KissMeData/353590/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	161314	57	100.00	KOSDAQ		유통	N	N	N	N		N	4650	-65	5	-1.38	97226145	20821	59.42	4715	4780	4595	6120	3305	4715	4669.62	1.30	0	2039	4938	4826	4758	4646	4578	4792	4612	64	1405	500	2820	5	1	12875570	599	-53.45	2.07	12	0.16	-87.00	2247.00	10090	20231024	-53.91	3800	20240805	22.37	8120	-42.73	20240228	3800	22.37	20240805	9800	-52.55	20231117	3800	22.37	20240805	1.36	N	353590	500	64 억		166828	N	N	0	N	00	N
3	20241031	151336	57	100.00	KOSDAQ		유통	N	N	N	N		N	4690	-25	5	-0.53	92096125	19720	56.28	4715	4780	4595	6120	3305	4715	4670.19	1.30	0	2206	4938	4826	4758	4646	4578	4792	4612	64	1405	500	2820	5	1	12875570	604	-53.91	2.09	12	0.15	-87.00	2247.00	10090	20231024	-53.52	3800	20240805	23.42	8120	-42.24	20240228	3800	23.42	20240805	9800	-52.14	20231117	3800	23.42	20240805	1.36	N	353590	500	64 억		166828	N	N	0	N	00	N
4	20241031	141332	57	100.00	KOSDAQ		유통	N	N	N	N		N	4690	-25	5	-0.53	82521280	17679	50.45	4715	4780	4595	6120	3305	4715	4667.76	1.30	0	1685	4938	4826	4758	4646	4578	4792	4612	64	1405	500	2820	5	1	12875570	604	-53.91	2.09	12	0.14	-87.00	2247.00	10090	20231024	-53.52	3800	20240805	23.42	8120	-42.24	20240228	3800	23.42	20240805	9800	-52.14	20231117	3800	23.42	20240805	1.36	N	353590	500	64 억		166828	N	N	0	N	00	N
5	20241031	131335	57	100.00	KOSDAQ		유통	N	N	N	N		N	4730	15	2	0.32	76116475	16320	46.57	4715	4780	4595	6120	3305	4715	4664.00	1.30	0	1766	4938	4826	4758	4646	4578	4792	4612	64	1405	500	2820	5	1	12875570	609	-54.37	2.11	12	0.13	-87.00	2247.00	10090	20231024	-53.12	3800	20240805	24.47	8120	-41.75	20240228	3800	24.47	20240805	9800	-51.73	20231117	3800	24.47	20240805	1.36	N	353590	500	64 억		166828	N	N	0	N	00	N
6	20241031	121330	57	100.00	KOSDAQ		유통	N	N	N	N		N	4730	15	2	0.32	61858455	13301	37.96	4715	4780	4595	6120	3305	4715	4650.66	1.30	0	-78	4938	4826	4758	4646	4578	4792	4612	64	1405	500	2820	5	1	12875570	609	-54.37	2.11	12	0.10	-87.00	2247.00	10090	20231024	-53.12	3800	20240805	24.47	8120	-41.75	20240228	3800	24.47	20240805	9800	-51.73	20231117	3800	24.47	20240805	1.36	N	353590	500	64 억		166828	N	N	0	N	00	N
7	20241031	111330	57	100.00	KOSDAQ		유통	N	N	N	N		N	4710	-5	5	-0.11	50463865	10877	31.04	4715	4780	4595	6120	3305	4715	4639.50	1.30	0	-382	4938	4826	4758	4646	4578	4792	4612	64	1405	500	2820	5	1	12875570	606	-54.14	2.10	12	0.08	-87.00	2247.00	10090	20231024	-53.32	3800	20240805	23.95	8120	-42.00	20240228	3800	23.95	20240805	9800	-51.94	20231117	3800	23.95	20240805	1.36	N	353590	500	64 억		166828	N	N	0	N	00	N
8	20241031	101332	57	100.00	KOSDAQ		유통	N	N	N	N		N	4650	-65	5	-1.38	34769580	7510	21.43	4715	4715	4595	6120	3305	4715	4629.77	1.30	0	-1602	4938	4826	4758	4646	4578	4792	4612	64	1405	500	2820	5	1	12875570	599	-53.45	2.07	12	0.06	-87.00	2247.00	10090	20231024	-53.91	3800	20240805	22.37	8120	-42.73	20240228	3800	22.37	20240805	9800	-52.55	20231117	3800	22.37	20240805	1.36	N	353590	500	64 억		166828	N	N	0	N	00	N
9	20241031	091330	57	100.00	KOSDAQ		유통	N	N	N	N		N	4610	-105	5	-2.23	12641085	2721	7.77	4715	4715	4605	6120	3305	4715	4645.75	1.30	0	-1862	4938	4826	4758	4646	4578	4792	4612	64	1405	500	2820	5	1	12875570	594	-52.99	2.05	12	0.02	-87.00	2247.00	10090	20231024	-54.31	3800	20240805	21.32	8120	-43.23	20240228	3800	21.32	20240805	9800	-52.96	20231117	3800	21.32	20240805	1.36	N	353590	500	64 억		166828	N	N	0	N	00	N
10	20241030	161326	57	100.00	KOSDAQ		유통	N	N	N	N		N	4715	-60	5	-1.26	165288320	34951	81.29	4775	4870	4690	6200	3345	4775	4729.15	1.32	0	-2948	4965	4870	4735	4640	4505	4802	4572	64	1425	500	2860	5	1	12875570	607	-54.20	2.10	12	0.27	-87.00	2247.00	10420	20231023	-54.75	3800	20240805	24.08	8120	-41.93	20240228	3800	24.08	20240805	9800	-51.89	20231117	3800	24.08	20240805	1.36	N	353590	500	64 억		169730	N	N	0	N	00	N
11	20241030	151358	57	100.00	KOSDAQ		유통	N	N	N	N		N	4720	-55	5	-1.15	159034030	33628	78.21	4775	4870	4690	6200	3345	4775	4729.21	1.32	0	-2503	4965	4870	4735	4640	4505	4802	4572	64	1425	500	2860	5	1	12875570	608	-54.25	2.10	12	0.26	-87.00	2247.00	10420	20231023	-54.70	3800	20240805	24.21	8120	-41.87	20240228	3800	24.21	20240805	9800	-51.84	20231117	3800	24.21	20240805	1.36	N	353590	500	64 억		169730	N	N	0	N	00	N
12	20241030	141333	57	100.00	KOSDAQ		유통	N	N	N	N		N	4745	-30	5	-0.63	150408730	31804	73.97	4775	4870	4690	6200	3345	4775	4729.24	1.32	0	-1384	4965	4870	4735	4640	4505	4802	4572	64	1425	500	2860	5	1	12875570	611	-54.54	2.11	12	0.25	-87.00	2247.00	10420	20231023	-54.46	3800	20240805	24.87	8120	-41.56	20240228	3800	24.87	20240805	9800	-51.58	20231117	3800	24.87	20240805	1.36	N	353590	500	64 억		169730	N	N	0	N	00	N
13	20241030	131340	57	100.00	KOSDAQ		유통	N	N	N	N		N	4740	-35	5	-0.73	77847590	16503	38.38	4775	4870	4690	6200	3345	4775	4717.18	1.32	0	1213	4965	4870	4735	4640	4505	4802	4572	64	1425	500	2860	5	1	12875570	610	-54.48	2.11	12	0.13	-87.00	2247.00	10420	20231023	-54.51	3800	20240805	24.74	8120	-41.63	20240228	3800	24.74	20240805	9800	-51.63	20231117	3800	24.74	20240805	1.36	N	353590	500	64 억		169730	N	N	0	N	00	N
14	20241030	121357	57	100.00	KOSDAQ		유통	N	N	N	N		N	4700	-75	5	-1.57	63351640	13432	31.24	4775	4870	4690	6200	3345	4775	4716.47	1.32	0	-524	4965	4870	4735	4640	4505	4802	4572	64	1425	500	2860	5	1	12875570	605	-54.02	2.09	12	0.10	-87.00	2247.00	10420	20231023	-54.89	3800	20240805	23.68	8120	-42.12	20240228	3800	23.68	20240805	9800	-52.04	20231117	3800	23.68	20240805	1.36	N	353590	500	64 억		169730	N	N	0	N	00	N
15	20241030	111335	57	100.00	KOSDAQ		유통	N	N	N	N		N	4730	-45	5	-0.94	26576145	5630	13.09	4775	4870	4690	6200	3345	4775	4720.45	1.32	0	-2665	4965	4870	4735	4640	4505	4802	4572	64	1425	500	2860	5	1	12875570	609	-54.37	2.11	12	0.04	-87.00	2247.00	10420	20231023	-54.61	3800	20240805	24.47	8120	-41.75	20240228	3800	24.47	20240805	9800	-51.73	20231117	3800	24.47	20240805	1.36	N	353590	500	64 억		169730	N	N	0	N	00	N
16	20241030	101326	57	100.00	KOSDAQ		유통	N	N	N	N		N	4705	-70	5	-1.47	25678035	5440	12.65	4775	4870	4690	6200	3345	4775	4720.23	1.32	0	-2624	4965	4870	4735	4640	4505	4802	4572	64	1425	500	2860	5	1	12875570	606	-54.08	2.09	12	0.04	-87.00	2247.00	10420	20231023	-54.85	3800	20240805	23.82	8120	-42.06	20240228	3800	23.82	20240805	9800	-51.99	20231117	3800	23.82	20240805	1.36	N	353590	500	64 억		169730	N	N	0	N	00	N
17	20241030	091334	57	100.00	KOSDAQ		유통	N	N	N	N		N	4705	-70	5	-1.47	4915270	1036	2.41	4775	4870	4700	6200	3345	4775	4744.47	1.32	0	-225	4965	4870	4735	4640	4505	4802	4572	64	1425	500	2860	5	1	12875570	606	-54.08	2.09	12	0.01	-87.00	2247.00	10420	20231023	-54.85	3800	20240805	23.82	8120	-42.06	20240228	3800	23.82	20240805	9800	-51.99	20231117	3800	23.82	20240805	1.36	N	353590	500	64 억		169730	N	N	0	N	00	N
18	20241029	161242	57	100.00	KOSDAQ		유통	N	N	N	N		N	4775	45	2	0.95	199886490	42964	211.52	4830	4830	4600	6140	3315	4730	4652.19	1.30	0	1822	4850	4790	4710	4650	4570	4820	4680	64	1410	500	2830	5	1	12875570	615	-54.89	2.13	12	0.33	-87.00	2247.00	10500	20231020	-54.52	3800	20240805	25.66	8120	-41.19	20240228	3800	25.66	20240805	9800	-51.28	20231117	3800	25.66	20240805	1.35	N	353590	500	64 억		167652	N	N	0	N	00	N
19	20241029	151303	57	100.00	KOSDAQ		유통	N	N	N	N		N	4705	-25	5	-0.53	178236985	38375	188.93	4830	4830	4600	6140	3315	4730	4644.61	1.30	0	-1443	4850	4790	4710	4650	4570	4820	4680	64	1410	500	2830	5	1	12875570	606	-54.08	2.09	12	0.30	-87.00	2247.00	10500	20231020	-55.19	3800	20240805	23.82	8120	-42.06	20240228	3800	23.82	20240805	9800	-51.99	20231117	3800	23.82	20240805	1.35	N	353590	500	64 억		167652	N	N	0	N	00	N
20	20241029	141114	57	100.00	KOSDAQ		유통	N	N	N	N		N	4635	-95	5	-2.01	148825990	32077	157.92	4830	4830	4600	6140	3315	4730	4639.65	1.30	0	-5864	4850	4790	4710	4650	4570	4820	4680	64	1410	500	2830	5	1	12875570	597	-53.28	2.06	12	0.25	-87.00	2247.00	10500	20231020	-55.86	3800	20240805	21.97	8120	-42.92	20240228	3800	21.97	20240805	9800	-52.70	20231117	3800	21.97	20240805	1.35	N	353590	500	64 억		167652	N	N	0	N	00	N
21	20241029	131253	57	100.00	KOSDAQ		유통	N	N	N	N		N	4615	-115	5	-2.43	136322950	29375	144.62	4830	4830	4600	6140	3315	4730	4640.78	1.30	0	-5660	4850	4790	4710	4650	4570	4820	4680	64	1410	500	2830	5	1	12875570	594	-53.05	2.05	12	0.23	-87.00	2247.00	10500	20231020	-56.05	3800	20240805	21.45	8120	-43.17	20240228	3800	21.45	20240805	9800	-52.91	20231117	3800	21.45	20240805	1.35	N	353590	500	64 억		167652	N	N	0	N	00	N
