KissMeData/335870/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	161258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1217	0	3	0.00	31664337	26070	60.52	1217	1217	1199	1582	852	1217	1214.59	12.78	0	-3272	1237	1226	1206	1195	1175	1232	1201	17	365	100	820	1	1	16681422	203	6.08	0.68	12	0.16	200.00	1793.00	1790	20231123	-32.01	900	20240805	35.22	1700	-28.41	20240102	900	35.22	20240805	1790	-32.01	20231123	900	35.22	20240805	0.19	N	335870	100	16 억		2132575	N	N	0	N	00	N
3	20241031	151319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1207	-10	5	-0.82	30702370	25279	58.68	1217	1217	1199	1582	852	1217	1214.54	12.78	0	-3073	1237	1226	1206	1195	1175	1232	1201	17	365	100	820	1	1	16681422	201	6.04	0.67	12	0.15	200.00	1793.00	1790	20231123	-32.57	900	20240805	34.11	1700	-29.00	20240102	900	34.11	20240805	1790	-32.57	20231123	900	34.11	20240805	0.19	N	335870	100	16 억		2132575	N	N	0	N	00	N
4	20241031	141315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1216	-1	5	-0.08	27622269	22735	52.78	1217	1217	1199	1582	852	1217	1214.97	12.78	0	-1599	1237	1226	1206	1195	1175	1232	1201	17	365	100	820	1	1	16681422	203	6.08	0.68	12	0.14	200.00	1793.00	1790	20231123	-32.07	900	20240805	35.11	1700	-28.47	20240102	900	35.11	20240805	1790	-32.07	20231123	900	35.11	20240805	0.19	N	335870	100	16 억		2132575	N	N	0	N	00	N
5	20241031	131317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1210	-7	5	-0.58	25085047	20648	47.93	1217	1217	1199	1582	852	1217	1214.89	12.78	0	-1164	1237	1226	1206	1195	1175	1232	1201	17	365	100	820	1	1	16681422	202	6.05	0.67	12	0.12	200.00	1793.00	1790	20231123	-32.40	900	20240805	34.44	1700	-28.82	20240102	900	34.44	20240805	1790	-32.40	20231123	900	34.44	20240805	0.19	N	335870	100	16 억		2132575	N	N	0	N	00	N
6	20241031	121314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1217	0	3	0.00	21617071	17787	41.29	1217	1217	1199	1582	852	1217	1215.33	12.78	0	-1164	1237	1226	1206	1195	1175	1232	1201	17	365	100	820	1	1	16681422	203	6.08	0.68	12	0.11	200.00	1793.00	1790	20231123	-32.01	900	20240805	35.22	1700	-28.41	20240102	900	35.22	20240805	1790	-32.01	20231123	900	35.22	20240805	0.19	N	335870	100	16 억		2132575	N	N	0	N	00	N
7	20241031	111313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1216	-1	5	-0.08	19756588	16257	37.74	1217	1217	1199	1582	852	1217	1215.27	12.78	0	-1164	1237	1226	1206	1195	1175	1232	1201	17	365	100	820	1	1	16681422	203	6.08	0.68	12	0.10	200.00	1793.00	1790	20231123	-32.07	900	20240805	35.11	1700	-28.47	20240102	900	35.11	20240805	1790	-32.07	20231123	900	35.11	20240805	0.19	N	335870	100	16 억		2132575	N	N	0	N	00	N
8	20241031	101315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1211	-6	5	-0.49	14463611	11896	27.62	1217	1217	1199	1582	852	1217	1215.84	12.78	0	-13	1237	1226	1206	1195	1175	1232	1201	17	365	100	820	1	1	16681422	202	6.05	0.68	12	0.07	200.00	1793.00	1790	20231123	-32.35	900	20240805	34.56	1700	-28.76	20240102	900	34.56	20240805	1790	-32.35	20231123	900	34.56	20240805	0.19	N	335870	100	16 억		2132575	N	N	0	N	00	N
9	20241031	091313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1216	-1	5	-0.08	14362230	11812	27.42	1217	1217	1211	1582	852	1217	1215.90	12.78	0	-13	1237	1226	1206	1195	1175	1232	1201	17	365	100	820	1	1	16681422	203	6.08	0.68	12	0.07	200.00	1793.00	1790	20231123	-32.07	900	20240805	35.11	1700	-28.47	20240102	900	35.11	20240805	1790	-32.07	20231123	900	35.11	20240805	0.19	N	335870	100	16 억		2132575	N	N	0	N	00	N
10	20241030	161309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1217	16	2	1.33	52040763	43078	110.41	1202	1217	1186	1561	841	1201	1208.06	12.80	0	-2326	1228	1214	1189	1175	1150	1221	1182	17	360	100	810	1	1	16681422	203	6.08	0.68	12	0.26	200.00	1793.00	1790	20231123	-32.01	900	20240805	35.22	1700	-28.41	20240102	900	35.22	20240805	1790	-32.01	20231123	900	35.22	20240805	0.19	N	335870	100	16 억		2134833	N	N	0	N	00	N
11	20241030	151341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1214	13	2	1.08	50698263	41974	107.58	1202	1216	1186	1561	841	1201	1207.85	12.80	0	-2035	1228	1214	1189	1175	1150	1221	1182	17	360	100	810	1	1	16681422	203	6.07	0.68	12	0.25	200.00	1793.00	1790	20231123	-32.18	900	20240805	34.89	1700	-28.59	20240102	900	34.89	20240805	1790	-32.18	20231123	900	34.89	20240805	0.19	N	335870	100	16 억		2134833	N	N	0	N	00	N
12	20241030	141315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1206	5	2	0.42	39589294	32824	84.13	1202	1216	1186	1561	841	1201	1206.11	12.80	0	-1397	1228	1214	1189	1175	1150	1221	1182	17	360	100	810	1	1	16681422	201	6.03	0.67	12	0.20	200.00	1793.00	1790	20231123	-32.63	900	20240805	34.00	1700	-29.06	20240102	900	34.00	20240805	1790	-32.63	20231123	900	34.00	20240805	0.19	N	335870	100	16 억		2134833	N	N	0	N	00	N
13	20241030	131322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	14	2	1.17	37929833	31448	80.60	1202	1216	1186	1561	841	1201	1206.11	12.80	0	-1392	1228	1214	1189	1175	1150	1221	1182	17	360	100	810	1	1	16681422	203	6.08	0.68	12	0.19	200.00	1793.00	1790	20231123	-32.12	900	20240805	35.00	1700	-28.53	20240102	900	35.00	20240805	1790	-32.12	20231123	900	35.00	20240805	0.19	N	335870	100	16 억		2134833	N	N	0	N	00	N
14	20241030	121340	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	14	2	1.17	35116087	29125	74.65	1202	1216	1186	1561	841	1201	1205.70	12.80	0	-827	1228	1214	1189	1175	1150	1221	1182	17	360	100	810	1	1	16681422	203	6.08	0.68	12	0.17	200.00	1793.00	1790	20231123	-32.12	900	20240805	35.00	1700	-28.53	20240102	900	35.00	20240805	1790	-32.12	20231123	900	35.00	20240805	0.19	N	335870	100	16 억		2134833	N	N	0	N	00	N
15	20241030	111317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1210	9	2	0.75	28546576	23705	60.76	1202	1212	1186	1561	841	1201	1204.24	12.80	0	-163	1228	1214	1189	1175	1150	1221	1182	17	360	100	810	1	1	16681422	202	6.05	0.67	12	0.14	200.00	1793.00	1790	20231123	-32.40	900	20240805	34.44	1700	-28.82	20240102	900	34.44	20240805	1790	-32.40	20231123	900	34.44	20240805	0.19	N	335870	100	16 억		2134833	N	N	0	N	00	N
16	20241030	101308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1207	6	2	0.50	15641329	13035	33.41	1202	1207	1186	1561	841	1201	1199.95	12.80	0	-147	1228	1214	1189	1175	1150	1221	1182	17	360	100	810	1	1	16681422	201	6.04	0.67	12	0.08	200.00	1793.00	1790	20231123	-32.57	900	20240805	34.11	1700	-29.00	20240102	900	34.11	20240805	1790	-32.57	20231123	900	34.11	20240805	0.19	N	335870	100	16 억		2134833	N	N	0	N	00	N
17	20241030	091317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1206	5	2	0.42	8891094	7408	18.99	1202	1206	1186	1561	841	1201	1200.20	12.80	0	-147	1228	1214	1189	1175	1150	1221	1182	17	360	100	810	1	1	16681422	201	6.03	0.67	12	0.04	200.00	1793.00	1790	20231123	-32.63	900	20240805	34.00	1700	-29.06	20240102	900	34.00	20240805	1790	-32.63	20231123	900	34.00	20240805	0.19	N	335870	100	16 억		2134833	N	N	0	N	00	N
18	20241029	161226	57	100.00	KOSDAQ		유통	N	N	N	N		N	1201	1	2	0.08	46166780	38717	129.26	1197	1203	1164	1560	840	1200	1192.40	12.82	0	-3259	1293	1246	1153	1106	1013	1270	1130	17	360	100	810	1	1	16681422	200	6.00	0.67	12	0.23	200.00	1793.00	1790	20231123	-32.91	900	20240805	33.44	1700	-29.35	20240102	900	33.44	20240805	1790	-32.91	20231123	900	33.44	20240805	0.19	N	335870	100	16 억		2138041	N	N	0	N	00	N
19	20241029	151246	57	100.00	KOSDAQ		유통	N	N	N	N		N	1187	-13	5	-1.08	32439541	27251	90.98	1197	1200	1164	1560	840	1200	1190.36	12.82	0	-2801	1293	1246	1153	1106	1013	1270	1130	17	360	100	810	1	1	16681422	198	5.93	0.66	12	0.16	200.00	1793.00	1790	20231123	-33.69	900	20240805	31.89	1700	-30.18	20240102	900	31.89	20240805	1790	-33.69	20231123	900	31.89	20240805	0.19	N	335870	100	16 억		2138041	N	N	0	N	00	N
20	20241029	141100	57	100.00	KOSDAQ		유통	N	N	N	N		N	1181	-19	5	-1.58	31101939	26118	87.20	1197	1200	1164	1560	840	1200	1190.79	12.82	0	-2363	1293	1246	1153	1106	1013	1270	1130	17	360	100	810	1	1	16681422	197	5.91	0.66	12	0.16	200.00	1793.00	1790	20231123	-34.02	900	20240805	31.22	1700	-30.53	20240102	900	31.22	20240805	1790	-34.02	20231123	900	31.22	20240805	0.19	N	335870	100	16 억		2138041	N	N	0	N	00	N
