KissMeData/064090/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	160634	57	100.00	KOSDAQ		유통	N	N	N	N		N	3555	-195	5	-5.20	415102060	115835	154.58	3715	3730	3540	4875	2625	3750	3583.56	0.39	0	-16310	3903	3826	3713	3636	3523	3865	3675	249	1125	500	2320	5	1	49742745	1768	-13.57	2.99	12	0.23	-262.00	1188.00	7630	20240704	-53.41	1702	20231027	108.87	7630	-53.41	20240704	1880	89.10	20240104	7630	-53.41	20240704	1712	107.65	20231031	0.13	N	064090	500	248 억		192759	N	N	0	N	00	N
3	20241031	150642	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	-140	5	-3.73	376926480	105101	140.26	3715	3730	3540	4875	2625	3750	3586.33	0.39	0	-13116	3903	3826	3713	3636	3523	3865	3675	249	1125	500	2320	5	1	49742745	1796	-13.78	3.04	12	0.21	-262.00	1188.00	7630	20240704	-52.69	1702	20231027	112.10	7630	-52.69	20240704	1880	92.02	20240104	7630	-52.69	20240704	1712	110.86	20231031	0.13	N	064090	500	248 억		192759	N	N	0	N	00	N
4	20241031	140641	57	100.00	KOSDAQ		유통	N	N	N	N		N	3575	-175	5	-4.67	316618440	88244	117.76	3715	3730	3540	4875	2625	3750	3587.99	0.39	0	-9204	3903	3826	3713	3636	3523	3865	3675	249	1125	500	2320	5	1	49742745	1778	-13.65	3.01	12	0.18	-262.00	1188.00	7630	20240704	-53.15	1702	20231027	110.05	7630	-53.15	20240704	1880	90.16	20240104	7630	-53.15	20240704	1712	108.82	20231031	0.13	N	064090	500	248 억		192759	N	N	0	N	00	N
5	20241031	130641	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	-150	5	-4.00	310915415	86652	115.64	3715	3730	3540	4875	2625	3750	3588.09	0.39	0	-9546	3903	3826	3713	3636	3523	3865	3675	249	1125	500	2320	5	1	49742745	1791	-13.74	3.03	12	0.17	-262.00	1188.00	7630	20240704	-52.82	1702	20231027	111.52	7630	-52.82	20240704	1880	91.49	20240104	7630	-52.82	20240704	1712	110.28	20231031	0.13	N	064090	500	248 억		192759	N	N	0	N	00	N
6	20241031	120641	57	100.00	KOSDAQ		유통	N	N	N	N		N	3575	-175	5	-4.67	271730335	75745	101.08	3715	3730	3540	4875	2625	3750	3587.44	0.39	0	-19423	3903	3826	3713	3636	3523	3865	3675	249	1125	500	2320	5	1	49742745	1778	-13.65	3.01	12	0.15	-262.00	1188.00	7630	20240704	-53.15	1702	20231027	110.05	7630	-53.15	20240704	1880	90.16	20240104	7630	-53.15	20240704	1712	108.82	20231031	0.13	N	064090	500	248 억		192759	N	N	0	N	00	N
7	20241031	110640	57	100.00	KOSDAQ		유통	N	N	N	N		N	3560	-190	5	-5.07	234184325	65193	87.00	3715	3730	3560	4875	2625	3750	3592.17	0.39	0	-15997	3903	3826	3713	3636	3523	3865	3675	249	1125	500	2320	5	1	49742745	1771	-13.59	3.00	12	0.13	-262.00	1188.00	7630	20240704	-53.34	1702	20231027	109.17	7630	-53.34	20240704	1880	89.36	20240104	7630	-53.34	20240704	1712	107.94	20231031	0.13	N	064090	500	248 억		192759	N	N	0	N	00	N
8	20241031	100641	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	-165	5	-4.40	117857515	32754	43.71	3715	3730	3565	4875	2625	3750	3598.26	0.39	0	-18938	3903	3826	3713	3636	3523	3865	3675	249	1125	500	2320	5	1	49742745	1783	-13.68	3.02	12	0.07	-262.00	1188.00	7630	20240704	-53.01	1702	20231027	110.63	7630	-53.01	20240704	1880	90.69	20240104	7630	-53.01	20240704	1712	109.40	20231031	0.13	N	064090	500	248 억		192759	N	N	0	N	00	N
9	20241031	090638	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	-110	5	-2.93	11054435	3001	4.00	3715	3730	3640	4875	2625	3750	3683.58	0.39	0	-2006	3903	3826	3713	3636	3523	3865	3675	249	1125	500	2320	5	1	49742745	1811	-13.89	3.06	12	0.01	-262.00	1188.00	7630	20240704	-52.29	1702	20231027	113.87	7630	-52.29	20240704	1880	93.62	20240104	7630	-52.29	20240704	1712	112.62	20231031	0.13	N	064090	500	248 억		192759	N	N	0	N	00	N
10	20241030	160637	57	100.00	KOSDAQ		유통	N	N	N	N		N	3750	30	2	0.81	278022080	74832	46.90	3720	3790	3600	4835	2605	3720	3715.28	0.35	0	16451	3890	3805	3635	3550	3380	3847	3592	249	1115	500	2300	5	1	49742745	1865	-14.31	3.16	12	0.15	-262.00	1188.00	7630	20240704	-50.85	1702	20231027	120.33	7630	-50.85	20240704	1880	99.47	20240104	7630	-50.85	20240704	1712	119.04	20231031	0.13	N	064090	500	248 억		176297	N	N	0	N	00	N
11	20241030	150652	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-20	5	-0.54	260446545	70125	43.95	3720	3790	3600	4835	2605	3720	3714.03	0.35	0	18164	3890	3805	3635	3550	3380	3847	3592	249	1115	500	2300	5	1	49742745	1840	-14.12	3.11	12	0.14	-262.00	1188.00	7630	20240704	-51.51	1702	20231027	117.39	7630	-51.51	20240704	1880	96.81	20240104	7630	-51.51	20240704	1712	116.12	20231031	0.13	N	064090	500	248 억		176297	N	N	0	N	00	N
12	20241030	140641	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-20	5	-0.54	216772790	58369	36.58	3720	3790	3600	4835	2605	3720	3713.83	0.35	0	13241	3890	3805	3635	3550	3380	3847	3592	249	1115	500	2300	5	1	49742745	1840	-14.12	3.11	12	0.12	-262.00	1188.00	7630	20240704	-51.51	1702	20231027	117.39	7630	-51.51	20240704	1880	96.81	20240104	7630	-51.51	20240704	1712	116.12	20231031	0.13	N	064090	500	248 억		176297	N	N	0	N	00	N
13	20241030	130643	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	-30	5	-0.81	152199870	40959	25.67	3720	3790	3600	4835	2605	3720	3715.91	0.35	0	6464	3890	3805	3635	3550	3380	3847	3592	249	1115	500	2300	5	1	49742745	1836	-14.08	3.11	12	0.08	-262.00	1188.00	7630	20240704	-51.64	1702	20231027	116.80	7630	-51.64	20240704	1880	96.28	20240104	7630	-51.64	20240704	1712	115.54	20231031	0.13	N	064090	500	248 억		176297	N	N	0	N	00	N
14	20241030	120651	57	100.00	KOSDAQ		유통	N	N	N	N		N	3785	65	2	1.75	123509185	33295	20.87	3720	3790	3600	4835	2605	3720	3709.54	0.35	0	6864	3890	3805	3635	3550	3380	3847	3592	249	1115	500	2300	5	1	49742745	1883	-14.45	3.19	12	0.07	-262.00	1188.00	7630	20240704	-50.39	1702	20231027	122.39	7630	-50.39	20240704	1880	101.33	20240104	7630	-50.39	20240704	1712	121.09	20231031	0.13	N	064090	500	248 억		176297	N	N	0	N	00	N
15	20241030	110640	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	10	2	0.27	67521885	18350	11.50	3720	3745	3600	4835	2605	3720	3679.67	0.35	0	-1556	3890	3805	3635	3550	3380	3847	3592	249	1115	500	2300	5	1	49742745	1855	-14.24	3.14	12	0.04	-262.00	1188.00	7630	20240704	-51.11	1702	20231027	119.15	7630	-51.11	20240704	1880	98.40	20240104	7630	-51.11	20240704	1712	117.87	20231031	0.13	N	064090	500	248 억		176297	N	N	0	N	00	N
16	20241030	100638	57	100.00	KOSDAQ		유통	N	N	N	N		N	3635	-85	5	-2.28	49769375	13559	8.50	3720	3725	3600	4835	2605	3720	3670.58	0.35	0	-4852	3890	3805	3635	3550	3380	3847	3592	249	1115	500	2300	5	1	49742745	1808	-13.87	3.06	12	0.03	-262.00	1188.00	7630	20240704	-52.36	1702	20231027	113.57	7630	-52.36	20240704	1880	93.35	20240104	7630	-52.36	20240704	1712	112.32	20231031	0.13	N	064090	500	248 억		176297	N	N	0	N	00	N
17	20241030	090643	57	100.00	KOSDAQ		유통	N	N	N	N		N	3625	-95	5	-2.55	9148340	2481	1.55	3720	3720	3600	4835	2605	3720	3687.36	0.35	0	-1020	3890	3805	3635	3550	3380	3847	3592	249	1115	500	2300	5	1	49742745	1803	-13.84	3.05	12	0.00	-262.00	1188.00	7630	20240704	-52.49	1702	20231027	112.98	7630	-52.49	20240704	1880	92.82	20240104	7630	-52.49	20240704	1712	111.74	20231031	0.13	N	064090	500	248 억		176297	N	N	0	N	00	N
18	20241029	160618	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	0	3	0.00	571722235	158935	69.11	3720	3720	3465	4835	2605	3720	3597.12	0.40	0	-23676	4083	3901	3693	3511	3303	3797	3407	249	1115	500	2300	5	1	49742745	1850	-14.20	3.13	12	0.32	-262.00	1188.00	7630	20240704	-51.25	1702	20231027	118.57	7630	-51.25	20240704	1880	97.87	20240104	7630	-51.25	20240704	1712	117.29	20231031	0.13	N	064090	500	248 억		199973	N	N	0	N	00	N
19	20241029	150629	57	100.00	KOSDAQ		유통	N	N	N	N		N	3655	-65	5	-1.75	473681550	132460	57.59	3720	3720	3465	4835	2605	3720	3576.03	0.40	0	-12386	4083	3901	3693	3511	3303	3797	3407	249	1115	500	2300	5	1	49742745	1818	-13.95	3.08	12	0.27	-262.00	1188.00	7630	20240704	-52.10	1702	20231027	114.75	7630	-52.10	20240704	1880	94.41	20240104	7630	-52.10	20240704	1712	113.49	20231031	0.13	N	064090	500	248 억		199973	N	N	0	N	00	N
20	20241029	140602	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	-130	5	-3.49	416714710	116791	50.78	3720	3720	3465	4835	2605	3720	3568.04	0.40	0	-8466	4083	3901	3693	3511	3303	3797	3407	249	1115	500	2300	5	1	49742745	1786	-13.70	3.02	12	0.23	-262.00	1188.00	7630	20240704	-52.95	1702	20231027	110.93	7630	-52.95	20240704	1880	90.96	20240104	7630	-52.95	20240704	1712	109.70	20231031	0.13	N	064090	500	248 억		199973	N	N	0	N	00	N
21	20241029	130623	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	-110	5	-2.96	380771115	106668	46.38	3720	3720	3465	4835	2605	3720	3569.68	0.40	0	-10368	4083	3901	3693	3511	3303	3797	3407	249	1115	500	2300	5	1	49742745	1796	-13.78	3.04	12	0.21	-262.00	1188.00	7630	20240704	-52.69	1702	20231027	112.10	7630	-52.69	20240704	1880	92.02	20240104	7630	-52.69	20240704	1712	110.86	20231031	0.13	N	064090	500	248 억		199973	N	N	0	N	00	N
