KissMeData/046970/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	160540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1142	-2	5	-0.17	183349575	159739	84.87	1141	1200	1140	1487	801	1144	1147.82	0.47	0	-13995	1172	1157	1149	1134	1126	1154	1131	219	343	500	730	1	1	43824999	500	-8.46	1.07	12	0.36	-135.00	1072.00	2350	20231025	-51.40	980	20240805	16.53	1945	-41.29	20240110	980	16.53	20240805	2240	-49.02	20231211	980	16.53	20240805	0.27	N	046970	500	219 억		203805	N	N	0	N	00	N
3	20241031	150546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1143	-1	5	-0.09	163107491	142038	75.47	1141	1200	1140	1487	801	1144	1148.36	0.47	0	-7489	1172	1157	1149	1134	1126	1154	1131	219	343	500	730	1	1	43824999	501	-8.47	1.07	12	0.32	-135.00	1072.00	2350	20231025	-51.36	980	20240805	16.63	1945	-41.23	20240110	980	16.63	20240805	2240	-48.97	20231211	980	16.63	20240805	0.27	N	046970	500	219 억		203805	N	N	0	N	00	N
4	20241031	140546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1145	1	2	0.09	142418732	123962	65.86	1141	1200	1140	1487	801	1144	1148.92	0.47	0	-5971	1172	1157	1149	1134	1126	1154	1131	219	343	500	730	1	1	43824999	502	-8.48	1.07	12	0.28	-135.00	1072.00	2350	20231025	-51.28	980	20240805	16.84	1945	-41.13	20240110	980	16.84	20240805	2240	-48.88	20231211	980	16.84	20240805	0.27	N	046970	500	219 억		203805	N	N	0	N	00	N
5	20241031	130545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1155	11	2	0.96	116624313	101447	53.90	1141	1200	1140	1487	801	1144	1149.65	0.47	0	-2144	1172	1157	1149	1134	1126	1154	1131	219	343	500	730	1	1	43824999	506	-8.56	1.08	12	0.23	-135.00	1072.00	2350	20231025	-50.85	980	20240805	17.86	1945	-40.62	20240110	980	17.86	20240805	2240	-48.44	20231211	980	17.86	20240805	0.27	N	046970	500	219 억		203805	N	N	0	N	00	N
6	20241031	120545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1148	4	2	0.35	88515289	77092	40.96	1141	1200	1140	1487	801	1144	1148.22	0.47	0	-9472	1172	1157	1149	1134	1126	1154	1131	219	343	500	730	1	1	43824999	503	-8.50	1.07	12	0.18	-135.00	1072.00	2350	20231025	-51.15	980	20240805	17.14	1945	-40.98	20240110	980	17.14	20240805	2240	-48.75	20231211	980	17.14	20240805	0.27	N	046970	500	219 억		203805	N	N	0	N	00	N
7	20241031	110546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1151	7	2	0.61	65004883	56636	30.09	1141	1200	1140	1487	801	1144	1147.81	0.47	0	-11662	1172	1157	1149	1134	1126	1154	1131	219	343	500	730	1	1	43824999	504	-8.53	1.07	12	0.13	-135.00	1072.00	2350	20231025	-51.02	980	20240805	17.45	1945	-40.82	20240110	980	17.45	20240805	2240	-48.62	20231211	980	17.45	20240805	0.27	N	046970	500	219 억		203805	N	N	0	N	00	N
8	20241031	100545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1152	8	2	0.70	53216096	46373	24.64	1141	1200	1140	1487	801	1144	1147.62	0.47	0	-12550	1172	1157	1149	1134	1126	1154	1131	219	343	500	730	1	1	43824999	505	-8.53	1.07	12	0.11	-135.00	1072.00	2350	20231025	-50.98	980	20240805	17.55	1945	-40.77	20240110	980	17.55	20240805	2240	-48.57	20231211	980	17.55	20240805	0.27	N	046970	500	219 억		203805	N	N	0	N	00	N
9	20241031	090544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1164	20	2	1.75	26177673	22827	12.13	1141	1200	1140	1487	801	1144	1146.87	0.47	0	-10927	1172	1157	1149	1134	1126	1154	1131	219	343	500	730	1	1	43824999	510	-8.62	1.09	12	0.05	-135.00	1072.00	2350	20231025	-50.47	980	20240805	18.78	1945	-40.15	20240110	980	18.78	20240805	2240	-48.04	20231211	980	18.78	20240805	0.27	N	046970	500	219 억		203805	N	N	0	N	00	N
10	20241030	160542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1144	-3	5	-0.26	210057351	182986	60.24	1164	1164	1141	1491	803	1147	1147.97	0.45	0	7361	1206	1176	1159	1129	1112	1168	1121	219	344	500	730	1	1	43824999	501	-8.47	1.07	12	0.42	-135.00	1072.00	2350	20231025	-51.32	980	20240805	16.73	1945	-41.18	20240110	980	16.73	20240805	2240	-48.93	20231211	980	16.73	20240805	0.22	N	046970	500	219 억		195691	N	N	0	N	00	N
11	20241030	150554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1147	0	3	0.00	194970611	169800	55.90	1164	1164	1141	1491	803	1147	1148.24	0.45	0	8578	1206	1176	1159	1129	1112	1168	1121	219	344	500	730	1	1	43824999	503	-8.50	1.07	12	0.39	-135.00	1072.00	2350	20231025	-51.19	980	20240805	17.04	1945	-41.03	20240110	980	17.04	20240805	2240	-48.79	20231211	980	17.04	20240805	0.22	N	046970	500	219 억		195691	N	N	0	N	00	N
12	20241030	140547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1148	1	2	0.09	176220561	153396	50.50	1164	1164	1141	1491	803	1147	1148.80	0.45	0	10410	1206	1176	1159	1129	1112	1168	1121	219	344	500	730	1	1	43824999	503	-8.50	1.07	12	0.35	-135.00	1072.00	2350	20231025	-51.15	980	20240805	17.14	1945	-40.98	20240110	980	17.14	20240805	2240	-48.75	20231211	980	17.14	20240805	0.22	N	046970	500	219 억		195691	N	N	0	N	00	N
13	20241030	130547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1150	3	2	0.26	125598951	109184	35.94	1164	1164	1144	1491	803	1147	1150.34	0.45	0	16561	1206	1176	1159	1129	1112	1168	1121	219	344	500	730	1	1	43824999	504	-8.52	1.07	12	0.25	-135.00	1072.00	2350	20231025	-51.06	980	20240805	17.35	1945	-40.87	20240110	980	17.35	20240805	2240	-48.66	20231211	980	17.35	20240805	0.22	N	046970	500	219 억		195691	N	N	0	N	00	N
14	20241030	120553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1154	7	2	0.61	116485278	101248	33.33	1164	1164	1144	1491	803	1147	1150.49	0.45	0	16279	1206	1176	1159	1129	1112	1168	1121	219	344	500	730	1	1	43824999	506	-8.55	1.08	12	0.23	-135.00	1072.00	2350	20231025	-50.89	980	20240805	17.76	1945	-40.67	20240110	980	17.76	20240805	2240	-48.48	20231211	980	17.76	20240805	0.22	N	046970	500	219 억		195691	N	N	0	N	00	N
15	20241030	110545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1157	10	2	0.87	104386401	90730	29.87	1164	1164	1144	1491	803	1147	1150.52	0.45	0	13311	1206	1176	1159	1129	1112	1168	1121	219	344	500	730	1	1	43824999	507	-8.57	1.08	12	0.21	-135.00	1072.00	2350	20231025	-50.77	980	20240805	18.06	1945	-40.51	20240110	980	18.06	20240805	2240	-48.35	20231211	980	18.06	20240805	0.22	N	046970	500	219 억		195691	N	N	0	N	00	N
16	20241030	100543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1155	8	2	0.70	52094791	45249	14.90	1164	1164	1144	1491	803	1147	1151.29	0.45	0	5705	1206	1176	1159	1129	1112	1168	1121	219	344	500	730	1	1	43824999	506	-8.56	1.08	12	0.10	-135.00	1072.00	2350	20231025	-50.85	980	20240805	17.86	1945	-40.62	20240110	980	17.86	20240805	2240	-48.44	20231211	980	17.86	20240805	0.22	N	046970	500	219 억		195691	N	N	0	N	00	N
17	20241030	090546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1146	-1	5	-0.09	22761000	19728	6.49	1164	1164	1144	1491	803	1147	1153.74	0.45	0	1133	1206	1176	1159	1129	1112	1168	1121	219	344	500	730	1	1	43824999	502	-8.49	1.07	12	0.05	-135.00	1072.00	2350	20231025	-51.23	980	20240805	16.94	1945	-41.08	20240110	980	16.94	20240805	2240	-48.84	20231211	980	16.94	20240805	0.22	N	046970	500	219 억		195691	N	N	0	N	00	N
18	20241029	160526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1147	-16	5	-1.38	342205259	295964	109.52	1185	1189	1142	1511	815	1163	1156.28	0.50	0	-22077	1191	1177	1164	1150	1137	1170	1143	219	348	500	740	1	1	43824999	503	-8.50	1.07	12	0.68	-135.00	1072.00	2350	20231025	-51.19	980	20240805	17.04	1945	-41.03	20240110	980	17.04	20240805	2240	-48.79	20231211	980	17.04	20240805	0.22	N	046970	500	219 억		217791	N	N	0	N	00	N
19	20241029	150537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1149	-14	5	-1.20	306619454	264966	98.05	1185	1189	1142	1511	815	1163	1157.18	0.50	0	-36754	1191	1177	1164	1150	1137	1170	1143	219	348	500	740	1	1	43824999	504	-8.51	1.07	12	0.60	-135.00	1072.00	2350	20231025	-51.11	980	20240805	17.24	1945	-40.93	20240110	980	17.24	20240805	2240	-48.71	20231211	980	17.24	20240805	0.22	N	046970	500	219 억		217791	N	N	0	N	00	N
20	20241029	140518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1147	-16	5	-1.38	284094375	245365	90.80	1185	1189	1142	1511	815	1163	1157.82	0.50	0	-41366	1191	1177	1164	1150	1137	1170	1143	219	348	500	740	1	1	43824999	503	-8.50	1.07	12	0.56	-135.00	1072.00	2350	20231025	-51.19	980	20240805	17.04	1945	-41.03	20240110	980	17.04	20240805	2240	-48.79	20231211	980	17.04	20240805	0.22	N	046970	500	219 억		217791	N	N	0	N	00	N
21	20241029	130530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1150	-13	5	-1.12	271997927	234836	86.90	1185	1189	1142	1511	815	1163	1158.22	0.50	0	-42258	1191	1177	1164	1150	1137	1170	1143	219	348	500	740	1	1	43824999	504	-8.52	1.07	12	0.54	-135.00	1072.00	2350	20231025	-51.06	980	20240805	17.35	1945	-40.87	20240110	980	17.35	20240805	2240	-48.66	20231211	980	17.35	20240805	0.22	N	046970	500	219 억		217791	N	N	0	N	00	N