21	20241029	131236	57	100.00	KOSDAQ		유통	N	N	N	N		N	1181	-19	5	-1.58	29966776	25156	83.98	1197	1200	1164	1560	840	1200	1191.20	12.82	0	-1934	1293	1246	1153	1106	1013	1270	1130	17	360	100	810	1	1	16681422	197	5.91	0.66	12	0.15	200.00	1793.00	1790	20231123	-34.02	900	20240805	31.22	1700	-30.53	20240102	900	31.22	20240805	1790	-34.02	20231123	900	31.22	20240805	0.19	N	335870	100	16 억		2138041	N	N	0	N	00	N
22	20241029	121236	57	100.00	KOSDAQ		유통	N	N	N	N		N	1181	-19	5	-1.58	28688040	24063	80.34	1197	1200	1170	1560	840	1200	1192.17	12.82	0	-1191	1293	1246	1153	1106	1013	1270	1130	17	360	100	810	1	1	16681422	197	5.91	0.66	12	0.14	200.00	1793.00	1790	20231123	-34.02	900	20240805	31.22	1700	-30.53	20240102	900	31.22	20240805	1790	-34.02	20231123	900	31.22	20240805	0.19	N	335870	100	16 억		2138041	N	N	0	N	00	N
23	20241029	111258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1177	-23	5	-1.92	28637464	24020	80.19	1197	1200	1170	1560	840	1200	1192.20	12.82	0	-1154	1293	1246	1153	1106	1013	1270	1130	17	360	100	810	1	1	16681422	196	5.88	0.66	12	0.14	200.00	1793.00	1790	20231123	-34.25	900	20240805	30.78	1700	-30.76	20240102	900	30.78	20240805	1790	-34.25	20231123	900	30.78	20240805	0.19	N	335870	100	16 억		2138041	N	N	0	N	00	N
24	20241029	101233	57	100.00	KOSDAQ		유통	N	N	N	N		N	1198	-2	5	-0.17	26017762	21817	72.84	1197	1200	1170	1560	840	1200	1192.51	12.82	0	-643	1293	1246	1153	1106	1013	1270	1130	17	360	100	810	1	1	16681422	200	5.99	0.67	12	0.13	200.00	1793.00	1790	20231123	-33.07	900	20240805	33.11	1700	-29.53	20240102	900	33.11	20240805	1790	-33.07	20231123	900	33.11	20240805	0.19	N	335870	100	16 억		2138041	N	N	0	N	00	N
25	20241028	161222	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	96	2	8.70	33199708	29786	211.20	1104	1200	1060	1435	773	1104	1112.77	12.83	0	-1673	1141	1122	1111	1092	1081	1117	1087	17	331	100	750	1	1	16681422	200	6.00	0.67	12	0.18	200.00	1793.00	1790	20231123	-32.96	900	20240805	33.33	1700	-29.41	20240102	900	33.33	20240805	1790	-32.96	20231123	900	33.33	20240805	0.20	N	335870	100	16 억		2139921	N	N	0	N	00	N
26	20241028	151231	57	100.00	KOSDAQ		유통	N	N	N	N		N	1136	32	2	2.90	28504943	25830	183.15	1104	1136	1060	1435	773	1104	1103.56	12.83	0	-1383	1141	1122	1111	1092	1081	1117	1087	17	331	100	750	1	1	16681422	190	5.68	0.63	12	0.15	200.00	1793.00	1790	20231123	-36.54	900	20240805	26.22	1700	-33.18	20240102	900	26.22	20240805	1790	-36.54	20231123	900	26.22	20240805	0.20	N	335870	100	16 억		2139921	N	N	0	N	00	N
27	20241028	141233	57	100.00	KOSDAQ		유통	N	N	N	N		N	1105	1	2	0.09	24642265	22377	158.67	1104	1111	1060	1435	773	1104	1101.23	12.83	0	-619	1141	1122	1111	1092	1081	1117	1087	17	331	100	750	1	1	16681422	184	5.53	0.62	12	0.13	200.00	1793.00	1790	20231123	-38.27	900	20240805	22.78	1700	-35.00	20240102	900	22.78	20240805	1790	-38.27	20231123	900	22.78	20240805	0.20	N	335870	100	16 억		2139921	N	N	0	N	00	N
28	20241028	131227	57	100.00	KOSDAQ		유통	N	N	N	N		N	1106	2	2	0.18	23503081	21348	151.37	1104	1111	1060	1435	773	1104	1100.95	12.83	0	-540	1141	1122	1111	1092	1081	1117	1087	17	331	100	750	1	1	16681422	184	5.53	0.62	12	0.13	200.00	1793.00	1790	20231123	-38.21	900	20240805	22.89	1700	-34.94	20240102	900	22.89	20240805	1790	-38.21	20231123	900	22.89	20240805	0.20	N	335870	100	16 억		2139921	N	N	0	N	00	N
29	20241028	121228	57	100.00	KOSDAQ		유통	N	N	N	N		N	1108	4	2	0.36	22266216	20230	143.44	1104	1111	1060	1435	773	1104	1100.65	12.83	0	-422	1141	1122	1111	1092	1081	1117	1087	17	331	100	750	1	1	16681422	185	5.54	0.62	12	0.12	200.00	1793.00	1790	20231123	-38.10	900	20240805	23.11	1700	-34.82	20240102	900	23.11	20240805	1790	-38.10	20231123	900	23.11	20240805	0.20	N	335870	100	16 억		2139921	N	N	0	N	00	N
30	20241028	111031	57	100.00	KOSDAQ		유통	N	N	N	N		N	1104	0	3	0.00	13652832	12432	88.15	1104	1111	1060	1435	773	1104	1098.18	12.83	0	-412	1141	1122	1111	1092	1081	1117	1087	17	331	100	750	1	1	16681422	184	5.52	0.62	12	0.07	200.00	1793.00	1790	20231123	-38.32	900	20240805	22.67	1700	-35.06	20240102	900	22.67	20240805	1790	-38.32	20231123	900	22.67	20240805	0.20	N	335870	100	16 억		2139921	N	N	0	N	00	N
31	20241028	101214	57	100.00	KOSDAQ		유통	N	N	N	N		N	1105	1	2	0.09	8197336	7431	52.69	1104	1111	1096	1435	773	1104	1103.12	12.83	0	96	1141	1122	1111	1092	1081	1117	1087	17	331	100	750	1	1	16681422	184	5.53	0.62	12	0.04	200.00	1793.00	1790	20231123	-38.27	900	20240805	22.78	1700	-35.00	20240102	900	22.78	20240805	1790	-38.27	20231123	900	22.78	20240805	0.20	N	335870	100	16 억		2139921	N	N	0	N	00	N
32	20241028	091223	57	100.00	KOSDAQ		유통	N	N	N	N		N	1098	-6	5	-0.54	5344950	4845	34.35	1104	1111	1096	1435	773	1104	1103.18	12.83	0	558	1141	1122	1111	1092	1081	1117	1087	17	331	100	750	1	1	16681422	183	5.49	0.61	12	0.03	200.00	1793.00	1790	20231123	-38.66	900	20240805	22.00	1700	-35.41	20240102	900	22.00	20240805	1790	-38.66	20231123	900	22.00	20240805	0.20	N	335870	100	16 억		2139921	N	N	0	N	00	N
33	20241025	161224	57	100.00	KOSDAQ		유통	N	N	N	N		N	1104	-26	5	-2.30	15785561	14103	109.22	1120	1130	1100	1469	791	1130	1119.30	12.85	0	-2897	1148	1139	1134	1125	1120	1136	1122	17	339	100	760	1	1	16681422	184	5.52	0.62	12	0.08	200.00	1793.00	1790	20231123	-38.32	900	20240805	22.67	1700	-35.06	20240102	900	22.67	20240805	1790	-38.32	20231123	900	22.67	20240805	0.20	N	335870	100	16 억		2142841	N	N	0	N	00	N
34	20241025	151230	57	100.00	KOSDAQ		유통	N	N	N	N		N	1101	-29	5	-2.57	15086988	13470	104.31	1120	1130	1100	1469	791	1130	1120.04	12.85	0	-2595	1148	1139	1134	1125	1120	1136	1122	17	339	100	760	1	1	16681422	184	5.50	0.61	12	0.08	200.00	1793.00	1790	20231123	-38.49	900	20240805	22.33	1700	-35.24	20240102	900	22.33	20240805	1790	-38.49	20231123	900	22.33	20240805	0.20	N	335870	100	16 억		2142841	N	N	0	N	00	N
35	20241025	141227	57	100.00	KOSDAQ		유통	N	N	N	N		N	1127	-3	5	-0.27	10219006	9106	70.52	1120	1130	1119	1469	791	1130	1122.23	12.85	0	-2389	1148	1139	1134	1125	1120	1136	1122	17	339	100	760	1	1	16681422	188	5.63	0.63	12	0.05	200.00	1793.00	1790	20231123	-37.04	900	20240805	25.22	1700	-33.71	20240102	900	25.22	20240805	1790	-37.04	20231123	900	25.22	20240805	0.20	N	335870	100	16 억		2142841	N	N	0	N	00	N
36	20241025	131227	57	100.00	KOSDAQ		유통	N	N	N	N		N	1129	-1	5	-0.09	10120956	9019	69.84	1120	1130	1119	1469	791	1130	1122.18	12.85	0	-2302	1148	1139	1134	1125	1120	1136	1122	17	339	100	760	1	1	16681422	188	5.64	0.63	12	0.05	200.00	1793.00	1790	20231123	-36.93	900	20240805	25.44	1700	-33.59	20240102	900	25.44	20240805	1790	-36.93	20231123	900	25.44	20240805	0.20	N	335870	100	16 억		2142841	N	N	0	N	00	N
37	20241025	121231	57	100.00	KOSDAQ		유통	N	N	N	N		N	1123	-7	5	-0.62	8819431	7860	60.87	1120	1130	1119	1469	791	1130	1122.06	12.85	0	-1512	1148	1139	1134	1125	1120	1136	1122	17	339	100	760	1	1	16681422	187	5.62	0.63	12	0.05	200.00	1793.00	1790	20231123	-37.26	900	20240805	24.78	1700	-33.94	20240102	900	24.78	20240805	1790	-37.26	20231123	900	24.78	20240805	0.20	N	335870	100	16 억		2142841	N	N	0	N	00	N
38	20241025	111226	57	100.00	KOSDAQ		유통	N	N	N	N		N	1120	-10	5	-0.88	8200816	7308	56.59	1120	1130	1119	1469	791	1130	1122.17	12.85	0	-1226	1148	1139	1134	1125	1120	1136	1122	17	339	100	760	1	1	16681422	187	5.60	0.62	12	0.04	200.00	1793.00	1790	20231123	-37.43	900	20240805	24.44	1700	-34.12	20240102	900	24.44	20240805	1790	-37.43	20231123	900	24.44	20240805	0.20	N	335870	100	16 억		2142841	N	N	0	N	00	N
39	20241025	101226	57	100.00	KOSDAQ		유통	N	N	N	N		N	1128	-2	5	-0.18	6147469	5476	42.41	1120	1130	1119	1469	791	1130	1122.62	12.85	0	-589	1148	1139	1134	1125	1120	1136	1122	17	339	100	760	1	1	16681422	188	5.64	0.63	12	0.03	200.00	1793.00	1790	20231123	-36.98	900	20240805	25.33	1700	-33.65	20240102	900	25.33	20240805	1790	-36.98	20231123	900	25.33	20240805	0.20	N	335870	100	16 억		2142841	N	N	0	N	00	N
40	20241025	091229	57	100.00	KOSDAQ		유통	N	N	N	N		N	1128	-2	5	-0.18	3822085	3408	26.39	1120	1130	1119	1469	791	1130	1121.50	12.85	0	-468	1148	1139	1134	1125	1120	1136	1122	17	339	100	760	1	1	16681422	188	5.64	0.63	12	0.02	200.00	1793.00	1790	20231123	-36.98	900	20240805	25.33	1700	-33.65	20240102	900	25.33	20240805	1790	-36.98	20231123	900	25.33	20240805	0.20	N	335870	100	16 억		2142841	N	N	0	N	00	N