22	20241029	120626	57	100.00	KOSDAQ		유통	N	N	N	N		N	3560	-160	5	-4.30	329407915	92629	40.28	3720	3720	3465	4835	2605	3720	3556.21	0.40	0	-6169	4083	3901	3693	3511	3303	3797	3407	249	1115	500	2300	5	1	49742745	1771	-13.59	3.00	12	0.19	-262.00	1188.00	7630	20240704	-53.34	1702	20231027	109.17	7630	-53.34	20240704	1880	89.36	20240104	7630	-53.34	20240704	1712	107.94	20231031	0.13	N	064090	500	248 억		199973	N	N	0	N	00	N
23	20241029	110641	57	100.00	KOSDAQ		유통	N	N	N	N		N	3550	-170	5	-4.57	310834250	87396	38.00	3720	3720	3465	4835	2605	3720	3556.62	0.40	0	-5667	4083	3901	3693	3511	3303	3797	3407	249	1115	500	2300	5	1	49742745	1766	-13.55	2.99	12	0.18	-262.00	1188.00	7630	20240704	-53.47	1702	20231027	108.58	7630	-53.47	20240704	1880	88.83	20240104	7630	-53.47	20240704	1712	107.36	20231031	0.13	N	064090	500	248 억		199973	N	N	0	N	00	N
24	20241029	100624	57	100.00	KOSDAQ		유통	N	N	N	N		N	3535	-185	5	-4.97	149005385	41632	18.10	3720	3720	3500	4835	2605	3720	3579.11	0.40	0	-2302	4083	3901	3693	3511	3303	3797	3407	249	1115	500	2300	5	1	49742745	1758	-13.49	2.98	12	0.08	-262.00	1188.00	7630	20240704	-53.67	1702	20231027	107.70	7630	-53.67	20240704	1880	88.03	20240104	7630	-53.67	20240704	1712	106.48	20231031	0.13	N	064090	500	248 억		199973	N	N	0	N	00	N
25	20241028	160617	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	-80	5	-2.11	832723340	228445	74.03	3875	3875	3485	4940	2660	3800	3645.16	0.36	0	21002	4350	4075	3825	3550	3300	3950	3425	249	1140	500	2350	5	1	49742745	1850	-14.20	3.13	12	0.46	-262.00	1188.00	7630	20240704	-51.25	1702	20231027	118.57	7630	-51.25	20240704	1880	97.87	20240104	7630	-51.25	20240704	1712	117.29	20231031	0.13	N	064090	500	248 억		179065	N	N	0	N	00	N
26	20241028	150621	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	-120	5	-3.16	757840340	208579	67.59	3875	3875	3485	4940	2660	3800	3633.35	0.36	0	26751	4350	4075	3825	3550	3300	3950	3425	249	1140	500	2350	5	1	49742745	1831	-14.05	3.10	12	0.42	-262.00	1188.00	7630	20240704	-51.77	1702	20231027	116.22	7630	-51.77	20240704	1880	95.74	20240104	7630	-51.77	20240704	1712	114.95	20231031	0.13	N	064090	500	248 억		179065	N	N	0	N	00	N
27	20241028	140624	57	100.00	KOSDAQ		유통	N	N	N	N		N	3555	-245	5	-6.45	608453795	166749	54.04	3875	3875	3485	4940	2660	3800	3648.92	0.36	0	24961	4350	4075	3825	3550	3300	3950	3425	249	1140	500	2350	5	1	49742745	1768	-13.57	2.99	12	0.34	-262.00	1188.00	7630	20240704	-53.41	1702	20231027	108.87	7630	-53.41	20240704	1880	89.10	20240104	7630	-53.41	20240704	1712	107.65	20231031	0.13	N	064090	500	248 억		179065	N	N	0	N	00	N
28	20241028	130620	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	-200	5	-5.26	488736005	132905	43.07	3875	3875	3590	4940	2660	3800	3677.33	0.36	0	27692	4350	4075	3825	3550	3300	3950	3425	249	1140	500	2350	5	1	49742745	1791	-13.74	3.03	12	0.27	-262.00	1188.00	7630	20240704	-52.82	1702	20231027	111.52	7630	-52.82	20240704	1880	91.49	20240104	7630	-52.82	20240704	1712	110.28	20231031	0.13	N	064090	500	248 억		179065	N	N	0	N	00	N
29	20241028	120621	57	100.00	KOSDAQ		유통	N	N	N	N		N	3655	-145	5	-3.82	414117215	112323	36.40	3875	3875	3615	4940	2660	3800	3686.84	0.36	0	36064	4350	4075	3825	3550	3300	3950	3425	249	1140	500	2350	5	1	49742745	1818	-13.95	3.08	12	0.23	-262.00	1188.00	7630	20240704	-52.10	1702	20231027	114.75	7630	-52.10	20240704	1880	94.41	20240104	7630	-52.10	20240704	1712	113.49	20231031	0.13	N	064090	500	248 억		179065	N	N	0	N	00	N
30	20241028	110530	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	-105	5	-2.76	388161950	105280	34.12	3875	3875	3615	4940	2660	3800	3686.95	0.36	0	36943	4350	4075	3825	3550	3300	3950	3425	249	1140	500	2350	5	1	49742745	1838	-14.10	3.11	12	0.21	-262.00	1188.00	7630	20240704	-51.57	1702	20231027	117.10	7630	-51.57	20240704	1880	96.54	20240104	7630	-51.57	20240704	1712	115.83	20231031	0.13	N	064090	500	248 억		179065	N	N	0	N	00	N
31	20241028	100617	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	-95	5	-2.50	349775505	94917	30.76	3875	3875	3615	4940	2660	3800	3685.07	0.36	0	37061	4350	4075	3825	3550	3300	3950	3425	249	1140	500	2350	5	1	49742745	1843	-14.14	3.12	12	0.19	-262.00	1188.00	7630	20240704	-51.44	1702	20231027	117.69	7630	-51.44	20240704	1880	97.07	20240104	7630	-51.44	20240704	1712	116.41	20231031	0.13	N	064090	500	248 억		179065	N	N	0	N	00	N
32	20241028	090617	57	100.00	KOSDAQ		유통	N	N	N	N		N	3765	-35	5	-0.92	8961720	2390	0.77	3875	3875	3710	4940	2660	3800	3749.67	0.36	0	936	4350	4075	3825	3550	3300	3950	3425	249	1140	500	2350	5	1	49742745	1873	-14.37	3.17	12	0.00	-262.00	1188.00	7630	20240704	-50.66	1702	20231027	121.21	7630	-50.66	20240704	1880	100.27	20240104	7630	-50.66	20240704	1712	119.92	20231031	0.13	N	064090	500	248 억		179065	N	N	0	N	00	N
33	20241025	160616	57	100.00	KOSDAQ		유통	N	N	N	N		N	3800	-220	5	-5.47	1178383670	308570	171.96	3960	4100	3575	5220	2815	4020	3818.85	0.34	0	11795	4246	4132	4066	3952	3886	4100	3920	249	1200	500	2490	5	1	49742745	1890	-14.50	3.20	12	0.62	-262.00	1188.00	7630	20240704	-50.20	1702	20231027	123.27	7630	-50.20	20240704	1880	102.13	20240104	7630	-50.20	20240704	1702	123.27	20231027	0.12	N	064090	500	248 억		167253	N	N	0	N	00	N
34	20241025	150621	57	100.00	KOSDAQ		유통	N	N	N	N		N	3815	-205	5	-5.10	1129943540	295888	164.90	3960	4100	3575	5220	2815	4020	3818.82	0.34	0	19038	4246	4132	4066	3952	3886	4100	3920	249	1200	500	2490	5	1	49742745	1898	-14.56	3.21	12	0.59	-262.00	1188.00	7630	20240704	-50.00	1702	20231027	124.15	7630	-50.00	20240704	1880	102.93	20240104	7630	-50.00	20240704	1702	124.15	20231027	0.12	N	064090	500	248 억		167253	N	N	0	N	00	N
35	20241025	140618	57	100.00	KOSDAQ		유통	N	N	N	N		N	3790	-230	5	-5.72	1065563990	278967	155.47	3960	4100	3575	5220	2815	4020	3819.68	0.34	0	18056	4246	4132	4066	3952	3886	4100	3920	249	1200	500	2490	5	1	49742745	1885	-14.47	3.19	12	0.56	-262.00	1188.00	7630	20240704	-50.33	1702	20231027	122.68	7630	-50.33	20240704	1880	101.60	20240104	7630	-50.33	20240704	1702	122.68	20231027	0.12	N	064090	500	248 억		167253	N	N	0	N	00	N
36	20241025	130621	57	100.00	KOSDAQ		유통	N	N	N	N		N	3760	-260	5	-6.47	942569320	246197	137.20	3960	4100	3575	5220	2815	4020	3828.52	0.34	0	22481	4246	4132	4066	3952	3886	4100	3920	249	1200	500	2490	5	1	49742745	1870	-14.35	3.16	12	0.49	-262.00	1188.00	7630	20240704	-50.72	1702	20231027	120.92	7630	-50.72	20240704	1880	100.00	20240104	7630	-50.72	20240704	1702	120.92	20231027	0.12	N	064090	500	248 억		167253	N	N	0	N	00	N
37	20241025	120622	57	100.00	KOSDAQ		유통	N	N	N	N		N	3735	-285	5	-7.09	868675430	226286	126.11	3960	4100	3575	5220	2815	4020	3838.84	0.34	0	24081	4246	4132	4066	3952	3886	4100	3920	249	1200	500	2490	5	1	49742745	1858	-14.26	3.14	12	0.45	-262.00	1188.00	7630	20240704	-51.05	1702	20231027	119.45	7630	-51.05	20240704	1880	98.67	20240104	7630	-51.05	20240704	1702	119.45	20231027	0.12	N	064090	500	248 억		167253	N	N	0	N	00	N
38	20241025	110617	57	100.00	KOSDAQ		유통	N	N	N	N		N	3870	-150	5	-3.73	433655030	110023	61.31	3960	4100	3815	5220	2815	4020	3941.49	0.34	0	13258	4246	4132	4066	3952	3886	4100	3920	249	1200	500	2490	5	1	49742745	1925	-14.77	3.26	12	0.22	-262.00	1188.00	7630	20240704	-49.28	1702	20231027	127.38	7630	-49.28	20240704	1880	105.85	20240104	7630	-49.28	20240704	1702	127.38	20231027	0.12	N	064090	500	248 억		167253	N	N	0	N	00	N
39	20241025	100619	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	-40	5	-1.00	134129540	33420	18.62	3960	4100	3960	5220	2815	4020	4013.45	0.34	0	3356	4246	4132	4066	3952	3886	4100	3920	249	1200	500	2490	5	1	49742745	1980	-15.19	3.35	12	0.07	-262.00	1188.00	7630	20240704	-47.84	1702	20231027	133.84	7630	-47.84	20240704	1880	111.70	20240104	7630	-47.84	20240704	1702	133.84	20231027	0.12	N	064090	500	248 억		167253	N	N	0	N	00	N
40	20241025	090619	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	55	2	1.37	28081505	7063	3.94	3960	4080	3960	5220	2815	4020	3975.86	0.34	0	1936	4246	4132	4066	3952	3886	4100	3920	249	1200	500	2490	5	1	49742745	2027	-15.55	3.43	12	0.01	-262.00	1188.00	7630	20240704	-46.59	1702	20231027	139.42	7630	-46.59	20240704	1880	116.76	20240104	7630	-46.59	20240704	1702	139.42	20231027	0.12	N	064090	500	248 억		167253	N	N	0	N	00	N
41	20241024	160608	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-160	5	-3.83	729638790	179439	35.49	4180	4180	4000	5430	2930	4180	4066.22	0.46	0	-59587	4553	4366	4263	4076	3973	4315	4025	249	1250	500	2590	5	1	49742745	2000	-15.34	3.38	12	0.36	-262.00	1188.00	7630	20240704	-47.31	1702	20231027	136.19	7630	-47.31	20240704	1880	113.83	20240104	7630	-47.31	20240704	1702	136.19	20231027	0.12	N	064090	500	248 억		226822	N	N	0	N	00	N