22	20241029	121253	57	100.00	KOSDAQ		유통	N	N	N	N		N	4645	-85	5	-1.80	89853690	19344	95.23	4830	4830	4600	6140	3315	4730	4645.04	1.30	0	-713	4850	4790	4710	4650	4570	4820	4680	64	1410	500	2830	5	1	12875570	598	-53.39	2.07	12	0.15	-87.00	2247.00	10500	20231020	-55.76	3800	20240805	22.24	8120	-42.80	20240228	3800	22.24	20240805	9800	-52.60	20231117	3800	22.24	20240805	1.35	N	353590	500	64 억		167652	N	N	0	N	00	N
23	20241029	111314	57	100.00	KOSDAQ		유통	N	N	N	N		N	4635	-95	5	-2.01	72539940	15612	76.86	4830	4830	4600	6140	3315	4730	4646.42	1.30	0	-2190	4850	4790	4710	4650	4570	4820	4680	64	1410	500	2830	5	1	12875570	597	-53.28	2.06	12	0.12	-87.00	2247.00	10500	20231020	-55.86	3800	20240805	21.97	8120	-42.92	20240228	3800	21.97	20240805	9800	-52.70	20231117	3800	21.97	20240805	1.35	N	353590	500	64 억		167652	N	N	0	N	00	N
24	20241029	101249	57	100.00	KOSDAQ		유통	N	N	N	N		N	4645	-85	5	-1.80	48617945	10465	51.52	4830	4830	4600	6140	3315	4730	4645.77	1.30	0	-2643	4850	4790	4710	4650	4570	4820	4680	64	1410	500	2830	5	1	12875570	598	-53.39	2.07	12	0.08	-87.00	2247.00	10500	20231020	-55.76	3800	20240805	22.24	8120	-42.80	20240228	3800	22.24	20240805	9800	-52.60	20231117	3800	22.24	20240805	1.35	N	353590	500	64 억		167652	N	N	0	N	00	N
25	20241028	161238	57	100.00	KOSDAQ		유통	N	N	N	N		N	4730	65	2	1.39	95801100	20277	45.12	4640	4770	4630	6060	3270	4665	4724.62	1.24	0	8353	4908	4786	4693	4571	4478	4740	4525	64	1395	500	2790	5	1	12875570	609	-54.37	2.11	12	0.16	-87.00	2247.00	10500	20231020	-54.95	3800	20240805	24.47	8120	-41.75	20240228	3800	24.47	20240805	9800	-51.73	20231117	3800	24.47	20240805	1.37	N	353590	500	64 억		159551	N	N	0	N	00	N
26	20241028	151248	57	100.00	KOSDAQ		유통	N	N	N	N		N	4705	40	2	0.86	90181860	19088	42.47	4640	4770	4630	6060	3270	4665	4724.53	1.24	0	8099	4908	4786	4693	4571	4478	4740	4525	64	1395	500	2790	5	1	12875570	606	-54.08	2.09	12	0.15	-87.00	2247.00	10500	20231020	-55.19	3800	20240805	23.82	8120	-42.06	20240228	3800	23.82	20240805	9800	-51.99	20231117	3800	23.82	20240805	1.37	N	353590	500	64 억		159551	N	N	0	N	00	N
27	20241028	141250	57	100.00	KOSDAQ		유통	N	N	N	N		N	4715	50	2	1.07	79913455	16905	37.61	4640	4770	4630	6060	3270	4665	4727.21	1.24	0	6759	4908	4786	4693	4571	4478	4740	4525	64	1395	500	2790	5	1	12875570	607	-54.20	2.10	12	0.13	-87.00	2247.00	10500	20231020	-55.10	3800	20240805	24.08	8120	-41.93	20240228	3800	24.08	20240805	9800	-51.89	20231117	3800	24.08	20240805	1.37	N	353590	500	64 억		159551	N	N	0	N	00	N
28	20241028	131243	57	100.00	KOSDAQ		유통	N	N	N	N		N	4760	95	2	2.04	66384540	14042	31.24	4640	4770	4630	6060	3270	4665	4727.57	1.24	0	5634	4908	4786	4693	4571	4478	4740	4525	64	1395	500	2790	5	1	12875570	613	-54.71	2.12	12	0.11	-87.00	2247.00	10500	20231020	-54.67	3800	20240805	25.26	8120	-41.38	20240228	3800	25.26	20240805	9800	-51.43	20231117	3800	25.26	20240805	1.37	N	353590	500	64 억		159551	N	N	0	N	00	N
29	20241028	121244	57	100.00	KOSDAQ		유통	N	N	N	N		N	4760	95	2	2.04	56331670	11926	26.54	4640	4765	4630	6060	3270	4665	4723.43	1.24	0	4759	4908	4786	4693	4571	4478	4740	4525	64	1395	500	2790	5	1	12875570	613	-54.71	2.12	12	0.09	-87.00	2247.00	10500	20231020	-54.67	3800	20240805	25.26	8120	-41.38	20240228	3800	25.26	20240805	9800	-51.43	20231117	3800	25.26	20240805	1.37	N	353590	500	64 억		159551	N	N	0	N	00	N
30	20241028	111043	57	100.00	KOSDAQ		유통	N	N	N	N		N	4745	80	2	1.71	42566235	9031	20.09	4640	4760	4630	6060	3270	4665	4713.35	1.24	0	3477	4908	4786	4693	4571	4478	4740	4525	64	1395	500	2790	5	1	12875570	611	-54.54	2.11	12	0.07	-87.00	2247.00	10500	20231020	-54.81	3800	20240805	24.87	8120	-41.56	20240228	3800	24.87	20240805	9800	-51.58	20231117	3800	24.87	20240805	1.37	N	353590	500	64 억		159551	N	N	0	N	00	N
31	20241028	101230	57	100.00	KOSDAQ		유통	N	N	N	N		N	4725	60	2	1.29	30486990	6472	14.40	4640	4760	4630	6060	3270	4665	4710.60	1.24	0	3565	4908	4786	4693	4571	4478	4740	4525	64	1395	500	2790	5	1	12875570	608	-54.31	2.10	12	0.05	-87.00	2247.00	10500	20231020	-55.00	3800	20240805	24.34	8120	-41.81	20240228	3800	24.34	20240805	9800	-51.79	20231117	3800	24.34	20240805	1.37	N	353590	500	64 억		159551	N	N	0	N	00	N
32	20241028	091240	57	100.00	KOSDAQ		유통	N	N	N	N		N	4645	-20	5	-0.43	10181700	2180	4.85	4640	4720	4630	6060	3270	4665	4670.50	1.24	0	1363	4908	4786	4693	4571	4478	4740	4525	64	1395	500	2790	5	1	12875570	598	-53.39	2.07	12	0.02	-87.00	2247.00	10500	20231020	-55.76	3800	20240805	22.24	8120	-42.80	20240228	3800	22.24	20240805	9800	-52.60	20231117	3800	22.24	20240805	1.37	N	353590	500	64 억		159551	N	N	0	N	00	N
33	20241025	161240	57	100.00	KOSDAQ		유통	N	N	N	N		N	4665	-115	5	-2.41	207143270	44563	121.43	4815	4815	4600	6210	3350	4780	4648.30	1.14	0	12686	5043	4911	4798	4666	4553	4855	4610	64	1430	500	2860	5	1	12875570	601	-53.62	2.08	12	0.35	-87.00	2247.00	10500	20231020	-55.57	3800	20240805	22.76	8120	-42.55	20240228	3800	22.76	20240805	9800	-52.40	20231117	3800	22.76	20240805	1.39	N	353590	500	64 억		146858	N	N	0	N	00	N
34	20241025	151246	57	100.00	KOSDAQ		유통	N	N	N	N		N	4650	-130	5	-2.72	193164965	41563	113.25	4815	4815	4600	6210	3350	4780	4647.49	1.14	0	12799	5043	4911	4798	4666	4553	4855	4610	64	1430	500	2860	5	1	12875570	599	-53.45	2.07	12	0.32	-87.00	2247.00	10500	20231020	-55.71	3800	20240805	22.37	8120	-42.73	20240228	3800	22.37	20240805	9800	-52.55	20231117	3800	22.37	20240805	1.39	N	353590	500	64 억		146858	N	N	0	N	00	N
35	20241025	141243	57	100.00	KOSDAQ		유통	N	N	N	N		N	4630	-150	5	-3.14	112815330	24164	65.84	4815	4815	4605	6210	3350	4780	4668.69	1.14	0	4531	5043	4911	4798	4666	4553	4855	4610	64	1430	500	2860	5	1	12875570	596	-53.22	2.06	12	0.19	-87.00	2247.00	10500	20231020	-55.90	3800	20240805	21.84	8120	-42.98	20240228	3800	21.84	20240805	9800	-52.76	20231117	3800	21.84	20240805	1.39	N	353590	500	64 억		146858	N	N	0	N	00	N
36	20241025	131244	57	100.00	KOSDAQ		유통	N	N	N	N		N	4675	-105	5	-2.20	104146000	22288	60.73	4815	4815	4605	6210	3350	4780	4672.70	1.14	0	4336	5043	4911	4798	4666	4553	4855	4610	64	1430	500	2860	5	1	12875570	602	-53.74	2.08	12	0.17	-87.00	2247.00	10500	20231020	-55.48	3800	20240805	23.03	8120	-42.43	20240228	3800	23.03	20240805	9800	-52.30	20231117	3800	23.03	20240805	1.39	N	353590	500	64 억		146858	N	N	0	N	00	N
37	20241025	121247	57	100.00	KOSDAQ		유통	N	N	N	N		N	4620	-160	5	-3.35	82774840	17688	48.20	4815	4815	4605	6210	3350	4780	4679.67	1.14	0	1320	5043	4911	4798	4666	4553	4855	4610	64	1430	500	2860	5	1	12875570	595	-53.10	2.06	12	0.14	-87.00	2247.00	10500	20231020	-56.00	3800	20240805	21.58	8120	-43.10	20240228	3800	21.58	20240805	9800	-52.86	20231117	3800	21.58	20240805	1.39	N	353590	500	64 억		146858	N	N	0	N	00	N
38	20241025	111242	57	100.00	KOSDAQ		유통	N	N	N	N		N	4665	-115	5	-2.41	69618520	14858	40.49	4815	4815	4605	6210	3350	4780	4685.53	1.14	0	267	5043	4911	4798	4666	4553	4855	4610	64	1430	500	2860	5	1	12875570	601	-53.62	2.08	12	0.12	-87.00	2247.00	10500	20231020	-55.57	3800	20240805	22.76	8120	-42.55	20240228	3800	22.76	20240805	9800	-52.40	20231117	3800	22.76	20240805	1.39	N	353590	500	64 억		146858	N	N	0	N	00	N
39	20241025	101242	57	100.00	KOSDAQ		유통	N	N	N	N		N	4710	-70	5	-1.46	35637440	7528	20.51	4815	4815	4650	6210	3350	4780	4733.93	1.14	0	-751	5043	4911	4798	4666	4553	4855	4610	64	1430	500	2860	5	1	12875570	606	-54.14	2.10	12	0.06	-87.00	2247.00	10500	20231020	-55.14	3800	20240805	23.95	8120	-42.00	20240228	3800	23.95	20240805	9800	-51.94	20231117	3800	23.95	20240805	1.39	N	353590	500	64 억		146858	N	N	0	N	00	N
40	20241025	091245	57	100.00	KOSDAQ		유통	N	N	N	N		N	4745	-35	5	-0.73	11881985	2511	6.84	4815	4815	4650	6210	3350	4780	4731.80	1.14	0	-23	5043	4911	4798	4666	4553	4855	4610	64	1430	500	2860	5	1	12875570	611	-54.54	2.11	12	0.02	-87.00	2247.00	10500	20231020	-54.81	3800	20240805	24.87	8120	-41.56	20240228	3800	24.87	20240805	9800	-51.58	20231117	3800	24.87	20240805	1.39	N	353590	500	64 억		146858	N	N	0	N	00	N
41	20241024	161218	57	100.00	KOSDAQ		유통	N	N	N	N		N	4780	-75	5	-1.54	172820725	36379	61.16	4855	4930	4685	6310	3400	4855	4750.03	1.12	0	2873	5078	4966	4808	4696	4538	4887	4617	64	1455	500	2910	5	1	12875570	615	-54.94	2.13	12	0.28	-87.00	2247.00	10500	20231020	-54.48	3800	20240805	25.79	8120	-41.13	20240228	3800	25.79	20240805	10090	-52.63	20231024	3800	25.79	20240805	1.44	N	353590	500	64 억		143958	N	N	0	N	00	N
42	20241024	151230	57	100.00	KOSDAQ		유통	N	N	N	N		N	4735	-120	5	-2.47	159587895	33602	56.49	4855	4930	4685	6310	3400	4855	4749.04	1.12	0	1239	5078	4966	4808	4696	4538	4887	4617	64	1455	500	2910	5	1	12875570	610	-54.43	2.11	12	0.26	-87.00	2247.00	10500	20231020	-54.90	3800	20240805	24.61	8120	-41.69	20240228	3800	24.61	20240805	10090	-53.07	20231024	3800	24.61	20240805	1.44	N	353590	500	64 억		143958	N	N	0	N	00	N