22	20241029	120532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1159	-4	5	-0.34	261117907	225387	83.40	1185	1189	1142	1511	815	1163	1158.51	0.50	0	-42105	1191	1177	1164	1150	1137	1170	1143	219	348	500	740	1	1	43824999	508	-8.59	1.08	12	0.51	-135.00	1072.00	2350	20231025	-50.68	980	20240805	18.27	1945	-40.41	20240110	980	18.27	20240805	2240	-48.26	20231211	980	18.27	20240805	0.22	N	046970	500	219 억		217791	N	N	0	N	00	N
23	20241029	110546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1146	-17	5	-1.46	244307491	210800	78.01	1185	1189	1142	1511	815	1163	1158.93	0.50	0	-40765	1191	1177	1164	1150	1137	1170	1143	219	348	500	740	1	1	43824999	502	-8.49	1.07	12	0.48	-135.00	1072.00	2350	20231025	-51.23	980	20240805	16.94	1945	-41.08	20240110	980	16.94	20240805	2240	-48.84	20231211	980	16.94	20240805	0.22	N	046970	500	219 억		217791	N	N	0	N	00	N
24	20241029	100531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1155	-8	5	-0.69	220784895	190296	70.42	1185	1189	1142	1511	815	1163	1160.20	0.50	0	-39801	1191	1177	1164	1150	1137	1170	1143	219	348	500	740	1	1	43824999	506	-8.56	1.08	12	0.43	-135.00	1072.00	2350	20231025	-50.85	980	20240805	17.86	1945	-40.62	20240110	980	17.86	20240805	2240	-48.44	20231211	980	17.86	20240805	0.22	N	046970	500	219 억		217791	N	N	0	N	00	N
25	20241028	160525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1163	-14	5	-1.19	311885416	268718	51.85	1177	1178	1151	1530	824	1177	1160.64	0.54	0	-19745	1217	1197	1168	1148	1119	1207	1158	219	353	500	750	1	1	43824999	510	-8.61	1.08	12	0.61	-135.00	1072.00	2350	20231025	-50.51	980	20240805	18.67	1945	-40.21	20240110	980	18.67	20240805	2240	-48.08	20231211	980	18.67	20240805	0.19	N	046970	500	219 억		237547	N	N	0	N	00	N
26	20241028	150529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1161	-16	5	-1.36	282670346	243596	47.00	1177	1178	1151	1530	824	1177	1160.41	0.54	0	-19333	1217	1197	1168	1148	1119	1207	1158	219	353	500	750	1	1	43824999	509	-8.60	1.08	12	0.56	-135.00	1072.00	2350	20231025	-50.60	980	20240805	18.47	1945	-40.31	20240110	980	18.47	20240805	2240	-48.17	20231211	980	18.47	20240805	0.19	N	046970	500	219 억		237547	N	N	0	N	00	N
27	20241028	140531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1165	-12	5	-1.02	265603541	228918	44.17	1177	1178	1151	1530	824	1177	1160.26	0.54	0	-15198	1217	1197	1168	1148	1119	1207	1158	219	353	500	750	1	1	43824999	511	-8.63	1.09	12	0.52	-135.00	1072.00	2350	20231025	-50.43	980	20240805	18.88	1945	-40.10	20240110	980	18.88	20240805	2240	-47.99	20231211	980	18.88	20240805	0.19	N	046970	500	219 억		237547	N	N	0	N	00	N
28	20241028	130528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1154	-23	5	-1.95	205413996	177040	34.16	1177	1178	1151	1530	824	1177	1160.27	0.54	0	-26921	1217	1197	1168	1148	1119	1207	1158	219	353	500	750	1	1	43824999	506	-8.55	1.08	12	0.40	-135.00	1072.00	2350	20231025	-50.89	980	20240805	17.76	1945	-40.67	20240110	980	17.76	20240805	2240	-48.48	20231211	980	17.76	20240805	0.19	N	046970	500	219 억		237547	N	N	0	N	00	N
29	20241028	120530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1157	-20	5	-1.70	154478003	132971	25.65	1177	1178	1151	1530	824	1177	1161.74	0.54	0	-21722	1217	1197	1168	1148	1119	1207	1158	219	353	500	750	1	1	43824999	507	-8.57	1.08	12	0.30	-135.00	1072.00	2350	20231025	-50.77	980	20240805	18.06	1945	-40.51	20240110	980	18.06	20240805	2240	-48.35	20231211	980	18.06	20240805	0.19	N	046970	500	219 억		237547	N	N	0	N	00	N
30	20241028	110445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1167	-10	5	-0.85	108186003	92988	17.94	1177	1178	1151	1530	824	1177	1163.44	0.54	0	-16188	1217	1197	1168	1148	1119	1207	1158	219	353	500	750	1	1	43824999	511	-8.64	1.09	12	0.21	-135.00	1072.00	2350	20231025	-50.34	980	20240805	19.08	1945	-40.00	20240110	980	19.08	20240805	2240	-47.90	20231211	980	19.08	20240805	0.19	N	046970	500	219 억		237547	N	N	0	N	00	N
31	20241028	100525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1168	-9	5	-0.76	80653193	69331	13.38	1177	1178	1151	1530	824	1177	1163.31	0.54	0	-11914	1217	1197	1168	1148	1119	1207	1158	219	353	500	750	1	1	43824999	512	-8.65	1.09	12	0.16	-135.00	1072.00	2350	20231025	-50.30	980	20240805	19.18	1945	-39.95	20240110	980	19.18	20240805	2240	-47.86	20231211	980	19.18	20240805	0.19	N	046970	500	219 억		237547	N	N	0	N	00	N
32	20241028	090525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1173	-4	5	-0.34	5481819	4687	0.90	1177	1178	1162	1530	824	1177	1169.58	0.54	0	358	1217	1197	1168	1148	1119	1207	1158	219	353	500	750	1	1	43824999	514	-8.69	1.09	12	0.01	-135.00	1072.00	2350	20231025	-50.09	980	20240805	19.69	1945	-39.69	20240110	980	19.69	20240805	2240	-47.63	20231211	980	19.69	20240805	0.19	N	046970	500	219 억		237547	N	N	0	N	00	N
33	20241025	160525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1177	30	2	2.62	577638403	494730	76.40	1157	1188	1139	1491	803	1147	1167.52	0.48	0	26497	1205	1176	1161	1132	1117	1168	1124	219	344	500	730	1	1	43824999	516	-8.72	1.10	12	1.13	-135.00	1072.00	2350	20231025	-49.91	980	20240805	20.10	1945	-39.49	20240110	980	20.10	20240805	2350	-49.91	20231025	980	20.10	20240805	0.19	N	046970	500	219 억		211059	N	N	0	N	00	N
34	20241025	150528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1170	23	2	2.01	525747968	450264	69.54	1157	1188	1139	1491	803	1147	1167.64	0.48	0	28423	1205	1176	1161	1132	1117	1168	1124	219	344	500	730	1	1	43824999	513	-8.67	1.09	12	1.03	-135.00	1072.00	2350	20231025	-50.21	980	20240805	19.39	1945	-39.85	20240110	980	19.39	20240805	2350	-50.21	20231025	980	19.39	20240805	0.19	N	046970	500	219 억		211059	N	N	0	N	00	N
35	20241025	140527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1162	15	2	1.31	469208076	401586	62.02	1157	1188	1139	1491	803	1147	1168.39	0.48	0	26757	1205	1176	1161	1132	1117	1168	1124	219	344	500	730	1	1	43824999	509	-8.61	1.08	12	0.92	-135.00	1072.00	2350	20231025	-50.55	980	20240805	18.57	1945	-40.26	20240110	980	18.57	20240805	2350	-50.55	20231025	980	18.57	20240805	0.19	N	046970	500	219 억		211059	N	N	0	N	00	N
36	20241025	130529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1172	25	2	2.18	427365857	365615	56.46	1157	1188	1139	1491	803	1147	1168.90	0.48	0	33171	1205	1176	1161	1132	1117	1168	1124	219	344	500	730	1	1	43824999	514	-8.68	1.09	12	0.83	-135.00	1072.00	2350	20231025	-50.13	980	20240805	19.59	1945	-39.74	20240110	980	19.59	20240805	2350	-50.13	20231025	980	19.59	20240805	0.19	N	046970	500	219 억		211059	N	N	0	N	00	N
37	20241025	120529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1170	23	2	2.01	385543587	329853	50.94	1157	1188	1139	1491	803	1147	1168.83	0.48	0	34806	1205	1176	1161	1132	1117	1168	1124	219	344	500	730	1	1	43824999	513	-8.67	1.09	12	0.75	-135.00	1072.00	2350	20231025	-50.21	980	20240805	19.39	1945	-39.85	20240110	980	19.39	20240805	2350	-50.21	20231025	980	19.39	20240805	0.19	N	046970	500	219 억		211059	N	N	0	N	00	N
38	20241025	110526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1169	22	2	1.92	281635310	241431	37.29	1157	1179	1139	1491	803	1147	1166.53	0.48	0	45657	1205	1176	1161	1132	1117	1168	1124	219	344	500	730	1	1	43824999	512	-8.66	1.09	12	0.55	-135.00	1072.00	2350	20231025	-50.26	980	20240805	19.29	1945	-39.90	20240110	980	19.29	20240805	2350	-50.26	20231025	980	19.29	20240805	0.19	N	046970	500	219 억		211059	N	N	0	N	00	N
39	20241025	100527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1166	19	2	1.66	146639594	126188	19.49	1157	1178	1139	1491	803	1147	1162.07	0.48	0	9937	1205	1176	1161	1132	1117	1168	1124	219	344	500	730	1	1	43824999	511	-8.64	1.09	12	0.29	-135.00	1072.00	2350	20231025	-50.38	980	20240805	18.98	1945	-40.05	20240110	980	18.98	20240805	2350	-50.38	20231025	980	18.98	20240805	0.19	N	046970	500	219 억		211059	N	N	0	N	00	N
40	20241025	090527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1147	0	3	0.00	21616029	18789	2.90	1157	1158	1139	1491	803	1147	1150.46	0.48	0	-1842	1205	1176	1161	1132	1117	1168	1124	219	344	500	730	1	1	43824999	503	-8.50	1.07	12	0.04	-135.00	1072.00	2350	20231025	-51.19	980	20240805	17.04	1945	-41.03	20240110	980	17.04	20240805	2350	-51.19	20231025	980	17.04	20240805	0.19	N	046970	500	219 억		211059	N	N	0	N	00	N