41	20241024	161203	57	100.00	KOSDAQ		유통	N	N	N	N		N	1130	-8	5	-0.70	14654058	12913	44.34	1131	1143	1129	1479	797	1138	1134.83	12.86	0	-2377	1169	1153	1141	1125	1113	1147	1119	17	341	100	770	1	1	16681422	189	5.65	0.63	12	0.08	200.00	1793.00	1790	20231123	-36.87	900	20240805	25.56	1700	-33.53	20240102	900	25.56	20240805	1790	-36.87	20231123	900	25.56	20240805	0.20	N	335870	100	16 억		2145193	N	N	0	N	00	N
42	20241024	151215	57	100.00	KOSDAQ		유통	N	N	N	N		N	1131	-7	5	-0.62	14472128	12752	43.78	1131	1143	1129	1479	797	1138	1134.89	12.86	0	-2408	1169	1153	1141	1125	1113	1147	1119	17	341	100	770	1	1	16681422	189	5.66	0.63	12	0.08	200.00	1793.00	1790	20231123	-36.82	900	20240805	25.67	1700	-33.47	20240102	900	25.67	20240805	1790	-36.82	20231123	900	25.67	20240805	0.20	N	335870	100	16 억		2145193	N	N	0	N	00	N
43	20241024	141200	57	100.00	KOSDAQ		유통	N	N	N	N		N	1131	-7	5	-0.62	14106895	12429	42.67	1131	1143	1129	1479	797	1138	1135.00	12.86	0	-2357	1169	1153	1141	1125	1113	1147	1119	17	341	100	770	1	1	16681422	189	5.66	0.63	12	0.07	200.00	1793.00	1790	20231123	-36.82	900	20240805	25.67	1700	-33.47	20240102	900	25.67	20240805	1790	-36.82	20231123	900	25.67	20240805	0.20	N	335870	100	16 억		2145193	N	N	0	N	00	N
44	20241024	131212	57	100.00	KOSDAQ		유통	N	N	N	N		N	1130	-8	5	-0.70	14092192	12416	42.63	1131	1143	1129	1479	797	1138	1135.00	12.86	0	-2354	1169	1153	1141	1125	1113	1147	1119	17	341	100	770	1	1	16681422	189	5.65	0.63	12	0.07	200.00	1793.00	1790	20231123	-36.87	900	20240805	25.56	1700	-33.53	20240102	900	25.56	20240805	1790	-36.87	20231123	900	25.56	20240805	0.20	N	335870	100	16 억		2145193	N	N	0	N	00	N
45	20241024	121207	57	100.00	KOSDAQ		유통	N	N	N	N		N	1133	-5	5	-0.44	12811896	11283	38.74	1131	1143	1129	1479	797	1138	1135.50	12.86	0	-1221	1169	1153	1141	1125	1113	1147	1119	17	341	100	770	1	1	16681422	189	5.67	0.63	12	0.07	200.00	1793.00	1790	20231123	-36.70	900	20240805	25.89	1700	-33.35	20240102	900	25.89	20240805	1790	-36.70	20231123	900	25.89	20240805	0.20	N	335870	100	16 억		2145193	N	N	0	N	00	N
46	20241024	111206	57	100.00	KOSDAQ		유통	N	N	N	N		N	1131	-7	5	-0.62	11837487	10421	35.78	1131	1143	1129	1479	797	1138	1135.93	12.86	0	-1174	1169	1153	1141	1125	1113	1147	1119	17	341	100	770	1	1	16681422	189	5.66	0.63	12	0.06	200.00	1793.00	1790	20231123	-36.82	900	20240805	25.67	1700	-33.47	20240102	900	25.67	20240805	1790	-36.82	20231123	900	25.67	20240805	0.20	N	335870	100	16 억		2145193	N	N	0	N	00	N
47	20241024	101054	57	100.00	KOSDAQ		유통	N	N	N	N		N	1134	-4	5	-0.35	10776599	9483	32.56	1131	1143	1129	1479	797	1138	1136.41	12.86	0	-712	1169	1153	1141	1125	1113	1147	1119	17	341	100	770	1	1	16681422	189	5.67	0.63	12	0.06	200.00	1793.00	1790	20231123	-36.65	900	20240805	26.00	1700	-33.29	20240102	900	26.00	20240805	1790	-36.65	20231123	900	26.00	20240805	0.20	N	335870	100	16 억		2145193	N	N	0	N	00	N
48	20241024	091241	57	100.00	KOSDAQ		유통	N	N	N	N		N	1135	-3	5	-0.26	10619045	9344	32.08	1131	1143	1129	1479	797	1138	1136.46	12.86	0	-688	1169	1153	1141	1125	1113	1147	1119	17	341	100	770	1	1	16681422	189	5.67	0.63	12	0.06	200.00	1793.00	1790	20231123	-36.59	900	20240805	26.11	1700	-33.24	20240102	900	26.11	20240805	1790	-36.59	20231123	900	26.11	20240805	0.20	N	335870	100	16 억		2145193	N	N	0	N	00	N
49	20241023	161211	57	100.00	KOSDAQ		유통	N	N	N	N		N	1138	-20	5	-1.73	33312543	29125	146.33	1146	1157	1129	1505	811	1158	1143.75	12.88	0	-3290	1247	1202	1172	1127	1097	1225	1150	17	347	100	780	1	1	16681422	190	5.69	0.63	12	0.17	200.00	1793.00	1790	20231123	-36.42	900	20240805	26.44	1700	-33.06	20240102	900	26.44	20240805	1790	-36.42	20231123	900	26.44	20240805	0.21	N	335870	100	16 억		2148569	N	N	0	N	00	N
50	20241023	151234	57	100.00	KOSDAQ		유통	N	N	N	N		N	1155	-3	5	-0.26	31435981	27476	138.05	1146	1157	1129	1505	811	1158	1144.09	12.88	0	-2354	1247	1202	1172	1127	1097	1225	1150	17	347	100	780	1	1	16681422	193	5.78	0.64	12	0.16	200.00	1793.00	1790	20231123	-35.47	900	20240805	28.33	1700	-32.06	20240102	900	28.33	20240805	1790	-35.47	20231123	900	28.33	20240805	0.21	N	335870	100	16 억		2148569	N	N	0	N	00	N
51	20241023	141241	57	100.00	KOSDAQ		유통	N	N	N	N		N	1157	-1	5	-0.09	29274487	25606	128.65	1146	1157	1129	1505	811	1158	1143.23	12.88	0	-2152	1247	1202	1172	1127	1097	1225	1150	17	347	100	780	1	1	16681422	193	5.79	0.65	12	0.15	200.00	1793.00	1790	20231123	-35.36	900	20240805	28.56	1700	-31.94	20240102	900	28.56	20240805	1790	-35.36	20231123	900	28.56	20240805	0.21	N	335870	100	16 억		2148569	N	N	0	N	00	N
52	20241023	131221	57	100.00	KOSDAQ		유통	N	N	N	N		N	1156	-2	5	-0.17	28749224	25152	126.37	1146	1157	1129	1505	811	1158	1142.98	12.88	0	-2148	1247	1202	1172	1127	1097	1225	1150	17	347	100	780	1	1	16681422	193	5.78	0.64	12	0.15	200.00	1793.00	1790	20231123	-35.42	900	20240805	28.44	1700	-32.00	20240102	900	28.44	20240805	1790	-35.42	20231123	900	28.44	20240805	0.21	N	335870	100	16 억		2148569	N	N	0	N	00	N
53	20241023	121217	57	100.00	KOSDAQ		유통	N	N	N	N		N	1131	-27	5	-2.33	18780281	16442	82.61	1146	1155	1129	1505	811	1158	1142.15	12.88	0	-73	1247	1202	1172	1127	1097	1225	1150	17	347	100	780	1	1	16681422	189	5.66	0.63	12	0.10	200.00	1793.00	1790	20231123	-36.82	900	20240805	25.67	1700	-33.47	20240102	900	25.67	20240805	1790	-36.82	20231123	900	25.67	20240805	0.21	N	335870	100	16 억		2148569	N	N	0	N	00	N
54	20241023	111210	57	100.00	KOSDAQ		유통	N	N	N	N		N	1146	-12	5	-1.04	17793197	15575	78.25	1146	1155	1129	1505	811	1158	1142.36	12.88	0	528	1247	1202	1172	1127	1097	1225	1150	17	347	100	780	1	1	16681422	191	5.73	0.64	12	0.09	200.00	1793.00	1790	20231123	-35.98	900	20240805	27.33	1700	-32.59	20240102	900	27.33	20240805	1790	-35.98	20231123	900	27.33	20240805	0.21	N	335870	100	16 억		2148569	N	N	0	N	00	N
55	20241023	101214	57	100.00	KOSDAQ		유통	N	N	N	N		N	1148	-10	5	-0.86	12008672	10494	52.73	1146	1155	1129	1505	811	1158	1144.25	12.88	0	556	1247	1202	1172	1127	1097	1225	1150	17	347	100	780	1	1	16681422	192	5.74	0.64	12	0.06	200.00	1793.00	1790	20231123	-35.87	900	20240805	27.56	1700	-32.47	20240102	900	27.56	20240805	1790	-35.87	20231123	900	27.56	20240805	0.21	N	335870	100	16 억		2148569	N	N	0	N	00	N
56	20241023	091215	57	100.00	KOSDAQ		유통	N	N	N	N		N	1133	-25	5	-2.16	11124500	9715	48.81	1146	1155	1133	1505	811	1158	1145.00	12.88	0	239	1247	1202	1172	1127	1097	1225	1150	17	347	100	780	1	1	16681422	189	5.67	0.63	12	0.06	200.00	1793.00	1790	20231123	-36.70	900	20240805	25.89	1700	-33.35	20240102	900	25.89	20240805	1790	-36.70	20231123	900	25.89	20240805	0.21	N	335870	100	16 억		2148569	N	N	0	N	00	N
57	20241022	161200	57	100.00	KOSDAQ		유통	N	N	N	N		N	1158	15	2	1.31	22962639	19903	125.14	1143	1217	1142	1485	801	1143	1153.73	12.90	0	-3585	1178	1160	1143	1125	1108	1152	1117	17	342	100	770	1	1	16681422	193	5.79	0.65	12	0.12	200.00	1793.00	1790	20231123	-35.31	900	20240805	28.67	1700	-31.88	20240102	900	28.67	20240805	1790	-35.31	20231123	900	28.67	20240805	0.21	N	335870	100	16 억		2152037	N	N	0	N	00	N
58	20241022	151215	57	100.00	KOSDAQ		유통	N	N	N	N		N	1145	2	2	0.17	22364800	19385	121.88	1143	1217	1143	1485	801	1143	1153.72	12.90	0	-3324	1178	1160	1143	1125	1108	1152	1117	17	342	100	770	1	1	16681422	191	5.72	0.64	12	0.12	200.00	1793.00	1790	20231123	-36.03	900	20240805	27.22	1700	-32.65	20240102	900	27.22	20240805	1790	-36.03	20231123	900	27.22	20240805	0.21	N	335870	100	16 억		2152037	N	N	0	N	00	N
59	20241022	141215	57	100.00	KOSDAQ		유통	N	N	N	N		N	1147	4	2	0.35	19861007	17203	108.16	1143	1217	1143	1485	801	1143	1154.51	12.90	0	-2402	1178	1160	1143	1125	1108	1152	1117	17	342	100	770	1	1	16681422	191	5.74	0.64	12	0.10	200.00	1793.00	1790	20231123	-35.92	900	20240805	27.44	1700	-32.53	20240102	900	27.44	20240805	1790	-35.92	20231123	900	27.44	20240805	0.21	N	335870	100	16 억		2152037	N	N	0	N	00	N
60	20241022	131216	57	100.00	KOSDAQ		유통	N	N	N	N		N	1146	3	2	0.26	19023815	16471	103.56	1143	1217	1143	1485	801	1143	1154.99	12.90	0	-2337	1178	1160	1143	1125	1108	1152	1117	17	342	100	770	1	1	16681422	191	5.73	0.64	12	0.10	200.00	1793.00	1790	20231123	-35.98	900	20240805	27.33	1700	-32.59	20240102	900	27.33	20240805	1790	-35.98	20231123	900	27.33	20240805	0.21	N	335870	100	16 억		2152037	N	N	0	N	00	N