42	20241024	150613	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	-125	5	-2.99	661452370	162530	32.15	4180	4180	4000	5430	2930	4180	4069.72	0.46	0	-48235	4553	4366	4263	4076	3973	4315	4025	249	1250	500	2590	5	1	49742745	2017	-15.48	3.41	12	0.33	-262.00	1188.00	7630	20240704	-46.85	1702	20231027	138.25	7630	-46.85	20240704	1880	115.69	20240104	7630	-46.85	20240704	1702	138.25	20231027	0.12	N	064090	500	248 억		226822	N	N	0	N	00	N
43	20241024	140602	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-120	5	-2.87	527225560	129259	25.57	4180	4180	4015	5430	2930	4180	4078.83	0.46	0	-25149	4553	4366	4263	4076	3973	4315	4025	249	1250	500	2590	5	1	49742745	2020	-15.50	3.42	12	0.26	-262.00	1188.00	7630	20240704	-46.79	1702	20231027	138.54	7630	-46.79	20240704	1880	115.96	20240104	7630	-46.79	20240704	1702	138.54	20231027	0.12	N	064090	500	248 억		226822	N	N	0	N	00	N
44	20241024	130612	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	-30	5	-0.72	338402715	82572	16.33	4180	4180	4060	5430	2930	4180	4098.27	0.46	0	-25506	4553	4366	4263	4076	3973	4315	4025	249	1250	500	2590	5	1	49742745	2064	-15.84	3.49	12	0.17	-262.00	1188.00	7630	20240704	-45.61	1702	20231027	143.83	7630	-45.61	20240704	1880	120.74	20240104	7630	-45.61	20240704	1702	143.83	20231027	0.12	N	064090	500	248 억		226822	N	N	0	N	00	N
45	20241024	120611	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	-85	5	-2.03	290739120	70959	14.04	4180	4180	4060	5430	2930	4180	4097.28	0.46	0	-19515	4553	4366	4263	4076	3973	4315	4025	249	1250	500	2590	5	1	49742745	2037	-15.63	3.45	12	0.14	-262.00	1188.00	7630	20240704	-46.33	1702	20231027	140.60	7630	-46.33	20240704	1880	117.82	20240104	7630	-46.33	20240704	1702	140.60	20231027	0.12	N	064090	500	248 억		226822	N	N	0	N	00	N
46	20241024	110615	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	-90	5	-2.15	263885630	64379	12.73	4180	4180	4060	5430	2930	4180	4098.94	0.46	0	-17842	4553	4366	4263	4076	3973	4315	4025	249	1250	500	2590	5	1	49742745	2034	-15.61	3.44	12	0.13	-262.00	1188.00	7630	20240704	-46.40	1702	20231027	140.31	7630	-46.40	20240704	1880	117.55	20240104	7630	-46.40	20240704	1702	140.31	20231027	0.12	N	064090	500	248 억		226822	N	N	0	N	00	N
47	20241024	100631	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	-95	5	-2.27	183360195	44615	8.82	4180	4180	4080	5430	2930	4180	4109.83	0.46	0	-13701	4553	4366	4263	4076	3973	4315	4025	249	1250	500	2590	5	1	49742745	2032	-15.59	3.44	12	0.09	-262.00	1188.00	7630	20240704	-46.46	1702	20231027	140.01	7630	-46.46	20240704	1880	117.29	20240104	7630	-46.46	20240704	1702	140.01	20231027	0.12	N	064090	500	248 억		226822	N	N	0	N	00	N
48	20241024	090630	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	-60	5	-1.44	29092930	7053	1.40	4180	4180	4100	5430	2930	4180	4124.90	0.46	0	-953	4553	4366	4263	4076	3973	4315	4025	249	1250	500	2590	5	1	49742745	2049	-15.73	3.47	12	0.01	-262.00	1188.00	7630	20240704	-46.00	1702	20231027	142.07	7630	-46.00	20240704	1880	119.15	20240104	7630	-46.00	20240704	1702	142.07	20231027	0.12	N	064090	500	248 억		226822	N	N	0	N	00	N
49	20241023	160612	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	-220	5	-5.00	2126137610	505211	273.01	4400	4450	4160	5720	3080	4400	4208.36	0.42	0	15609	4570	4485	4325	4240	4080	4527	4282	249	1320	500	2720	5	1	49742745	2079	-15.95	3.52	12	1.02	-262.00	1188.00	7630	20240704	-45.22	1702	20231027	145.59	7630	-45.22	20240704	1880	122.34	20240104	7630	-45.22	20240704	1702	145.59	20231027	0.12	N	064090	500	248 억		209440	N	N	0	N	00	N
50	20241023	150625	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	-215	5	-4.89	2019919620	479746	259.25	4400	4450	4160	5720	3080	4400	4210.34	0.42	0	30899	4570	4485	4325	4240	4080	4527	4282	249	1320	500	2720	5	1	49742745	2082	-15.97	3.52	12	0.96	-262.00	1188.00	7630	20240704	-45.15	1702	20231027	145.89	7630	-45.15	20240704	1880	122.61	20240104	7630	-45.15	20240704	1702	145.89	20231027	0.12	N	064090	500	248 억		209440	N	N	0	N	00	N
51	20241023	140625	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	-165	5	-3.75	1941013045	460964	249.10	4400	4450	4160	5720	3080	4400	4210.71	0.42	0	37868	4570	4485	4325	4240	4080	4527	4282	249	1320	500	2720	5	1	49742745	2107	-16.16	3.56	12	0.93	-262.00	1188.00	7630	20240704	-44.50	1702	20231027	148.82	7630	-44.50	20240704	1880	125.27	20240104	7630	-44.50	20240704	1702	148.82	20231027	0.12	N	064090	500	248 억		209440	N	N	0	N	00	N
52	20241023	130616	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	-185	5	-4.20	1766482595	419274	226.57	4400	4450	4160	5720	3080	4400	4213.13	0.42	0	51906	4570	4485	4325	4240	4080	4527	4282	249	1320	500	2720	5	1	49742745	2097	-16.09	3.55	12	0.84	-262.00	1188.00	7630	20240704	-44.76	1702	20231027	147.65	7630	-44.76	20240704	1880	124.20	20240104	7630	-44.76	20240704	1702	147.65	20231027	0.12	N	064090	500	248 억		209440	N	N	0	N	00	N
53	20241023	120614	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	-175	5	-3.98	1716543635	407405	220.16	4400	4450	4160	5720	3080	4400	4213.30	0.42	0	56086	4570	4485	4325	4240	4080	4527	4282	249	1320	500	2720	5	1	49742745	2102	-16.13	3.56	12	0.82	-262.00	1188.00	7630	20240704	-44.63	1702	20231027	148.24	7630	-44.63	20240704	1880	124.73	20240104	7630	-44.63	20240704	1702	148.24	20231027	0.12	N	064090	500	248 억		209440	N	N	0	N	00	N
54	20241023	110610	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	-150	5	-3.41	1537582490	364882	197.18	4400	4450	4160	5720	3080	4400	4213.85	0.42	0	55274	4570	4485	4325	4240	4080	4527	4282	249	1320	500	2720	5	1	49742745	2114	-16.22	3.58	12	0.73	-262.00	1188.00	7630	20240704	-44.30	1702	20231027	149.71	7630	-44.30	20240704	1880	126.06	20240104	7630	-44.30	20240704	1702	149.71	20231027	0.12	N	064090	500	248 억		209440	N	N	0	N	00	N
55	20241023	100614	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	-30	5	-0.68	1459703465	346562	187.28	4400	4450	4160	5720	3080	4400	4211.88	0.42	0	50080	4570	4485	4325	4240	4080	4527	4282	249	1320	500	2720	5	1	49742745	2174	-16.68	3.68	12	0.70	-262.00	1188.00	7630	20240704	-42.73	1702	20231027	156.76	7630	-42.73	20240704	1880	132.45	20240104	7630	-42.73	20240704	1702	156.76	20231027	0.12	N	064090	500	248 억		209440	N	N	0	N	00	N
56	20241023	090614	57	100.00	KOSDAQ		유통	N	N	N	N		N	4415	15	2	0.34	51890040	11742	6.35	4400	4450	4350	5720	3080	4400	4419.41	0.42	0	4794	4570	4485	4325	4240	4080	4527	4282	249	1320	500	2720	5	1	49742745	2196	-16.85	3.72	12	0.02	-262.00	1188.00	7630	20240704	-42.14	1702	20231027	159.40	7630	-42.14	20240704	1880	134.84	20240104	7630	-42.14	20240704	1702	159.40	20231027	0.12	N	064090	500	248 억		209440	N	N	0	N	00	N
57	20241022	160606	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	200	2	4.76	785539455	183232	323.50	4275	4410	4165	5460	2940	4200	4287.11	0.27	0	74096	4326	4262	4216	4152	4106	4295	4185	249	1260	500	2600	5	1	49742745	2189	-16.79	3.70	12	0.37	-262.00	1188.00	7630	20240704	-42.33	1702	20231027	158.52	7630	-42.33	20240704	1880	134.04	20240104	7630	-42.33	20240704	1702	158.52	20231027	0.12	N	064090	500	248 억		135900	N	N	0	N	00	N
58	20241022	150614	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	165	2	3.93	733590805	171381	302.58	4275	4410	4165	5460	2940	4200	4280.47	0.27	0	70263	4326	4262	4216	4152	4106	4295	4185	249	1260	500	2600	5	1	49742745	2171	-16.66	3.67	12	0.34	-262.00	1188.00	7630	20240704	-42.79	1702	20231027	156.46	7630	-42.79	20240704	1880	132.18	20240104	7630	-42.79	20240704	1702	156.46	20231027	0.12	N	064090	500	248 억		135900	N	N	0	N	00	N
59	20241022	140614	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	165	2	3.93	570621175	134140	236.83	4275	4410	4165	5460	2940	4200	4253.92	0.27	0	51822	4326	4262	4216	4152	4106	4295	4185	249	1260	500	2600	5	1	49742745	2171	-16.66	3.67	12	0.27	-262.00	1188.00	7630	20240704	-42.79	1702	20231027	156.46	7630	-42.79	20240704	1880	132.18	20240104	7630	-42.79	20240704	1702	156.46	20231027	0.12	N	064090	500	248 억		135900	N	N	0	N	00	N
60	20241022	130613	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	40	2	0.95	385281730	91391	161.35	4275	4310	4165	5460	2940	4200	4215.75	0.27	0	37119	4326	4262	4216	4152	4106	4295	4185	249	1260	500	2600	5	1	49742745	2109	-16.18	3.57	12	0.18	-262.00	1188.00	7630	20240704	-44.43	1702	20231027	149.12	7630	-44.43	20240704	1880	125.53	20240104	7630	-44.43	20240704	1702	149.12	20231027	0.12	N	064090	500	248 억		135900	N	N	0	N	00	N
61	20241022	120612	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	55	2	1.31	365013160	86607	152.91	4275	4310	4165	5460	2940	4200	4214.59	0.27	0	36543	4326	4262	4216	4152	4106	4295	4185	249	1260	500	2600	5	1	49742745	2117	-16.24	3.58	12	0.17	-262.00	1188.00	7630	20240704	-44.23	1702	20231027	150.00	7630	-44.23	20240704	1880	126.33	20240104	7630	-44.23	20240704	1702	150.00	20231027	0.12	N	064090	500	248 억		135900	N	N	0	N	00	N