43	20241024	141216	57	100.00	KOSDAQ		유통	N	N	N	N		N	4720	-135	5	-2.78	118521520	24883	41.83	4855	4930	4710	6310	3400	4855	4762.78	1.12	0	-2675	5078	4966	4808	4696	4538	4887	4617	64	1455	500	2910	5	1	12875570	608	-54.25	2.10	12	0.19	-87.00	2247.00	10500	20231020	-55.05	3800	20240805	24.21	8120	-41.87	20240228	3800	24.21	20240805	10090	-53.22	20231024	3800	24.21	20240805	1.44	N	353590	500	64 억		143958	N	N	0	N	00	N
44	20241024	131228	57	100.00	KOSDAQ		유통	N	N	N	N		N	4725	-130	5	-2.68	107679330	22590	37.98	4855	4930	4720	6310	3400	4855	4766.29	1.12	0	-2983	5078	4966	4808	4696	4538	4887	4617	64	1455	500	2910	5	1	12875570	608	-54.31	2.10	12	0.18	-87.00	2247.00	10500	20231020	-55.00	3800	20240805	24.34	8120	-41.81	20240228	3800	24.34	20240805	10090	-53.17	20231024	3800	24.34	20240805	1.44	N	353590	500	64 억		143958	N	N	0	N	00	N
45	20241024	121222	57	100.00	KOSDAQ		유통	N	N	N	N		N	4790	-65	5	-1.34	80006975	16765	28.18	4855	4930	4720	6310	3400	4855	4771.77	1.12	0	-3531	5078	4966	4808	4696	4538	4887	4617	64	1455	500	2910	5	1	12875570	617	-55.06	2.13	12	0.13	-87.00	2247.00	10500	20231020	-54.38	3800	20240805	26.05	8120	-41.01	20240228	3800	26.05	20240805	10090	-52.53	20231024	3800	26.05	20240805	1.44	N	353590	500	64 억		143958	N	N	0	N	00	N
46	20241024	111221	57	100.00	KOSDAQ		유통	N	N	N	N		N	4770	-85	5	-1.75	54949090	11491	19.32	4855	4930	4740	6310	3400	4855	4781.28	1.12	0	-2159	5078	4966	4808	4696	4538	4887	4617	64	1455	500	2910	5	1	12875570	614	-54.83	2.12	12	0.09	-87.00	2247.00	10500	20231020	-54.57	3800	20240805	25.53	8120	-41.26	20240228	3800	25.53	20240805	10090	-52.73	20231024	3800	25.53	20240805	1.44	N	353590	500	64 억		143958	N	N	0	N	00	N
47	20241024	101105	57	100.00	KOSDAQ		유통	N	N	N	N		N	4800	-55	5	-1.13	35826910	7483	12.58	4855	4930	4740	6310	3400	4855	4786.86	1.12	0	-1571	5078	4966	4808	4696	4538	4887	4617	64	1455	500	2910	5	1	12875570	618	-55.17	2.14	12	0.06	-87.00	2247.00	10500	20231020	-54.29	3800	20240805	26.32	8120	-40.89	20240228	3800	26.32	20240805	10090	-52.43	20231024	3800	26.32	20240805	1.44	N	353590	500	64 억		143958	N	N	0	N	00	N
48	20241024	091309	57	100.00	KOSDAQ		유통	N	N	N	N		N	4800	-55	5	-1.13	8544265	1772	2.98	4855	4855	4800	6310	3400	4855	4819.84	1.12	0	-1618	5078	4966	4808	4696	4538	4887	4617	64	1455	500	2910	5	1	12875570	618	-55.17	2.14	12	0.01	-87.00	2247.00	10500	20231020	-54.29	3800	20240805	26.32	8120	-40.89	20240228	3800	26.32	20240805	10090	-52.43	20231024	3800	26.32	20240805	1.44	N	353590	500	64 억		143958	N	N	0	N	00	N
49	20241023	161226	57	100.00	KOSDAQ		유통	N	N	N	N		N	4855	-55	5	-1.12	278059990	58076	79.75	4860	4920	4650	6380	3440	4910	4787.79	1.02	0	13121	5330	5120	4990	4780	4650	5055	4715	64	1470	500	2940	5	1	12875570	625	-55.80	2.16	12	0.45	-87.00	2247.00	10500	20231020	-53.76	3800	20240805	27.76	8120	-40.21	20240228	3800	27.76	20240805	10420	-53.41	20231023	3800	27.76	20240805	1.43	N	353590	500	64 억		130838	N	N	0	N	00	N
50	20241023	151251	57	100.00	KOSDAQ		유통	N	N	N	N		N	4865	-45	5	-0.92	271439775	56713	77.88	4860	4920	4650	6380	3440	4910	4786.20	1.02	0	13186	5330	5120	4990	4780	4650	5055	4715	64	1470	500	2940	5	1	12875570	626	-55.92	2.17	12	0.44	-87.00	2247.00	10500	20231020	-53.67	3800	20240805	28.03	8120	-40.09	20240228	3800	28.03	20240805	10420	-53.31	20231023	3800	28.03	20240805	1.43	N	353590	500	64 억		130838	N	N	0	N	00	N
51	20241023	141257	57	100.00	KOSDAQ		유통	N	N	N	N		N	4905	-5	5	-0.10	257402950	53843	73.94	4860	4905	4650	6380	3440	4910	4780.62	1.02	0	13009	5330	5120	4990	4780	4650	5055	4715	64	1470	500	2940	5	1	12875570	632	-56.38	2.18	12	0.42	-87.00	2247.00	10500	20231020	-53.29	3800	20240805	29.08	8120	-39.59	20240228	3800	29.08	20240805	10420	-52.93	20231023	3800	29.08	20240805	1.43	N	353590	500	64 억		130838	N	N	0	N	00	N
52	20241023	131237	57	100.00	KOSDAQ		유통	N	N	N	N		N	4815	-95	5	-1.93	233052835	48839	67.07	4860	4900	4650	6380	3440	4910	4771.86	1.02	0	11454	5330	5120	4990	4780	4650	5055	4715	64	1470	500	2940	5	1	12875570	620	-55.34	2.14	12	0.38	-87.00	2247.00	10500	20231020	-54.14	3800	20240805	26.71	8120	-40.70	20240228	3800	26.71	20240805	10420	-53.79	20231023	3800	26.71	20240805	1.43	N	353590	500	64 억		130838	N	N	0	N	00	N
53	20241023	121233	57	100.00	KOSDAQ		유통	N	N	N	N		N	4845	-65	5	-1.32	208782325	43824	60.18	4860	4900	4650	6380	3440	4910	4764.11	1.02	0	12461	5330	5120	4990	4780	4650	5055	4715	64	1470	500	2940	5	1	12875570	624	-55.69	2.16	12	0.34	-87.00	2247.00	10500	20231020	-53.86	3800	20240805	27.50	8120	-40.33	20240228	3800	27.50	20240805	10420	-53.50	20231023	3800	27.50	20240805	1.43	N	353590	500	64 억		130838	N	N	0	N	00	N
54	20241023	111226	57	100.00	KOSDAQ		유통	N	N	N	N		N	4815	-95	5	-1.93	195833355	41139	56.49	4860	4900	4650	6380	3440	4910	4760.28	1.02	0	10310	5330	5120	4990	4780	4650	5055	4715	64	1470	500	2940	5	1	12875570	620	-55.34	2.14	12	0.32	-87.00	2247.00	10500	20231020	-54.14	3800	20240805	26.71	8120	-40.70	20240228	3800	26.71	20240805	10420	-53.79	20231023	3800	26.71	20240805	1.43	N	353590	500	64 억		130838	N	N	0	N	00	N
55	20241023	101230	57	100.00	KOSDAQ		유통	N	N	N	N		N	4740	-170	5	-3.46	156274615	32789	45.03	4860	4900	4650	6380	3440	4910	4766.07	1.02	0	6933	5330	5120	4990	4780	4650	5055	4715	64	1470	500	2940	5	1	12875570	610	-54.48	2.11	12	0.25	-87.00	2247.00	10500	20231020	-54.86	3800	20240805	24.74	8120	-41.63	20240228	3800	24.74	20240805	10420	-54.51	20231023	3800	24.74	20240805	1.43	N	353590	500	64 억		130838	N	N	0	N	00	N
56	20241023	091230	57	100.00	KOSDAQ		유통	N	N	N	N		N	4890	-20	5	-0.41	7945975	1629	2.24	4860	4900	4860	6380	3440	4910	4877.82	1.02	0	396	5330	5120	4990	4780	4650	5055	4715	64	1470	500	2940	5	1	12875570	630	-56.21	2.18	12	0.01	-87.00	2247.00	10500	20231020	-53.43	3800	20240805	28.68	8120	-39.78	20240228	3800	28.68	20240805	10420	-53.07	20231023	3800	28.68	20240805	1.43	N	353590	500	64 억		130838	N	N	0	N	00	N
57	20241022	161216	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	-230	5	-4.47	358866595	72408	179.03	5200	5200	4860	6680	3600	5140	4956.18	1.22	0	-25924	5276	5207	5081	5012	4886	5242	5047	64	1540	500	3080	5	1	12875570	632	-56.44	2.19	12	0.56	-87.00	2247.00	10500	20231020	-53.24	3800	20240805	29.21	8120	-39.53	20240228	3800	29.21	20240805	10420	-52.88	20231023	3800	29.21	20240805	1.64	N	353590	500	64 억		156752	N	N	0	N	00	N
58	20241022	151232	57	100.00	KOSDAQ		유통	N	N	N	N		N	4880	-260	5	-5.06	332469745	67023	165.72	5200	5200	4880	6680	3600	5140	4960.53	1.22	0	-25751	5276	5207	5081	5012	4886	5242	5047	64	1540	500	3080	5	1	12875570	628	-56.09	2.17	12	0.52	-87.00	2247.00	10500	20231020	-53.52	3800	20240805	28.42	8120	-39.90	20240228	3800	28.42	20240805	10420	-53.17	20231023	3800	28.42	20240805	1.64	N	353590	500	64 억		156752	N	N	0	N	00	N
59	20241022	141231	57	100.00	KOSDAQ		유통	N	N	N	N		N	4940	-200	5	-3.89	266228515	53542	132.39	5200	5200	4920	6680	3600	5140	4972.33	1.22	0	-21191	5276	5207	5081	5012	4886	5242	5047	64	1540	500	3080	5	1	12875570	636	-56.78	2.20	12	0.42	-87.00	2247.00	10500	20231020	-52.95	3800	20240805	30.00	8120	-39.16	20240228	3800	30.00	20240805	10420	-52.59	20231023	3800	30.00	20240805	1.64	N	353590	500	64 억		156752	N	N	0	N	00	N
60	20241022	131232	57	100.00	KOSDAQ		유통	N	N	N	N		N	4940	-200	5	-3.89	231389165	46478	114.92	5200	5200	4925	6680	3600	5140	4978.47	1.22	0	-21338	5276	5207	5081	5012	4886	5242	5047	64	1540	500	3080	5	1	12875570	636	-56.78	2.20	12	0.36	-87.00	2247.00	10500	20231020	-52.95	3800	20240805	30.00	8120	-39.16	20240228	3800	30.00	20240805	10420	-52.59	20231023	3800	30.00	20240805	1.64	N	353590	500	64 억		156752	N	N	0	N	00	N
61	20241022	121227	57	100.00	KOSDAQ		유통	N	N	N	N		N	4950	-190	5	-3.70	201218090	40374	99.83	5200	5200	4925	6680	3600	5140	4983.85	1.22	0	-18513	5276	5207	5081	5012	4886	5242	5047	64	1540	500	3080	5	1	12875570	637	-56.90	2.20	12	0.31	-87.00	2247.00	10500	20231020	-52.86	3800	20240805	30.26	8120	-39.04	20240228	3800	30.26	20240805	10420	-52.50	20231023	3800	30.26	20240805	1.64	N	353590	500	64 억		156752	N	N	0	N	00	N
62	20241022	111223	57	100.00	KOSDAQ		유통	N	N	N	N		N	4940	-200	5	-3.89	196279895	39377	97.36	5200	5200	4925	6680	3600	5140	4984.63	1.22	0	-18432	5276	5207	5081	5012	4886	5242	5047	64	1540	500	3080	5	1	12875570	636	-56.78	2.20	12	0.31	-87.00	2247.00	10500	20231020	-52.95	3800	20240805	30.00	8120	-39.16	20240228	3800	30.00	20240805	10420	-52.59	20231023	3800	30.00	20240805	1.64	N	353590	500	64 억		156752	N	N	0	N	00	N