61	20241022	121211	57	100.00	KOSDAQ		유통	N	N	N	N		N	1147	4	2	0.35	18221755	15770	99.15	1143	1217	1143	1485	801	1143	1155.47	12.90	0	-2284	1178	1160	1143	1125	1108	1152	1117	17	342	100	770	1	1	16681422	191	5.74	0.64	12	0.09	200.00	1793.00	1790	20231123	-35.92	900	20240805	27.44	1700	-32.53	20240102	900	27.44	20240805	1790	-35.92	20231123	900	27.44	20240805	0.21	N	335870	100	16 억		2152037	N	N	0	N	00	N
62	20241022	111207	57	100.00	KOSDAQ		유통	N	N	N	N		N	1149	6	2	0.52	15512543	13408	84.30	1143	1217	1143	1485	801	1143	1156.96	12.90	0	-1880	1178	1160	1143	1125	1108	1152	1117	17	342	100	770	1	1	16681422	192	5.75	0.64	12	0.08	200.00	1793.00	1790	20231123	-35.81	900	20240805	27.67	1700	-32.41	20240102	900	27.67	20240805	1790	-35.81	20231123	900	27.67	20240805	0.21	N	335870	100	16 억		2152037	N	N	0	N	00	N
63	20241022	101209	57	100.00	KOSDAQ		유통	N	N	N	N		N	1151	8	2	0.70	13628103	11764	73.96	1143	1217	1143	1485	801	1143	1158.46	12.90	0	-1836	1178	1160	1143	1125	1108	1152	1117	17	342	100	770	1	1	16681422	192	5.75	0.64	12	0.07	200.00	1793.00	1790	20231123	-35.70	900	20240805	27.89	1700	-32.29	20240102	900	27.89	20240805	1790	-35.70	20231123	900	27.89	20240805	0.21	N	335870	100	16 억		2152037	N	N	0	N	00	N
64	20241022	091208	57	100.00	KOSDAQ		유통	N	N	N	N		N	1160	17	2	1.49	12685167	10948	68.83	1143	1217	1143	1485	801	1143	1158.67	12.90	0	-1530	1178	1160	1143	1125	1108	1152	1117	17	342	100	770	1	1	16681422	194	5.80	0.65	12	0.07	200.00	1793.00	1790	20231123	-35.20	900	20240805	28.89	1700	-31.76	20240102	900	28.89	20240805	1790	-35.20	20231123	900	28.89	20240805	0.21	N	335870	100	16 억		2152037	N	N	0	N	00	N
65	20241021	161155	57	100.00	KOSDAQ		유통	N	N	N	N		N	1143	-18	5	-1.55	18243928	15903	19.82	1161	1161	1126	1509	813	1161	1147.14	12.92	0	-2696	1228	1194	1137	1103	1046	1166	1075	17	348	100	780	1	1	16681422	191	5.71	0.64	12	0.10	200.00	1793.00	1790	20231123	-36.15	900	20240805	27.00	1700	-32.76	20240102	900	27.00	20240805	1790	-36.15	20231123	900	27.00	20240805	0.23	N	335870	100	16 억		2154987	N	N	0	N	00	N
66	20241021	151204	57	100.00	KOSDAQ		유통	N	N	N	N		N	1144	-17	5	-1.46	16986614	14803	18.45	1161	1161	1126	1509	813	1161	1147.45	12.92	0	-2683	1228	1194	1137	1103	1046	1166	1075	17	348	100	780	1	1	16681422	191	5.72	0.64	12	0.09	200.00	1793.00	1790	20231123	-36.09	900	20240805	27.11	1700	-32.71	20240102	900	27.11	20240805	1790	-36.09	20231123	900	27.11	20240805	0.23	N	335870	100	16 억		2154987	N	N	0	N	00	N
67	20241021	141207	57	100.00	KOSDAQ		유통	N	N	N	N		N	1146	-15	5	-1.29	16305167	14207	17.70	1161	1161	1126	1509	813	1161	1147.62	12.92	0	-2214	1228	1194	1137	1103	1046	1166	1075	17	348	100	780	1	1	16681422	191	5.73	0.64	12	0.09	200.00	1793.00	1790	20231123	-35.98	900	20240805	27.33	1700	-32.59	20240102	900	27.33	20240805	1790	-35.98	20231123	900	27.33	20240805	0.23	N	335870	100	16 억		2154987	N	N	0	N	00	N
68	20241021	131203	57	100.00	KOSDAQ		유통	N	N	N	N		N	1149	-12	5	-1.03	15643793	13629	16.98	1161	1161	1126	1509	813	1161	1147.77	12.92	0	-1696	1228	1194	1137	1103	1046	1166	1075	17	348	100	780	1	1	16681422	192	5.75	0.64	12	0.08	200.00	1793.00	1790	20231123	-35.81	900	20240805	27.67	1700	-32.41	20240102	900	27.67	20240805	1790	-35.81	20231123	900	27.67	20240805	0.23	N	335870	100	16 억		2154987	N	N	0	N	00	N
69	20241021	121203	57	100.00	KOSDAQ		유통	N	N	N	N		N	1150	-11	5	-0.95	14838188	12928	16.11	1161	1161	1126	1509	813	1161	1147.69	12.92	0	-1179	1228	1194	1137	1103	1046	1166	1075	17	348	100	780	1	1	16681422	192	5.75	0.64	12	0.08	200.00	1793.00	1790	20231123	-35.75	900	20240805	27.78	1700	-32.35	20240102	900	27.78	20240805	1790	-35.75	20231123	900	27.78	20240805	0.23	N	335870	100	16 억		2154987	N	N	0	N	00	N
70	20241021	111156	57	100.00	KOSDAQ		유통	N	N	N	N		N	1142	-19	5	-1.64	12325443	10730	13.37	1161	1161	1126	1509	813	1161	1148.61	12.92	0	-1028	1228	1194	1137	1103	1046	1166	1075	17	348	100	780	1	1	16681422	191	5.71	0.64	12	0.06	200.00	1793.00	1790	20231123	-36.20	900	20240805	26.89	1700	-32.82	20240102	900	26.89	20240805	1790	-36.20	20231123	900	26.89	20240805	0.23	N	335870	100	16 억		2154987	N	N	0	N	00	N
71	20241021	101202	57	100.00	KOSDAQ		유통	N	N	N	N		N	1143	-18	5	-1.55	10602115	9221	11.49	1161	1161	1126	1509	813	1161	1149.70	12.92	0	-753	1228	1194	1137	1103	1046	1166	1075	17	348	100	780	1	1	16681422	191	5.71	0.64	12	0.06	200.00	1793.00	1790	20231123	-36.15	900	20240805	27.00	1700	-32.76	20240102	900	27.00	20240805	1790	-36.15	20231123	900	27.00	20240805	0.23	N	335870	100	16 억		2154987	N	N	0	N	00	N
72	20241021	091159	57	100.00	KOSDAQ		유통	N	N	N	N		N	1143	-18	5	-1.55	10044601	8733	10.88	1161	1161	1126	1509	813	1161	1150.11	12.92	0	-614	1228	1194	1137	1103	1046	1166	1075	17	348	100	780	1	1	16681422	191	5.71	0.64	12	0.05	200.00	1793.00	1790	20231123	-36.15	900	20240805	27.00	1700	-32.76	20240102	900	27.00	20240805	1790	-36.15	20231123	900	27.00	20240805	0.23	N	335870	100	16 억		2154987	N	N	0	N	00	N
73	20241018	161157	57	100.00	KOSDAQ		유통	N	N	N	N		N	1161	-10	5	-0.85	91440800	80244	559.50	1171	1171	1080	1522	820	1171	1139.53	12.92	0	-1158	1189	1180	1175	1166	1161	1177	1163	17	351	100	790	1	1	16681422	194	5.80	0.65	12	0.48	200.00	1793.00	1790	20231123	-35.14	900	20240805	29.00	1700	-31.71	20240102	900	29.00	20240805	1790	-35.14	20231123	900	29.00	20240805	0.25	N	335870	100	16 억		2155561	N	N	0	N	00	N
74	20241018	151226	57	100.00	KOSDAQ		유통	N	N	N	N		N	1162	-9	5	-0.77	90172770	79146	551.85	1171	1171	1080	1522	820	1171	1139.32	12.92	0	-975	1189	1180	1175	1166	1161	1177	1163	17	351	100	790	1	1	16681422	194	5.81	0.65	12	0.47	200.00	1793.00	1790	20231123	-35.08	900	20240805	29.11	1700	-31.65	20240102	900	29.11	20240805	1790	-35.08	20231123	900	29.11	20240805	0.25	N	335870	100	16 억		2155561	N	N	0	N	00	N
75	20241018	141229	57	100.00	KOSDAQ		유통	N	N	N	N		N	1161	-10	5	-0.85	89232025	78333	546.18	1171	1171	1080	1522	820	1171	1139.13	12.92	0	-562	1189	1180	1175	1166	1161	1177	1163	17	351	100	790	1	1	16681422	194	5.80	0.65	12	0.47	200.00	1793.00	1790	20231123	-35.14	900	20240805	29.00	1700	-31.71	20240102	900	29.00	20240805	1790	-35.14	20231123	900	29.00	20240805	0.25	N	335870	100	16 억		2155561	N	N	0	N	00	N
76	20241018	131212	57	100.00	KOSDAQ		유통	N	N	N	N		N	1164	-7	5	-0.60	87899771	77184	538.17	1171	1171	1080	1522	820	1171	1138.83	12.92	0	100	1189	1180	1175	1166	1161	1177	1163	17	351	100	790	1	1	16681422	194	5.82	0.65	12	0.46	200.00	1793.00	1790	20231123	-34.97	900	20240805	29.33	1700	-31.53	20240102	900	29.33	20240805	1790	-34.97	20231123	900	29.33	20240805	0.25	N	335870	100	16 억		2155561	N	N	0	N	00	N
77	20241018	121224	57	100.00	KOSDAQ		유통	N	N	N	N		N	1154	-17	5	-1.45	87412711	76767	535.26	1171	1171	1080	1522	820	1171	1138.67	12.92	0	266	1189	1180	1175	1166	1161	1177	1163	17	351	100	790	1	1	16681422	193	5.77	0.64	12	0.46	200.00	1793.00	1790	20231123	-35.53	900	20240805	28.22	1700	-32.12	20240102	900	28.22	20240805	1790	-35.53	20231123	900	28.22	20240805	0.25	N	335870	100	16 억		2155561	N	N	0	N	00	N
78	20241018	111220	57	100.00	KOSDAQ		유통	N	N	N	N		N	1154	-17	5	-1.45	86692606	76143	530.91	1171	1171	1080	1522	820	1171	1138.54	12.92	0	307	1189	1180	1175	1166	1161	1177	1163	17	351	100	790	1	1	16681422	193	5.77	0.64	12	0.46	200.00	1793.00	1790	20231123	-35.53	900	20240805	28.22	1700	-32.12	20240102	900	28.22	20240805	1790	-35.53	20231123	900	28.22	20240805	0.25	N	335870	100	16 억		2155561	N	N	0	N	00	N
79	20241018	101206	57	100.00	KOSDAQ		유통	N	N	N	N		N	1163	-8	5	-0.68	58556201	52061	363.00	1171	1171	1080	1522	820	1171	1124.75	12.92	0	6565	1189	1180	1175	1166	1161	1177	1163	17	351	100	790	1	1	16681422	194	5.82	0.65	12	0.31	200.00	1793.00	1790	20231123	-35.03	900	20240805	29.22	1700	-31.59	20240102	900	29.22	20240805	1790	-35.03	20231123	900	29.22	20240805	0.25	N	335870	100	16 억		2155561	N	N	0	N	00	N
80	20241018	091205	57	100.00	KOSDAQ		유통	N	N	N	N		N	1169	-2	5	-0.17	3054919	2609	18.19	1171	1171	1169	1522	820	1171	1170.92	12.92	0	-534	1189	1180	1175	1166	1161	1177	1163	17	351	100	790	1	1	16681422	195	5.84	0.65	12	0.02	200.00	1793.00	1790	20231123	-34.69	900	20240805	29.89	1700	-31.24	20240102	900	29.89	20240805	1790	-34.69	20231123	900	29.89	20240805	0.25	N	335870	100	16 억		2155561	N	N	0	N	00	N