62	20241022	110609	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	50	2	1.19	336112600	79849	140.98	4275	4280	4165	5460	2940	4200	4209.35	0.27	0	36000	4326	4262	4216	4152	4106	4295	4185	249	1260	500	2600	5	1	49742745	2114	-16.22	3.58	12	0.16	-262.00	1188.00	7630	20240704	-44.30	1702	20231027	149.71	7630	-44.30	20240704	1880	126.06	20240104	7630	-44.30	20240704	1702	149.71	20231027	0.12	N	064090	500	248 억		135900	N	N	0	N	00	N
63	20241022	100611	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	15	2	0.36	231545825	55122	97.32	4275	4275	4165	5460	2940	4200	4200.61	0.27	0	18953	4326	4262	4216	4152	4106	4295	4185	249	1260	500	2600	5	1	49742745	2097	-16.09	3.55	12	0.11	-262.00	1188.00	7630	20240704	-44.76	1702	20231027	147.65	7630	-44.76	20240704	1880	124.20	20240104	7630	-44.76	20240704	1702	147.65	20231027	0.12	N	064090	500	248 억		135900	N	N	0	N	00	N
64	20241022	090611	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	-10	5	-0.24	625000	149	0.26	4275	4275	4190	5460	2940	4200	4194.63	0.27	0	11	4326	4262	4216	4152	4106	4295	4185	249	1260	500	2600	5	1	49742745	2084	-15.99	3.53	12	0.00	-262.00	1188.00	7630	20240704	-45.09	1702	20231027	146.18	7630	-45.09	20240704	1880	122.87	20240104	7630	-45.09	20240704	1702	146.18	20231027	0.12	N	064090	500	248 억		135900	N	N	0	N	00	N
65	20241021	160606	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	10	2	0.24	238465810	56638	65.15	4190	4280	4170	5440	2935	4190	4210.35	0.24	0	14962	4320	4255	4215	4150	4110	4235	4130	249	1250	500	2590	5	1	49742745	2089	-16.03	3.54	12	0.11	-262.00	1188.00	7630	20240704	-44.95	1702	20231027	146.77	7630	-44.95	20240704	1880	123.40	20240104	7630	-44.95	20240704	1702	146.77	20231027	0.12	N	064090	500	248 억		120938	N	N	0	N	00	N
66	20241021	150610	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	40	2	0.95	230555840	54755	62.98	4190	4280	4170	5440	2935	4190	4210.68	0.24	0	14840	4320	4255	4215	4150	4110	4235	4130	249	1250	500	2590	5	1	49742745	2104	-16.15	3.56	12	0.11	-262.00	1188.00	7630	20240704	-44.56	1702	20231027	148.53	7630	-44.56	20240704	1880	125.00	20240104	7630	-44.56	20240704	1702	148.53	20231027	0.12	N	064090	500	248 억		120938	N	N	0	N	00	N
67	20241021	140611	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	30	2	0.72	180003645	42704	49.12	4190	4280	4170	5440	2935	4190	4215.15	0.24	0	12129	4320	4255	4215	4150	4110	4235	4130	249	1250	500	2590	5	1	49742745	2099	-16.11	3.55	12	0.09	-262.00	1188.00	7630	20240704	-44.69	1702	20231027	147.94	7630	-44.69	20240704	1880	124.47	20240104	7630	-44.69	20240704	1702	147.94	20231027	0.12	N	064090	500	248 억		120938	N	N	0	N	00	N
68	20241021	130609	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	50	2	1.19	177332915	42072	48.39	4190	4280	4170	5440	2935	4190	4214.99	0.24	0	11996	4320	4255	4215	4150	4110	4235	4130	249	1250	500	2590	5	1	49742745	2109	-16.18	3.57	12	0.08	-262.00	1188.00	7630	20240704	-44.43	1702	20231027	149.12	7630	-44.43	20240704	1880	125.53	20240104	7630	-44.43	20240704	1702	149.12	20231027	0.12	N	064090	500	248 억		120938	N	N	0	N	00	N
69	20241021	120609	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	55	2	1.31	149662265	35569	40.91	4190	4280	4170	5440	2935	4190	4207.66	0.24	0	8802	4320	4255	4215	4150	4110	4235	4130	249	1250	500	2590	5	1	49742745	2112	-16.20	3.57	12	0.07	-262.00	1188.00	7630	20240704	-44.36	1702	20231027	149.41	7630	-44.36	20240704	1880	125.80	20240104	7630	-44.36	20240704	1702	149.41	20231027	0.12	N	064090	500	248 억		120938	N	N	0	N	00	N
70	20241021	110606	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	30	2	0.72	107951790	25623	29.47	4190	4280	4170	5440	2935	4190	4213.08	0.24	0	6942	4320	4255	4215	4150	4110	4235	4130	249	1250	500	2590	5	1	49742745	2099	-16.11	3.55	12	0.05	-262.00	1188.00	7630	20240704	-44.69	1702	20231027	147.94	7630	-44.69	20240704	1880	124.47	20240104	7630	-44.69	20240704	1702	147.94	20231027	0.12	N	064090	500	248 억		120938	N	N	0	N	00	N
71	20241021	100609	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	10	2	0.24	50514170	11906	13.69	4190	4280	4190	5440	2935	4190	4242.75	0.24	0	7360	4320	4255	4215	4150	4110	4235	4130	249	1250	500	2590	5	1	49742745	2089	-16.03	3.54	12	0.02	-262.00	1188.00	7630	20240704	-44.95	1702	20231027	146.77	7630	-44.95	20240704	1880	123.40	20240104	7630	-44.95	20240704	1702	146.77	20231027	0.12	N	064090	500	248 억		120938	N	N	0	N	00	N
72	20241021	090606	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	60	2	1.43	4079205	969	1.11	4190	4280	4190	5440	2935	4190	4209.71	0.24	0	603	4320	4255	4215	4150	4110	4235	4130	249	1250	500	2590	5	1	49742745	2114	-16.22	3.58	12	0.00	-262.00	1188.00	7630	20240704	-44.30	1702	20231027	149.71	7630	-44.30	20240704	1880	126.06	20240104	7630	-44.30	20240704	1702	149.71	20231027	0.12	N	064090	500	248 억		120938	N	N	0	N	00	N
73	20241018	160606	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	-20	5	-0.48	364799015	86938	193.82	4215	4280	4175	5470	2950	4210	4196.08	0.22	0	12399	4356	4282	4226	4152	4096	4255	4125	249	1260	500	2610	5	1	49742745	2084	-15.99	3.53	12	0.17	-262.00	1188.00	7630	20240704	-45.09	1702	20231027	146.18	7630	-45.09	20240704	1880	122.87	20240104	7630	-45.09	20240704	1702	146.18	20231027	0.12	N	064090	500	248 억		108665	N	N	0	N	00	N
74	20241018	150622	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	30	2	0.71	348746165	83116	185.30	4215	4280	4175	5470	2950	4210	4195.90	0.22	0	13291	4356	4282	4226	4152	4096	4255	4125	249	1260	500	2610	5	1	49742745	2109	-16.18	3.57	12	0.17	-262.00	1188.00	7630	20240704	-44.43	1702	20231027	149.12	7630	-44.43	20240704	1880	125.53	20240104	7630	-44.43	20240704	1702	149.12	20231027	0.12	N	064090	500	248 억		108665	N	N	0	N	00	N
75	20241018	140624	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	20	2	0.48	340264635	81114	180.83	4215	4280	4175	5470	2950	4210	4194.89	0.22	0	12218	4356	4282	4226	4152	4096	4255	4125	249	1260	500	2610	5	1	49742745	2104	-16.15	3.56	12	0.16	-262.00	1188.00	7630	20240704	-44.56	1702	20231027	148.53	7630	-44.56	20240704	1880	125.00	20240104	7630	-44.56	20240704	1702	148.53	20231027	0.12	N	064090	500	248 억		108665	N	N	0	N	00	N
76	20241018	130610	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	-30	5	-0.71	131774485	31366	69.93	4215	4280	4180	5470	2950	4210	4201.19	0.22	0	-681	4356	4282	4226	4152	4096	4255	4125	249	1260	500	2610	5	1	49742745	2079	-15.95	3.52	12	0.06	-262.00	1188.00	7630	20240704	-45.22	1702	20231027	145.59	7630	-45.22	20240704	1880	122.34	20240104	7630	-45.22	20240704	1702	145.59	20231027	0.12	N	064090	500	248 억		108665	N	N	0	N	00	N
77	20241018	120617	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	20	2	0.48	106559450	25341	56.49	4215	4280	4180	5470	2950	4210	4205.02	0.22	0	3925	4356	4282	4226	4152	4096	4255	4125	249	1260	500	2610	5	1	49742745	2104	-16.15	3.56	12	0.05	-262.00	1188.00	7630	20240704	-44.56	1702	20231027	148.53	7630	-44.56	20240704	1880	125.00	20240104	7630	-44.56	20240704	1702	148.53	20231027	0.12	N	064090	500	248 억		108665	N	N	0	N	00	N
78	20241018	110613	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	30	2	0.71	106288855	25277	56.35	4215	4280	4180	5470	2950	4210	4204.96	0.22	0	3989	4356	4282	4226	4152	4096	4255	4125	249	1260	500	2610	5	1	49742745	2109	-16.18	3.57	12	0.05	-262.00	1188.00	7630	20240704	-44.43	1702	20231027	149.12	7630	-44.43	20240704	1880	125.53	20240104	7630	-44.43	20240704	1702	149.12	20231027	0.12	N	064090	500	248 억		108665	N	N	0	N	00	N
79	20241018	100607	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	-10	5	-0.24	103924615	24717	55.10	4215	4280	4180	5470	2950	4210	4204.58	0.22	0	3971	4356	4282	4226	4152	4096	4255	4125	249	1260	500	2610	5	1	49742745	2089	-16.03	3.54	12	0.05	-262.00	1188.00	7630	20240704	-44.95	1702	20231027	146.77	7630	-44.95	20240704	1880	123.40	20240104	7630	-44.95	20240704	1702	146.77	20231027	0.12	N	064090	500	248 억		108665	N	N	0	N	00	N
80	20241018	090609	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	30	2	0.71	11651200	2767	6.17	4215	4240	4180	5470	2950	4210	4210.77	0.22	0	-593	4356	4282	4226	4152	4096	4255	4125	249	1260	500	2610	5	1	49742745	2109	-16.18	3.57	12	0.01	-262.00	1188.00	7630	20240704	-44.43	1702	20231027	149.12	7630	-44.43	20240704	1880	125.53	20240104	7630	-44.43	20240704	1702	149.12	20231027	0.12	N	064090	500	248 억		108665	N	N	0	N	00	N
81	20241017	160607	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	-40	5	-0.94	185651505	44156	68.35	4300	4300	4170	5520	2975	4250	4204.45	0.21	0	4103	4380	4315	4235	4170	4090	4275	4130	249	1270	500	2630	5	1	49742745	2094	-16.07	3.54	12	0.09	-262.00	1188.00	7630	20240704	-44.82	1702	20231027	147.36	7630	-44.82	20240704	1880	123.94	20240104	7630	-44.82	20240704	1702	147.36	20231027	0.12	N	064090	500	248 억		104562	N	N	0	N	00	N