63	20241022	101225	57	100.00	KOSDAQ		유통	N	N	N	N		N	4940	-200	5	-3.89	166828770	33406	82.60	5200	5200	4940	6680	3600	5140	4993.98	1.22	0	-19701	5276	5207	5081	5012	4886	5242	5047	64	1540	500	3080	5	1	12875570	636	-56.78	2.20	12	0.26	-87.00	2247.00	10500	20231020	-52.95	3800	20240805	30.00	8120	-39.16	20240228	3800	30.00	20240805	10420	-52.59	20231023	3800	30.00	20240805	1.64	N	353590	500	64 억		156752	N	N	0	N	00	N
64	20241022	091224	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	-120	5	-2.33	30087560	5944	14.70	5200	5200	5020	6680	3600	5140	5061.84	1.22	0	-3467	5276	5207	5081	5012	4886	5242	5047	64	1540	500	3080	10	1	12875570	646	-57.70	2.23	12	0.05	-87.00	2247.00	10500	20231020	-52.19	3800	20240805	32.11	8120	-38.18	20240228	3800	32.11	20240805	10420	-51.82	20231023	3800	32.11	20240805	1.64	N	353590	500	64 억		156752	N	N	0	N	00	N
65	20241021	161211	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	80	2	1.58	204207215	40434	40.59	5100	5150	4955	6570	3550	5060	5048.34	1.10	0	15086	5483	5271	5128	4916	4773	5200	4845	64	1510	500	3030	10	1	12875570	662	-59.08	2.29	12	0.31	-87.00	2247.00	10500	20231020	-51.05	3800	20240805	35.26	8120	-36.70	20240228	3800	35.26	20240805	10420	-50.67	20231023	3800	35.26	20240805	1.64	N	353590	500	64 억		141654	N	N	0	N	00	N
66	20241021	151220	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	80	2	1.58	190056995	37681	37.83	5100	5150	4955	6570	3550	5060	5043.84	1.10	0	14223	5483	5271	5128	4916	4773	5200	4845	64	1510	500	3030	10	1	12875570	662	-59.08	2.29	12	0.29	-87.00	2247.00	10500	20231020	-51.05	3800	20240805	35.26	8120	-36.70	20240228	3800	35.26	20240805	10420	-50.67	20231023	3800	35.26	20240805	1.64	N	353590	500	64 억		141654	N	N	0	N	00	N
67	20241021	141223	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	20	2	0.40	165752025	32911	33.04	5100	5100	4955	6570	3550	5060	5036.37	1.10	0	12665	5483	5271	5128	4916	4773	5200	4845	64	1510	500	3030	10	1	12875570	654	-58.39	2.26	12	0.26	-87.00	2247.00	10500	20231020	-51.62	3800	20240805	33.68	8120	-37.44	20240228	3800	33.68	20240805	10420	-51.25	20231023	3800	33.68	20240805	1.64	N	353590	500	64 억		141654	N	N	0	N	00	N
68	20241021	131219	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	-40	5	-0.79	141262025	28068	28.18	5100	5100	4955	6570	3550	5060	5032.85	1.10	0	9626	5483	5271	5128	4916	4773	5200	4845	64	1510	500	3030	10	1	12875570	646	-57.70	2.23	12	0.22	-87.00	2247.00	10500	20231020	-52.19	3800	20240805	32.11	8120	-38.18	20240228	3800	32.11	20240805	10420	-51.82	20231023	3800	32.11	20240805	1.64	N	353590	500	64 억		141654	N	N	0	N	00	N
69	20241021	121218	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	0	3	0.00	130276235	25891	25.99	5100	5100	4955	6570	3550	5060	5031.72	1.10	0	8834	5483	5271	5128	4916	4773	5200	4845	64	1510	500	3030	10	1	12875570	652	-58.16	2.25	12	0.20	-87.00	2247.00	10500	20231020	-51.81	3800	20240805	33.16	8120	-37.68	20240228	3800	33.16	20240805	10420	-51.44	20231023	3800	33.16	20240805	1.64	N	353590	500	64 억		141654	N	N	0	N	00	N
70	20241021	111211	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	-30	5	-0.59	114316375	22735	22.82	5100	5100	4955	6570	3550	5060	5028.21	1.10	0	6372	5483	5271	5128	4916	4773	5200	4845	64	1510	500	3030	10	1	12875570	648	-57.82	2.24	12	0.18	-87.00	2247.00	10500	20231020	-52.10	3800	20240805	32.37	8120	-38.05	20240228	3800	32.37	20240805	10420	-51.73	20231023	3800	32.37	20240805	1.64	N	353590	500	64 억		141654	N	N	0	N	00	N
71	20241021	101217	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	-30	5	-0.59	73170265	14556	14.61	5100	5100	4955	6570	3550	5060	5026.81	1.10	0	928	5483	5271	5128	4916	4773	5200	4845	64	1510	500	3030	10	1	12875570	648	-57.82	2.24	12	0.11	-87.00	2247.00	10500	20231020	-52.10	3800	20240805	32.37	8120	-38.05	20240228	3800	32.37	20240805	10420	-51.73	20231023	3800	32.37	20240805	1.64	N	353590	500	64 억		141654	N	N	0	N	00	N
72	20241021	091214	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	-50	5	-0.99	18422675	3673	3.69	5100	5100	4985	6570	3550	5060	5015.70	1.10	0	-3364	5483	5271	5128	4916	4773	5200	4845	64	1510	500	3030	10	1	12875570	645	-57.59	2.23	12	0.03	-87.00	2247.00	10500	20231020	-52.29	3800	20240805	31.84	8120	-38.30	20240228	3800	31.84	20240805	10420	-51.92	20231023	3800	31.84	20240805	1.64	N	353590	500	64 억		141654	N	N	0	N	00	N
73	20241018	161212	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	-210	5	-3.98	498892160	98494	204.51	5340	5340	4985	6850	3690	5270	5065.20	1.01	0	12236	5450	5360	5280	5190	5110	5320	5150	64	1580	500	3160	10	1	12875570	652	-58.16	2.25	12	0.76	-87.00	2247.00	10500	20231020	-51.81	3800	20240805	33.16	8120	-37.68	20240228	3800	33.16	20240805	10500	-51.81	20231020	3800	33.16	20240805	1.64	N	353590	500	64 억		129420	N	N	0	N	00	N
74	20241018	151242	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	-270	5	-5.12	467119090	92169	191.38	5340	5340	4985	6850	3690	5270	5068.07	1.01	0	13007	5450	5360	5280	5190	5110	5320	5150	64	1580	500	3160	10	1	12875570	644	-57.47	2.23	12	0.72	-87.00	2247.00	10500	20231020	-52.38	3800	20240805	31.58	8120	-38.42	20240228	3800	31.58	20240805	10500	-52.38	20231020	3800	31.58	20240805	1.64	N	353590	500	64 억		129420	N	N	0	N	00	N
75	20241018	141245	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	-240	5	-4.55	441076300	86974	180.59	5340	5340	4985	6850	3690	5270	5071.36	1.01	0	11591	5450	5360	5280	5190	5110	5320	5150	64	1580	500	3160	10	1	12875570	648	-57.82	2.24	12	0.68	-87.00	2247.00	10500	20231020	-52.10	3800	20240805	32.37	8120	-38.05	20240228	3800	32.37	20240805	10500	-52.10	20231020	3800	32.37	20240805	1.64	N	353590	500	64 억		129420	N	N	0	N	00	N
76	20241018	131228	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	-270	5	-5.12	411071605	80996	168.18	5340	5340	4985	6850	3690	5270	5075.21	1.01	0	12226	5450	5360	5280	5190	5110	5320	5150	64	1580	500	3160	10	1	12875570	644	-57.47	2.23	12	0.63	-87.00	2247.00	10500	20231020	-52.38	3800	20240805	31.58	8120	-38.42	20240228	3800	31.58	20240805	10500	-52.38	20231020	3800	31.58	20240805	1.64	N	353590	500	64 억		129420	N	N	0	N	00	N
77	20241018	121240	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	-220	5	-4.17	227927870	44447	92.29	5340	5340	5050	6850	3690	5270	5128.08	1.01	0	3947	5450	5360	5280	5190	5110	5320	5150	64	1580	500	3160	10	1	12875570	650	-58.05	2.25	12	0.35	-87.00	2247.00	10500	20231020	-51.90	3800	20240805	32.89	8120	-37.81	20240228	3800	32.89	20240805	10500	-51.90	20231020	3800	32.89	20240805	1.64	N	353590	500	64 억		129420	N	N	0	N	00	N
78	20241018	111236	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	-150	5	-2.85	168847330	32793	68.09	5340	5340	5080	6850	3690	5270	5148.88	1.01	0	1393	5450	5360	5280	5190	5110	5320	5150	64	1580	500	3160	10	1	12875570	659	-58.85	2.28	12	0.25	-87.00	2247.00	10500	20231020	-51.24	3800	20240805	34.74	8120	-36.95	20240228	3800	34.74	20240805	10500	-51.24	20231020	3800	34.74	20240805	1.64	N	353590	500	64 억		129420	N	N	0	N	00	N
79	20241018	101222	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-120	5	-2.28	124479290	24108	50.06	5340	5340	5100	6850	3690	5270	5163.40	1.01	0	-734	5450	5360	5280	5190	5110	5320	5150	64	1580	500	3160	10	1	12875570	663	-59.20	2.29	12	0.19	-87.00	2247.00	10500	20231020	-50.95	3800	20240805	35.53	8120	-36.58	20240228	3800	35.53	20240805	10500	-50.95	20231020	3800	35.53	20240805	1.64	N	353590	500	64 억		129420	N	N	0	N	00	N
80	20241018	091220	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	-60	5	-1.14	27467810	5231	10.86	5340	5340	5180	6850	3690	5270	5250.97	1.01	0	-2744	5450	5360	5280	5190	5110	5320	5150	64	1580	500	3160	10	1	12875570	671	-59.89	2.32	12	0.04	-87.00	2247.00	10500	20231020	-50.38	3800	20240805	37.11	8120	-35.84	20240228	3800	37.11	20240805	10500	-50.38	20231020	3800	37.11	20240805	1.64	N	353590	500	64 억		129420	N	N	0	N	00	N
81	20241017	161217	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	10	2	0.19	251369210	47499	149.49	5290	5370	5200	6830	3690	5260	5292.27	1.07	0	-8500	5393	5326	5273	5206	5153	5300	5180	64	1570	500	3150	10	1	12875570	679	-60.57	2.35	12	0.37	-87.00	2247.00	10630	20231010	-50.42	3800	20240805	38.68	8120	-35.10	20240228	3800	38.68	20240805	10500	-49.81	20231020	3800	38.68	20240805	1.64	N	353590	500	64 억		137909	N	N	0	N	00	N