81	20241017	161201	57	100.00	KOSDAQ		유통	N	N	N	N		N	1171	-14	5	-1.18	16418571	13942	98.07	1184	1184	1170	1540	830	1185	1177.87	12.94	0	-2388	1190	1187	1183	1180	1176	1188	1181	17	355	100	800	1	1	16681422	195	5.86	0.65	12	0.08	200.00	1793.00	1790	20231123	-34.58	900	20240805	30.11	1700	-31.12	20240102	900	30.11	20240805	1790	-34.58	20231123	900	30.11	20240805	0.25	N	335870	100	16 억		2158094	N	N	0	N	00	N
82	20241017	151204	57	100.00	KOSDAQ		유통	N	N	N	N		N	1171	-14	5	-1.18	13952713	11837	83.26	1184	1184	1170	1540	830	1185	1178.72	12.94	0	-2314	1190	1187	1183	1180	1176	1188	1181	17	355	100	800	1	1	16681422	195	5.86	0.65	12	0.07	200.00	1793.00	1790	20231123	-34.58	900	20240805	30.11	1700	-31.12	20240102	900	30.11	20240805	1790	-34.58	20231123	900	30.11	20240805	0.25	N	335870	100	16 억		2158094	N	N	0	N	00	N
83	20241017	141209	57	100.00	KOSDAQ		유통	N	N	N	N		N	1180	-5	5	-0.42	12234546	10376	72.98	1184	1184	1170	1540	830	1185	1179.10	12.94	0	-2137	1190	1187	1183	1180	1176	1188	1181	17	355	100	800	1	1	16681422	197	5.90	0.66	12	0.06	200.00	1793.00	1790	20231123	-34.08	900	20240805	31.11	1700	-30.59	20240102	900	31.11	20240805	1790	-34.08	20231123	900	31.11	20240805	0.25	N	335870	100	16 억		2158094	N	N	0	N	00	N
84	20241017	131203	57	100.00	KOSDAQ		유통	N	N	N	N		N	1182	-3	5	-0.25	11339208	9617	67.64	1184	1184	1170	1540	830	1185	1179.06	12.94	0	-1723	1190	1187	1183	1180	1176	1188	1181	17	355	100	800	1	1	16681422	197	5.91	0.66	12	0.06	200.00	1793.00	1790	20231123	-33.97	900	20240805	31.33	1700	-30.47	20240102	900	31.33	20240805	1790	-33.97	20231123	900	31.33	20240805	0.25	N	335870	100	16 억		2158094	N	N	0	N	00	N
85	20241017	121210	57	100.00	KOSDAQ		유통	N	N	N	N		N	1182	-3	5	-0.25	10562952	8959	63.02	1184	1184	1170	1540	830	1185	1179.02	12.94	0	-1182	1190	1187	1183	1180	1176	1188	1181	17	355	100	800	1	1	16681422	197	5.91	0.66	12	0.05	200.00	1793.00	1790	20231123	-33.97	900	20240805	31.33	1700	-30.47	20240102	900	31.33	20240805	1790	-33.97	20231123	900	31.33	20240805	0.25	N	335870	100	16 억		2158094	N	N	0	N	00	N
86	20241017	111207	57	100.00	KOSDAQ		유통	N	N	N	N		N	1182	-3	5	-0.25	9991796	8476	59.62	1184	1184	1170	1540	830	1185	1178.81	12.94	0	-995	1190	1187	1183	1180	1176	1188	1181	17	355	100	800	1	1	16681422	197	5.91	0.66	12	0.05	200.00	1793.00	1790	20231123	-33.97	900	20240805	31.33	1700	-30.47	20240102	900	31.33	20240805	1790	-33.97	20231123	900	31.33	20240805	0.25	N	335870	100	16 억		2158094	N	N	0	N	00	N
87	20241017	101204	57	100.00	KOSDAQ		유통	N	N	N	N		N	1173	-12	5	-1.01	7547387	6410	45.09	1184	1184	1170	1540	830	1185	1177.41	12.94	0	-239	1190	1187	1183	1180	1176	1188	1181	17	355	100	800	1	1	16681422	196	5.87	0.65	12	0.04	200.00	1793.00	1790	20231123	-34.47	900	20240805	30.33	1700	-31.00	20240102	900	30.33	20240805	1790	-34.47	20231123	900	30.33	20240805	0.25	N	335870	100	16 억		2158094	N	N	0	N	00	N
88	20241017	091156	57	100.00	KOSDAQ		유통	N	N	N	N		N	1173	-12	5	-1.01	4081384	3453	24.29	1184	1184	1173	1540	830	1185	1181.96	12.94	0	-233	1190	1187	1183	1180	1176	1188	1181	17	355	100	800	1	1	16681422	196	5.87	0.65	12	0.02	200.00	1793.00	1790	20231123	-34.47	900	20240805	30.33	1700	-31.00	20240102	900	30.33	20240805	1790	-34.47	20231123	900	30.33	20240805	0.25	N	335870	100	16 억		2158094	N	N	0	N	00	N
89	20241016	161150	57	100.00	KOSDAQ		유통	N	N	N	N		N	1185	-1	5	-0.08	16829327	14217	55.12	1185	1186	1179	1541	831	1186	1183.74	12.95	0	-2548	1192	1188	1184	1180	1176	1187	1179	17	355	100	800	1	1	16681422	198	5.92	0.66	12	0.09	200.00	1793.00	1790	20231123	-33.80	900	20240805	31.67	1700	-30.29	20240102	900	31.67	20240805	1790	-33.80	20231123	900	31.67	20240805	0.25	N	335870	100	16 억		2160680	N	N	0	N	00	N
90	20241016	151158	57	100.00	KOSDAQ		유통	N	N	N	N		N	1185	-1	5	-0.08	16459607	13905	53.91	1185	1186	1179	1541	831	1186	1183.72	12.95	0	-2434	1192	1188	1184	1180	1176	1187	1179	17	355	100	800	1	1	16681422	198	5.92	0.66	12	0.08	200.00	1793.00	1790	20231123	-33.80	900	20240805	31.67	1700	-30.29	20240102	900	31.67	20240805	1790	-33.80	20231123	900	31.67	20240805	0.25	N	335870	100	16 억		2160680	N	N	0	N	00	N
91	20241016	141200	57	100.00	KOSDAQ		유통	N	N	N	N		N	1179	-7	5	-0.59	15191657	12835	49.76	1185	1186	1179	1541	831	1186	1183.61	12.95	0	-1941	1192	1188	1184	1180	1176	1187	1179	17	355	100	800	1	1	16681422	197	5.89	0.66	12	0.08	200.00	1793.00	1790	20231123	-34.13	900	20240805	31.00	1700	-30.65	20240102	900	31.00	20240805	1790	-34.13	20231123	900	31.00	20240805	0.25	N	335870	100	16 억		2160680	N	N	0	N	00	N
92	20241016	131154	57	100.00	KOSDAQ		유통	N	N	N	N		N	1185	-1	5	-0.08	13028993	11008	42.67	1185	1186	1179	1541	831	1186	1183.59	12.95	0	-1414	1192	1188	1184	1180	1176	1187	1179	17	355	100	800	1	1	16681422	198	5.92	0.66	12	0.07	200.00	1793.00	1790	20231123	-33.80	900	20240805	31.67	1700	-30.29	20240102	900	31.67	20240805	1790	-33.80	20231123	900	31.67	20240805	0.25	N	335870	100	16 억		2160680	N	N	0	N	00	N
93	20241016	121154	57	100.00	KOSDAQ		유통	N	N	N	N		N	1185	-1	5	-0.08	12841043	10849	42.06	1185	1186	1180	1541	831	1186	1183.61	12.95	0	-1262	1192	1188	1184	1180	1176	1187	1179	17	355	100	800	1	1	16681422	198	5.92	0.66	12	0.07	200.00	1793.00	1790	20231123	-33.80	900	20240805	31.67	1700	-30.29	20240102	900	31.67	20240805	1790	-33.80	20231123	900	31.67	20240805	0.25	N	335870	100	16 억		2160680	N	N	0	N	00	N
94	20241016	111152	57	100.00	KOSDAQ		유통	N	N	N	N		N	1184	-2	5	-0.17	7544814	6378	24.73	1185	1185	1180	1541	831	1186	1182.94	12.95	0	-1207	1192	1188	1184	1180	1176	1187	1179	17	355	100	800	1	1	16681422	198	5.92	0.66	12	0.04	200.00	1793.00	1790	20231123	-33.85	900	20240805	31.56	1700	-30.35	20240102	900	31.56	20240805	1790	-33.85	20231123	900	31.56	20240805	0.25	N	335870	100	16 억		2160680	N	N	0	N	00	N
95	20241016	101151	57	100.00	KOSDAQ		유통	N	N	N	N		N	1181	-5	5	-0.42	6273758	5301	20.55	1185	1185	1181	1541	831	1186	1183.50	12.95	0	-405	1192	1188	1184	1180	1176	1187	1179	17	355	100	800	1	1	16681422	197	5.91	0.66	12	0.03	200.00	1793.00	1790	20231123	-34.02	900	20240805	31.22	1700	-30.53	20240102	900	31.22	20240805	1790	-34.02	20231123	900	31.22	20240805	0.25	N	335870	100	16 억		2160680	N	N	0	N	00	N
96	20241016	091155	57	100.00	KOSDAQ		유통	N	N	N	N		N	1184	-2	5	-0.17	4217598	3560	13.80	1185	1185	1181	1541	831	1186	1184.71	12.95	0	-405	1192	1188	1184	1180	1176	1187	1179	17	355	100	800	1	1	16681422	198	5.92	0.66	12	0.02	200.00	1793.00	1790	20231123	-33.85	900	20240805	31.56	1700	-30.35	20240102	900	31.56	20240805	1790	-33.85	20231123	900	31.56	20240805	0.25	N	335870	100	16 억		2160680	N	N	0	N	00	N
97	20241015	161146	57	100.00	KOSDAQ		유통	N	N	N	N		N	1186	-2	5	-0.17	30556010	25795	99.02	1188	1188	1180	1544	832	1188	1184.56	12.96	0	-1235	1221	1204	1196	1179	1171	1200	1175	17	356	100	800	1	1	16681422	198	5.93	0.66	12	0.15	200.00	1793.00	1790	20231123	-33.74	900	20240805	31.78	1700	-30.24	20240102	900	31.78	20240805	1790	-33.74	20231123	900	31.78	20240805	0.25	N	335870	100	16 억		2161889	N	N	0	N	00	N
98	20241015	151155	57	100.00	KOSDAQ		유통	N	N	N	N		N	1185	-3	5	-0.25	30091213	25403	97.52	1188	1188	1180	1544	832	1188	1184.54	12.96	0	-1273	1221	1204	1196	1179	1171	1200	1175	17	356	100	800	1	1	16681422	198	5.92	0.66	12	0.15	200.00	1793.00	1790	20231123	-33.80	900	20240805	31.67	1700	-30.29	20240102	900	31.67	20240805	1790	-33.80	20231123	900	31.67	20240805	0.25	N	335870	100	16 억		2161889	N	N	0	N	00	N
99	20241015	141156	57	100.00	KOSDAQ		유통	N	N	N	N		N	1186	-2	5	-0.17	23736722	20044	76.95	1188	1188	1180	1544	832	1188	1184.22	12.96	0	54	1221	1204	1196	1179	1171	1200	1175	17	356	100	800	1	1	16681422	198	5.93	0.66	12	0.12	200.00	1793.00	1790	20231123	-33.74	900	20240805	31.78	1700	-30.24	20240102	900	31.78	20240805	1790	-33.74	20231123	900	31.78	20240805	0.25	N	335870	100	16 억		2161889	N	N	0	N	00	N
100	20241015	131152	57	100.00	KOSDAQ		유통	N	N	N	N		N	1186	-2	5	-0.17	23542248	19880	76.32	1188	1188	1180	1544	832	1188	1184.20	12.96	0	133	1221	1204	1196	1179	1171	1200	1175	17	356	100	800	1	1	16681422	198	5.93	0.66	12	0.12	200.00	1793.00	1790	20231123	-33.74	900	20240805	31.78	1700	-30.24	20240102	900	31.78	20240805	1790	-33.74	20231123	900	31.78	20240805	0.25	N	335870	100	16 억		2161889	N	N	0	N	00	N