82	20241017	150609	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	-15	5	-0.35	149415415	35531	55.00	4300	4300	4170	5520	2975	4250	4205.21	0.21	0	3427	4380	4315	4235	4170	4090	4275	4130	249	1270	500	2630	5	1	49742745	2107	-16.16	3.56	12	0.07	-262.00	1188.00	7630	20240704	-44.50	1702	20231027	148.82	7630	-44.50	20240704	1880	125.27	20240104	7630	-44.50	20240704	1702	148.82	20231027	0.12	N	064090	500	248 억		104562	N	N	0	N	00	N
83	20241017	140609	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	-25	5	-0.59	141037080	33547	51.93	4300	4300	4170	5520	2975	4250	4204.16	0.21	0	3131	4380	4315	4235	4170	4090	4275	4130	249	1270	500	2630	5	1	49742745	2102	-16.13	3.56	12	0.07	-262.00	1188.00	7630	20240704	-44.63	1702	20231027	148.24	7630	-44.63	20240704	1880	124.73	20240104	7630	-44.63	20240704	1702	148.24	20231027	0.12	N	064090	500	248 억		104562	N	N	0	N	00	N
84	20241017	130608	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	0	3	0.00	114845110	27320	42.29	4300	4300	4170	5520	2975	4250	4203.70	0.21	0	2073	4380	4315	4235	4170	4090	4275	4130	249	1270	500	2630	5	1	49742745	2114	-16.22	3.58	12	0.05	-262.00	1188.00	7630	20240704	-44.30	1702	20231027	149.71	7630	-44.30	20240704	1880	126.06	20240104	7630	-44.30	20240704	1702	149.71	20231027	0.12	N	064090	500	248 억		104562	N	N	0	N	00	N
85	20241017	120610	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	0	3	0.00	114212465	27171	42.06	4300	4300	4170	5520	2975	4250	4203.47	0.21	0	2073	4380	4315	4235	4170	4090	4275	4130	249	1270	500	2630	5	1	49742745	2114	-16.22	3.58	12	0.05	-262.00	1188.00	7630	20240704	-44.30	1702	20231027	149.71	7630	-44.30	20240704	1880	126.06	20240104	7630	-44.30	20240704	1702	149.71	20231027	0.12	N	064090	500	248 억		104562	N	N	0	N	00	N
86	20241017	110610	57	100.00	KOSDAQ		유통	N	N	N	N		N	4205	-45	5	-1.06	80539535	19213	29.74	4300	4300	4170	5520	2975	4250	4191.93	0.21	0	-2983	4380	4315	4235	4170	4090	4275	4130	249	1270	500	2630	5	1	49742745	2092	-16.05	3.54	12	0.04	-262.00	1188.00	7630	20240704	-44.89	1702	20231027	147.06	7630	-44.89	20240704	1880	123.67	20240104	7630	-44.89	20240704	1702	147.06	20231027	0.12	N	064090	500	248 억		104562	N	N	0	N	00	N
87	20241017	100610	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	-15	5	-0.35	65965940	15754	24.39	4300	4300	4170	5520	2975	4250	4187.25	0.21	0	-3045	4380	4315	4235	4170	4090	4275	4130	249	1270	500	2630	5	1	49742745	2107	-16.16	3.56	12	0.03	-262.00	1188.00	7630	20240704	-44.50	1702	20231027	148.82	7630	-44.50	20240704	1880	125.27	20240104	7630	-44.50	20240704	1702	148.82	20231027	0.12	N	064090	500	248 억		104562	N	N	0	N	00	N
88	20241017	090605	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	30	2	0.71	230685	54	0.08	4300	4300	4270	5520	2975	4250	4271.94	0.21	0	-5	4380	4315	4235	4170	4090	4275	4130	249	1270	500	2630	5	1	49742745	2129	-16.34	3.60	12	0.00	-262.00	1188.00	7630	20240704	-43.91	1702	20231027	151.47	7630	-43.91	20240704	1880	127.66	20240104	7630	-43.91	20240704	1702	151.47	20231027	0.12	N	064090	500	248 억		104562	N	N	0	N	00	N
89	20241016	160603	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	95	2	2.29	272600260	64599	96.69	4270	4300	4155	5400	2910	4155	4219.88	0.16	0	24949	4298	4226	4173	4101	4048	4200	4075	249	1245	500	2570	5	1	49742745	2114	-16.22	3.58	12	0.13	-262.00	1188.00	7630	20240704	-44.30	1702	20231027	149.71	7630	-44.30	20240704	1880	126.06	20240104	7630	-44.30	20240704	1702	149.71	20231027	0.10	N	064090	500	248 억		79613	N	N	0	N	00	N
90	20241016	150606	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	75	2	1.81	255986635	60671	90.81	4270	4300	4155	5400	2910	4155	4219.26	0.16	0	25666	4298	4226	4173	4101	4048	4200	4075	249	1245	500	2570	5	1	49742745	2104	-16.15	3.56	12	0.12	-262.00	1188.00	7630	20240704	-44.56	1702	20231027	148.53	7630	-44.56	20240704	1880	125.00	20240104	7630	-44.56	20240704	1702	148.53	20231027	0.10	N	064090	500	248 억		79613	N	N	0	N	00	N
91	20241016	140606	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	70	2	1.68	239199905	56718	84.89	4270	4300	4155	5400	2910	4155	4217.35	0.16	0	23918	4298	4226	4173	4101	4048	4200	4075	249	1245	500	2570	5	1	49742745	2102	-16.13	3.56	12	0.11	-262.00	1188.00	7630	20240704	-44.63	1702	20231027	148.24	7630	-44.63	20240704	1880	124.73	20240104	7630	-44.63	20240704	1702	148.24	20231027	0.10	N	064090	500	248 억		79613	N	N	0	N	00	N
92	20241016	130604	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	100	2	2.41	205094010	48701	72.89	4270	4300	4155	5400	2910	4155	4211.29	0.16	0	23221	4298	4226	4173	4101	4048	4200	4075	249	1245	500	2570	5	1	49742745	2117	-16.24	3.58	12	0.10	-262.00	1188.00	7630	20240704	-44.23	1702	20231027	150.00	7630	-44.23	20240704	1880	126.33	20240104	7630	-44.23	20240704	1702	150.00	20231027	0.10	N	064090	500	248 억		79613	N	N	0	N	00	N
93	20241016	120605	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	145	2	3.49	166211070	39522	59.16	4270	4300	4155	5400	2910	4155	4205.53	0.16	0	17551	4298	4226	4173	4101	4048	4200	4075	249	1245	500	2570	5	1	49742745	2139	-16.41	3.62	12	0.08	-262.00	1188.00	7630	20240704	-43.64	1702	20231027	152.64	7630	-43.64	20240704	1880	128.72	20240104	7630	-43.64	20240704	1702	152.64	20231027	0.10	N	064090	500	248 억		79613	N	N	0	N	00	N
94	20241016	110603	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	40	2	0.96	75235150	18043	27.01	4270	4270	4155	5400	2910	4155	4169.77	0.16	0	6694	4298	4226	4173	4101	4048	4200	4075	249	1245	500	2570	5	1	49742745	2087	-16.01	3.53	12	0.04	-262.00	1188.00	7630	20240704	-45.02	1702	20231027	146.47	7630	-45.02	20240704	1880	123.14	20240104	7630	-45.02	20240704	1702	146.47	20231027	0.10	N	064090	500	248 억		79613	N	N	0	N	00	N
95	20241016	100604	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	35	2	0.84	55831635	13399	20.06	4270	4270	4155	5400	2910	4155	4166.85	0.16	0	3465	4298	4226	4173	4101	4048	4200	4075	249	1245	500	2570	5	1	49742745	2084	-15.99	3.53	12	0.03	-262.00	1188.00	7630	20240704	-45.09	1702	20231027	146.18	7630	-45.09	20240704	1880	122.87	20240104	7630	-45.09	20240704	1702	146.18	20231027	0.10	N	064090	500	248 억		79613	N	N	0	N	00	N
96	20241016	090605	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	110	2	2.65	716110	168	0.25	4270	4270	4260	5400	2910	4155	4262.56	0.16	0	-167	4298	4226	4173	4101	4048	4200	4075	249	1245	500	2570	5	1	49742745	2122	-16.28	3.59	12	0.00	-262.00	1188.00	7630	20240704	-44.10	1702	20231027	150.59	7630	-44.10	20240704	1880	126.86	20240104	7630	-44.10	20240704	1702	150.59	20231027	0.10	N	064090	500	248 억		79613	N	N	0	N	00	N
97	20241015	160600	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	-30	5	-0.72	271358445	65307	54.29	4240	4245	4120	5440	2930	4185	4155.12	0.15	0	6398	4785	4485	4295	3995	3805	4390	3900	249	1255	500	2590	5	1	49742745	2067	-15.86	3.50	12	0.13	-262.00	1188.00	7630	20240704	-45.54	1702	20231027	144.12	7630	-45.54	20240704	1880	121.01	20240104	7630	-45.54	20240704	1702	144.12	20231027	0.09	N	064090	500	248 억		73197	N	N	0	N	00	N
98	20241015	150606	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	25	2	0.60	261132275	62858	52.26	4240	4245	4120	5440	2930	4185	4154.32	0.15	0	6373	4785	4485	4295	3995	3805	4390	3900	249	1255	500	2590	5	1	49742745	2094	-16.07	3.54	12	0.13	-262.00	1188.00	7630	20240704	-44.82	1702	20231027	147.36	7630	-44.82	20240704	1880	123.94	20240104	7630	-44.82	20240704	1702	147.36	20231027	0.09	N	064090	500	248 억		73197	N	N	0	N	00	N
99	20241015	140606	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	40	2	0.96	258224985	62166	51.68	4240	4245	4120	5440	2930	4185	4153.80	0.15	0	6388	4785	4485	4295	3995	3805	4390	3900	249	1255	500	2590	5	1	49742745	2102	-16.13	3.56	12	0.12	-262.00	1188.00	7630	20240704	-44.63	1702	20231027	148.24	7630	-44.63	20240704	1880	124.73	20240104	7630	-44.63	20240704	1702	148.24	20231027	0.09	N	064090	500	248 억		73197	N	N	0	N	00	N
100	20241015	130603	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	25	2	0.60	233734745	56337	46.83	4240	4245	4120	5440	2930	4185	4148.87	0.15	0	2473	4785	4485	4295	3995	3805	4390	3900	249	1255	500	2590	5	1	49742745	2094	-16.07	3.54	12	0.11	-262.00	1188.00	7630	20240704	-44.82	1702	20231027	147.36	7630	-44.82	20240704	1880	123.94	20240104	7630	-44.82	20240704	1702	147.36	20231027	0.09	N	064090	500	248 억		73197	N	N	0	N	00	N
101	20241015	120604	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	-45	5	-1.08	167088925	40311	33.51	4240	4245	4120	5440	2930	4185	4145.00	0.15	0	-4569	4785	4485	4295	3995	3805	4390	3900	249	1255	500	2590	5	1	49742745	2059	-15.80	3.48	12	0.08	-262.00	1188.00	7630	20240704	-45.74	1702	20231027	143.24	7630	-45.74	20240704	1880	120.21	20240104	7630	-45.74	20240704	1702	143.24	20231027	0.09	N	064090	500	248 억		73197	N	N	0	N	00	N