82	20241017	151220	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	-50	5	-0.95	223813490	42237	132.93	5290	5370	5200	6830	3690	5260	5298.99	1.07	0	-8969	5393	5326	5273	5206	5153	5300	5180	64	1570	500	3150	10	1	12875570	671	-59.89	2.32	12	0.33	-87.00	2247.00	10630	20231010	-50.99	3800	20240805	37.11	8120	-35.84	20240228	3800	37.11	20240805	10500	-50.38	20231020	3800	37.11	20240805	1.64	N	353590	500	64 억		137909	N	N	0	N	00	N
83	20241017	141225	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	0	3	0.00	193636350	36461	114.75	5290	5370	5250	6830	3690	5260	5310.78	1.07	0	-9804	5393	5326	5273	5206	5153	5300	5180	64	1570	500	3150	10	1	12875570	677	-60.46	2.34	12	0.28	-87.00	2247.00	10630	20231010	-50.52	3800	20240805	38.42	8120	-35.22	20240228	3800	38.42	20240805	10500	-49.90	20231020	3800	38.42	20240805	1.64	N	353590	500	64 억		137909	N	N	0	N	00	N
84	20241017	131218	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	50	2	0.95	169200080	31833	100.19	5290	5370	5270	6830	3690	5260	5315.24	1.07	0	-7770	5393	5326	5273	5206	5153	5300	5180	64	1570	500	3150	10	1	12875570	684	-61.03	2.36	12	0.25	-87.00	2247.00	10630	20231010	-50.05	3800	20240805	39.74	8120	-34.61	20240228	3800	39.74	20240805	10500	-49.43	20231020	3800	39.74	20240805	1.64	N	353590	500	64 억		137909	N	N	0	N	00	N
85	20241017	121226	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	70	2	1.33	126775490	23828	74.99	5290	5370	5270	6830	3690	5260	5320.44	1.07	0	-2559	5393	5326	5273	5206	5153	5300	5180	64	1570	500	3150	10	1	12875570	686	-61.26	2.37	12	0.19	-87.00	2247.00	10630	20231010	-49.86	3800	20240805	40.26	8120	-34.36	20240228	3800	40.26	20240805	10500	-49.24	20231020	3800	40.26	20240805	1.64	N	353590	500	64 억		137909	N	N	0	N	00	N
86	20241017	111223	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	50	2	0.95	118514460	22272	70.10	5290	5370	5270	6830	3690	5260	5321.23	1.07	0	-1932	5393	5326	5273	5206	5153	5300	5180	64	1570	500	3150	10	1	12875570	684	-61.03	2.36	12	0.17	-87.00	2247.00	10630	20231010	-50.05	3800	20240805	39.74	8120	-34.61	20240228	3800	39.74	20240805	10500	-49.43	20231020	3800	39.74	20240805	1.64	N	353590	500	64 억		137909	N	N	0	N	00	N
87	20241017	101220	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	70	2	1.33	59535570	11175	35.17	5290	5370	5270	6830	3690	5260	5327.57	1.07	0	-520	5393	5326	5273	5206	5153	5300	5180	64	1570	500	3150	10	1	12875570	686	-61.26	2.37	12	0.09	-87.00	2247.00	10630	20231010	-49.86	3800	20240805	40.26	8120	-34.36	20240228	3800	40.26	20240805	10500	-49.24	20231020	3800	40.26	20240805	1.64	N	353590	500	64 억		137909	N	N	0	N	00	N
88	20241017	091211	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	80	2	1.52	14714260	2766	8.71	5290	5350	5270	6830	3690	5260	5319.69	1.07	0	-139	5393	5326	5273	5206	5153	5300	5180	64	1570	500	3150	10	1	12875570	688	-61.38	2.38	12	0.02	-87.00	2247.00	10630	20231010	-49.76	3800	20240805	40.53	8120	-34.24	20240228	3800	40.53	20240805	10500	-49.14	20231020	3800	40.53	20240805	1.64	N	353590	500	64 억		137909	N	N	0	N	00	N
89	20241016	161205	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	-110	5	-2.05	167379690	31768	84.00	5340	5340	5220	6980	3760	5370	5268.87	1.10	0	-4096	5483	5426	5343	5286	5203	5455	5315	64	1610	500	3220	10	1	12875570	677	-60.46	2.34	12	0.25	-87.00	2247.00	10630	20231010	-50.52	3800	20240805	38.42	8120	-35.22	20240228	3800	38.42	20240805	10500	-49.90	20231020	3800	38.42	20240805	1.64	N	353590	500	64 억		142000	N	N	0	N	00	N
90	20241016	151213	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	-100	5	-1.86	137849810	26153	69.15	5340	5340	5220	6980	3760	5370	5270.90	1.10	0	-5500	5483	5426	5343	5286	5203	5455	5315	64	1610	500	3220	10	1	12875570	679	-60.57	2.35	12	0.20	-87.00	2247.00	10630	20231010	-50.42	3800	20240805	38.68	8120	-35.10	20240228	3800	38.68	20240805	10500	-49.81	20231020	3800	38.68	20240805	1.64	N	353590	500	64 억		142000	N	N	0	N	00	N
91	20241016	141216	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	-110	5	-2.05	119934190	22747	60.15	5340	5340	5220	6980	3760	5370	5272.53	1.10	0	-5656	5483	5426	5343	5286	5203	5455	5315	64	1610	500	3220	10	1	12875570	677	-60.46	2.34	12	0.18	-87.00	2247.00	10630	20231010	-50.52	3800	20240805	38.42	8120	-35.22	20240228	3800	38.42	20240805	10500	-49.90	20231020	3800	38.42	20240805	1.64	N	353590	500	64 억		142000	N	N	0	N	00	N
92	20241016	131209	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	-110	5	-2.05	104036340	19725	52.15	5340	5340	5220	6980	3760	5370	5274.34	1.10	0	-7169	5483	5426	5343	5286	5203	5455	5315	64	1610	500	3220	10	1	12875570	677	-60.46	2.34	12	0.15	-87.00	2247.00	10630	20231010	-50.52	3800	20240805	38.42	8120	-35.22	20240228	3800	38.42	20240805	10500	-49.90	20231020	3800	38.42	20240805	1.64	N	353590	500	64 억		142000	N	N	0	N	00	N
93	20241016	121209	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-70	5	-1.30	77375300	14656	38.75	5340	5340	5230	6980	3760	5370	5279.43	1.10	0	-6774	5483	5426	5343	5286	5203	5455	5315	64	1610	500	3220	10	1	12875570	682	-60.92	2.36	12	0.11	-87.00	2247.00	10630	20231010	-50.14	3800	20240805	39.47	8120	-34.73	20240228	3800	39.47	20240805	10500	-49.52	20231020	3800	39.47	20240805	1.64	N	353590	500	64 억		142000	N	N	0	N	00	N
94	20241016	111207	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	-90	5	-1.68	44464760	8396	22.20	5340	5340	5270	6980	3760	5370	5295.95	1.10	0	-2496	5483	5426	5343	5286	5203	5455	5315	64	1610	500	3220	10	1	12875570	680	-60.69	2.35	12	0.07	-87.00	2247.00	10630	20231010	-50.33	3800	20240805	38.95	8120	-34.98	20240228	3800	38.95	20240805	10500	-49.71	20231020	3800	38.95	20240805	1.64	N	353590	500	64 억		142000	N	N	0	N	00	N
95	20241016	101206	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-80	5	-1.49	27134460	5116	13.53	5340	5340	5280	6980	3760	5370	5303.84	1.10	0	-1556	5483	5426	5343	5286	5203	5455	5315	64	1610	500	3220	10	1	12875570	681	-60.80	2.35	12	0.04	-87.00	2247.00	10630	20231010	-50.24	3800	20240805	39.21	8120	-34.85	20240228	3800	39.21	20240805	10500	-49.62	20231020	3800	39.21	20240805	1.64	N	353590	500	64 억		142000	N	N	0	N	00	N
96	20241016	091210	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-70	5	-1.30	8862250	1666	4.41	5340	5340	5300	6980	3760	5370	5319.48	1.10	0	-1043	5483	5426	5343	5286	5203	5455	5315	64	1610	500	3220	10	1	12875570	682	-60.92	2.36	12	0.01	-87.00	2247.00	10630	20231010	-50.14	3800	20240805	39.47	8120	-34.73	20240228	3800	39.47	20240805	10500	-49.52	20231020	3800	39.47	20240805	1.64	N	353590	500	64 억		142000	N	N	0	N	00	N
97	20241015	161201	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	30	2	0.56	201044080	37810	58.78	5350	5400	5260	6940	3740	5340	5316.51	1.07	0	3925	5493	5416	5323	5246	5153	5455	5285	64	1600	500	3200	10	1	12875570	691	-61.72	2.39	12	0.29	-87.00	2247.00	10680	20231005	-49.72	3800	20240805	41.32	8120	-33.87	20240228	3800	41.32	20240805	10500	-48.86	20231020	3800	41.32	20240805	1.63	N	353590	500	64 억		138076	N	N	0	N	00	N
98	20241015	151211	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	10	2	0.19	172249740	32447	50.45	5350	5400	5260	6940	3740	5340	5308.65	1.07	0	2518	5493	5416	5323	5246	5153	5455	5285	64	1600	500	3200	10	1	12875570	689	-61.49	2.38	12	0.25	-87.00	2247.00	10680	20231005	-49.91	3800	20240805	40.79	8120	-34.11	20240228	3800	40.79	20240805	10500	-49.05	20231020	3800	40.79	20240805	1.63	N	353590	500	64 억		138076	N	N	0	N	00	N
99	20241015	141211	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-10	5	-0.19	155457020	29297	45.55	5350	5400	5260	6940	3740	5340	5306.24	1.07	0	1166	5493	5416	5323	5246	5153	5455	5285	64	1600	500	3200	10	1	12875570	686	-61.26	2.37	12	0.23	-87.00	2247.00	10680	20231005	-50.09	3800	20240805	40.26	8120	-34.36	20240228	3800	40.26	20240805	10500	-49.24	20231020	3800	40.26	20240805	1.63	N	353590	500	64 억		138076	N	N	0	N	00	N
100	20241015	131207	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-50	5	-0.94	130946710	24688	38.38	5350	5400	5260	6940	3740	5340	5304.06	1.07	0	-1912	5493	5416	5323	5246	5153	5455	5285	64	1600	500	3200	10	1	12875570	681	-60.80	2.35	12	0.19	-87.00	2247.00	10680	20231005	-50.47	3800	20240805	39.21	8120	-34.85	20240228	3800	39.21	20240805	10500	-49.62	20231020	3800	39.21	20240805	1.63	N	353590	500	64 억		138076	N	N	0	N	00	N
101	20241015	121211	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-50	5	-0.94	104971060	19762	30.72	5350	5400	5270	6940	3740	5340	5311.76	1.07	0	-3282	5493	5416	5323	5246	5153	5455	5285	64	1600	500	3200	10	1	12875570	681	-60.80	2.35	12	0.15	-87.00	2247.00	10680	20231005	-50.47	3800	20240805	39.21	8120	-34.85	20240228	3800	39.21	20240805	10500	-49.62	20231020	3800	39.21	20240805	1.63	N	353590	500	64 억		138076	N	N	0	N	00	N