41	20241024	160518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1147	-13	5	-1.12	747909166	640614	124.18	1168	1190	1146	1508	812	1160	1167.53	0.55	0	-30178	1186	1172	1154	1140	1122	1180	1148	219	348	500	740	1	1	43824999	503	-8.50	1.07	12	1.46	-135.00	1072.00	2355	20231017	-51.30	980	20240805	17.04	1945	-41.03	20240110	980	17.04	20240805	2350	-51.19	20231025	980	17.04	20240805	0.22	N	046970	500	219 억		240434	N	N	0	N	00	N
42	20241024	150522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1154	-6	5	-0.52	700843631	599641	116.23	1168	1190	1150	1508	812	1160	1168.77	0.55	0	-28459	1186	1172	1154	1140	1122	1180	1148	219	348	500	740	1	1	43824999	506	-8.55	1.08	12	1.37	-135.00	1072.00	2355	20231017	-51.00	980	20240805	17.76	1945	-40.67	20240110	980	17.76	20240805	2350	-50.89	20231025	980	17.76	20240805	0.22	N	046970	500	219 억		240434	N	N	0	N	00	N
43	20241024	140511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1159	-1	5	-0.09	661783263	565778	109.67	1168	1190	1154	1508	812	1160	1169.69	0.55	0	-25916	1186	1172	1154	1140	1122	1180	1148	219	348	500	740	1	1	43824999	508	-8.59	1.08	12	1.29	-135.00	1072.00	2355	20231017	-50.79	980	20240805	18.27	1945	-40.41	20240110	980	18.27	20240805	2350	-50.68	20231025	980	18.27	20240805	0.22	N	046970	500	219 억		240434	N	N	0	N	00	N
44	20241024	130521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1159	-1	5	-0.09	610184387	521203	101.03	1168	1190	1154	1508	812	1160	1170.72	0.55	0	-10215	1186	1172	1154	1140	1122	1180	1148	219	348	500	740	1	1	43824999	508	-8.59	1.08	12	1.19	-135.00	1072.00	2355	20231017	-50.79	980	20240805	18.27	1945	-40.41	20240110	980	18.27	20240805	2350	-50.68	20231025	980	18.27	20240805	0.22	N	046970	500	219 억		240434	N	N	0	N	00	N
45	20241024	120520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1177	17	2	1.47	555940020	474607	92.00	1168	1190	1154	1508	812	1160	1171.37	0.55	0	-1359	1186	1172	1154	1140	1122	1180	1148	219	348	500	740	1	1	43824999	516	-8.72	1.10	12	1.08	-135.00	1072.00	2355	20231017	-50.02	980	20240805	20.10	1945	-39.49	20240110	980	20.10	20240805	2350	-49.91	20231025	980	20.10	20240805	0.22	N	046970	500	219 억		240434	N	N	0	N	00	N
46	20241024	110523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1175	15	2	1.29	459072374	392025	75.99	1168	1190	1154	1508	812	1160	1171.03	0.55	0	919	1186	1172	1154	1140	1122	1180	1148	219	348	500	740	1	1	43824999	515	-8.70	1.10	12	0.89	-135.00	1072.00	2355	20231017	-50.11	980	20240805	19.90	1945	-39.59	20240110	980	19.90	20240805	2350	-50.00	20231025	980	19.90	20240805	0.22	N	046970	500	219 억		240434	N	N	0	N	00	N
47	20241024	100524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1180	20	2	1.72	338459191	289376	56.09	1168	1190	1154	1508	812	1160	1169.62	0.55	0	-4673	1186	1172	1154	1140	1122	1180	1148	219	348	500	740	1	1	43824999	517	-8.74	1.10	12	0.66	-135.00	1072.00	2355	20231017	-49.89	980	20240805	20.41	1945	-39.33	20240110	980	20.41	20240805	2350	-49.79	20231025	980	20.41	20240805	0.22	N	046970	500	219 억		240434	N	N	0	N	00	N
48	20241024	090552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1168	8	2	0.69	93574907	79619	15.43	1168	1190	1161	1508	812	1160	1175.28	0.55	0	1601	1186	1172	1154	1140	1122	1180	1148	219	348	500	740	1	1	43824999	512	-8.65	1.09	12	0.18	-135.00	1072.00	2355	20231017	-50.40	980	20240805	19.18	1945	-39.95	20240110	980	19.18	20240805	2350	-50.30	20231025	980	19.18	20240805	0.22	N	046970	500	219 억		240434	N	N	0	N	00	N
49	20241023	160521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1160	26	2	2.29	528461805	459014	7.71	1145	1168	1136	1474	794	1134	1151.24	0.35	0	89705	1403	1268	1200	1065	997	1234	1031	219	340	500	720	1	1	43824999	508	-8.59	1.08	12	1.05	-135.00	1072.00	2355	20231017	-50.74	980	20240805	18.37	1945	-40.36	20240110	980	18.37	20240805	2350	-50.64	20231025	980	18.37	20240805	0.23	N	046970	500	219 억		151672	N	N	0	N	00	N
50	20241023	150532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1160	26	2	2.29	488435076	424427	7.13	1145	1168	1136	1474	794	1134	1150.81	0.35	0	72337	1403	1268	1200	1065	997	1234	1031	219	340	500	720	1	1	43824999	508	-8.59	1.08	12	0.97	-135.00	1072.00	2355	20231017	-50.74	980	20240805	18.37	1945	-40.36	20240110	980	18.37	20240805	2350	-50.64	20231025	980	18.37	20240805	0.23	N	046970	500	219 억		151672	N	N	0	N	00	N
51	20241023	140532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1153	19	2	1.68	423181278	368174	6.18	1145	1168	1136	1474	794	1134	1149.41	0.35	0	74256	1403	1268	1200	1065	997	1234	1031	219	340	500	720	1	1	43824999	505	-8.54	1.08	12	0.84	-135.00	1072.00	2355	20231017	-51.04	980	20240805	17.65	1945	-40.72	20240110	980	17.65	20240805	2350	-50.94	20231025	980	17.65	20240805	0.23	N	046970	500	219 억		151672	N	N	0	N	00	N
52	20241023	130525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1147	13	2	1.15	389875999	339278	5.70	1145	1168	1136	1474	794	1134	1149.13	0.35	0	66979	1403	1268	1200	1065	997	1234	1031	219	340	500	720	1	1	43824999	503	-8.50	1.07	12	0.77	-135.00	1072.00	2355	20231017	-51.30	980	20240805	17.04	1945	-41.03	20240110	980	17.04	20240805	2350	-51.19	20231025	980	17.04	20240805	0.23	N	046970	500	219 억		151672	N	N	0	N	00	N
53	20241023	120522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1153	19	2	1.68	355066583	308989	5.19	1145	1168	1136	1474	794	1134	1149.12	0.35	0	66750	1403	1268	1200	1065	997	1234	1031	219	340	500	720	1	1	43824999	505	-8.54	1.08	12	0.71	-135.00	1072.00	2355	20231017	-51.04	980	20240805	17.65	1945	-40.72	20240110	980	17.65	20240805	2350	-50.94	20231025	980	17.65	20240805	0.23	N	046970	500	219 억		151672	N	N	0	N	00	N
54	20241023	110521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1144	10	2	0.88	255257295	222650	3.74	1145	1157	1136	1474	794	1134	1146.45	0.35	0	37777	1403	1268	1200	1065	997	1234	1031	219	340	500	720	1	1	43824999	501	-8.47	1.07	12	0.51	-135.00	1072.00	2355	20231017	-51.42	980	20240805	16.73	1945	-41.18	20240110	980	16.73	20240805	2350	-51.32	20231025	980	16.73	20240805	0.23	N	046970	500	219 억		151672	N	N	0	N	00	N
55	20241023	100523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1147	13	2	1.15	190897254	166500	2.80	1145	1157	1136	1474	794	1134	1146.53	0.35	0	24972	1403	1268	1200	1065	997	1234	1031	219	340	500	720	1	1	43824999	503	-8.50	1.07	12	0.38	-135.00	1072.00	2355	20231017	-51.30	980	20240805	17.04	1945	-41.03	20240110	980	17.04	20240805	2350	-51.19	20231025	980	17.04	20240805	0.23	N	046970	500	219 억		151672	N	N	0	N	00	N
56	20241023	090523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1145	11	2	0.97	27308464	23831	0.40	1145	1149	1141	1474	794	1134	1145.92	0.35	0	11359	1403	1268	1200	1065	997	1234	1031	219	340	500	720	1	1	43824999	502	-8.48	1.07	12	0.05	-135.00	1072.00	2355	20231017	-51.38	980	20240805	16.84	1945	-41.13	20240110	980	16.84	20240805	2350	-51.28	20231025	980	16.84	20240805	0.23	N	046970	500	219 억		151672	N	N	0	N	00	N
57	20241022	160516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1134	18	2	1.61	7273518250	5943178	6118.35	1152	1335	1132	1450	782	1116	1223.94	0.63	0	-128195	1139	1127	1119	1107	1099	1123	1103	219	334	500	710	1	1	43824999	497	-8.40	1.06	12	13.56	-135.00	1072.00	2490	20231013	-54.46	980	20240805	15.71	1945	-41.70	20240110	980	15.71	20240805	2350	-51.74	20231025	980	15.71	20240805	0.24	N	046970	500	219 억		277902	N	N	0	N	00	N
58	20241022	150522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1145	29	2	2.60	7170855425	5852897	6025.40	1152	1335	1137	1450	782	1116	1225.18	0.63	0	-132410	1139	1127	1119	1107	1099	1123	1103	219	334	500	710	1	1	43824999	502	-8.48	1.07	12	13.36	-135.00	1072.00	2490	20231013	-54.02	980	20240805	16.84	1945	-41.13	20240110	980	16.84	20240805	2350	-51.28	20231025	980	16.84	20240805	0.24	N	046970	500	219 억		277902	N	N	0	N	00	N
59	20241022	140523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1147	31	2	2.78	7003947815	5707401	5875.62	1152	1335	1137	1450	782	1116	1227.17	0.63	0	-127737	1139	1127	1119	1107	1099	1123	1103	219	334	500	710	1	1	43824999	503	-8.50	1.07	12	13.02	-135.00	1072.00	2490	20231013	-53.94	980	20240805	17.04	1945	-41.03	20240110	980	17.04	20240805	2350	-51.19	20231025	980	17.04	20240805	0.24	N	046970	500	219 억		277902	N	N	0	N	00	N
60	20241022	130523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1148	32	2	2.87	6851173155	5574709	5739.02	1152	1335	1137	1450	782	1116	1228.97	0.63	0	-126697	1139	1127	1119	1107	1099	1123	1103	219	334	500	710	1	1	43824999	503	-8.50	1.07	12	12.72	-135.00	1072.00	2490	20231013	-53.90	980	20240805	17.14	1945	-40.98	20240110	980	17.14	20240805	2350	-51.15	20231025	980	17.14	20240805	0.24	N	046970	500	219 억		277902	N	N	0	N	00	N