101	20241015	121156	57	100.00	KOSDAQ		유통	N	N	N	N		N	1187	-1	5	-0.08	14721146	12409	47.64	1188	1188	1184	1544	832	1188	1186.32	12.96	0	1040	1221	1204	1196	1179	1171	1200	1175	17	356	100	800	1	1	16681422	198	5.93	0.66	12	0.07	200.00	1793.00	1790	20231123	-33.69	900	20240805	31.89	1700	-30.18	20240102	900	31.89	20240805	1790	-33.69	20231123	900	31.89	20240805	0.25	N	335870	100	16 억		2161889	N	N	0	N	00	N
102	20241015	111159	57	100.00	KOSDAQ		유통	N	N	N	N		N	1186	-2	5	-0.17	9911642	8347	32.04	1188	1188	1185	1544	832	1188	1187.44	12.96	0	1070	1221	1204	1196	1179	1171	1200	1175	17	356	100	800	1	1	16681422	198	5.93	0.66	12	0.05	200.00	1793.00	1790	20231123	-33.74	900	20240805	31.78	1700	-30.24	20240102	900	31.78	20240805	1790	-33.74	20231123	900	31.78	20240805	0.25	N	335870	100	16 억		2161889	N	N	0	N	00	N
103	20241015	101156	57	100.00	KOSDAQ		유통	N	N	N	N		N	1187	-1	5	-0.08	8726841	7348	28.21	1188	1188	1185	1544	832	1188	1187.64	12.96	0	1327	1221	1204	1196	1179	1171	1200	1175	17	356	100	800	1	1	16681422	198	5.93	0.66	12	0.04	200.00	1793.00	1790	20231123	-33.69	900	20240805	31.89	1700	-30.18	20240102	900	31.89	20240805	1790	-33.69	20231123	900	31.89	20240805	0.25	N	335870	100	16 억		2161889	N	N	0	N	00	N
104	20241015	091152	57	100.00	KOSDAQ		유통	N	N	N	N		N	1185	-3	5	-0.25	7080504	5961	22.88	1188	1188	1185	1544	832	1188	1187.80	12.96	0	1784	1221	1204	1196	1179	1171	1200	1175	17	356	100	800	1	1	16681422	198	5.92	0.66	12	0.04	200.00	1793.00	1790	20231123	-33.80	900	20240805	31.67	1700	-30.29	20240102	900	31.67	20240805	1790	-33.80	20231123	900	31.67	20240805	0.25	N	335870	100	16 억		2161889	N	N	0	N	00	N
105	20241014	161123	57	100.00	KOSDAQ		유통	N	N	N	N		N	1188	-36	5	-2.94	31192080	26048	207.65	1211	1213	1188	1591	857	1224	1197.52	12.97	0	-2191	1242	1233	1220	1211	1198	1226	1204	17	367	100	830	1	1	16681422	198	5.94	0.66	12	0.16	200.00	1793.00	1790	20231123	-33.63	900	20240805	32.00	1700	-30.12	20240102	900	32.00	20240805	1790	-33.63	20231123	900	32.00	20240805	0.25	N	335870	100	16 억		2164202	N	Y	0	N	00	N
106	20241014	151138	57	100.00	KOSDAQ		유통	N	N	N	N		N	1193	-31	5	-2.53	25372282	21161	168.69	1211	1213	1190	1591	857	1224	1199.01	12.97	0	239	1242	1233	1220	1211	1198	1226	1204	17	367	100	830	1	1	16681422	199	5.96	0.67	12	0.13	200.00	1793.00	1790	20231123	-33.35	900	20240805	32.56	1700	-29.82	20240102	900	32.56	20240805	1790	-33.35	20231123	900	32.56	20240805	0.25	N	335870	100	16 억		2164202	N	N	0	N	00	N
107	20241014	141137	57	100.00	KOSDAQ		유통	N	N	N	N		N	1194	-30	5	-2.45	24241478	20215	161.15	1211	1213	1190	1591	857	1224	1199.18	12.97	0	1090	1242	1233	1220	1211	1198	1226	1204	17	367	100	830	1	1	16681422	199	5.97	0.67	12	0.12	200.00	1793.00	1790	20231123	-33.30	900	20240805	32.67	1700	-29.76	20240102	900	32.67	20240805	1790	-33.30	20231123	900	32.67	20240805	0.25	N	335870	100	16 억		2164202	N	N	0	N	00	N
108	20241014	131135	57	100.00	KOSDAQ		유통	N	N	N	N		N	1201	-23	5	-1.88	24046234	20052	159.85	1211	1213	1190	1591	857	1224	1199.19	12.97	0	1174	1242	1233	1220	1211	1198	1226	1204	17	367	100	830	1	1	16681422	200	6.00	0.67	12	0.12	200.00	1793.00	1790	20231123	-32.91	900	20240805	33.44	1700	-29.35	20240102	900	33.44	20240805	1790	-32.91	20231123	900	33.44	20240805	0.25	N	335870	100	16 억		2164202	N	N	0	N	00	N
109	20241014	121127	57	100.00	KOSDAQ		유통	N	N	N	N		N	1195	-29	5	-2.37	18566461	15465	123.29	1211	1213	1190	1591	857	1224	1200.55	12.97	0	1690	1242	1233	1220	1211	1198	1226	1204	17	367	100	830	1	1	16681422	199	5.97	0.67	12	0.09	200.00	1793.00	1790	20231123	-33.24	900	20240805	32.78	1700	-29.71	20240102	900	32.78	20240805	1790	-33.24	20231123	900	32.78	20240805	0.25	N	335870	100	16 억		2164202	N	N	0	N	00	N
110	20241014	111126	57	100.00	KOSDAQ		유통	N	N	N	N		N	1195	-29	5	-2.37	16712557	13915	110.93	1211	1213	1190	1591	857	1224	1201.05	12.97	0	2037	1242	1233	1220	1211	1198	1226	1204	17	367	100	830	1	1	16681422	199	5.97	0.67	12	0.08	200.00	1793.00	1790	20231123	-33.24	900	20240805	32.78	1700	-29.71	20240102	900	32.78	20240805	1790	-33.24	20231123	900	32.78	20240805	0.25	N	335870	100	16 억		2164202	N	N	0	N	00	N
111	20241014	101129	57	100.00	KOSDAQ		유통	N	N	N	N		N	1199	-25	5	-2.04	15421213	12838	102.34	1211	1213	1190	1591	857	1224	1201.22	12.97	0	1981	1242	1233	1220	1211	1198	1226	1204	17	367	100	830	1	1	16681422	200	6.00	0.67	12	0.08	200.00	1793.00	1790	20231123	-33.02	900	20240805	33.22	1700	-29.47	20240102	900	33.22	20240805	1790	-33.02	20231123	900	33.22	20240805	0.25	N	335870	100	16 억		2164202	N	N	0	N	00	N
112	20241014	091130	57	100.00	KOSDAQ		유통	N	N	N	N		N	1206	-18	5	-1.47	7985883	6618	52.76	1211	1213	1205	1591	857	1224	1206.69	12.97	0	1313	1242	1233	1220	1211	1198	1226	1204	17	367	100	830	1	1	16681422	201	6.03	0.67	12	0.04	200.00	1793.00	1790	20231123	-32.63	900	20240805	34.00	1700	-29.06	20240102	900	34.00	20240805	1790	-32.63	20231123	900	34.00	20240805	0.25	N	335870	100	16 억		2164202	N	N	0	N	00	N
113	20241011	161109	57	100.00	KOSDAQ		유통	N	N	N	N		N	1224	-5	5	-0.41	14461306	11874	156.07	1229	1229	1207	1597	861	1229	1217.09	12.99	0	-1960	1249	1238	1223	1212	1197	1231	1205	17	368	100	830	1	1	16681422	204	6.12	0.68	12	0.07	200.00	1793.00	1790	20231123	-31.62	900	20240805	36.00	1700	-28.00	20240102	900	36.00	20240805	1790	-31.62	20231123	900	36.00	20240805	0.26	N	335870	100	16 억		2166200	N	N	0	N	00	N
114	20241011	151124	57	100.00	KOSDAQ		유통	N	N	N	N		N	1224	-5	5	-0.41	13604506	11174	146.87	1229	1229	1207	1597	861	1229	1216.63	12.99	0	-1802	1249	1238	1223	1212	1197	1231	1205	17	368	100	830	1	1	16681422	204	6.12	0.68	12	0.07	200.00	1793.00	1790	20231123	-31.62	900	20240805	36.00	1700	-28.00	20240102	900	36.00	20240805	1790	-31.62	20231123	900	36.00	20240805	0.26	N	335870	100	16 억		2166200	N	N	0	N	00	N
115	20241011	141128	57	100.00	KOSDAQ		유통	N	N	N	N		N	1208	-21	5	-1.71	11881235	9758	128.26	1229	1229	1207	1597	861	1229	1216.57	12.99	0	-1146	1249	1238	1223	1212	1197	1231	1205	17	368	100	830	1	1	16681422	202	6.04	0.67	12	0.06	200.00	1793.00	1790	20231123	-32.51	900	20240805	34.22	1700	-28.94	20240102	900	34.22	20240805	1790	-32.51	20231123	900	34.22	20240805	0.26	N	335870	100	16 억		2166200	N	N	0	N	00	N
116	20241011	131128	57	100.00	KOSDAQ		유통	N	N	N	N		N	1221	-8	5	-0.65	7482410	6131	80.59	1229	1229	1207	1597	861	1229	1219.14	12.99	0	-1202	1249	1238	1223	1212	1197	1231	1205	17	368	100	830	1	1	16681422	204	6.11	0.68	12	0.04	200.00	1793.00	1790	20231123	-31.79	900	20240805	35.67	1700	-28.18	20240102	900	35.67	20240805	1790	-31.79	20231123	900	35.67	20240805	0.26	N	335870	100	16 억		2166200	N	N	0	N	00	N
117	20241011	121120	57	100.00	KOSDAQ		유통	N	N	N	N		N	1209	-20	5	-1.63	6616096	5416	71.19	1229	1229	1207	1597	861	1229	1220.30	12.99	0	-740	1249	1238	1223	1212	1197	1231	1205	17	368	100	830	1	1	16681422	202	6.04	0.67	12	0.03	200.00	1793.00	1790	20231123	-32.46	900	20240805	34.33	1700	-28.88	20240102	900	34.33	20240805	1790	-32.46	20231123	900	34.33	20240805	0.26	N	335870	100	16 억		2166200	N	N	0	N	00	N
118	20241011	111122	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	-9	5	-0.73	5850213	4785	62.89	1229	1229	1220	1597	861	1229	1221.33	12.99	0	-216	1249	1238	1223	1212	1197	1231	1205	17	368	100	830	1	1	16681422	204	6.10	0.68	12	0.03	200.00	1793.00	1790	20231123	-31.84	900	20240805	35.56	1700	-28.24	20240102	900	35.56	20240805	1790	-31.84	20231123	900	35.56	20240805	0.26	N	335870	100	16 억		2166200	N	N	0	N	00	N
119	20241011	101131	57	100.00	KOSDAQ		유통	N	N	N	N		N	1227	-2	5	-0.16	5785553	4732	62.20	1229	1229	1220	1597	861	1229	1221.35	12.99	0	-163	1249	1238	1223	1212	1197	1231	1205	17	368	100	830	1	1	16681422	205	6.13	0.68	12	0.03	200.00	1793.00	1790	20231123	-31.45	900	20240805	36.33	1700	-27.82	20240102	900	36.33	20240805	1790	-31.45	20231123	900	36.33	20240805	0.26	N	335870	100	16 억		2166200	N	N	0	N	00	N
120	20241011	091127	57	100.00	KOSDAQ		유통	N	N	N	N		N	1228	-1	5	-0.08	1596362	1299	17.07	1229	1229	1228	1597	861	1229	1228.78	12.99	0	-126	1249	1238	1223	1212	1197	1231	1205	17	368	100	830	1	1	16681422	205	6.14	0.68	12	0.01	200.00	1793.00	1790	20231123	-31.40	900	20240805	36.44	1700	-27.76	20240102	900	36.44	20240805	1790	-31.40	20231123	900	36.44	20240805	0.26	N	335870	100	16 억		2166200	N	N	0	N	00	N