102	20241015	110606	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	-40	5	-0.96	165876220	40018	33.27	4240	4245	4120	5440	2930	4185	4145.04	0.15	0	-4739	4785	4485	4295	3995	3805	4390	3900	249	1255	500	2590	5	1	49742745	2062	-15.82	3.49	12	0.08	-262.00	1188.00	7630	20240704	-45.67	1702	20231027	143.54	7630	-45.67	20240704	1880	120.48	20240104	7630	-45.67	20240704	1702	143.54	20231027	0.09	N	064090	500	248 억		73197	N	N	0	N	00	N
103	20241015	100604	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	-50	5	-1.19	62330680	14943	12.42	4240	4245	4130	5440	2930	4185	4171.23	0.15	0	-1371	4785	4485	4295	3995	3805	4390	3900	249	1255	500	2590	5	1	49742745	2057	-15.78	3.48	12	0.03	-262.00	1188.00	7630	20240704	-45.81	1702	20231027	142.95	7630	-45.81	20240704	1880	119.95	20240104	7630	-45.81	20240704	1702	142.95	20231027	0.09	N	064090	500	248 억		73197	N	N	0	N	00	N
104	20241015	090602	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	50	2	1.19	9314460	2202	1.83	4240	4245	4200	5440	2930	4185	4230.00	0.15	0	-1592	4785	4485	4295	3995	3805	4390	3900	249	1255	500	2590	5	1	49742745	2107	-16.16	3.56	12	0.00	-262.00	1188.00	7630	20240704	-44.50	1702	20231027	148.82	7630	-44.50	20240704	1880	125.27	20240104	7630	-44.50	20240704	1702	148.82	20231027	0.09	N	064090	500	248 억		73197	N	N	0	N	00	N
105	20241014	160549	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	-200	5	-4.56	512336135	120282	178.98	4385	4595	4105	5700	3070	4385	4259.50	0.18	0	-18170	4535	4460	4345	4270	4155	4497	4307	249	1315	500	2710	5	1	49742745	2082	-15.97	3.52	12	0.24	-262.00	1188.00	7630	20240704	-45.15	1701	20231004	146.03	7630	-45.15	20240704	1880	122.61	20240104	7630	-45.15	20240704	1702	145.89	20231027	0.08	N	064090	500	248 억		90799	N	N	0	N	00	N
106	20241014	150557	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	-145	5	-3.31	440837820	103474	153.97	4385	4595	4105	5700	3070	4385	4260.37	0.18	0	-12647	4535	4460	4345	4270	4155	4497	4307	249	1315	500	2710	5	1	49742745	2109	-16.18	3.57	12	0.21	-262.00	1188.00	7630	20240704	-44.43	1701	20231004	149.27	7630	-44.43	20240704	1880	125.53	20240104	7630	-44.43	20240704	1702	149.12	20231027	0.08	N	064090	500	248 억		90799	N	N	0	N	00	N
107	20241014	140557	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	-165	5	-3.76	361686320	85036	126.53	4385	4595	4105	5700	3070	4385	4253.33	0.18	0	-2932	4535	4460	4345	4270	4155	4497	4307	249	1315	500	2710	5	1	49742745	2099	-16.11	3.55	12	0.17	-262.00	1188.00	7630	20240704	-44.69	1701	20231004	148.09	7630	-44.69	20240704	1880	124.47	20240104	7630	-44.69	20240704	1702	147.94	20231027	0.08	N	064090	500	248 억		90799	N	N	0	N	00	N
108	20241014	130556	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	-175	5	-3.99	338116710	79420	118.18	4385	4595	4105	5700	3070	4385	4257.32	0.18	0	788	4535	4460	4345	4270	4155	4497	4307	249	1315	500	2710	5	1	49742745	2094	-16.07	3.54	12	0.16	-262.00	1188.00	7630	20240704	-44.82	1701	20231004	147.50	7630	-44.82	20240704	1880	123.94	20240104	7630	-44.82	20240704	1702	147.36	20231027	0.08	N	064090	500	248 억		90799	N	N	0	N	00	N
109	20241014	120550	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	-205	5	-4.68	335167505	78717	117.13	4385	4595	4105	5700	3070	4385	4257.88	0.18	0	962	4535	4460	4345	4270	4155	4497	4307	249	1315	500	2710	5	1	49742745	2079	-15.95	3.52	12	0.16	-262.00	1188.00	7630	20240704	-45.22	1701	20231004	145.74	7630	-45.22	20240704	1880	122.34	20240104	7630	-45.22	20240704	1702	145.59	20231027	0.08	N	064090	500	248 억		90799	N	N	0	N	00	N
110	20241014	110551	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	-160	5	-3.65	297445935	69739	103.77	4385	4595	4105	5700	3070	4385	4265.13	0.18	0	1127	4535	4460	4345	4270	4155	4497	4307	249	1315	500	2710	5	1	49742745	2102	-16.13	3.56	12	0.14	-262.00	1188.00	7630	20240704	-44.63	1701	20231004	148.38	7630	-44.63	20240704	1880	124.73	20240104	7630	-44.63	20240704	1702	148.24	20231027	0.08	N	064090	500	248 억		90799	N	N	0	N	00	N
111	20241014	100550	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	-165	5	-3.76	290389900	68074	101.29	4385	4595	4105	5700	3070	4385	4265.80	0.18	0	1459	4535	4460	4345	4270	4155	4497	4307	249	1315	500	2710	5	1	49742745	2099	-16.11	3.55	12	0.14	-262.00	1188.00	7630	20240704	-44.69	1701	20231004	148.09	7630	-44.69	20240704	1880	124.47	20240104	7630	-44.69	20240704	1702	147.94	20231027	0.08	N	064090	500	248 억		90799	N	N	0	N	00	N
112	20241014	090554	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	-55	5	-1.25	30132360	6962	10.36	4385	4385	4250	5700	3070	4385	4328.12	0.18	0	1222	4535	4460	4345	4270	4155	4497	4307	249	1315	500	2710	5	1	49742745	2154	-16.53	3.64	12	0.01	-262.00	1188.00	7630	20240704	-43.25	1701	20231004	154.56	7630	-43.25	20240704	1880	130.32	20240104	7630	-43.25	20240704	1702	154.41	20231027	0.08	N	064090	500	248 억		90799	N	N	0	N	00	N
113	20241011	160542	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	0	3	0.00	289268860	66963	50.34	4330	4420	4230	5700	3070	4385	4319.83	0.24	0	-26775	4598	4491	4368	4261	4138	4545	4315	249	1315	500	2710	5	1	49742745	2181	-16.74	3.69	12	0.13	-262.00	1188.00	7630	20240704	-42.53	1690	20230927	159.47	7630	-42.53	20240704	1880	133.24	20240104	7630	-42.53	20240704	1702	157.64	20231027	0.08	N	064090	500	248 억		117781	N	N	0	N	00	N
114	20241011	150551	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	-35	5	-0.80	247214570	57348	43.11	4330	4420	4230	5700	3070	4385	4310.78	0.24	0	-21451	4598	4491	4368	4261	4138	4545	4315	249	1315	500	2710	5	1	49742745	2164	-16.60	3.66	12	0.12	-262.00	1188.00	7630	20240704	-42.99	1690	20230927	157.40	7630	-42.99	20240704	1880	131.38	20240104	7630	-42.99	20240704	1702	155.58	20231027	0.08	N	064090	500	248 억		117781	N	N	0	N	00	N
115	20241011	140551	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	-135	5	-3.08	161913460	37595	28.26	4330	4420	4230	5700	3070	4385	4306.78	0.24	0	-13833	4598	4491	4368	4261	4138	4545	4315	249	1315	500	2710	5	1	49742745	2114	-16.22	3.58	12	0.08	-262.00	1188.00	7630	20240704	-44.30	1690	20230927	151.48	7630	-44.30	20240704	1880	126.06	20240104	7630	-44.30	20240704	1702	149.71	20231027	0.08	N	064090	500	248 억		117781	N	N	0	N	00	N
116	20241011	130552	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	-120	5	-2.74	148171135	34367	25.83	4330	4420	4230	5700	3070	4385	4311.44	0.24	0	-11672	4598	4491	4368	4261	4138	4545	4315	249	1315	500	2710	5	1	49742745	2122	-16.28	3.59	12	0.07	-262.00	1188.00	7630	20240704	-44.10	1690	20230927	152.37	7630	-44.10	20240704	1880	126.86	20240104	7630	-44.10	20240704	1702	150.59	20231027	0.08	N	064090	500	248 억		117781	N	N	0	N	00	N
117	20241011	120548	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	-150	5	-3.42	146478985	33970	25.54	4330	4420	4230	5700	3070	4385	4312.01	0.24	0	-11500	4598	4491	4368	4261	4138	4545	4315	249	1315	500	2710	5	1	49742745	2107	-16.16	3.56	12	0.07	-262.00	1188.00	7630	20240704	-44.50	1690	20230927	150.59	7630	-44.50	20240704	1880	125.27	20240104	7630	-44.50	20240704	1702	148.82	20231027	0.08	N	064090	500	248 억		117781	N	N	0	N	00	N
118	20241011	110548	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	-120	5	-2.74	123307675	28523	21.44	4330	4420	4245	5700	3070	4385	4323.10	0.24	0	-8916	4598	4491	4368	4261	4138	4545	4315	249	1315	500	2710	5	1	49742745	2122	-16.28	3.59	12	0.06	-262.00	1188.00	7630	20240704	-44.10	1690	20230927	152.37	7630	-44.10	20240704	1880	126.86	20240104	7630	-44.10	20240704	1702	150.59	20231027	0.08	N	064090	500	248 억		117781	N	N	0	N	00	N
119	20241011	100556	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	-105	5	-2.39	89261440	20564	15.46	4330	4420	4280	5700	3070	4385	4340.67	0.24	0	-1772	4598	4491	4368	4261	4138	4545	4315	249	1315	500	2710	5	1	49742745	2129	-16.34	3.60	12	0.04	-262.00	1188.00	7630	20240704	-43.91	1690	20230927	153.25	7630	-43.91	20240704	1880	127.66	20240104	7630	-43.91	20240704	1702	151.47	20231027	0.08	N	064090	500	248 억		117781	N	N	0	N	00	N
120	20241011	090551	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	-15	5	-0.34	26326805	6076	4.57	4330	4370	4305	5700	3070	4385	4332.92	0.24	0	2639	4598	4491	4368	4261	4138	4545	4315	249	1315	500	2710	5	1	49742745	2174	-16.68	3.68	12	0.01	-262.00	1188.00	7630	20240704	-42.73	1690	20230927	158.58	7630	-42.73	20240704	1880	132.45	20240104	7630	-42.73	20240704	1702	156.76	20231027	0.08	N	064090	500	248 억		117781	N	N	0	N	00	N