61	20241022	120521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1155	39	2	3.49	6717035737	5458119	5618.99	1152	1335	1137	1450	782	1116	1230.65	0.63	0	-131633	1139	1127	1119	1107	1099	1123	1103	219	334	500	710	1	1	43824999	506	-8.56	1.08	12	12.45	-135.00	1072.00	2490	20231013	-53.61	980	20240805	17.86	1945	-40.62	20240110	980	17.86	20240805	2350	-50.85	20231025	980	17.86	20240805	0.24	N	046970	500	219 억		277902	N	N	0	N	00	N
62	20241022	110519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1146	30	2	2.69	6406760041	5191244	5344.25	1152	1335	1137	1450	782	1116	1234.15	0.63	0	-103564	1139	1127	1119	1107	1099	1123	1103	219	334	500	710	1	1	43824999	502	-8.49	1.07	12	11.85	-135.00	1072.00	2490	20231013	-53.98	980	20240805	16.94	1945	-41.08	20240110	980	16.94	20240805	2350	-51.23	20231025	980	16.94	20240805	0.24	N	046970	500	219 억		277902	N	N	0	N	00	N
63	20241022	100520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1158	42	2	3.76	5845880907	4703788	4842.43	1152	1335	1137	1450	782	1116	1242.80	0.63	0	-85070	1139	1127	1119	1107	1099	1123	1103	219	334	500	710	1	1	43824999	507	-8.58	1.08	12	10.73	-135.00	1072.00	2490	20231013	-53.49	980	20240805	18.16	1945	-40.46	20240110	980	18.16	20240805	2350	-50.72	20231025	980	18.16	20240805	0.24	N	046970	500	219 억		277902	N	N	0	N	00	N
64	20241022	090520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1317	201	2	18.01	2198165262	1759750	1811.62	1152	1320	1137	1450	782	1116	1249.13	0.63	0	101809	1139	1127	1119	1107	1099	1123	1103	219	334	500	710	1	1	43824999	577	-9.76	1.23	12	4.02	-135.00	1072.00	2490	20231013	-47.11	980	20240805	34.39	1945	-32.29	20240110	980	34.39	20240805	2350	-43.96	20231025	980	34.39	20240805	0.24	N	046970	500	219 억		277902	N	N	0	N	00	N
65	20241021	160516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1116	-3	5	-0.27	108157955	96831	87.04	1131	1131	1111	1454	784	1119	1116.98	0.62	0	7467	1136	1127	1121	1112	1106	1124	1109	219	335	500	710	1	1	43824999	489	-8.27	1.04	12	0.22	-135.00	1072.00	2735	20231012	-59.20	980	20240805	13.88	1945	-42.62	20240110	980	13.88	20240805	2350	-52.51	20231025	980	13.88	20240805	0.21	N	046970	500	219 억		270565	N	N	0	N	00	N
66	20241021	150519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1118	-1	5	-0.09	93662729	83858	75.38	1131	1131	1111	1454	784	1119	1116.92	0.62	0	11130	1136	1127	1121	1112	1106	1124	1109	219	335	500	710	1	1	43824999	490	-8.28	1.04	12	0.19	-135.00	1072.00	2735	20231012	-59.12	980	20240805	14.08	1945	-42.52	20240110	980	14.08	20240805	2350	-52.43	20231025	980	14.08	20240805	0.21	N	046970	500	219 억		270565	N	N	0	N	00	N
67	20241021	140521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1122	3	2	0.27	86345775	77320	69.50	1131	1131	1111	1454	784	1119	1116.73	0.62	0	11130	1136	1127	1121	1112	1106	1124	1109	219	335	500	710	1	1	43824999	492	-8.31	1.05	12	0.18	-135.00	1072.00	2735	20231012	-58.98	980	20240805	14.49	1945	-42.31	20240110	980	14.49	20240805	2350	-52.26	20231025	980	14.49	20240805	0.21	N	046970	500	219 억		270565	N	N	0	N	00	N
68	20241021	130518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1122	3	2	0.27	84085189	75306	67.69	1131	1131	1111	1454	784	1119	1116.58	0.62	0	11267	1136	1127	1121	1112	1106	1124	1109	219	335	500	710	1	1	43824999	492	-8.31	1.05	12	0.17	-135.00	1072.00	2735	20231012	-58.98	980	20240805	14.49	1945	-42.31	20240110	980	14.49	20240805	2350	-52.26	20231025	980	14.49	20240805	0.21	N	046970	500	219 억		270565	N	N	0	N	00	N
69	20241021	120519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1121	2	2	0.18	81552275	73046	65.66	1131	1131	1111	1454	784	1119	1116.45	0.62	0	11072	1136	1127	1121	1112	1106	1124	1109	219	335	500	710	1	1	43824999	491	-8.30	1.05	12	0.17	-135.00	1072.00	2735	20231012	-59.01	980	20240805	14.39	1945	-42.37	20240110	980	14.39	20240805	2350	-52.30	20231025	980	14.39	20240805	0.21	N	046970	500	219 억		270565	N	N	0	N	00	N
70	20241021	110516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1118	-1	5	-0.09	48152603	43124	38.76	1131	1131	1111	1454	784	1119	1116.61	0.62	0	11739	1136	1127	1121	1112	1106	1124	1109	219	335	500	710	1	1	43824999	490	-8.28	1.04	12	0.10	-135.00	1072.00	2735	20231012	-59.12	980	20240805	14.08	1945	-42.52	20240110	980	14.08	20240805	2350	-52.43	20231025	980	14.08	20240805	0.21	N	046970	500	219 억		270565	N	N	0	N	00	N
71	20241021	100519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1121	2	2	0.18	34660353	31072	27.93	1131	1131	1111	1454	784	1119	1115.49	0.62	0	3688	1136	1127	1121	1112	1106	1124	1109	219	335	500	710	1	1	43824999	491	-8.30	1.05	12	0.07	-135.00	1072.00	2735	20231012	-59.01	980	20240805	14.39	1945	-42.37	20240110	980	14.39	20240805	2350	-52.30	20231025	980	14.39	20240805	0.21	N	046970	500	219 억		270565	N	N	0	N	00	N
72	20241021	090516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1127	8	2	0.71	1565723	1396	1.25	1131	1131	1119	1454	784	1119	1121.58	0.62	0	92	1136	1127	1121	1112	1106	1124	1109	219	335	500	710	1	1	43824999	494	-8.35	1.05	12	0.00	-135.00	1072.00	2735	20231012	-58.79	980	20240805	15.00	1945	-42.06	20240110	980	15.00	20240805	2350	-52.04	20231025	980	15.00	20240805	0.21	N	046970	500	219 억		270565	N	N	0	N	00	N
73	20241018	160516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1119	-10	5	-0.89	118984160	106249	71.78	1128	1130	1115	1467	791	1129	1119.87	0.63	0	-6175	1143	1135	1127	1119	1111	1140	1124	219	338	500	720	1	1	43824999	490	-8.29	1.04	12	0.24	-135.00	1072.00	2735	20231012	-59.09	980	20240805	14.18	1945	-42.47	20240110	980	14.18	20240805	2350	-52.38	20231025	980	14.18	20240805	0.21	N	046970	500	219 억		276744	N	N	0	N	00	N
74	20241018	150527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1125	-4	5	-0.35	111461668	99532	67.24	1128	1130	1115	1467	791	1129	1119.86	0.63	0	-5960	1143	1135	1127	1119	1111	1140	1124	219	338	500	720	1	1	43824999	493	-8.33	1.05	12	0.23	-135.00	1072.00	2735	20231012	-58.87	980	20240805	14.80	1945	-42.16	20240110	980	14.80	20240805	2350	-52.13	20231025	980	14.80	20240805	0.21	N	046970	500	219 억		276744	N	N	0	N	00	N
75	20241018	140531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1121	-8	5	-0.71	109542335	97819	66.08	1128	1130	1115	1467	791	1129	1119.85	0.63	0	-5853	1143	1135	1127	1119	1111	1140	1124	219	338	500	720	1	1	43824999	491	-8.30	1.05	12	0.22	-135.00	1072.00	2735	20231012	-59.01	980	20240805	14.39	1945	-42.37	20240110	980	14.39	20240805	2350	-52.30	20231025	980	14.39	20240805	0.21	N	046970	500	219 억		276744	N	N	0	N	00	N
76	20241018	130519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1120	-9	5	-0.80	77208096	68865	46.52	1128	1130	1116	1467	791	1129	1121.15	0.63	0	-2324	1143	1135	1127	1119	1111	1140	1124	219	338	500	720	1	1	43824999	491	-8.30	1.04	12	0.16	-135.00	1072.00	2735	20231012	-59.05	980	20240805	14.29	1945	-42.42	20240110	980	14.29	20240805	2350	-52.34	20231025	980	14.29	20240805	0.21	N	046970	500	219 억		276744	N	N	0	N	00	N
77	20241018	120525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1121	-8	5	-0.71	59481327	53004	35.81	1128	1130	1118	1467	791	1129	1122.20	0.63	0	-1602	1143	1135	1127	1119	1111	1140	1124	219	338	500	720	1	1	43824999	491	-8.30	1.05	12	0.12	-135.00	1072.00	2735	20231012	-59.01	980	20240805	14.39	1945	-42.37	20240110	980	14.39	20240805	2350	-52.30	20231025	980	14.39	20240805	0.21	N	046970	500	219 억		276744	N	N	0	N	00	N
78	20241018	110522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1121	-8	5	-0.71	44166950	39320	26.56	1128	1130	1120	1467	791	1129	1123.27	0.63	0	-2234	1143	1135	1127	1119	1111	1140	1124	219	338	500	720	1	1	43824999	491	-8.30	1.05	12	0.09	-135.00	1072.00	2735	20231012	-59.01	980	20240805	14.39	1945	-42.37	20240110	980	14.39	20240805	2350	-52.30	20231025	980	14.39	20240805	0.21	N	046970	500	219 억		276744	N	N	0	N	00	N
79	20241018	100518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1126	-3	5	-0.27	17294318	15366	10.38	1128	1130	1122	1467	791	1129	1125.49	0.63	0	-1054	1143	1135	1127	1119	1111	1140	1124	219	338	500	720	1	1	43824999	493	-8.34	1.05	12	0.04	-135.00	1072.00	2735	20231012	-58.83	980	20240805	14.90	1945	-42.11	20240110	980	14.90	20240805	2350	-52.09	20231025	980	14.90	20240805	0.21	N	046970	500	219 억		276744	N	N	0	N	00	N
80	20241018	090519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1129	0	3	0.00	3107578	2759	1.86	1128	1129	1126	1467	791	1129	1126.34	0.63	0	1472	1143	1135	1127	1119	1111	1140	1124	219	338	500	720	1	1	43824999	495	-8.36	1.05	12	0.01	-135.00	1072.00	2735	20231012	-58.72	980	20240805	15.20	1945	-41.95	20240110	980	15.20	20240805	2350	-51.96	20231025	980	15.20	20240805	0.21	N	046970	500	219 억		276744	N	N	0	N	00	N