121	20241010	161151	57	100.00	KOSDAQ		유통	N	N	N	N		N	1229	-5	5	-0.41	9300383	7608	93.66	1234	1234	1208	1604	864	1234	1222.44	13.00	0	-2319	1251	1242	1227	1218	1203	1235	1211	17	370	100	830	1	1	16681422	205	6.14	0.69	12	0.05	200.00	1793.00	1790	20231123	-31.34	900	20240805	36.56	1700	-27.71	20240102	900	36.56	20240805	1790	-31.34	20231123	900	36.56	20240805	0.27	N	335870	100	16 억		2168603	N	N	0	N	00	N
122	20241010	151209	57	100.00	KOSDAQ		유통	N	N	N	N		N	1224	-10	5	-0.81	8635292	7066	86.99	1234	1234	1208	1604	864	1234	1222.09	13.00	0	-2005	1251	1242	1227	1218	1203	1235	1211	17	370	100	830	1	1	16681422	204	6.12	0.68	12	0.04	200.00	1793.00	1790	20231123	-31.62	900	20240805	36.00	1700	-28.00	20240102	900	36.00	20240805	1790	-31.62	20231123	900	36.00	20240805	0.27	N	335870	100	16 억		2168603	N	N	0	N	00	N
123	20241010	141203	57	100.00	KOSDAQ		유통	N	N	N	N		N	1213	-21	5	-1.70	6640314	5417	66.69	1234	1234	1208	1604	864	1234	1225.82	13.00	0	-1396	1251	1242	1227	1218	1203	1235	1211	17	370	100	830	1	1	16681422	202	6.07	0.68	12	0.03	200.00	1793.00	1790	20231123	-32.23	900	20240805	34.78	1700	-28.65	20240102	900	34.78	20240805	1790	-32.23	20231123	900	34.78	20240805	0.27	N	335870	100	16 억		2168603	N	N	0	N	00	N
124	20241010	131159	57	100.00	KOSDAQ		유통	N	N	N	N		N	1229	-5	5	-0.41	6330192	5163	63.56	1234	1234	1208	1604	864	1234	1226.06	13.00	0	-1164	1251	1242	1227	1218	1203	1235	1211	17	370	100	830	1	1	16681422	205	6.14	0.69	12	0.03	200.00	1793.00	1790	20231123	-31.34	900	20240805	36.56	1700	-27.71	20240102	900	36.56	20240805	1790	-31.34	20231123	900	36.56	20240805	0.27	N	335870	100	16 억		2168603	N	N	0	N	00	N
125	20241010	121159	57	100.00	KOSDAQ		유통	N	N	N	N		N	1221	-13	5	-1.05	6029326	4917	60.53	1234	1234	1208	1604	864	1234	1226.22	13.00	0	-962	1251	1242	1227	1218	1203	1235	1211	17	370	100	830	1	1	16681422	204	6.11	0.68	12	0.03	200.00	1793.00	1790	20231123	-31.79	900	20240805	35.67	1700	-28.18	20240102	900	35.67	20240805	1790	-31.79	20231123	900	35.67	20240805	0.27	N	335870	100	16 억		2168603	N	N	0	N	00	N
126	20241010	111158	57	100.00	KOSDAQ		유통	N	N	N	N		N	1224	-10	5	-0.81	4507773	3674	45.23	1234	1234	1208	1604	864	1234	1226.93	13.00	0	-449	1251	1242	1227	1218	1203	1235	1211	17	370	100	830	1	1	16681422	204	6.12	0.68	12	0.02	200.00	1793.00	1790	20231123	-31.62	900	20240805	36.00	1700	-28.00	20240102	900	36.00	20240805	1790	-31.62	20231123	900	36.00	20240805	0.27	N	335870	100	16 억		2168603	N	N	0	N	00	N
127	20241010	101157	57	100.00	KOSDAQ		유통	N	N	N	N		N	1227	-7	5	-0.57	2102903	1705	20.99	1234	1234	1225	1604	864	1234	1233.37	13.00	0	-20	1251	1242	1227	1218	1203	1235	1211	17	370	100	830	1	1	16681422	205	6.13	0.68	12	0.01	200.00	1793.00	1790	20231123	-31.45	900	20240805	36.33	1700	-27.82	20240102	900	36.33	20240805	1790	-31.45	20231123	900	36.33	20240805	0.27	N	335870	100	16 억		2168603	N	N	0	N	00	N
128	20241010	091201	57	100.00	KOSDAQ		유통	N	N	N	N		N	1233	-1	5	-0.08	1957669	1587	19.54	1234	1234	1225	1604	864	1234	1233.57	13.00	0	-15	1251	1242	1227	1218	1203	1235	1211	17	370	100	830	1	1	16681422	206	6.17	0.69	12	0.01	200.00	1793.00	1790	20231123	-31.12	900	20240805	37.00	1700	-27.47	20240102	900	37.00	20240805	1790	-31.12	20231123	900	37.00	20240805	0.27	N	335870	100	16 억		2168603	N	N	0	N	00	N
129	20241008	161148	57	100.00	KOSDAQ		유통	N	N	N	N		N	1234	-2	5	-0.16	9970477	8123	41.97	1236	1236	1212	1606	866	1236	1227.17	13.01	0	-2412	1248	1241	1230	1223	1212	1245	1227	17	370	100	840	1	1	16681422	206	6.17	0.69	12	0.05	200.00	1793.00	1790	20231123	-31.06	900	20240805	37.11	1700	-27.41	20240102	900	37.11	20240805	1790	-31.06	20231123	900	37.11	20240805	0.27	N	335870	100	16 억		2170855	N	N	0	N	00	N
130	20241008	151159	57	100.00	KOSDAQ		유통	N	N	N	N		N	1226	-10	5	-0.81	9336201	7609	39.31	1236	1236	1212	1606	866	1236	1226.69	13.01	0	-2272	1248	1241	1230	1223	1212	1245	1227	17	370	100	840	1	1	16681422	205	6.13	0.68	12	0.05	200.00	1793.00	1790	20231123	-31.51	900	20240805	36.22	1700	-27.88	20240102	900	36.22	20240805	1790	-31.51	20231123	900	36.22	20240805	0.27	N	335870	100	16 억		2170855	N	N	0	N	00	N
131	20241008	141153	57	100.00	KOSDAQ		유통	N	N	N	N		N	1216	-20	5	-1.62	7667299	6239	32.24	1236	1236	1212	1606	866	1236	1228.64	13.01	0	-1313	1248	1241	1230	1223	1212	1245	1227	17	370	100	840	1	1	16681422	203	6.08	0.68	12	0.04	200.00	1793.00	1790	20231123	-32.07	900	20240805	35.11	1700	-28.47	20240102	900	35.11	20240805	1790	-32.07	20231123	900	35.11	20240805	0.27	N	335870	100	16 억		2170855	N	N	0	N	00	N
132	20241008	131152	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	-16	5	-1.29	6005690	4875	25.19	1236	1236	1220	1606	866	1236	1231.72	13.01	0	-511	1248	1241	1230	1223	1212	1245	1227	17	370	100	840	1	1	16681422	204	6.10	0.68	12	0.03	200.00	1793.00	1790	20231123	-31.84	900	20240805	35.56	1700	-28.24	20240102	900	35.56	20240805	1790	-31.84	20231123	900	35.56	20240805	0.27	N	335870	100	16 억		2170855	N	N	0	N	00	N
133	20241008	121153	57	100.00	KOSDAQ		유통	N	N	N	N		N	1221	-15	5	-1.21	5888570	4779	24.69	1236	1236	1220	1606	866	1236	1231.97	13.01	0	-511	1248	1241	1230	1223	1212	1245	1227	17	370	100	840	1	1	16681422	204	6.11	0.68	12	0.03	200.00	1793.00	1790	20231123	-31.79	900	20240805	35.67	1700	-28.18	20240102	900	35.67	20240805	1790	-31.79	20231123	900	35.67	20240805	0.27	N	335870	100	16 억		2170855	N	N	0	N	00	N
134	20241008	111152	57	100.00	KOSDAQ		유통	N	N	N	N		N	1224	-12	5	-0.97	5503974	4464	23.06	1236	1236	1221	1606	866	1236	1232.79	13.01	0	-313	1248	1241	1230	1223	1212	1245	1227	17	370	100	840	1	1	16681422	204	6.12	0.68	12	0.03	200.00	1793.00	1790	20231123	-31.62	900	20240805	36.00	1700	-28.00	20240102	900	36.00	20240805	1790	-31.62	20231123	900	36.00	20240805	0.27	N	335870	100	16 억		2170855	N	N	0	N	00	N
135	20241008	101153	57	100.00	KOSDAQ		유통	N	N	N	N		N	1226	-10	5	-0.81	4084974	3306	17.08	1236	1236	1225	1606	866	1236	1235.59	13.01	0	-78	1248	1241	1230	1223	1212	1245	1227	17	370	100	840	1	1	16681422	205	6.13	0.68	12	0.02	200.00	1793.00	1790	20231123	-31.51	900	20240805	36.22	1700	-27.88	20240102	900	36.22	20240805	1790	-31.51	20231123	900	36.22	20240805	0.27	N	335870	100	16 억		2170855	N	N	0	N	00	N
136	20241008	091155	57	100.00	KOSDAQ		유통	N	N	N	N		N	1236	0	3	0.00	3862877	3126	16.15	1236	1236	1227	1606	866	1236	1235.70	13.01	0	14	1248	1241	1230	1223	1212	1245	1227	17	370	100	840	1	1	16681422	206	6.18	0.69	12	0.02	200.00	1793.00	1790	20231123	-30.95	900	20240805	37.33	1700	-27.29	20240102	900	37.33	20240805	1790	-30.95	20231123	900	37.33	20240805	0.27	N	335870	100	16 억		2170855	N	N	0	N	00	N
137	20241007	161209	57	100.00	KOSDAQ		유통	N	N	N	N		N	1236	-1	5	-0.08	23228209	18854	172.43	1235	1237	1219	1608	866	1237	1232.00	13.03	0	-2688	1251	1243	1232	1224	1213	1246	1227	17	371	100	840	1	1	16681422	206	6.18	0.69	12	0.11	200.00	1793.00	1790	20231123	-30.95	900	20240805	37.33	1700	-27.29	20240102	900	37.33	20240805	1790	-30.95	20231123	900	37.33	20240805	0.27	N	335870	100	16 억		2173581	N	N	0	N	00	N
138	20241007	151121	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	-17	5	-1.37	21867003	17749	162.33	1235	1237	1219	1608	866	1237	1232.01	13.03	0	-2317	1251	1243	1232	1224	1213	1246	1227	17	371	100	840	1	1	16681422	204	6.10	0.68	12	0.11	200.00	1793.00	1790	20231123	-31.84	900	20240805	35.56	1700	-28.24	20240102	900	35.56	20240805	1790	-31.84	20231123	900	35.56	20240805	0.27	N	335870	100	16 억		2173581	N	N	0	N	00	N
139	20241007	141142	57	100.00	KOSDAQ		유통	N	N	N	N		N	1219	-18	5	-1.46	21167715	17177	157.10	1235	1237	1219	1608	866	1237	1232.33	13.03	0	-1972	1251	1243	1232	1224	1213	1246	1227	17	371	100	840	1	1	16681422	203	6.09	0.68	12	0.10	200.00	1793.00	1790	20231123	-31.90	900	20240805	35.44	1700	-28.29	20240102	900	35.44	20240805	1790	-31.90	20231123	900	35.44	20240805	0.27	N	335870	100	16 억		2173581	N	N	0	N	00	N
140	20241007	131115	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	-17	5	-1.37	19791526	16049	146.78	1235	1237	1220	1608	866	1237	1233.19	13.03	0	-943	1251	1243	1232	1224	1213	1246	1227	17	371	100	840	1	1	16681422	204	6.10	0.68	12	0.10	200.00	1793.00	1790	20231123	-31.84	900	20240805	35.56	1700	-28.24	20240102	900	35.56	20240805	1790	-31.84	20231123	900	35.56	20240805	0.27	N	335870	100	16 억		2173581	N	N	0	N	00	N