121	20241010	160603	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	65	2	1.50	583619335	133024	291.60	4320	4475	4245	5610	3025	4320	4387.32	0.12	0	58229	4553	4436	4303	4186	4053	4370	4120	249	1290	500	2670	5	1	49742745	2181	-16.74	3.69	12	0.27	-262.00	1188.00	7630	20240704	-42.53	1690	20230927	159.47	7630	-42.53	20240704	1880	133.24	20240104	7630	-42.53	20240704	1702	157.64	20231027	0.08	N	064090	500	248 억		60245	N	N	0	N	00	N
122	20241010	150612	57	100.00	KOSDAQ		유통	N	N	N	N		N	4405	85	2	1.97	490836040	112005	245.52	4320	4450	4245	5610	3025	4320	4382.27	0.12	0	51789	4553	4436	4303	4186	4053	4370	4120	249	1290	500	2670	5	1	49742745	2191	-16.81	3.71	12	0.23	-262.00	1188.00	7630	20240704	-42.27	1690	20230927	160.65	7630	-42.27	20240704	1880	134.31	20240104	7630	-42.27	20240704	1702	158.81	20231027	0.08	N	064090	500	248 억		60245	N	N	0	N	00	N
123	20241010	140608	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	50	2	1.16	417055785	95253	208.80	4320	4450	4245	5610	3025	4320	4378.40	0.12	0	40212	4553	4436	4303	4186	4053	4370	4120	249	1290	500	2670	5	1	49742745	2174	-16.68	3.68	12	0.19	-262.00	1188.00	7630	20240704	-42.73	1690	20230927	158.58	7630	-42.73	20240704	1880	132.45	20240104	7630	-42.73	20240704	1702	156.76	20231027	0.08	N	064090	500	248 억		60245	N	N	0	N	00	N
124	20241010	130606	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	10	2	0.23	103591075	24065	52.75	4320	4360	4245	5610	3025	4320	4304.64	0.12	0	13036	4553	4436	4303	4186	4053	4370	4120	249	1290	500	2670	5	1	49742745	2154	-16.53	3.64	12	0.05	-262.00	1188.00	7630	20240704	-43.25	1690	20230927	156.21	7630	-43.25	20240704	1880	130.32	20240104	7630	-43.25	20240704	1702	154.41	20231027	0.08	N	064090	500	248 억		60245	N	N	0	N	00	N
125	20241010	120607	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	20	2	0.46	88202405	20499	44.94	4320	4360	4245	5610	3025	4320	4302.77	0.12	0	9883	4553	4436	4303	4186	4053	4370	4120	249	1290	500	2670	5	1	49742745	2159	-16.56	3.65	12	0.04	-262.00	1188.00	7630	20240704	-43.12	1690	20230927	156.80	7630	-43.12	20240704	1880	130.85	20240104	7630	-43.12	20240704	1702	154.99	20231027	0.08	N	064090	500	248 억		60245	N	N	0	N	00	N
126	20241010	110605	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	30	2	0.69	88002540	20453	44.83	4320	4360	4245	5610	3025	4320	4302.67	0.12	0	9883	4553	4436	4303	4186	4053	4370	4120	249	1290	500	2670	5	1	49742745	2164	-16.60	3.66	12	0.04	-262.00	1188.00	7630	20240704	-42.99	1690	20230927	157.40	7630	-42.99	20240704	1880	131.38	20240104	7630	-42.99	20240704	1702	155.58	20231027	0.08	N	064090	500	248 억		60245	N	N	0	N	00	N
127	20241010	100605	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-50	5	-1.16	25597595	5993	13.14	4320	4320	4245	5610	3025	4320	4271.25	0.12	0	122	4553	4436	4303	4186	4053	4370	4120	249	1290	500	2670	5	1	49742745	2124	-16.30	3.59	12	0.01	-262.00	1188.00	7630	20240704	-44.04	1690	20230927	152.66	7630	-44.04	20240704	1880	127.13	20240104	7630	-44.04	20240704	1702	150.88	20231027	0.08	N	064090	500	248 억		60245	N	N	0	N	00	N
128	20241010	090607	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	-10	5	-0.23	4454870	1032	2.26	4320	4320	4245	5610	3025	4320	4316.73	0.12	0	0	4553	4436	4303	4186	4053	4370	4120	249	1290	500	2670	5	1	49742745	2144	-16.45	3.63	12	0.00	-262.00	1188.00	7630	20240704	-43.51	1690	20230927	155.03	7630	-43.51	20240704	1880	129.26	20240104	7630	-43.51	20240704	1702	153.23	20231027	0.08	N	064090	500	248 억		60245	N	N	0	N	00	N
129	20241008	160602	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	20	2	0.47	194280370	45619	30.24	4420	4420	4170	5590	3010	4300	4258.76	0.15	0	-15370	4656	4477	4211	4032	3766	4567	4122	249	1290	500	2660	5	1	49742745	2149	-16.49	3.64	12	0.09	-262.00	1188.00	7630	20240704	-43.38	1690	20230927	155.62	7630	-43.38	20240704	1880	129.79	20240104	7630	-43.38	20240704	1702	153.82	20231027	0.08	N	064090	500	248 억		75135	N	N	0	N	00	N
130	20241008	150606	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	-10	5	-0.23	144857095	34168	22.65	4420	4420	4170	5590	3010	4300	4239.55	0.15	0	-10708	4656	4477	4211	4032	3766	4567	4122	249	1290	500	2660	5	1	49742745	2134	-16.37	3.61	12	0.07	-262.00	1188.00	7630	20240704	-43.77	1690	20230927	153.85	7630	-43.77	20240704	1880	128.19	20240104	7630	-43.77	20240704	1702	152.06	20231027	0.08	N	064090	500	248 억		75135	N	N	0	N	00	N
131	20241008	140604	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	-10	5	-0.23	139068845	32816	21.76	4420	4420	4170	5590	3010	4300	4237.84	0.15	0	-10964	4656	4477	4211	4032	3766	4567	4122	249	1290	500	2660	5	1	49742745	2134	-16.37	3.61	12	0.07	-262.00	1188.00	7630	20240704	-43.77	1690	20230927	153.85	7630	-43.77	20240704	1880	128.19	20240104	7630	-43.77	20240704	1702	152.06	20231027	0.08	N	064090	500	248 억		75135	N	N	0	N	00	N
132	20241008	130603	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	-110	5	-2.56	101566555	24050	15.94	4420	4420	4170	5590	3010	4300	4223.14	0.15	0	-8554	4656	4477	4211	4032	3766	4567	4122	249	1290	500	2660	5	1	49742745	2084	-15.99	3.53	12	0.05	-262.00	1188.00	7630	20240704	-45.09	1690	20230927	147.93	7630	-45.09	20240704	1880	122.87	20240104	7630	-45.09	20240704	1702	146.18	20231027	0.08	N	064090	500	248 억		75135	N	N	0	N	00	N
133	20241008	120604	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	-80	5	-1.86	92861110	21975	14.57	4420	4420	4170	5590	3010	4300	4225.76	0.15	0	-7810	4656	4477	4211	4032	3766	4567	4122	249	1290	500	2660	5	1	49742745	2099	-16.11	3.55	12	0.04	-262.00	1188.00	7630	20240704	-44.69	1690	20230927	149.70	7630	-44.69	20240704	1880	124.47	20240104	7630	-44.69	20240704	1702	147.94	20231027	0.08	N	064090	500	248 억		75135	N	N	0	N	00	N
134	20241008	110603	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	-120	5	-2.79	62598495	14810	9.82	4420	4420	4170	5590	3010	4300	4226.77	0.15	0	-4617	4656	4477	4211	4032	3766	4567	4122	249	1290	500	2660	5	1	49742745	2079	-15.95	3.52	12	0.03	-262.00	1188.00	7630	20240704	-45.22	1690	20230927	147.34	7630	-45.22	20240704	1880	122.34	20240104	7630	-45.22	20240704	1702	145.59	20231027	0.08	N	064090	500	248 억		75135	N	N	0	N	00	N
135	20241008	100605	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	-70	5	-1.63	46952800	11084	7.35	4420	4420	4190	5590	3010	4300	4236.09	0.15	0	-1895	4656	4477	4211	4032	3766	4567	4122	249	1290	500	2660	5	1	49742745	2104	-16.15	3.56	12	0.02	-262.00	1188.00	7630	20240704	-44.56	1690	20230927	150.30	7630	-44.56	20240704	1880	125.00	20240104	7630	-44.56	20240704	1702	148.53	20231027	0.08	N	064090	500	248 억		75135	N	N	0	N	00	N
136	20241008	090603	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	30	2	0.70	5105895	1178	0.78	4420	4420	4245	5590	3010	4300	4334.38	0.15	0	-994	4656	4477	4211	4032	3766	4567	4122	249	1290	500	2660	5	1	49742745	2154	-16.53	3.64	12	0.00	-262.00	1188.00	7630	20240704	-43.25	1690	20230927	156.21	7630	-43.25	20240704	1880	130.32	20240104	7630	-43.25	20240704	1702	154.41	20231027	0.08	N	064090	500	248 억		75135	N	N	0	N	00	N
137	20241007	160604	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	160	2	3.86	614116160	150089	343.03	4290	4390	3945	5380	2900	4140	4091.68	0.22	0	-34075	4353	4246	4193	4086	4033	4220	4060	249	1240	500	2560	5	1	49742745	2139	-16.41	3.62	12	0.30	-262.00	1188.00	7630	20240704	-43.64	1690	20230927	154.44	7630	-43.64	20240704	1880	128.72	20240104	7630	-43.64	20240704	1702	152.64	20231027	0.08	N	064090	500	248 억		107378	N	N	0	N	00	N
138	20241007	150546	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	20	2	0.48	535891630	131786	301.20	4290	4390	3945	5380	2900	4140	4066.38	0.22	0	-24375	4353	4246	4193	4086	4033	4220	4060	249	1240	500	2560	5	1	49742745	2069	-15.88	3.50	12	0.26	-262.00	1188.00	7630	20240704	-45.48	1690	20230927	146.15	7630	-45.48	20240704	1880	121.28	20240104	7630	-45.48	20240704	1702	144.42	20231027	0.08	N	064090	500	248 억		107378	N	N	0	N	00	N
139	20241007	140608	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	-20	5	-0.48	519374030	127790	292.06	4290	4390	3945	5380	2900	4140	4064.28	0.22	0	-22444	4353	4246	4193	4086	4033	4220	4060	249	1240	500	2560	5	1	49742745	2049	-15.73	3.47	12	0.26	-262.00	1188.00	7630	20240704	-46.00	1690	20230927	143.79	7630	-46.00	20240704	1880	119.15	20240104	7630	-46.00	20240704	1702	142.07	20231027	0.08	N	064090	500	248 억		107378	N	N	0	N	00	N
140	20241007	130549	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-135	5	-3.26	302089405	74807	170.97	4290	4390	3945	5380	2900	4140	4038.25	0.22	0	-701	4353	4246	4193	4086	4033	4220	4060	249	1240	500	2560	5	1	49742745	1992	-15.29	3.37	12	0.15	-262.00	1188.00	7630	20240704	-47.51	1690	20230927	136.98	7630	-47.51	20240704	1880	113.03	20240104	7630	-47.51	20240704	1702	135.31	20231027	0.08	N	064090	500	248 억		107378	N	N	0	N	00	N