102	20241015	111215	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-20	5	-0.37	77377740	14553	22.63	5350	5400	5270	6940	3740	5340	5316.96	1.07	0	-4652	5493	5416	5323	5246	5153	5455	5285	64	1600	500	3200	10	1	12875570	685	-61.15	2.37	12	0.11	-87.00	2247.00	10680	20231005	-50.19	3800	20240805	40.00	8120	-34.48	20240228	3800	40.00	20240805	10500	-49.33	20231020	3800	40.00	20240805	1.63	N	353590	500	64 억		138076	N	N	0	N	00	N
103	20241015	101212	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-30	5	-0.56	55840830	10488	16.31	5350	5400	5270	6940	3740	5340	5324.26	1.07	0	-5311	5493	5416	5323	5246	5153	5455	5285	64	1600	500	3200	10	1	12875570	684	-61.03	2.36	12	0.08	-87.00	2247.00	10680	20231005	-50.28	3800	20240805	39.74	8120	-34.61	20240228	3800	39.74	20240805	10500	-49.43	20231020	3800	39.74	20240805	1.63	N	353590	500	64 억		138076	N	N	0	N	00	N
104	20241015	091207	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	50	2	0.94	9969000	1855	2.88	5350	5400	5350	6940	3740	5340	5374.12	1.07	0	-732	5493	5416	5323	5246	5153	5455	5285	64	1600	500	3200	10	1	12875570	694	-61.95	2.40	12	0.01	-87.00	2247.00	10680	20231005	-49.53	3800	20240805	41.84	8120	-33.62	20240228	3800	41.84	20240805	10500	-48.67	20231020	3800	41.84	20240805	1.63	N	353590	500	64 억		138076	N	N	0	N	00	N
105	20241014	161137	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	10	2	0.19	338206650	63925	59.46	5300	5400	5230	6920	3740	5330	5290.49	0.88	0	24185	5650	5490	5380	5220	5110	5435	5165	64	1590	500	3190	10	1	12875570	688	-61.38	2.38	12	0.50	-87.00	2247.00	10950	20231004	-51.23	3800	20240805	40.53	8120	-34.24	20240228	3800	40.53	20240805	10500	-49.14	20231020	3800	40.53	20240805	1.62	N	353590	500	64 억		113877	N	N	0	N	00	N
106	20241014	151153	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	0	3	0.00	327703510	61955	57.63	5300	5400	5230	6920	3740	5330	5289.37	0.88	0	24479	5650	5490	5380	5220	5110	5435	5165	64	1590	500	3190	10	1	12875570	686	-61.26	2.37	12	0.48	-87.00	2247.00	10950	20231004	-51.32	3800	20240805	40.26	8120	-34.36	20240228	3800	40.26	20240805	10500	-49.24	20231020	3800	40.26	20240805	1.62	N	353590	500	64 억		113877	N	N	0	N	00	N
107	20241014	141152	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	-100	5	-1.88	154205780	29224	27.18	5300	5400	5230	6920	3740	5330	5276.66	0.88	0	4069	5650	5490	5380	5220	5110	5435	5165	64	1590	500	3190	10	1	12875570	673	-60.11	2.33	12	0.23	-87.00	2247.00	10950	20231004	-52.24	3800	20240805	37.63	8120	-35.59	20240228	3800	37.63	20240805	10500	-50.19	20231020	3800	37.63	20240805	1.62	N	353590	500	64 억		113877	N	N	0	N	00	N
108	20241014	131150	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	-70	5	-1.31	132147280	25021	23.27	5300	5400	5250	6920	3740	5330	5281.43	0.88	0	3287	5650	5490	5380	5220	5110	5435	5165	64	1590	500	3190	10	1	12875570	677	-60.46	2.34	12	0.19	-87.00	2247.00	10950	20231004	-51.96	3800	20240805	38.42	8120	-35.22	20240228	3800	38.42	20240805	10500	-49.90	20231020	3800	38.42	20240805	1.62	N	353590	500	64 억		113877	N	N	0	N	00	N
109	20241014	121141	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	-50	5	-0.94	102057910	19305	17.96	5300	5400	5250	6920	3740	5330	5286.58	0.88	0	2943	5650	5490	5380	5220	5110	5435	5165	64	1590	500	3190	10	1	12875570	680	-60.69	2.35	12	0.15	-87.00	2247.00	10950	20231004	-51.78	3800	20240805	38.95	8120	-34.98	20240228	3800	38.95	20240805	10500	-49.71	20231020	3800	38.95	20240805	1.62	N	353590	500	64 억		113877	N	N	0	N	00	N
110	20241014	111141	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-30	5	-0.56	93610000	17701	16.46	5300	5400	5250	6920	3740	5330	5288.37	0.88	0	2972	5650	5490	5380	5220	5110	5435	5165	64	1590	500	3190	10	1	12875570	682	-60.92	2.36	12	0.14	-87.00	2247.00	10950	20231004	-51.60	3800	20240805	39.47	8120	-34.73	20240228	3800	39.47	20240805	10500	-49.52	20231020	3800	39.47	20240805	1.62	N	353590	500	64 억		113877	N	N	0	N	00	N
111	20241014	101144	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-40	5	-0.75	62220530	11739	10.92	5300	5400	5250	6920	3740	5330	5300.30	0.88	0	1293	5650	5490	5380	5220	5110	5435	5165	64	1590	500	3190	10	1	12875570	681	-60.80	2.35	12	0.09	-87.00	2247.00	10950	20231004	-51.69	3800	20240805	39.21	8120	-34.85	20240228	3800	39.21	20240805	10500	-49.62	20231020	3800	39.21	20240805	1.62	N	353590	500	64 억		113877	N	N	0	N	00	N
112	20241014	091145	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	20	2	0.38	15971330	2994	2.78	5300	5400	5300	6920	3740	5330	5334.46	0.88	0	278	5650	5490	5380	5220	5110	5435	5165	64	1590	500	3190	10	1	12875570	689	-61.49	2.38	12	0.02	-87.00	2247.00	10950	20231004	-51.14	3800	20240805	40.79	8120	-34.11	20240228	3800	40.79	20240805	10500	-49.05	20231020	3800	40.79	20240805	1.62	N	353590	500	64 억		113877	N	N	0	N	00	N
113	20241011	161124	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-170	5	-3.09	575535010	107092	199.73	5500	5540	5270	7150	3850	5500	5374.31	0.83	0	7511	5653	5576	5473	5396	5293	5525	5345	64	1650	500	3300	10	1	12875570	686	-61.26	2.37	12	0.83	-87.00	2247.00	10950	20231004	-51.32	3800	20240805	40.26	8120	-34.36	20240228	3800	40.26	20240805	10500	-49.24	20231020	3800	40.26	20240805	1.60	N	353590	500	64 억		106744	N	N	0	N	00	N
114	20241011	151139	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	-220	5	-4.00	549435720	102178	190.56	5500	5540	5270	7150	3850	5500	5377.24	0.83	0	6598	5653	5576	5473	5396	5293	5525	5345	64	1650	500	3300	10	1	12875570	680	-60.69	2.35	12	0.79	-87.00	2247.00	10950	20231004	-51.78	3800	20240805	38.95	8120	-34.98	20240228	3800	38.95	20240805	10500	-49.71	20231020	3800	38.95	20240805	1.60	N	353590	500	64 억		106744	N	N	0	N	00	N
115	20241011	141143	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-190	5	-3.45	435466910	80636	150.39	5500	5540	5300	7150	3850	5500	5400.40	0.83	0	894	5653	5576	5473	5396	5293	5525	5345	64	1650	500	3300	10	1	12875570	684	-61.03	2.36	12	0.63	-87.00	2247.00	10950	20231004	-51.51	3800	20240805	39.74	8120	-34.61	20240228	3800	39.74	20240805	10500	-49.43	20231020	3800	39.74	20240805	1.60	N	353590	500	64 억		106744	N	N	0	N	00	N
116	20241011	131143	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	-120	5	-2.18	289800760	53386	99.57	5500	5540	5360	7150	3850	5500	5428.40	0.83	0	717	5653	5576	5473	5396	5293	5525	5345	64	1650	500	3300	10	1	12875570	693	-61.84	2.39	12	0.41	-87.00	2247.00	10950	20231004	-50.87	3800	20240805	41.58	8120	-33.74	20240228	3800	41.58	20240805	10500	-48.76	20231020	3800	41.58	20240805	1.60	N	353590	500	64 억		106744	N	N	0	N	00	N
117	20241011	121135	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	-110	5	-2.00	187058200	34556	64.45	5500	5510	5360	7150	3850	5500	5413.19	0.83	0	-84	5653	5576	5473	5396	5293	5525	5345	64	1650	500	3300	10	1	12875570	694	-61.95	2.40	12	0.27	-87.00	2247.00	10950	20231004	-50.78	3800	20240805	41.84	8120	-33.62	20240228	3800	41.84	20240805	10500	-48.67	20231020	3800	41.84	20240805	1.60	N	353590	500	64 억		106744	N	N	0	N	00	N
118	20241011	111137	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	-100	5	-1.82	155403690	28705	53.54	5500	5510	5360	7150	3850	5500	5413.82	0.83	0	-471	5653	5576	5473	5396	5293	5525	5345	64	1650	500	3300	10	1	12875570	695	-62.07	2.40	12	0.22	-87.00	2247.00	10950	20231004	-50.68	3800	20240805	42.11	8120	-33.50	20240228	3800	42.11	20240805	10500	-48.57	20231020	3800	42.11	20240805	1.60	N	353590	500	64 억		106744	N	N	0	N	00	N
119	20241011	101146	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	-100	5	-1.82	99965640	18414	34.34	5500	5510	5360	7150	3850	5500	5428.78	0.83	0	-2816	5653	5576	5473	5396	5293	5525	5345	64	1650	500	3300	10	1	12875570	695	-62.07	2.40	12	0.14	-87.00	2247.00	10950	20231004	-50.68	3800	20240805	42.11	8120	-33.50	20240228	3800	42.11	20240805	10500	-48.57	20231020	3800	42.11	20240805	1.60	N	353590	500	64 억		106744	N	N	0	N	00	N
120	20241011	091141	57	100.00	KOSDAQ		유통	N	N	N	N		N	5480	-20	5	-0.36	15549520	2829	5.28	5500	5510	5460	7150	3850	5500	5496.47	0.83	0	-807	5653	5576	5473	5396	5293	5525	5345	64	1650	500	3300	10	1	12875570	706	-62.99	2.44	12	0.02	-87.00	2247.00	10950	20231004	-49.95	3800	20240805	44.21	8120	-32.51	20240228	3800	44.21	20240805	10500	-47.81	20231020	3800	44.21	20240805	1.60	N	353590	500	64 억		106744	N	N	0	N	00	N