81	20241017	160517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1129	11	2	0.98	166545443	147765	62.43	1119	1135	1119	1453	783	1118	1127.10	0.63	0	-252	1148	1132	1124	1108	1100	1129	1105	219	335	500	710	1	1	43824999	495	-8.36	1.05	12	0.34	-135.00	1072.00	2735	20231012	-58.72	980	20240805	15.20	1945	-41.95	20240110	980	15.20	20240805	2355	-52.06	20231017	980	15.20	20240805	0.21	N	046970	500	219 억		277180	N	N	0	N	00	N
82	20241017	150518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1131	13	2	1.16	147927923	131239	55.45	1119	1135	1119	1453	783	1118	1127.16	0.63	0	-1637	1148	1132	1124	1108	1100	1129	1105	219	335	500	710	1	1	43824999	496	-8.38	1.06	12	0.30	-135.00	1072.00	2735	20231012	-58.65	980	20240805	15.41	1945	-41.85	20240110	980	15.41	20240805	2355	-51.97	20231017	980	15.41	20240805	0.21	N	046970	500	219 억		277180	N	N	0	N	00	N
83	20241017	140519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1131	13	2	1.16	123135727	109271	46.17	1119	1135	1119	1453	783	1118	1126.88	0.63	0	-4105	1148	1132	1124	1108	1100	1129	1105	219	335	500	710	1	1	43824999	496	-8.38	1.06	12	0.25	-135.00	1072.00	2735	20231012	-58.65	980	20240805	15.41	1945	-41.85	20240110	980	15.41	20240805	2355	-51.97	20231017	980	15.41	20240805	0.21	N	046970	500	219 억		277180	N	N	0	N	00	N
84	20241017	130516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1129	11	2	0.98	97045190	86128	36.39	1119	1135	1119	1453	783	1118	1126.76	0.63	0	-6396	1148	1132	1124	1108	1100	1129	1105	219	335	500	710	1	1	43824999	495	-8.36	1.05	12	0.20	-135.00	1072.00	2735	20231012	-58.72	980	20240805	15.20	1945	-41.95	20240110	980	15.20	20240805	2355	-52.06	20231017	980	15.20	20240805	0.21	N	046970	500	219 억		277180	N	N	0	N	00	N
85	20241017	120519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1131	13	2	1.16	85336215	75716	31.99	1119	1135	1119	1453	783	1118	1127.06	0.63	0	-4472	1148	1132	1124	1108	1100	1129	1105	219	335	500	710	1	1	43824999	496	-8.38	1.06	12	0.17	-135.00	1072.00	2735	20231012	-58.65	980	20240805	15.41	1945	-41.85	20240110	980	15.41	20240805	2355	-51.97	20231017	980	15.41	20240805	0.21	N	046970	500	219 억		277180	N	N	0	N	00	N
86	20241017	110518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1130	12	2	1.07	74305926	65927	27.86	1119	1135	1119	1453	783	1118	1127.09	0.63	0	-3832	1148	1132	1124	1108	1100	1129	1105	219	335	500	710	1	1	43824999	495	-8.37	1.05	12	0.15	-135.00	1072.00	2735	20231012	-58.68	980	20240805	15.31	1945	-41.90	20240110	980	15.31	20240805	2355	-52.02	20231017	980	15.31	20240805	0.21	N	046970	500	219 억		277180	N	N	0	N	00	N
87	20241017	100521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1130	12	2	1.07	67736050	60108	25.40	1119	1135	1119	1453	783	1118	1126.91	0.63	0	-4558	1148	1132	1124	1108	1100	1129	1105	219	335	500	710	1	1	43824999	495	-8.37	1.05	12	0.14	-135.00	1072.00	2735	20231012	-58.68	980	20240805	15.31	1945	-41.90	20240110	980	15.31	20240805	2355	-52.02	20231017	980	15.31	20240805	0.21	N	046970	500	219 억		277180	N	N	0	N	00	N
88	20241017	090515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1135	17	2	1.52	13818238	12261	5.18	1119	1135	1119	1453	783	1118	1127.01	0.63	0	-2093	1148	1132	1124	1108	1100	1129	1105	219	335	500	710	1	1	43824999	497	-8.41	1.06	12	0.03	-135.00	1072.00	2735	20231012	-58.50	980	20240805	15.82	1945	-41.65	20240110	980	15.82	20240805	2355	-51.80	20231017	980	15.82	20240805	0.21	N	046970	500	219 억		277180	N	N	0	N	00	N
89	20241016	160513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1118	-17	5	-1.50	264086756	235648	9.28	1135	1140	1116	1475	795	1135	1120.67	0.57	0	29258	1270	1202	1154	1086	1038	1236	1120	219	340	500	720	1	1	43824999	490	-8.28	1.04	12	0.54	-135.00	1072.00	2735	20231012	-59.12	980	20240805	14.08	1945	-42.52	20240110	980	14.08	20240805	2355	-52.53	20231017	980	14.08	20240805	0.21	N	046970	500	219 억		247942	N	N	0	N	00	N
90	20241016	150517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1119	-16	5	-1.41	253394405	226087	8.90	1135	1140	1116	1475	795	1135	1120.75	0.57	0	29135	1270	1202	1154	1086	1038	1236	1120	219	340	500	720	1	1	43824999	490	-8.29	1.04	12	0.52	-135.00	1072.00	2735	20231012	-59.09	980	20240805	14.18	1945	-42.47	20240110	980	14.18	20240805	2355	-52.48	20231017	980	14.18	20240805	0.21	N	046970	500	219 억		247942	N	N	0	N	00	N
91	20241016	140516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1118	-17	5	-1.50	231413054	206427	8.13	1135	1140	1116	1475	795	1135	1121.01	0.57	0	29434	1270	1202	1154	1086	1038	1236	1120	219	340	500	720	1	1	43824999	490	-8.28	1.04	12	0.47	-135.00	1072.00	2735	20231012	-59.12	980	20240805	14.08	1945	-42.52	20240110	980	14.08	20240805	2355	-52.53	20231017	980	14.08	20240805	0.21	N	046970	500	219 억		247942	N	N	0	N	00	N
92	20241016	130515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1118	-17	5	-1.50	194352945	173317	6.82	1135	1140	1116	1475	795	1135	1121.33	0.57	0	34275	1270	1202	1154	1086	1038	1236	1120	219	340	500	720	1	1	43824999	490	-8.28	1.04	12	0.40	-135.00	1072.00	2735	20231012	-59.12	980	20240805	14.08	1945	-42.52	20240110	980	14.08	20240805	2355	-52.53	20231017	980	14.08	20240805	0.21	N	046970	500	219 억		247942	N	N	0	N	00	N
93	20241016	120515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1124	-11	5	-0.97	155515681	138637	5.46	1135	1140	1116	1475	795	1135	1121.70	0.57	0	35323	1270	1202	1154	1086	1038	1236	1120	219	340	500	720	1	1	43824999	493	-8.33	1.05	12	0.32	-135.00	1072.00	2735	20231012	-58.90	980	20240805	14.69	1945	-42.21	20240110	980	14.69	20240805	2355	-52.27	20231017	980	14.69	20240805	0.21	N	046970	500	219 억		247942	N	N	0	N	00	N
94	20241016	110514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1124	-11	5	-0.97	141130155	125815	4.95	1135	1140	1116	1475	795	1135	1121.67	0.57	0	34263	1270	1202	1154	1086	1038	1236	1120	219	340	500	720	1	1	43824999	493	-8.33	1.05	12	0.29	-135.00	1072.00	2735	20231012	-58.90	980	20240805	14.69	1945	-42.21	20240110	980	14.69	20240805	2355	-52.27	20231017	980	14.69	20240805	0.21	N	046970	500	219 억		247942	N	N	0	N	00	N
95	20241016	100515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1126	-9	5	-0.79	128456821	114533	4.51	1135	1140	1116	1475	795	1135	1121.51	0.57	0	29861	1270	1202	1154	1086	1038	1236	1120	219	340	500	720	1	1	43824999	493	-8.34	1.05	12	0.26	-135.00	1072.00	2735	20231012	-58.83	980	20240805	14.90	1945	-42.11	20240110	980	14.90	20240805	2355	-52.19	20231017	980	14.90	20240805	0.21	N	046970	500	219 억		247942	N	N	0	N	00	N
96	20241016	090515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1138	3	2	0.26	18784601	16707	0.66	1135	1140	1120	1475	795	1135	1124.03	0.57	0	-395	1270	1202	1154	1086	1038	1236	1120	219	340	500	720	1	1	43824999	499	-8.43	1.06	12	0.04	-135.00	1072.00	2735	20231012	-58.39	980	20240805	16.12	1945	-41.49	20240110	980	16.12	20240805	2355	-51.68	20231017	980	16.12	20240805	0.21	N	046970	500	219 억		247942	N	N	0	N	00	N
97	20241015	160511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1135	24	2	2.16	2959140393	2533917	3274.26	1111	1222	1106	1444	778	1111	1167.83	0.73	0	-72776	1133	1121	1113	1101	1093	1118	1098	219	333	500	710	1	1	43824999	497	-8.41	1.06	12	5.78	-135.00	1072.00	2735	20231012	-58.50	980	20240805	15.82	1945	-41.65	20240110	980	15.82	20240805	2355	-51.80	20231017	980	15.82	20240805	0.21	N	046970	500	219 억		318436	N	N	0	N	00	N
98	20241015	150516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1141	30	2	2.70	2903343506	2484925	3210.95	1111	1222	1106	1444	778	1111	1168.38	0.73	0	-62152	1133	1121	1113	1101	1093	1118	1098	219	333	500	710	1	1	43824999	500	-8.45	1.06	12	5.67	-135.00	1072.00	2735	20231012	-58.28	980	20240805	16.43	1945	-41.34	20240110	980	16.43	20240805	2355	-51.55	20231017	980	16.43	20240805	0.21	N	046970	500	219 억		318436	N	N	0	N	00	N
99	20241015	140515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1153	42	2	3.78	2801370433	2395646	3095.59	1111	1222	1106	1444	778	1111	1169.36	0.73	0	-61615	1133	1121	1113	1101	1093	1118	1098	219	333	500	710	1	1	43824999	505	-8.54	1.08	12	5.47	-135.00	1072.00	2735	20231012	-57.84	980	20240805	17.65	1945	-40.72	20240110	980	17.65	20240805	2355	-51.04	20231017	980	17.65	20240805	0.21	N	046970	500	219 억		318436	N	N	0	N	00	N
100	20241015	130514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1160	49	2	4.41	2658635298	2272175	2936.04	1111	1222	1106	1444	778	1111	1170.08	0.73	0	-56233	1133	1121	1113	1101	1093	1118	1098	219	333	500	710	1	1	43824999	508	-8.59	1.08	12	5.18	-135.00	1072.00	2735	20231012	-57.59	980	20240805	18.37	1945	-40.36	20240110	980	18.37	20240805	2355	-50.74	20231017	980	18.37	20240805	0.21	N	046970	500	219 억		318436	N	N	0	N	00	N