141	20241007	120620	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	-95	5	-2.29	217503690	53821	123.01	4290	4390	3945	5380	2900	4140	4041.24	0.22	0	4900	4353	4246	4193	4086	4033	4220	4060	249	1240	500	2560	5	1	49742745	2012	-15.44	3.40	12	0.11	-262.00	1188.00	7630	20240704	-46.99	1690	20230927	139.35	7630	-46.99	20240704	1880	115.16	20240104	7630	-46.99	20240704	1702	137.66	20231027	0.08	N	064090	500	248 억		107378	N	N	0	N	00	N
142	20241007	110540	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	-85	5	-2.05	212835675	52669	120.38	4290	4390	3945	5380	2900	4140	4041.00	0.22	0	4959	4353	4246	4193	4086	4033	4220	4060	249	1240	500	2560	5	1	49742745	2017	-15.48	3.41	12	0.11	-262.00	1188.00	7630	20240704	-46.85	1690	20230927	139.94	7630	-46.85	20240704	1880	115.69	20240104	7630	-46.85	20240704	1702	138.25	20231027	0.08	N	064090	500	248 억		107378	N	N	0	N	00	N
143	20241007	100540	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	-105	5	-2.54	171496400	42452	97.02	4290	4390	3945	5380	2900	4140	4039.77	0.22	0	7831	4353	4246	4193	4086	4033	4220	4060	249	1240	500	2560	5	1	49742745	2007	-15.40	3.40	12	0.09	-262.00	1188.00	7630	20240704	-47.12	1690	20230927	138.76	7630	-47.12	20240704	1880	114.63	20240104	7630	-47.12	20240704	1702	137.07	20231027	0.08	N	064090	500	248 억		107378	N	N	0	N	00	N
144	20241007	090612	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	165	2	3.99	8537570	1991	4.55	4290	4390	4195	5380	2900	4140	4288.08	0.22	0	-506	4353	4246	4193	4086	4033	4220	4060	249	1240	500	2560	5	1	49742745	2141	-16.43	3.62	12	0.00	-262.00	1188.00	7630	20240704	-43.58	1690	20230927	154.73	7630	-43.58	20240704	1880	128.99	20240104	7630	-43.58	20240704	1702	152.94	20231027	0.08	N	064090	500	248 억		107378	N	N	0	N	00	N
145	20241004	160523	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	20	2	0.49	183449105	43753	86.34	4150	4300	4140	5350	2885	4120	4192.83	0.24	0	-10255	4370	4245	4175	4050	3980	4210	4015	249	1230	500	2550	5	1	49742745	2059	-15.80	3.48	12	0.09	-262.00	1188.00	7630	20240704	-45.74	1690	20230927	144.97	7630	-45.74	20240704	1880	120.21	20240104	7630	-45.74	20240704	1701	143.39	20231004	0.08	N	064090	500	248 억		117627	N	N	0	N	00	N
146	20241004	150528	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	45	2	1.09	156009935	37148	73.30	4150	4300	4150	5350	2885	4120	4199.69	0.24	0	-7076	4370	4245	4175	4050	3980	4210	4015	249	1230	500	2550	5	1	49742745	2072	-15.90	3.51	12	0.07	-262.00	1188.00	7630	20240704	-45.41	1690	20230927	146.45	7630	-45.41	20240704	1880	121.54	20240104	7630	-45.41	20240704	1701	144.86	20231004	0.08	N	064090	500	248 억		117627	N	N	0	N	00	N
147	20241004	140529	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	60	2	1.46	150568810	35840	70.72	4150	4300	4150	5350	2885	4120	4201.14	0.24	0	-6486	4370	4245	4175	4050	3980	4210	4015	249	1230	500	2550	5	1	49742745	2079	-15.95	3.52	12	0.07	-262.00	1188.00	7630	20240704	-45.22	1690	20230927	147.34	7630	-45.22	20240704	1880	122.34	20240104	7630	-45.22	20240704	1701	145.74	20231004	0.08	N	064090	500	248 억		117627	N	N	0	N	00	N
148	20241004	130527	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	75	2	1.82	131939665	31391	61.94	4150	4300	4150	5350	2885	4120	4203.10	0.24	0	-4755	4370	4245	4175	4050	3980	4210	4015	249	1230	500	2550	5	1	49742745	2087	-16.01	3.53	12	0.06	-262.00	1188.00	7630	20240704	-45.02	1690	20230927	148.22	7630	-45.02	20240704	1880	123.14	20240104	7630	-45.02	20240704	1701	146.62	20231004	0.08	N	064090	500	248 억		117627	N	N	0	N	00	N
149	20241004	120528	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	80	2	1.94	89955685	21361	42.15	4150	4300	4150	5350	2885	4120	4211.21	0.24	0	-295	4370	4245	4175	4050	3980	4210	4015	249	1230	500	2550	5	1	49742745	2089	-16.03	3.54	12	0.04	-262.00	1188.00	7630	20240704	-44.95	1690	20230927	148.52	7630	-44.95	20240704	1880	123.40	20240104	7630	-44.95	20240704	1701	146.91	20231004	0.08	N	064090	500	248 억		117627	N	N	0	N	00	N
150	20241004	110525	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	120	2	2.91	75842190	18005	35.53	4150	4300	4150	5350	2885	4120	4212.28	0.24	0	-1736	4370	4245	4175	4050	3980	4210	4015	249	1230	500	2550	5	1	49742745	2109	-16.18	3.57	12	0.04	-262.00	1188.00	7630	20240704	-44.43	1690	20230927	150.89	7630	-44.43	20240704	1880	125.53	20240104	7630	-44.43	20240704	1701	149.27	20231004	0.08	N	064090	500	248 억		117627	N	N	0	N	00	N
151	20241004	100522	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	110	2	2.67	53806445	12811	25.28	4150	4300	4150	5350	2885	4120	4200.02	0.24	0	-3610	4370	4245	4175	4050	3980	4210	4015	249	1230	500	2550	5	1	49742745	2104	-16.15	3.56	12	0.03	-262.00	1188.00	7630	20240704	-44.56	1690	20230927	150.30	7630	-44.56	20240704	1880	125.00	20240104	7630	-44.56	20240704	1701	148.68	20231004	0.08	N	064090	500	248 억		117627	N	N	0	N	00	N
152	20241004	090523	57	100.00	KOSDAQ		유통	N	N	N	N		N	4205	85	2	2.06	14164315	3375	6.66	4150	4300	4150	5350	2885	4120	4196.83	0.24	0	-1310	4370	4245	4175	4050	3980	4210	4015	249	1230	500	2550	5	1	49742745	2092	-16.05	3.54	12	0.01	-262.00	1188.00	7630	20240704	-44.89	1690	20230927	148.82	7630	-44.89	20240704	1880	123.67	20240104	7630	-44.89	20240704	1701	147.21	20231004	0.08	N	064090	500	248 억		117627	N	N	0	N	00	N
153	20241002	160520	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	-70	5	-1.67	211655735	50576	25.06	4200	4300	4105	5440	2935	4190	4184.90	0.23	0	5669	4683	4436	4198	3951	3713	4317	3832	249	1250	500	2590	5	1	49742745	2049	-15.73	3.47	12	0.10	-262.00	1188.00	7630	20240704	-46.00	1690	20230927	143.79	7630	-46.00	20240704	1880	119.15	20240104	7630	-46.00	20240704	1701	142.21	20231004	0.08	N	064090	500	248 억		111941	N	N	0	N	00	N
154	20241002	150530	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	-30	5	-0.72	189429860	45211	22.40	4200	4300	4105	5440	2935	4190	4189.91	0.23	0	6274	4683	4436	4198	3951	3713	4317	3832	249	1250	500	2590	5	1	49742745	2069	-15.88	3.50	12	0.09	-262.00	1188.00	7630	20240704	-45.48	1690	20230927	146.15	7630	-45.48	20240704	1880	121.28	20240104	7630	-45.48	20240704	1701	144.56	20231004	0.08	N	064090	500	248 억		111941	N	N	0	N	00	N
155	20241002	140528	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	-20	5	-0.48	157939370	37652	18.66	4200	4300	4105	5440	2935	4190	4194.71	0.23	0	5659	4683	4436	4198	3951	3713	4317	3832	249	1250	500	2590	5	1	49742745	2074	-15.92	3.51	12	0.08	-262.00	1188.00	7630	20240704	-45.35	1690	20230927	146.75	7630	-45.35	20240704	1880	121.81	20240104	7630	-45.35	20240704	1701	145.15	20231004	0.08	N	064090	500	248 억		111941	N	N	0	N	00	N
156	20241002	130524	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	25	2	0.60	73687175	17564	8.70	4200	4300	4105	5440	2935	4190	4195.35	0.23	0	5997	4683	4436	4198	3951	3713	4317	3832	249	1250	500	2590	5	1	49742745	2097	-16.09	3.55	12	0.04	-262.00	1188.00	7630	20240704	-44.76	1690	20230927	149.41	7630	-44.76	20240704	1880	124.20	20240104	7630	-44.76	20240704	1701	147.80	20231004	0.08	N	064090	500	248 억		111941	N	N	0	N	00	N
157	20241002	120521	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	10	2	0.24	46055300	11058	5.48	4200	4220	4105	5440	2935	4190	4164.89	0.23	0	1367	4683	4436	4198	3951	3713	4317	3832	249	1250	500	2590	5	1	49742745	2089	-16.03	3.54	12	0.02	-262.00	1188.00	7630	20240704	-44.95	1690	20230927	148.52	7630	-44.95	20240704	1880	123.40	20240104	7630	-44.95	20240704	1701	146.91	20231004	0.08	N	064090	500	248 억		111941	N	N	0	N	00	N
158	20241002	110515	57	100.00	KOSDAQ		유통	N	N	N	N		N	4175	-15	5	-0.36	32607160	7838	3.88	4200	4220	4105	5440	2935	4190	4160.14	0.23	0	883	4683	4436	4198	3951	3713	4317	3832	249	1250	500	2590	5	1	49742745	2077	-15.94	3.51	12	0.02	-262.00	1188.00	7630	20240704	-45.28	1690	20230927	147.04	7630	-45.28	20240704	1880	122.07	20240104	7630	-45.28	20240704	1701	145.44	20231004	0.08	N	064090	500	248 억		111941	N	N	0	N	00	N
159	20241002	100514	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	-25	5	-0.60	17163970	4136	2.05	4200	4220	4105	5440	2935	4190	4149.90	0.23	0	1000	4683	4436	4198	3951	3713	4317	3832	249	1250	500	2590	5	1	49742745	2072	-15.90	3.51	12	0.01	-262.00	1188.00	7630	20240704	-45.41	1690	20230927	146.45	7630	-45.41	20240704	1880	121.54	20240104	7630	-45.41	20240704	1701	144.86	20231004	0.08	N	064090	500	248 억		111941	N	N	0	N	00	N
160	20241002	090512	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	-75	5	-1.79	3770165	913	0.45	4200	4200	4105	5440	2935	4190	4129.42	0.23	0	469	4683	4436	4198	3951	3713	4317	3832	249	1250	500	2590	5	1	49742745	2047	-15.71	3.46	12	0.00	-262.00	1188.00	7630	20240704	-46.07	1690	20230927	143.49	7630	-46.07	20240704	1880	118.88	20240104	7630	-46.07	20240704	1701	141.92	20231004	0.08	N	064090	500	248 억		111941	N	N	0	N	00	N