121	20241010	161206	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	70	2	1.29	291465760	53406	28.45	5550	5550	5370	7050	3810	5430	5456.82	0.76	0	8783	5936	5682	5546	5292	5156	5615	5225	64	1620	500	3250	10	1	12875570	708	-63.22	2.45	12	0.41	-87.00	2247.00	10950	20231004	-49.77	3800	20240805	44.74	8120	-32.27	20240228	3800	44.74	20240805	10630	-48.26	20231010	3800	44.74	20240805	1.61	N	353590	500	64 억		97962	N	N	0	N	00	N
122	20241010	151224	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	40	2	0.74	271441150	49764	26.51	5550	5550	5370	7050	3810	5430	5454.57	0.76	0	6390	5936	5682	5546	5292	5156	5615	5225	64	1620	500	3250	10	1	12875570	704	-62.87	2.43	12	0.39	-87.00	2247.00	10950	20231004	-50.05	3800	20240805	43.95	8120	-32.64	20240228	3800	43.95	20240805	10630	-48.54	20231010	3800	43.95	20240805	1.61	N	353590	500	64 억		97962	N	N	0	N	00	N
123	20241010	141218	57	100.00	KOSDAQ		유통	N	N	N	N		N	5480	50	2	0.92	222933050	40898	21.79	5550	5550	5370	7050	3810	5430	5450.95	0.76	0	4170	5936	5682	5546	5292	5156	5615	5225	64	1620	500	3250	10	1	12875570	706	-62.99	2.44	12	0.32	-87.00	2247.00	10950	20231004	-49.95	3800	20240805	44.21	8120	-32.51	20240228	3800	44.21	20240805	10630	-48.45	20231010	3800	44.21	20240805	1.61	N	353590	500	64 억		97962	N	N	0	N	00	N
124	20241010	131215	57	100.00	KOSDAQ		유통	N	N	N	N		N	5450	20	2	0.37	182855420	33578	17.89	5550	5550	5370	7050	3810	5430	5445.69	0.76	0	350	5936	5682	5546	5292	5156	5615	5225	64	1620	500	3250	10	1	12875570	702	-62.64	2.43	12	0.26	-87.00	2247.00	10950	20231004	-50.23	3800	20240805	43.42	8120	-32.88	20240228	3800	43.42	20240805	10630	-48.73	20231010	3800	43.42	20240805	1.61	N	353590	500	64 억		97962	N	N	0	N	00	N
125	20241010	121215	57	100.00	KOSDAQ		유통	N	N	N	N		N	5460	30	2	0.55	156288740	28714	15.30	5550	5550	5370	7050	3810	5430	5442.95	0.76	0	283	5936	5682	5546	5292	5156	5615	5225	64	1620	500	3250	10	1	12875570	703	-62.76	2.43	12	0.22	-87.00	2247.00	10950	20231004	-50.14	3800	20240805	43.68	8120	-32.76	20240228	3800	43.68	20240805	10630	-48.64	20231010	3800	43.68	20240805	1.61	N	353590	500	64 억		97962	N	N	0	N	00	N
126	20241010	111214	57	100.00	KOSDAQ		유통	N	N	N	N		N	5440	10	2	0.18	141803410	26068	13.89	5550	5550	5370	7050	3810	5430	5439.75	0.76	0	152	5936	5682	5546	5292	5156	5615	5225	64	1620	500	3250	10	1	12875570	700	-62.53	2.42	12	0.20	-87.00	2247.00	10950	20231004	-50.32	3800	20240805	43.16	8120	-33.00	20240228	3800	43.16	20240805	10630	-48.82	20231010	3800	43.16	20240805	1.61	N	353590	500	64 억		97962	N	N	0	N	00	N
127	20241010	101212	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	-20	5	-0.37	101655130	18712	9.97	5550	5550	5370	7050	3810	5430	5432.62	0.76	0	-152	5936	5682	5546	5292	5156	5615	5225	64	1620	500	3250	10	1	12875570	697	-62.18	2.41	12	0.15	-87.00	2247.00	10950	20231004	-50.59	3800	20240805	42.37	8120	-33.37	20240228	3800	42.37	20240805	10630	-49.11	20231010	3800	42.37	20240805	1.61	N	353590	500	64 억		97962	N	N	0	N	00	N
128	20241010	091217	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	0	3	0.00	34878610	6376	3.40	5550	5550	5430	7050	3810	5430	5470.30	0.76	0	-107	5936	5682	5546	5292	5156	5615	5225	64	1620	500	3250	10	1	12875570	699	-62.41	2.42	12	0.05	-87.00	2247.00	10950	20231004	-50.41	3800	20240805	42.89	8120	-33.13	20240228	3800	42.89	20240805	10630	-48.92	20231010	3800	42.89	20240805	1.61	N	353590	500	64 억		97962	N	N	0	N	00	N
129	20241008	161203	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	-350	5	-6.06	1028786780	186483	384.71	5800	5800	5410	7510	4050	5780	5517.33	0.49	0	34230	5933	5856	5773	5696	5613	5895	5735	64	1730	500	3460	10	1	12875570	699	-62.41	2.42	12	1.45	-87.00	2247.00	10950	20231004	-50.41	3800	20240805	42.89	8120	-33.13	20240228	3800	42.89	20240805	10630	-48.92	20231010	3800	42.89	20240805	1.64	N	353590	500	64 억		63556	N	N	0	N	00	N
130	20241008	151215	57	100.00	KOSDAQ		유통	N	N	N	N		N	5450	-330	5	-5.71	993381820	179969	371.27	5800	5800	5410	7510	4050	5780	5519.74	0.49	0	35129	5933	5856	5773	5696	5613	5895	5735	64	1730	500	3460	10	1	12875570	702	-62.64	2.43	12	1.40	-87.00	2247.00	10950	20231004	-50.23	3800	20240805	43.42	8120	-32.88	20240228	3800	43.42	20240805	10630	-48.73	20231010	3800	43.42	20240805	1.64	N	353590	500	64 억		63556	N	N	0	N	00	N
131	20241008	141209	57	100.00	KOSDAQ		유통	N	N	N	N		N	5490	-290	5	-5.02	817017500	147581	304.45	5800	5800	5490	7510	4050	5780	5536.06	0.49	0	42732	5933	5856	5773	5696	5613	5895	5735	64	1730	500	3460	10	1	12875570	707	-63.10	2.44	12	1.15	-87.00	2247.00	10950	20231004	-49.86	3800	20240805	44.47	8120	-32.39	20240228	3800	44.47	20240805	10630	-48.35	20231010	3800	44.47	20240805	1.64	N	353590	500	64 억		63556	N	N	0	N	00	N
132	20241008	131207	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	-230	5	-3.98	686845360	123936	255.68	5800	5800	5490	7510	4050	5780	5541.94	0.49	0	52487	5933	5856	5773	5696	5613	5895	5735	64	1730	500	3460	10	1	12875570	715	-63.79	2.47	12	0.96	-87.00	2247.00	10950	20231004	-49.32	3800	20240805	46.05	8120	-31.65	20240228	3800	46.05	20240805	10630	-47.79	20231010	3800	46.05	20240805	1.64	N	353590	500	64 억		63556	N	N	0	N	00	N
133	20241008	121208	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	-240	5	-4.15	653049040	117834	243.09	5800	5800	5490	7510	4050	5780	5542.11	0.49	0	54372	5933	5856	5773	5696	5613	5895	5735	64	1730	500	3460	10	1	12875570	713	-63.68	2.47	12	0.92	-87.00	2247.00	10950	20231004	-49.41	3800	20240805	45.79	8120	-31.77	20240228	3800	45.79	20240805	10630	-47.88	20231010	3800	45.79	20240805	1.64	N	353590	500	64 억		63556	N	N	0	N	00	N
134	20241008	111207	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	-230	5	-3.98	611127970	110270	227.48	5800	5800	5490	7510	4050	5780	5542.11	0.49	0	57120	5933	5856	5773	5696	5613	5895	5735	64	1730	500	3460	10	1	12875570	715	-63.79	2.47	12	0.86	-87.00	2247.00	10950	20231004	-49.32	3800	20240805	46.05	8120	-31.65	20240228	3800	46.05	20240805	10630	-47.79	20231010	3800	46.05	20240805	1.64	N	353590	500	64 억		63556	N	N	0	N	00	N
135	20241008	101208	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	-230	5	-3.98	541880050	97771	201.70	5800	5800	5490	7510	4050	5780	5542.34	0.49	0	62112	5933	5856	5773	5696	5613	5895	5735	64	1730	500	3460	10	1	12875570	715	-63.79	2.47	12	0.76	-87.00	2247.00	10950	20231004	-49.32	3800	20240805	46.05	8120	-31.65	20240228	3800	46.05	20240805	10630	-47.79	20231010	3800	46.05	20240805	1.64	N	353590	500	64 억		63556	N	N	0	N	00	N
136	20241008	091211	57	100.00	KOSDAQ		유통	N	N	N	N		N	5650	-130	5	-2.25	25214550	4432	9.14	5800	5800	5650	7510	4050	5780	5689.20	0.49	0	-450	5933	5856	5773	5696	5613	5895	5735	64	1730	500	3460	10	1	12875570	727	-64.94	2.51	12	0.03	-87.00	2247.00	10950	20231004	-48.40	3800	20240805	48.68	8120	-30.42	20240228	3800	48.68	20240805	10630	-46.85	20231010	3800	48.68	20240805	1.64	N	353590	500	64 억		63556	N	N	0	N	00	N
137	20241007	161225	57	100.00	KOSDAQ		유통	N	N	N	N		N	5780	110	2	1.94	277660430	48240	54.83	5700	5850	5690	7370	3970	5670	5756.24	0.41	0	10476	6043	5856	5663	5476	5283	5760	5380	64	1700	500	3400	10	1	12875570	744	-66.44	2.57	12	0.37	-87.00	2247.00	10950	20231004	-47.21	3800	20240805	52.11	8120	-28.82	20240228	3800	52.11	20240805	10630	-45.63	20231010	3800	52.11	20240805	1.65	N	353590	500	64 억		53242	N	N	0	N	00	N
138	20241007	151136	57	100.00	KOSDAQ		유통	N	N	N	N		N	5740	70	2	1.23	260294970	45210	51.39	5700	5850	5700	7370	3970	5670	5757.96	0.41	0	10159	6043	5856	5663	5476	5283	5760	5380	64	1700	500	3400	10	1	12875570	739	-65.98	2.55	12	0.35	-87.00	2247.00	10950	20231004	-47.58	3800	20240805	51.05	8120	-29.31	20240228	3800	51.05	20240805	10630	-46.00	20231010	3800	51.05	20240805	1.65	N	353590	500	64 억		53242	N	N	0	N	00	N
139	20241007	141158	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	80	2	1.41	178224710	30891	35.11	5700	5850	5700	7370	3970	5670	5770.29	0.41	0	4427	6043	5856	5663	5476	5283	5760	5380	64	1700	500	3400	10	1	12875570	740	-66.09	2.56	12	0.24	-87.00	2247.00	10950	20231004	-47.49	3800	20240805	51.32	8120	-29.19	20240228	3800	51.32	20240805	10630	-45.91	20231010	3800	51.32	20240805	1.65	N	353590	500	64 억		53242	N	N	0	N	00	N
140	20241007	131129	57	100.00	KOSDAQ		유통	N	N	N	N		N	5770	100	2	1.76	167507160	29035	33.00	5700	5850	5700	7370	3970	5670	5770.02	0.41	0	3765	6043	5856	5663	5476	5283	5760	5380	64	1700	500	3400	10	1	12875570	743	-66.32	2.57	12	0.23	-87.00	2247.00	10950	20231004	-47.31	3800	20240805	51.84	8120	-28.94	20240228	3800	51.84	20240805	10630	-45.72	20231010	3800	51.84	20240805	1.65	N	353590	500	64 억		53242	N	N	0	N	00	N