101	20241015	120514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1170	59	2	5.31	2428903597	2074021	2679.99	1111	1222	1106	1444	778	1111	1171.11	0.73	0	-29407	1133	1121	1113	1101	1093	1118	1098	219	333	500	710	1	1	43824999	513	-8.67	1.09	12	4.73	-135.00	1072.00	2735	20231012	-57.22	980	20240805	19.39	1945	-39.85	20240110	980	19.39	20240805	2355	-50.32	20231017	980	19.39	20240805	0.21	N	046970	500	219 억		318436	N	N	0	N	00	N
102	20241015	110516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1147	36	2	3.24	1968823832	1681991	2173.42	1111	1222	1106	1444	778	1111	1170.53	0.73	0	-34271	1133	1121	1113	1101	1093	1118	1098	219	333	500	710	1	1	43824999	503	-8.50	1.07	12	3.84	-135.00	1072.00	2735	20231012	-58.06	980	20240805	17.04	1945	-41.03	20240110	980	17.04	20240805	2355	-51.30	20231017	980	17.04	20240805	0.21	N	046970	500	219 억		318436	N	N	0	N	00	N
103	20241015	100514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1146	35	2	3.15	1898271813	1620395	2093.83	1111	1222	1106	1444	778	1111	1171.49	0.73	0	-39298	1133	1121	1113	1101	1093	1118	1098	219	333	500	710	1	1	43824999	502	-8.49	1.07	12	3.70	-135.00	1072.00	2735	20231012	-58.10	980	20240805	16.94	1945	-41.08	20240110	980	16.94	20240805	2355	-51.34	20231017	980	16.94	20240805	0.21	N	046970	500	219 억		318436	N	N	0	N	00	N
104	20241015	090513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1131	20	2	1.80	44323046	39674	51.27	1111	1131	1106	1444	778	1111	1117.18	0.73	0	-2029	1133	1121	1113	1101	1093	1118	1098	219	333	500	710	1	1	43824999	496	-8.38	1.06	12	0.09	-135.00	1072.00	2735	20231012	-58.65	980	20240805	15.41	1945	-41.85	20240110	980	15.41	20240805	2355	-51.97	20231017	980	15.41	20240805	0.21	N	046970	500	219 억		318436	N	N	0	N	00	N
105	20241014	160502	57	100.00	KOSDAQ		유통	N	N	N	N		N	1111	-4	5	-0.36	85934649	77387	104.48	1125	1125	1105	1449	781	1115	1110.45	0.74	0	-5918	1126	1120	1115	1109	1104	1118	1107	219	334	500	710	1	1	43824999	487	-8.23	1.04	12	0.18	-135.00	1072.00	2735	20231012	-59.38	980	20240805	13.37	1945	-42.88	20240110	980	13.37	20240805	2355	-52.82	20231017	980	13.37	20240805	0.23	N	046970	500	219 억		324166	N	N	0	N	00	N
106	20241014	150509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1114	-1	5	-0.09	77621389	69907	94.38	1125	1125	1105	1449	781	1115	1110.35	0.74	0	-6264	1126	1120	1115	1109	1104	1118	1107	219	334	500	710	1	1	43824999	488	-8.25	1.04	12	0.16	-135.00	1072.00	2735	20231012	-59.27	980	20240805	13.67	1945	-42.72	20240110	980	13.67	20240805	2355	-52.70	20231017	980	13.67	20240805	0.23	N	046970	500	219 억		324166	N	N	0	N	00	N
107	20241014	140508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1116	1	2	0.09	74301699	66920	90.34	1125	1125	1105	1449	781	1115	1110.31	0.74	0	-7550	1126	1120	1115	1109	1104	1118	1107	219	334	500	710	1	1	43824999	489	-8.27	1.04	12	0.15	-135.00	1072.00	2735	20231012	-59.20	980	20240805	13.88	1945	-42.62	20240110	980	13.88	20240805	2355	-52.61	20231017	980	13.88	20240805	0.23	N	046970	500	219 억		324166	N	N	0	N	00	N
108	20241014	130509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1115	0	3	0.00	73062930	65807	88.84	1125	1125	1105	1449	781	1115	1110.26	0.74	0	-7992	1126	1120	1115	1109	1104	1118	1107	219	334	500	710	1	1	43824999	489	-8.26	1.04	12	0.15	-135.00	1072.00	2735	20231012	-59.23	980	20240805	13.78	1945	-42.67	20240110	980	13.78	20240805	2355	-52.65	20231017	980	13.78	20240805	0.23	N	046970	500	219 억		324166	N	N	0	N	00	N
109	20241014	120501	57	100.00	KOSDAQ		유통	N	N	N	N		N	1116	1	2	0.09	72130949	64970	87.71	1125	1125	1105	1449	781	1115	1110.22	0.74	0	-7786	1126	1120	1115	1109	1104	1118	1107	219	334	500	710	1	1	43824999	489	-8.27	1.04	12	0.15	-135.00	1072.00	2735	20231012	-59.20	980	20240805	13.88	1945	-42.62	20240110	980	13.88	20240805	2355	-52.61	20231017	980	13.88	20240805	0.23	N	046970	500	219 억		324166	N	N	0	N	00	N
110	20241014	110504	57	100.00	KOSDAQ		유통	N	N	N	N		N	1108	-7	5	-0.63	50066897	45157	60.96	1125	1125	1105	1449	781	1115	1108.73	0.74	0	-5733	1126	1120	1115	1109	1104	1118	1107	219	334	500	710	1	1	43824999	486	-8.21	1.03	12	0.10	-135.00	1072.00	2735	20231012	-59.49	980	20240805	13.06	1945	-43.03	20240110	980	13.06	20240805	2355	-52.95	20231017	980	13.06	20240805	0.23	N	046970	500	219 억		324166	N	N	0	N	00	N
111	20241014	100504	57	100.00	KOSDAQ		유통	N	N	N	N		N	1109	-6	5	-0.54	26414494	23785	32.11	1125	1125	1108	1449	781	1115	1110.55	0.74	0	187	1126	1120	1115	1109	1104	1118	1107	219	334	500	710	1	1	43824999	486	-8.21	1.03	12	0.05	-135.00	1072.00	2735	20231012	-59.45	980	20240805	13.16	1945	-42.98	20240110	980	13.16	20240805	2355	-52.91	20231017	980	13.16	20240805	0.23	N	046970	500	219 억		324166	N	N	0	N	00	N
112	20241014	090506	57	100.00	KOSDAQ		유통	N	N	N	N		N	1117	2	2	0.18	2528124	2258	3.05	1125	1125	1115	1449	781	1115	1119.63	0.74	0	-26	1126	1120	1115	1109	1104	1118	1107	219	334	500	710	1	1	43824999	490	-8.27	1.04	12	0.01	-135.00	1072.00	2735	20231012	-59.16	980	20240805	13.98	1945	-42.57	20240110	980	13.98	20240805	2355	-52.57	20231017	980	13.98	20240805	0.23	N	046970	500	219 억		324166	N	N	0	N	00	N
113	20241011	160456	57	100.00	KOSDAQ		유통	N	N	N	N		N	1115	1	2	0.09	82466503	74072	59.50	1119	1121	1110	1448	780	1114	1113.33	0.70	0	15709	1144	1129	1121	1106	1098	1125	1102	219	334	500	710	1	1	43824999	489	-8.26	1.04	12	0.17	-135.00	1072.00	2735	20231012	-59.23	980	20240805	13.78	1945	-42.67	20240110	980	13.78	20240805	2735	-59.23	20231012	980	13.78	20240805	0.23	N	046970	500	219 억		308478	N	N	0	N	00	N
114	20241011	150503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1113	-1	5	-0.09	76212595	68453	54.99	1119	1121	1110	1448	780	1114	1113.36	0.70	0	16162	1144	1129	1121	1106	1098	1125	1102	219	334	500	710	1	1	43824999	488	-8.24	1.04	12	0.16	-135.00	1072.00	2735	20231012	-59.31	980	20240805	13.57	1945	-42.78	20240110	980	13.57	20240805	2735	-59.31	20231012	980	13.57	20240805	0.23	N	046970	500	219 억		308478	N	N	0	N	00	N
115	20241011	140504	57	100.00	KOSDAQ		유통	N	N	N	N		N	1114	0	3	0.00	67397579	60548	48.64	1119	1121	1110	1448	780	1114	1113.13	0.70	0	18361	1144	1129	1121	1106	1098	1125	1102	219	334	500	710	1	1	43824999	488	-8.25	1.04	12	0.14	-135.00	1072.00	2735	20231012	-59.27	980	20240805	13.67	1945	-42.72	20240110	980	13.67	20240805	2735	-59.27	20231012	980	13.67	20240805	0.23	N	046970	500	219 억		308478	N	N	0	N	00	N
116	20241011	130505	57	100.00	KOSDAQ		유통	N	N	N	N		N	1114	0	3	0.00	64816417	58230	46.78	1119	1121	1110	1448	780	1114	1113.11	0.70	0	18521	1144	1129	1121	1106	1098	1125	1102	219	334	500	710	1	1	43824999	488	-8.25	1.04	12	0.13	-135.00	1072.00	2735	20231012	-59.27	980	20240805	13.67	1945	-42.72	20240110	980	13.67	20240805	2735	-59.27	20231012	980	13.67	20240805	0.23	N	046970	500	219 억		308478	N	N	0	N	00	N
117	20241011	120501	57	100.00	KOSDAQ		유통	N	N	N	N		N	1116	2	2	0.18	60742302	54577	43.84	1119	1121	1110	1448	780	1114	1112.97	0.70	0	18317	1144	1129	1121	1106	1098	1125	1102	219	334	500	710	1	1	43824999	489	-8.27	1.04	12	0.12	-135.00	1072.00	2735	20231012	-59.20	980	20240805	13.88	1945	-42.62	20240110	980	13.88	20240805	2735	-59.20	20231012	980	13.88	20240805	0.23	N	046970	500	219 억		308478	N	N	0	N	00	N
118	20241011	110501	57	100.00	KOSDAQ		유통	N	N	N	N		N	1116	2	2	0.18	57364871	51545	41.41	1119	1121	1110	1448	780	1114	1112.91	0.70	0	18720	1144	1129	1121	1106	1098	1125	1102	219	334	500	710	1	1	43824999	489	-8.27	1.04	12	0.12	-135.00	1072.00	2735	20231012	-59.20	980	20240805	13.88	1945	-42.62	20240110	980	13.88	20240805	2735	-59.20	20231012	980	13.88	20240805	0.23	N	046970	500	219 억		308478	N	N	0	N	00	N
119	20241011	100508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1113	-1	5	-0.09	46320474	41621	33.43	1119	1121	1110	1448	780	1114	1112.91	0.70	0	17627	1144	1129	1121	1106	1098	1125	1102	219	334	500	710	1	1	43824999	488	-8.24	1.04	12	0.09	-135.00	1072.00	2735	20231012	-59.31	980	20240805	13.57	1945	-42.78	20240110	980	13.57	20240805	2735	-59.31	20231012	980	13.57	20240805	0.23	N	046970	500	219 억		308478	N	N	0	N	00	N
120	20241011	090504	57	100.00	KOSDAQ		유통	N	N	N	N		N	1114	0	3	0.00	3718869	3344	2.69	1119	1119	1110	1448	780	1114	1112.10	0.70	0	1106	1144	1129	1121	1106	1098	1125	1102	219	334	500	710	1	1	43824999	488	-8.25	1.04	12	0.01	-135.00	1072.00	2735	20231012	-59.27	980	20240805	13.67	1945	-42.72	20240110	980	13.67	20240805	2735	-59.27	20231012	980	13.67	20240805	0.23	N	046970	500	219 억		308478	N	N	0	N	00	N