141	20241007	121140	57	100.00	KOSDAQ		유통	N	N	N	N		N	1224	-13	5	-1.05	19308675	15654	143.17	1235	1237	1222	1608	866	1237	1233.47	13.03	0	-644	1251	1243	1232	1224	1213	1246	1227	17	371	100	840	1	1	16681422	204	6.12	0.68	12	0.09	200.00	1793.00	1790	20231123	-31.62	900	20240805	36.00	1700	-28.00	20240102	900	36.00	20240805	1790	-31.62	20231123	900	36.00	20240805	0.27	N	335870	100	16 억		2173581	N	N	0	N	00	N
142	20241007	111059	57	100.00	KOSDAQ		유통	N	N	N	N		N	1228	-9	5	-0.73	18836716	15269	139.65	1235	1237	1222	1608	866	1237	1233.66	13.03	0	-350	1251	1243	1232	1224	1213	1246	1227	17	371	100	840	1	1	16681422	205	6.14	0.68	12	0.09	200.00	1793.00	1790	20231123	-31.40	900	20240805	36.44	1700	-27.76	20240102	900	36.44	20240805	1790	-31.40	20231123	900	36.44	20240805	0.27	N	335870	100	16 억		2173581	N	N	0	N	00	N
143	20241007	101051	57	100.00	KOSDAQ		유통	N	N	N	N		N	1236	-1	5	-0.08	18406148	14919	136.45	1235	1237	1222	1608	866	1237	1233.74	13.03	0	-136	1251	1243	1232	1224	1213	1246	1227	17	371	100	840	1	1	16681422	206	6.18	0.69	12	0.09	200.00	1793.00	1790	20231123	-30.95	900	20240805	37.33	1700	-27.29	20240102	900	37.33	20240805	1790	-30.95	20231123	900	37.33	20240805	0.27	N	335870	100	16 억		2173581	N	N	0	N	00	N
144	20241007	091136	57	100.00	KOSDAQ		유통	N	N	N	N		N	1225	-12	5	-0.97	4769538	3873	35.42	1235	1235	1225	1608	866	1237	1231.48	13.03	0	-19	1251	1243	1232	1224	1213	1246	1227	17	371	100	840	1	1	16681422	204	6.12	0.68	12	0.02	200.00	1793.00	1790	20231123	-31.56	900	20240805	36.11	1700	-27.94	20240102	900	36.11	20240805	1790	-31.56	20231123	900	36.11	20240805	0.27	N	335870	100	16 억		2173581	N	N	0	N	00	N
145	20241004	161020	57	100.00	KOSDAQ		유통	N	N	N	N		N	1237	-8	5	-0.64	13448993	10934	26.75	1237	1240	1221	1618	872	1245	1230.01	13.05	0	-2835	1285	1265	1225	1205	1165	1275	1215	17	373	100	840	1	1	16681422	206	6.18	0.69	12	0.07	200.00	1793.00	1790	20231123	-30.89	900	20240805	37.44	1700	-27.24	20240102	900	37.44	20240805	1790	-30.89	20231123	900	37.44	20240805	0.27	N	335870	100	16 억		2176454	N	N	0	N	00	N
146	20241004	151036	57	100.00	KOSDAQ		유통	N	N	N	N		N	1222	-23	5	-1.85	11212579	9115	22.30	1237	1240	1221	1618	872	1245	1230.11	13.05	0	-1558	1285	1265	1225	1205	1165	1275	1215	17	373	100	840	1	1	16681422	204	6.11	0.68	12	0.05	200.00	1793.00	1790	20231123	-31.73	900	20240805	35.78	1700	-28.12	20240102	900	35.78	20240805	1790	-31.73	20231123	900	35.78	20240805	0.27	N	335870	100	16 억		2176454	N	N	0	N	00	N
147	20241004	141020	57	100.00	KOSDAQ		유통	N	N	N	N		N	1222	-23	5	-1.85	10857797	8825	21.59	1237	1240	1221	1618	872	1245	1230.34	13.05	0	-1509	1285	1265	1225	1205	1165	1275	1215	17	373	100	840	1	1	16681422	204	6.11	0.68	12	0.05	200.00	1793.00	1790	20231123	-31.73	900	20240805	35.78	1700	-28.12	20240102	900	35.78	20240805	1790	-31.73	20231123	900	35.78	20240805	0.27	N	335870	100	16 억		2176454	N	N	0	N	00	N
148	20241004	131034	57	100.00	KOSDAQ		유통	N	N	N	N		N	1223	-22	5	-1.77	10545972	8570	20.97	1237	1240	1221	1618	872	1245	1230.56	13.05	0	-1342	1285	1265	1225	1205	1165	1275	1215	17	373	100	840	1	1	16681422	204	6.12	0.68	12	0.05	200.00	1793.00	1790	20231123	-31.68	900	20240805	35.89	1700	-28.06	20240102	900	35.89	20240805	1790	-31.68	20231123	900	35.89	20240805	0.27	N	335870	100	16 억		2176454	N	N	0	N	00	N
149	20241004	121031	57	100.00	KOSDAQ		유통	N	N	N	N		N	1224	-21	5	-1.69	9171412	7447	18.22	1237	1240	1221	1618	872	1245	1231.55	13.05	0	-1162	1285	1265	1225	1205	1165	1275	1215	17	373	100	840	1	1	16681422	204	6.12	0.68	12	0.04	200.00	1793.00	1790	20231123	-31.62	900	20240805	36.00	1700	-28.00	20240102	900	36.00	20240805	1790	-31.62	20231123	900	36.00	20240805	0.27	N	335870	100	16 억		2176454	N	N	0	N	00	N
150	20241004	111023	57	100.00	KOSDAQ		유통	N	N	N	N		N	1222	-23	5	-1.85	7637708	6202	15.17	1237	1240	1221	1618	872	1245	1231.48	13.05	0	-798	1285	1265	1225	1205	1165	1275	1215	17	373	100	840	1	1	16681422	204	6.11	0.68	12	0.04	200.00	1793.00	1790	20231123	-31.73	900	20240805	35.78	1700	-28.12	20240102	900	35.78	20240805	1790	-31.73	20231123	900	35.78	20240805	0.27	N	335870	100	16 억		2176454	N	N	0	N	00	N
151	20241004	101027	57	100.00	KOSDAQ		유통	N	N	N	N		N	1222	-23	5	-1.85	6489807	5265	12.88	1237	1240	1221	1618	872	1245	1232.62	13.05	0	-463	1285	1265	1225	1205	1165	1275	1215	17	373	100	840	1	1	16681422	204	6.11	0.68	12	0.03	200.00	1793.00	1790	20231123	-31.73	900	20240805	35.78	1700	-28.12	20240102	900	35.78	20240805	1790	-31.73	20231123	900	35.78	20240805	0.27	N	335870	100	16 억		2176454	N	N	0	N	00	N
152	20241004	091031	57	100.00	KOSDAQ		유통	N	N	N	N		N	1223	-22	5	-1.77	4893321	3961	9.69	1237	1240	1221	1618	872	1245	1235.36	13.05	0	28	1285	1265	1225	1205	1165	1275	1215	17	373	100	840	1	1	16681422	204	6.12	0.68	12	0.02	200.00	1793.00	1790	20231123	-31.68	900	20240805	35.89	1700	-28.06	20240102	900	35.89	20240805	1790	-31.68	20231123	900	35.89	20240805	0.27	N	335870	100	16 억		2176454	N	N	0	N	00	N
153	20241002	161019	57	100.00	KOSDAQ		유통	N	N	N	N		N	1245	0	3	0.00	49884939	40872	49.36	1245	1245	1185	1618	872	1245	1220.39	13.06	0	-1610	1291	1267	1238	1214	1185	1280	1227	17	373	100	840	1	1	16681422	208	6.22	0.69	12	0.25	200.00	1793.00	1809	20230920	-31.18	900	20240805	38.33	1700	-26.76	20240102	900	38.33	20240805	1790	-30.45	20231123	900	38.33	20240805	0.27	N	335870	100	16 억		2178102	N	N	0	N	00	N
154	20241002	151031	57	100.00	KOSDAQ		유통	N	N	N	N		N	1223	-22	5	-1.77	46999586	38534	46.54	1245	1245	1185	1618	872	1245	1219.55	13.06	0	-1102	1291	1267	1238	1214	1185	1280	1227	17	373	100	840	1	1	16681422	204	6.12	0.68	12	0.23	200.00	1793.00	1809	20230920	-32.39	900	20240805	35.89	1700	-28.06	20240102	900	35.89	20240805	1790	-31.68	20231123	900	35.89	20240805	0.27	N	335870	100	16 억		2178102	N	N	0	N	00	N
155	20241002	141032	57	100.00	KOSDAQ		유통	N	N	N	N		N	1218	-27	5	-2.17	28571618	23450	28.32	1245	1245	1185	1618	872	1245	1218.16	13.06	0	-632	1291	1267	1238	1214	1185	1280	1227	17	373	100	840	1	1	16681422	203	6.09	0.68	12	0.14	200.00	1793.00	1809	20230920	-32.67	900	20240805	35.33	1700	-28.35	20240102	900	35.33	20240805	1790	-31.96	20231123	900	35.33	20240805	0.27	N	335870	100	16 억		2178102	N	N	0	N	00	N
156	20241002	131023	57	100.00	KOSDAQ		유통	N	N	N	N		N	1224	-21	5	-1.69	25601777	21013	25.38	1245	1245	1185	1618	872	1245	1218.11	13.06	0	-350	1291	1267	1238	1214	1185	1280	1227	17	373	100	840	1	1	16681422	204	6.12	0.68	12	0.13	200.00	1793.00	1809	20230920	-32.34	900	20240805	36.00	1700	-28.00	20240102	900	36.00	20240805	1790	-31.62	20231123	900	36.00	20240805	0.27	N	335870	100	16 억		2178102	N	N	0	N	00	N
157	20241002	121022	57	100.00	KOSDAQ		유통	N	N	N	N		N	1208	-37	5	-2.97	23637199	19390	23.42	1245	1245	1185	1618	872	1245	1218.75	13.06	0	461	1291	1267	1238	1214	1185	1280	1227	17	373	100	840	1	1	16681422	202	6.04	0.67	12	0.12	200.00	1793.00	1809	20230920	-33.22	900	20240805	34.22	1700	-28.94	20240102	900	34.22	20240805	1790	-32.51	20231123	900	34.22	20240805	0.27	N	335870	100	16 억		2178102	N	N	0	N	00	N
158	20241002	111010	57	100.00	KOSDAQ		유통	N	N	N	N		N	1207	-38	5	-3.05	22802811	18702	22.59	1245	1245	1185	1618	872	1245	1218.98	13.06	0	511	1291	1267	1238	1214	1185	1280	1227	17	373	100	840	1	1	16681422	201	6.04	0.67	12	0.11	200.00	1793.00	1809	20230920	-33.28	900	20240805	34.11	1700	-29.00	20240102	900	34.11	20240805	1790	-32.57	20231123	900	34.11	20240805	0.27	N	335870	100	16 억		2178102	N	N	0	N	00	N
159	20241002	101006	57	100.00	KOSDAQ		유통	N	N	N	N		N	1210	-35	5	-2.81	21920758	17975	21.71	1245	1245	1185	1618	872	1245	1219.21	13.06	0	724	1291	1267	1238	1214	1185	1280	1227	17	373	100	840	1	1	16681422	202	6.05	0.67	12	0.11	200.00	1793.00	1809	20230920	-33.11	900	20240805	34.44	1700	-28.82	20240102	900	34.44	20240805	1790	-32.40	20231123	900	34.44	20240805	0.27	N	335870	100	16 억		2178102	N	N	0	N	00	N
160	20241002	091008	57	100.00	KOSDAQ		유통	N	N	N	N		N	1241	-4	5	-0.32	9814002	7910	9.55	1245	1245	1233	1618	872	1245	1240.59	13.06	0	-153	1291	1267	1238	1214	1185	1280	1227	17	373	100	840	1	1	16681422	207	6.21	0.69	12	0.05	200.00	1793.00	1809	20230920	-31.40	900	20240805	37.89	1700	-27.00	20240102	900	37.89	20240805	1790	-30.67	20231123	900	37.89	20240805	0.27	N	335870	100	16 억		2178102	N	N	0	N	00	N