	0.00	N	043090	500	365 억		213263	N	N	0	N	00	N
160	20241002	090421	57	100.00	KOSDAQ		유통	N	N	N	N		N	598	17	2	2.93	346180731	579721	2.95	587	612	576	755	407	581	597.15	0.29	0	-12009	745	663	563	481	381	704	522	366	174	500	340	1	1	73146085	437	-1.31	0.90	12	0.79	-458.00	662.00	889	20230920	-32.73	234	20240805	155.56	809	-26.08	20240903	234	155.56	20240805	825	-27.52	20231004	234	155.56	20240805	0.00	N	043090	500	365 억		213263	N	N	0	N	00	N