121	20241010	160513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1114	-3	5	-0.27	139468811	124442	155.00	1118	1136	1113	1452	782	1117	1120.78	0.70	0	2082	1134	1125	1120	1111	1106	1123	1109	219	335	500	710	1	1	43824999	488	-8.25	1.04	12	0.28	-135.00	1072.00	2735	20231012	-59.27	980	20240805	13.67	1945	-42.72	20240110	980	13.67	20240805	2735	-59.27	20231012	980	13.67	20240805	0.23	N	046970	500	219 억		306582	N	N	0	N	00	N
122	20241010	150521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1119	2	2	0.18	133363565	118961	148.17	1118	1136	1113	1452	782	1117	1121.07	0.70	0	2775	1134	1125	1120	1111	1106	1123	1109	219	335	500	710	1	1	43824999	490	-8.29	1.04	12	0.27	-135.00	1072.00	2735	20231012	-59.09	980	20240805	14.18	1945	-42.47	20240110	980	14.18	20240805	2735	-59.09	20231012	980	14.18	20240805	0.23	N	046970	500	219 억		306582	N	N	0	N	00	N
123	20241010	140518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1120	3	2	0.27	110640884	98596	122.80	1118	1136	1113	1452	782	1117	1122.17	0.70	0	-2185	1134	1125	1120	1111	1106	1123	1109	219	335	500	710	1	1	43824999	491	-8.30	1.04	12	0.22	-135.00	1072.00	2735	20231012	-59.05	980	20240805	14.29	1945	-42.42	20240110	980	14.29	20240805	2735	-59.05	20231012	980	14.29	20240805	0.23	N	046970	500	219 억		306582	N	N	0	N	00	N
124	20241010	130515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1115	-2	5	-0.18	63863042	57046	71.05	1118	1136	1113	1452	782	1117	1119.51	0.70	0	-1795	1134	1125	1120	1111	1106	1123	1109	219	335	500	710	1	1	43824999	489	-8.26	1.04	12	0.13	-135.00	1072.00	2735	20231012	-59.23	980	20240805	13.78	1945	-42.67	20240110	980	13.78	20240805	2735	-59.23	20231012	980	13.78	20240805	0.23	N	046970	500	219 억		306582	N	N	0	N	00	N
125	20241010	120517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1119	2	2	0.18	35084429	31276	38.96	1118	1136	1113	1452	782	1117	1121.78	0.70	0	-4913	1134	1125	1120	1111	1106	1123	1109	219	335	500	710	1	1	43824999	490	-8.29	1.04	12	0.07	-135.00	1072.00	2735	20231012	-59.09	980	20240805	14.18	1945	-42.47	20240110	980	14.18	20240805	2735	-59.09	20231012	980	14.18	20240805	0.23	N	046970	500	219 억		306582	N	N	0	N	00	N
126	20241010	110516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1116	-1	5	-0.09	29420986	26200	32.63	1118	1136	1113	1452	782	1117	1122.96	0.70	0	-4633	1134	1125	1120	1111	1106	1123	1109	219	335	500	710	1	1	43824999	489	-8.27	1.04	12	0.06	-135.00	1072.00	2735	20231012	-59.20	980	20240805	13.88	1945	-42.62	20240110	980	13.88	20240805	2735	-59.20	20231012	980	13.88	20240805	0.23	N	046970	500	219 억		306582	N	N	0	N	00	N
127	20241010	100516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1122	5	2	0.45	18491623	16416	20.45	1118	1136	1113	1452	782	1117	1126.50	0.70	0	-4480	1134	1125	1120	1111	1106	1123	1109	219	335	500	710	1	1	43824999	492	-8.31	1.05	12	0.04	-135.00	1072.00	2735	20231012	-58.98	980	20240805	14.49	1945	-42.31	20240110	980	14.49	20240805	2735	-58.98	20231012	980	14.49	20240805	0.23	N	046970	500	219 억		306582	N	N	0	N	00	N
128	20241010	090515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1128	11	2	0.98	6771373	6026	7.51	1118	1128	1118	1452	782	1117	1123.81	0.70	0	-692	1134	1125	1120	1111	1106	1123	1109	219	335	500	710	1	1	43824999	494	-8.36	1.05	12	0.01	-135.00	1072.00	2735	20231012	-58.76	980	20240805	15.10	1945	-42.01	20240110	980	15.10	20240805	2735	-58.76	20231012	980	15.10	20240805	0.23	N	046970	500	219 억		306582	N	N	0	N	00	N
129	20241008	160513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1117	-9	5	-0.80	89028622	79594	87.27	1129	1129	1115	1463	789	1126	1118.53	0.74	0	-4294	1153	1139	1124	1110	1095	1132	1103	219	337	500	720	1	1	43824999	490	-8.27	1.04	12	0.18	-135.00	1072.00	2735	20231012	-59.16	980	20240805	13.98	1945	-42.57	20240110	980	13.98	20240805	2735	-59.16	20231012	980	13.98	20240805	0.26	N	046970	500	219 억		322917	N	N	0	N	00	N
130	20241008	150516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1119	-7	5	-0.62	84991365	75983	83.31	1129	1129	1115	1463	789	1126	1118.56	0.74	0	-4268	1153	1139	1124	1110	1095	1132	1103	219	337	500	720	1	1	43824999	490	-8.29	1.04	12	0.17	-135.00	1072.00	2735	20231012	-59.09	980	20240805	14.18	1945	-42.47	20240110	980	14.18	20240805	2735	-59.09	20231012	980	14.18	20240805	0.26	N	046970	500	219 억		322917	N	N	0	N	00	N
131	20241008	140515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1120	-6	5	-0.53	66415355	59361	65.08	1129	1129	1115	1463	789	1126	1118.84	0.74	0	-2831	1153	1139	1124	1110	1095	1132	1103	219	337	500	720	1	1	43824999	491	-8.30	1.04	12	0.14	-135.00	1072.00	2735	20231012	-59.05	980	20240805	14.29	1945	-42.42	20240110	980	14.29	20240805	2735	-59.05	20231012	980	14.29	20240805	0.26	N	046970	500	219 억		322917	N	N	0	N	00	N
132	20241008	130513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1118	-8	5	-0.71	50557137	45175	49.53	1129	1129	1115	1463	789	1126	1119.14	0.74	0	-3314	1153	1139	1124	1110	1095	1132	1103	219	337	500	720	1	1	43824999	490	-8.28	1.04	12	0.10	-135.00	1072.00	2735	20231012	-59.12	980	20240805	14.08	1945	-42.52	20240110	980	14.08	20240805	2735	-59.12	20231012	980	14.08	20240805	0.26	N	046970	500	219 억		322917	N	N	0	N	00	N
133	20241008	120514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1120	-6	5	-0.53	45246376	40423	44.32	1129	1129	1115	1463	789	1126	1119.32	0.74	0	-3328	1153	1139	1124	1110	1095	1132	1103	219	337	500	720	1	1	43824999	491	-8.30	1.04	12	0.09	-135.00	1072.00	2735	20231012	-59.05	980	20240805	14.29	1945	-42.42	20240110	980	14.29	20240805	2735	-59.05	20231012	980	14.29	20240805	0.26	N	046970	500	219 억		322917	N	N	0	N	00	N
134	20241008	110513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1121	-5	5	-0.44	40648757	36308	39.81	1129	1129	1115	1463	789	1126	1119.55	0.74	0	-3515	1153	1139	1124	1110	1095	1132	1103	219	337	500	720	1	1	43824999	491	-8.30	1.05	12	0.08	-135.00	1072.00	2735	20231012	-59.01	980	20240805	14.39	1945	-42.37	20240110	980	14.39	20240805	2735	-59.01	20231012	980	14.39	20240805	0.26	N	046970	500	219 억		322917	N	N	0	N	00	N
135	20241008	100516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1119	-7	5	-0.62	21406852	19091	20.93	1129	1129	1118	1463	789	1126	1121.31	0.74	0	-3005	1153	1139	1124	1110	1095	1132	1103	219	337	500	720	1	1	43824999	490	-8.29	1.04	12	0.04	-135.00	1072.00	2735	20231012	-59.09	980	20240805	14.18	1945	-42.47	20240110	980	14.18	20240805	2735	-59.09	20231012	980	14.18	20240805	0.26	N	046970	500	219 억		322917	N	N	0	N	00	N
136	20241008	090513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1120	-6	5	-0.53	2541959	2263	2.48	1129	1129	1120	1463	789	1126	1123.27	0.74	0	-162	1153	1139	1124	1110	1095	1132	1103	219	337	500	720	1	1	43824999	491	-8.30	1.04	12	0.01	-135.00	1072.00	2735	20231012	-59.05	980	20240805	14.29	1945	-42.42	20240110	980	14.29	20240805	2735	-59.05	20231012	980	14.29	20240805	0.26	N	046970	500	219 억		322917	N	N	0	N	00	N
137	20241007	160511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1126	5	2	0.45	99056040	88530	122.57	1138	1138	1109	1457	785	1121	1118.89	0.71	0	13451	1135	1128	1119	1112	1103	1131	1115	219	336	500	710	1	1	43824999	493	-8.34	1.05	12	0.20	-135.00	1072.00	2735	20231012	-58.83	980	20240805	14.90	1945	-42.11	20240110	980	14.90	20240805	2735	-58.83	20231012	980	14.90	20240805	0.27	N	046970	500	219 억		309443	N	N	0	N	00	N
138	20241007	150458	57	100.00	KOSDAQ		유통	N	N	N	N		N	1126	5	2	0.45	91904241	82178	113.78	1138	1138	1109	1457	785	1121	1118.36	0.71	0	13732	1135	1128	1119	1112	1103	1131	1115	219	336	500	710	1	1	43824999	493	-8.34	1.05	12	0.19	-135.00	1072.00	2735	20231012	-58.83	980	20240805	14.90	1945	-42.11	20240110	980	14.90	20240805	2735	-58.83	20231012	980	14.90	20240805	0.27	N	046970	500	219 억		309443	N	N	0	N	00	N
139	20241007	140516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1123	2	2	0.18	86509328	77381	107.14	1138	1138	1109	1457	785	1121	1117.97	0.71	0	13402	1135	1128	1119	1112	1103	1131	1115	219	336	500	710	1	1	43824999	492	-8.32	1.05	12	0.18	-135.00	1072.00	2735	20231012	-58.94	980	20240805	14.59	1945	-42.26	20240110	980	14.59	20240805	2735	-58.94	20231012	980	14.59	20240805	0.27	N	046970	500	219 억		309443	N	N	0	N	00	N
140	20241007	130502	57	100.00	KOSDAQ		유통	N	N	N	N		N	1118	-3	5	-0.27	80061689	71616	99.16	1138	1138	1109	1457	785	1121	1117.93	0.71	0	13270	1135	1128	1119	1112	1103	1131	1115	219	336	500	710	1	1	43824999	490	-8.28	1.04	12	0.16	-135.00	1072.00	2735	20231012	-59.12	980	20240805	14.08	1945	-42.52	20240110	980	14.08	20240805	2735	-59.12	20231012	980	14.08	20240805	0.27	N	046970	500	219 억		309443	N	N	0	N	00	N