141	20241007	121154	57	100.00	KOSDAQ		유통	N	N	N	N		N	5770	100	2	1.76	139698040	24206	27.51	5700	5850	5700	7370	3970	5670	5772.28	0.41	0	1403	6043	5856	5663	5476	5283	5760	5380	64	1700	500	3400	10	1	12875570	743	-66.32	2.57	12	0.19	-87.00	2247.00	10950	20231004	-47.31	3800	20240805	51.84	8120	-28.94	20240228	3800	51.84	20240805	10630	-45.72	20231010	3800	51.84	20240805	1.65	N	353590	500	64 억		53242	N	N	0	N	00	N
142	20241007	111113	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	80	2	1.41	130035010	22529	25.61	5700	5850	5700	7370	3970	5670	5773.05	0.41	0	1056	6043	5856	5663	5476	5283	5760	5380	64	1700	500	3400	10	1	12875570	740	-66.09	2.56	12	0.17	-87.00	2247.00	10950	20231004	-47.49	3800	20240805	51.32	8120	-29.19	20240228	3800	51.32	20240805	10630	-45.91	20231010	3800	51.32	20240805	1.65	N	353590	500	64 억		53242	N	N	0	N	00	N
143	20241007	101105	57	100.00	KOSDAQ		유통	N	N	N	N		N	5760	90	2	1.59	97858460	16940	19.25	5700	5850	5700	7370	3970	5670	5778.39	0.41	0	-677	6043	5856	5663	5476	5283	5760	5380	64	1700	500	3400	10	1	12875570	742	-66.21	2.56	12	0.13	-87.00	2247.00	10950	20231004	-47.40	3800	20240805	51.58	8120	-29.06	20240228	3800	51.58	20240805	10630	-45.81	20231010	3800	51.58	20240805	1.65	N	353590	500	64 억		53242	N	N	0	N	00	N
144	20241007	091151	57	100.00	KOSDAQ		유통	N	N	N	N		N	5780	110	2	1.94	18373240	3202	3.64	5700	5780	5700	7370	3970	5670	5743.89	0.41	0	-691	6043	5856	5663	5476	5283	5760	5380	64	1700	500	3400	10	1	12875570	744	-66.44	2.57	12	0.02	-87.00	2247.00	10950	20231004	-47.21	3800	20240805	52.11	8120	-28.82	20240228	3800	52.11	20240805	10630	-45.63	20231010	3800	52.11	20240805	1.65	N	353590	500	64 억		53242	N	N	0	N	00	N
145	20241004	161032	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	-30	5	-0.53	485622440	86129	77.99	5710	5850	5470	7410	3990	5700	5638.25	0.30	0	14140	6133	5916	5783	5566	5433	5850	5500	64	1710	500	3420	10	1	12875570	730	-65.17	2.52	12	0.67	-87.00	2247.00	10950	20231004	-48.22	3800	20240805	49.21	8120	-30.17	20240228	3800	49.21	20240805	10950	-48.22	20231004	3800	49.21	20240805	1.73	N	353590	500	64 억		39019	N	N	0	N	00	N
146	20241004	151050	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	-80	5	-1.40	460557730	81692	73.97	5710	5850	5470	7410	3990	5700	5637.73	0.30	0	14024	6133	5916	5783	5566	5433	5850	5500	64	1710	500	3420	10	1	12875570	724	-64.60	2.50	12	0.63	-87.00	2247.00	10950	20231004	-48.68	3800	20240805	47.89	8120	-30.79	20240228	3800	47.89	20240805	10950	-48.68	20231004	3800	47.89	20240805	1.73	N	353590	500	64 억		39019	N	N	0	N	00	N
147	20241004	141034	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	0	3	0.00	393304380	69803	63.20	5710	5850	5470	7410	3990	5700	5634.49	0.30	0	13040	6133	5916	5783	5566	5433	5850	5500	64	1710	500	3420	10	1	12875570	734	-65.52	2.54	12	0.54	-87.00	2247.00	10950	20231004	-47.95	3800	20240805	50.00	8120	-29.80	20240228	3800	50.00	20240805	10950	-47.95	20231004	3800	50.00	20240805	1.73	N	353590	500	64 억		39019	N	N	0	N	00	N
148	20241004	131048	57	100.00	KOSDAQ		유통	N	N	N	N		N	5760	60	2	1.05	353761190	62875	56.93	5710	5850	5470	7410	3990	5700	5626.42	0.30	0	13573	6133	5916	5783	5566	5433	5850	5500	64	1710	500	3420	10	1	12875570	742	-66.21	2.56	12	0.49	-87.00	2247.00	10950	20231004	-47.40	3800	20240805	51.58	8120	-29.06	20240228	3800	51.58	20240805	10950	-47.40	20231004	3800	51.58	20240805	1.73	N	353590	500	64 억		39019	N	N	0	N	00	N
149	20241004	121044	57	100.00	KOSDAQ		유통	N	N	N	N		N	5740	40	2	0.70	322721400	57447	52.02	5710	5850	5470	7410	3990	5700	5617.72	0.30	0	13671	6133	5916	5783	5566	5433	5850	5500	64	1710	500	3420	10	1	12875570	739	-65.98	2.55	12	0.45	-87.00	2247.00	10950	20231004	-47.58	3800	20240805	51.05	8120	-29.31	20240228	3800	51.05	20240805	10950	-47.58	20231004	3800	51.05	20240805	1.73	N	353590	500	64 억		39019	N	N	0	N	00	N
150	20241004	111035	57	100.00	KOSDAQ		유통	N	N	N	N		N	5740	40	2	0.70	300970420	53670	48.60	5710	5850	5470	7410	3990	5700	5607.79	0.30	0	13953	6133	5916	5783	5566	5433	5850	5500	64	1710	500	3420	10	1	12875570	739	-65.98	2.55	12	0.42	-87.00	2247.00	10950	20231004	-47.58	3800	20240805	51.05	8120	-29.31	20240228	3800	51.05	20240805	10950	-47.58	20231004	3800	51.05	20240805	1.73	N	353590	500	64 억		39019	N	N	0	N	00	N
151	20241004	101040	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	-30	5	-0.53	259687820	46458	42.07	5710	5850	5470	7410	3990	5700	5589.73	0.30	0	13772	6133	5916	5783	5566	5433	5850	5500	64	1710	500	3420	10	1	12875570	730	-65.17	2.52	12	0.36	-87.00	2247.00	10950	20231004	-48.22	3800	20240805	49.21	8120	-30.17	20240228	3800	49.21	20240805	10950	-48.22	20231004	3800	49.21	20240805	1.73	N	353590	500	64 억		39019	N	N	0	N	00	N
152	20241004	091044	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	20	2	0.35	25508270	4443	4.02	5710	5850	5680	7410	3990	5700	5741.25	0.30	0	15	6133	5916	5783	5566	5433	5850	5500	64	1710	500	3420	10	1	12875570	736	-65.75	2.55	12	0.03	-87.00	2247.00	10950	20231004	-47.76	3800	20240805	50.53	8120	-29.56	20240228	3800	50.53	20240805	10950	-47.76	20231004	3800	50.53	20240805	1.73	N	353590	500	64 억		39019	N	N	0	N	00	N
153	20241002	161032	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	-300	5	-5.00	628478790	107953	83.63	5820	6000	5650	7800	4200	6000	5823.10	0.24	0	8033	6326	6162	5996	5832	5666	6080	5750	64	1800	500	3600	10	1	12875570	734	-65.52	2.54	12	0.84	-87.00	2247.00	10950	20231004	-47.95	3800	20240805	50.00	8120	-29.80	20240228	3800	50.00	20240805	10950	-47.95	20231004	3800	50.00	20240805	1.73	N	353590	500	64 억		30948	N	N	0	N	00	N
154	20241002	151045	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	-270	5	-4.50	500085230	85433	66.18	5820	6000	5700	7800	4200	6000	5853.44	0.24	0	7331	6326	6162	5996	5832	5666	6080	5750	64	1800	500	3600	10	1	12875570	738	-65.86	2.55	12	0.66	-87.00	2247.00	10950	20231004	-47.67	3800	20240805	50.79	8120	-29.43	20240228	3800	50.79	20240805	10950	-47.67	20231004	3800	50.79	20240805	1.73	N	353590	500	64 억		30948	N	N	0	N	00	N
155	20241002	141046	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	-90	5	-1.50	268209810	45518	35.26	5820	6000	5780	7800	4200	6000	5892.26	0.24	0	407	6326	6162	5996	5832	5666	6080	5750	64	1800	500	3600	10	1	12875570	761	-67.93	2.63	12	0.35	-87.00	2247.00	10950	20231004	-46.03	3800	20240805	55.53	8120	-27.22	20240228	3800	55.53	20240805	10950	-46.03	20231004	3800	55.53	20240805	1.73	N	353590	500	64 억		30948	N	N	0	N	00	N
156	20241002	131037	57	100.00	KOSDAQ		유통	N	N	N	N		N	5960	-40	5	-0.67	238636910	40526	31.39	5820	6000	5780	7800	4200	6000	5888.34	0.24	0	261	6326	6162	5996	5832	5666	6080	5750	64	1800	500	3600	10	1	12875570	767	-68.51	2.65	12	0.31	-87.00	2247.00	10950	20231004	-45.57	3800	20240805	56.84	8120	-26.60	20240228	3800	56.84	20240805	10950	-45.57	20231004	3800	56.84	20240805	1.73	N	353590	500	64 억		30948	N	N	0	N	00	N
157	20241002	121036	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	-90	5	-1.50	198075950	33676	26.09	5820	6000	5780	7800	4200	6000	5881.62	0.24	0	1109	6326	6162	5996	5832	5666	6080	5750	64	1800	500	3600	10	1	12875570	761	-67.93	2.63	12	0.26	-87.00	2247.00	10950	20231004	-46.03	3800	20240805	55.53	8120	-27.22	20240228	3800	55.53	20240805	10950	-46.03	20231004	3800	55.53	20240805	1.73	N	353590	500	64 억		30948	N	N	0	N	00	N
158	20241002	111023	57	100.00	KOSDAQ		유통	N	N	N	N		N	5990	-10	5	-0.17	144145990	24577	19.04	5820	5990	5780	7800	4200	6000	5864.77	0.24	0	1060	6326	6162	5996	5832	5666	6080	5750	64	1800	500	3600	10	1	12875570	771	-68.85	2.67	12	0.19	-87.00	2247.00	10950	20231004	-45.30	3800	20240805	57.63	8120	-26.23	20240228	3800	57.63	20240805	10950	-45.30	20231004	3800	57.63	20240805	1.73	N	353590	500	64 억		30948	N	N	0	N	00	N
159	20241002	101019	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	-120	5	-2.00	112919610	19331	14.97	5820	5940	5780	7800	4200	6000	5840.92	0.24	0	610	6326	6162	5996	5832	5666	6080	5750	64	1800	500	3600	10	1	12875570	757	-67.59	2.62	12	0.15	-87.00	2247.00	10950	20231004	-46.30	3800	20240805	54.74	8120	-27.59	20240228	3800	54.74	20240805	10950	-46.30	20231004	3800	54.74	20240805	1.73	N	353590	500	64 억		30948	N	N	0	N	00	N
160	20241002	091020	57	100.00	KOSDAQ		유통	N	N	N	N		N	5860	-140	5	-2.33	73865950	12688	9.83	5820	5870	5780	7800	4200	6000	5820.94	0.24	0	928	6326	6162	5996	5832	5666	6080	5750	64	1800	500	3600	10	1	12875570	755	-67.36	2.61	12	0.10	-87.00	2247.00	10950	20231004	-46.48	3800	20240805	54.21	8120	-27.83	20240228	3800	54.21	20240805	10950	-46.48	20231004	3800	54.21	20240805	1.73	N	353590	500	64 억		30948	N	N	0	N	00	N