141	20241007	120534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1124	3	2	0.27	73775331	66005	91.39	1138	1138	1109	1457	785	1121	1117.72	0.71	0	11357	1135	1128	1119	1112	1103	1131	1115	219	336	500	710	1	1	43824999	493	-8.33	1.05	12	0.15	-135.00	1072.00	2735	20231012	-58.90	980	20240805	14.69	1945	-42.21	20240110	980	14.69	20240805	2735	-58.90	20231012	980	14.69	20240805	0.27	N	046970	500	219 억		309443	N	N	0	N	00	N
142	20241007	110455	57	100.00	KOSDAQ		유통	N	N	N	N		N	1124	3	2	0.27	72406298	64787	89.70	1138	1138	1109	1457	785	1121	1117.61	0.71	0	11718	1135	1128	1119	1112	1103	1131	1115	219	336	500	710	1	1	43824999	493	-8.33	1.05	12	0.15	-135.00	1072.00	2735	20231012	-58.90	980	20240805	14.69	1945	-42.21	20240110	980	14.69	20240805	2735	-58.90	20231012	980	14.69	20240805	0.27	N	046970	500	219 억		309443	N	N	0	N	00	N
143	20241007	100454	57	100.00	KOSDAQ		유통	N	N	N	N		N	1114	-7	5	-0.62	29494171	26415	36.57	1138	1138	1109	1457	785	1121	1116.57	0.71	0	-2405	1135	1128	1119	1112	1103	1131	1115	219	336	500	710	1	1	43824999	488	-8.25	1.04	12	0.06	-135.00	1072.00	2735	20231012	-59.27	980	20240805	13.67	1945	-42.72	20240110	980	13.67	20240805	2735	-59.27	20231012	980	13.67	20240805	0.27	N	046970	500	219 억		309443	N	N	0	N	00	N
144	20241007	090436	57	100.00	KOSDAQ		유통	N	N	N	N		N	1121	0	3	0.00	7051227	6271	8.68	1138	1138	1121	1457	785	1121	1124.42	0.71	0	-4256	1135	1128	1119	1112	1103	1131	1115	219	336	500	710	1	1	43824999	491	-8.30	1.05	12	0.01	-135.00	1072.00	2735	20231012	-59.01	980	20240805	14.39	1945	-42.37	20240110	980	14.39	20240805	2735	-59.01	20231012	980	14.39	20240805	0.27	N	046970	500	219 억		309443	N	N	0	N	00	N
145	20241004	160441	57	100.00	KOSDAQ		유통	N	N	N	N		N	1121	11	2	0.99	80590308	72226	19.28	1111	1126	1110	1443	777	1110	1115.81	0.69	0	6503	1222	1165	1131	1074	1040	1155	1064	219	333	500	710	1	1	43824999	491	-8.30	1.05	12	0.16	-135.00	1072.00	2735	20231012	-59.01	980	20240805	14.39	1945	-42.37	20240110	980	14.39	20240805	2735	-59.01	20231012	980	14.39	20240805	0.28	N	046970	500	219 억		303098	N	N	0	N	00	N
146	20241004	150444	57	100.00	KOSDAQ		유통	N	N	N	N		N	1115	5	2	0.45	73668461	66018	17.62	1111	1126	1110	1443	777	1110	1115.88	0.69	0	6682	1222	1165	1131	1074	1040	1155	1064	219	333	500	710	1	1	43824999	489	-8.26	1.04	12	0.15	-135.00	1072.00	2735	20231012	-59.23	980	20240805	13.78	1945	-42.67	20240110	980	13.78	20240805	2735	-59.23	20231012	980	13.78	20240805	0.28	N	046970	500	219 억		303098	N	N	0	N	00	N
147	20241004	140445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1112	2	2	0.18	55092349	49403	13.19	1111	1126	1110	1443	777	1110	1115.16	0.69	0	2745	1222	1165	1131	1074	1040	1155	1064	219	333	500	710	1	1	43824999	487	-8.24	1.04	12	0.11	-135.00	1072.00	2735	20231012	-59.34	980	20240805	13.47	1945	-42.83	20240110	980	13.47	20240805	2735	-59.34	20231012	980	13.47	20240805	0.28	N	046970	500	219 억		303098	N	N	0	N	00	N
148	20241004	130445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1117	7	2	0.63	42412632	37996	10.14	1111	1126	1110	1443	777	1110	1116.24	0.69	0	4007	1222	1165	1131	1074	1040	1155	1064	219	333	500	710	1	1	43824999	490	-8.27	1.04	12	0.09	-135.00	1072.00	2735	20231012	-59.16	980	20240805	13.98	1945	-42.57	20240110	980	13.98	20240805	2735	-59.16	20231012	980	13.98	20240805	0.28	N	046970	500	219 억		303098	N	N	0	N	00	N
149	20241004	120443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1118	8	2	0.72	37481941	33567	8.96	1111	1126	1110	1443	777	1110	1116.63	0.69	0	4232	1222	1165	1131	1074	1040	1155	1064	219	333	500	710	1	1	43824999	490	-8.28	1.04	12	0.08	-135.00	1072.00	2735	20231012	-59.12	980	20240805	14.08	1945	-42.52	20240110	980	14.08	20240805	2735	-59.12	20231012	980	14.08	20240805	0.28	N	046970	500	219 억		303098	N	N	0	N	00	N
150	20241004	110443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1112	2	2	0.18	35280827	31596	8.43	1111	1126	1110	1443	777	1110	1116.62	0.69	0	3859	1222	1165	1131	1074	1040	1155	1064	219	333	500	710	1	1	43824999	487	-8.24	1.04	12	0.07	-135.00	1072.00	2735	20231012	-59.34	980	20240805	13.47	1945	-42.83	20240110	980	13.47	20240805	2735	-59.34	20231012	980	13.47	20240805	0.28	N	046970	500	219 억		303098	N	N	0	N	00	N
151	20241004	100439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1121	11	2	0.99	22985460	20562	5.49	1111	1126	1110	1443	777	1110	1117.86	0.69	0	1132	1222	1165	1131	1074	1040	1155	1064	219	333	500	710	1	1	43824999	491	-8.30	1.05	12	0.05	-135.00	1072.00	2735	20231012	-59.01	980	20240805	14.39	1945	-42.37	20240110	980	14.39	20240805	2735	-59.01	20231012	980	14.39	20240805	0.28	N	046970	500	219 억		303098	N	N	0	N	00	N
152	20241004	090439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1113	3	2	0.27	7721879	6951	1.86	1111	1113	1110	1443	777	1110	1110.90	0.69	0	2987	1222	1165	1131	1074	1040	1155	1064	219	333	500	710	1	1	43824999	488	-8.24	1.04	12	0.02	-135.00	1072.00	2735	20231012	-59.31	980	20240805	13.57	1945	-42.78	20240110	980	13.57	20240805	2735	-59.31	20231012	980	13.57	20240805	0.28	N	046970	500	219 억		303098	N	N	0	N	00	N
153	20241002	160438	57	100.00	KOSDAQ		유통	N	N	N	N		N	1110	-8	5	-0.72	420347731	372658	281.52	1110	1188	1097	1453	783	1118	1128.06	0.82	0	-55688	1168	1142	1130	1104	1092	1137	1099	219	335	500	710	1	1	43824999	486	-8.22	1.04	12	0.85	-135.00	1072.00	2735	20231012	-59.41	980	20240805	13.27	1945	-42.93	20240110	980	13.27	20240805	2735	-59.41	20231012	980	13.27	20240805	0.29	N	046970	500	219 억		357740	N	N	0	N	00	N
154	20241002	150446	57	100.00	KOSDAQ		유통	N	N	N	N		N	1110	-8	5	-0.72	397874785	352519	266.30	1110	1188	1097	1453	783	1118	1128.66	0.82	0	-47037	1168	1142	1130	1104	1092	1137	1099	219	335	500	710	1	1	43824999	486	-8.22	1.04	12	0.80	-135.00	1072.00	2735	20231012	-59.41	980	20240805	13.27	1945	-42.93	20240110	980	13.27	20240805	2735	-59.41	20231012	980	13.27	20240805	0.29	N	046970	500	219 억		357740	N	N	0	N	00	N
155	20241002	140444	57	100.00	KOSDAQ		유통	N	N	N	N		N	1121	3	2	0.27	368851984	326390	246.56	1110	1188	1097	1453	783	1118	1130.10	0.82	0	-52925	1168	1142	1130	1104	1092	1137	1099	219	335	500	710	1	1	43824999	491	-8.30	1.05	12	0.74	-135.00	1072.00	2735	20231012	-59.01	980	20240805	14.39	1945	-42.37	20240110	980	14.39	20240805	2735	-59.01	20231012	980	14.39	20240805	0.29	N	046970	500	219 억		357740	N	N	0	N	00	N
156	20241002	130441	57	100.00	KOSDAQ		유통	N	N	N	N		N	1119	1	2	0.09	91287310	82548	62.36	1110	1122	1097	1453	783	1118	1105.87	0.82	0	-32955	1168	1142	1130	1104	1092	1137	1099	219	335	500	710	1	1	43824999	490	-8.29	1.04	12	0.19	-135.00	1072.00	2735	20231012	-59.09	980	20240805	14.18	1945	-42.47	20240110	980	14.18	20240805	2735	-59.09	20231012	980	14.18	20240805	0.29	N	046970	500	219 억		357740	N	N	0	N	00	N
157	20241002	120437	57	100.00	KOSDAQ		유통	N	N	N	N		N	1117	-1	5	-0.09	91088440	82370	62.22	1110	1122	1097	1453	783	1118	1105.84	0.82	0	-33055	1168	1142	1130	1104	1092	1137	1099	219	335	500	710	1	1	43824999	490	-8.27	1.04	12	0.19	-135.00	1072.00	2735	20231012	-59.16	980	20240805	13.98	1945	-42.57	20240110	980	13.98	20240805	2735	-59.16	20231012	980	13.98	20240805	0.29	N	046970	500	219 억		357740	N	N	0	N	00	N
158	20241002	110432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1118	0	3	0.00	90508212	81851	61.83	1110	1122	1097	1453	783	1118	1105.77	0.82	0	-32802	1168	1142	1130	1104	1092	1137	1099	219	335	500	710	1	1	43824999	490	-8.28	1.04	12	0.19	-135.00	1072.00	2735	20231012	-59.12	980	20240805	14.08	1945	-42.52	20240110	980	14.08	20240805	2735	-59.12	20231012	980	14.08	20240805	0.29	N	046970	500	219 억		357740	N	N	0	N	00	N
159	20241002	100432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1108	-10	5	-0.89	82707525	74843	56.54	1110	1115	1097	1453	783	1118	1105.08	0.82	0	-33069	1168	1142	1130	1104	1092	1137	1099	219	335	500	710	1	1	43824999	486	-8.21	1.03	12	0.17	-135.00	1072.00	2735	20231012	-59.49	980	20240805	13.06	1945	-43.03	20240110	980	13.06	20240805	2735	-59.49	20231012	980	13.06	20240805	0.29	N	046970	500	219 억		357740	N	N	0	N	00	N
160	20241002	090431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1110	-8	5	-0.72	15392991	13861	10.47	1110	1111	1110	1453	783	1118	1110.53	0.82	0	-2914	1168	1142	1130	1104	1092	1137	1099	219	335	500	710	1	1	43824999	486	-8.22	1.04	12	0.03	-135.00	1072.00	2735	20231012	-59.41	980	20240805	13.27	1945	-42.93	20240110	980	13.27	20240805	2735	-59.41	20231012	980	13.27	20240805	0.29	N	046970	500	219 억		357740	N	N	0	N	00	N