KissMeData/439580/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	161415	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18890	-1660	5	-8.08	18020120220	927804	77.46	19970	20200	18840	26700	14400	20550	19424.49	0.03	0	30364	23750	22150	21350	19750	18950	21750	19350	11	6150	100	12740	10	1	11170221	2110	-74.96	4.43	12	8.31	-252.00	4264.00	75900	20231213	-75.11	9680	20240805	95.14	29450	-35.86	20241016	9680	95.14	20240805	75900	-75.11	20231213	9680	95.14	20240805	5.28	N	439580	100	11 억		3765	N	N	4	N	00	N
3	20241031	151438	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18930	-1620	5	-7.88	17194468880	884111	73.82	19970	20200	18840	26700	14400	20550	19448.28	0.03	0	22457	23750	22150	21350	19750	18950	21750	19350	11	6150	100	12740	10	1	11170221	2115	-75.12	4.44	12	7.91	-252.00	4264.00	75900	20231213	-75.06	9680	20240805	95.56	29450	-35.72	20241016	9680	95.56	20240805	75900	-75.06	20231213	9680	95.56	20240805	5.28	N	439580	100	11 억		3765	N	N	13	N	00	N
4	20241031	141435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	19150	-1400	5	-6.81	14321677310	732985	61.20	19970	20200	19050	26700	14400	20550	19538.80	0.03	0	21650	23750	22150	21350	19750	18950	21750	19350	11	6150	100	12740	10	1	11170221	2139	-75.99	4.49	12	6.56	-252.00	4264.00	75900	20231213	-74.77	9680	20240805	97.83	29450	-34.97	20241016	9680	97.83	20240805	75900	-74.77	20231213	9680	97.83	20240805	5.28	N	439580	100	11 억		3765	N	N	13	N	00	N
5	20241031	131437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	19270	-1280	5	-6.23	12666002620	646568	53.98	19970	20200	19150	26700	14400	20550	19589.55	0.03	0	14363	23750	22150	21350	19750	18950	21750	19350	11	6150	100	12740	10	1	11170221	2153	-76.47	4.52	12	5.79	-252.00	4264.00	75900	20231213	-74.61	9680	20240805	99.07	29450	-34.57	20241016	9680	99.07	20240805	75900	-74.61	20231213	9680	99.07	20240805	5.28	N	439580	100	11 억		3765	N	N	13	N	00	N
6	20241031	121432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	19370	-1180	5	-5.74	11154708930	568328	47.45	19970	20200	19200	26700	14400	20550	19627.19	0.03	0	17686	23750	22150	21350	19750	18950	21750	19350	11	6150	100	12740	10	1	11170221	2164	-76.87	4.54	12	5.09	-252.00	4264.00	75900	20231213	-74.48	9680	20240805	100.10	29450	-34.23	20241016	9680	100.10	20240805	75900	-74.48	20231213	9680	100.10	20240805	5.28	N	439580	100	11 억		3765	N	N	13	N	00	N
7	20241031	111432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	19380	-1170	5	-5.69	9934735590	505193	42.18	19970	20200	19200	26700	14400	20550	19665.18	0.03	0	26497	23750	22150	21350	19750	18950	21750	19350	11	6150	100	12740	10	1	11170221	2165	-76.90	4.55	12	4.52	-252.00	4264.00	75900	20231213	-74.47	9680	20240805	100.21	29450	-34.19	20241016	9680	100.21	20240805	75900	-74.47	20231213	9680	100.21	20240805	5.28	N	439580	100	11 억		3765	N	N	13	N	00	N
8	20241031	101435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	19690	-860	5	-4.18	7437763090	376975	31.47	19970	20200	19200	26700	14400	20550	19730.06	0.03	0	28037	23750	22150	21350	19750	18950	21750	19350	11	6150	100	12740	10	1	11170221	2199	-78.13	4.62	12	3.37	-252.00	4264.00	75900	20231213	-74.06	9680	20240805	103.41	29450	-33.14	20241016	9680	103.41	20240805	75900	-74.06	20231213	9680	103.41	20240805	5.28	N	439580	100	11 억		3765	N	N	13	N	00	N
9	20241031	091432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	19580	-970	5	-4.72	3931762800	200075	16.70	19970	20100	19200	26700	14400	20550	19651.32	0.03	0	26454	23750	22150	21350	19750	18950	21750	19350	11	6150	100	12740	10	1	11170221	2187	-77.70	4.59	12	1.79	-252.00	4264.00	75900	20231213	-74.20	9680	20240805	102.27	29450	-33.51	20241016	9680	102.27	20240805	75900	-74.20	20231213	9680	102.27	20240805	5.28	N	439580	100	11 억		3765	N	N	13	N	00	N
10	20241030	161426	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20550	-1500	5	-6.80	25545102850	1163837	106.29	22650	22950	20550	28650	15450	22050	21956.11	0.88	0	-94138	23050	22550	21650	21150	20250	22750	21350	11	6600	100	13670	50	1	11170221	2295	-81.55	4.82	12	10.42	-252.00	4264.00	75900	20231213	-72.92	9680	20240805	112.29	29450	-30.22	20241016	9680	112.29	20240805	75900	-72.92	20231213	9680	112.29	20240805	5.58	N	439580	100	11 억		98301	N	N	13	N	00	N
11	20241030	151503	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20650	-1400	5	-6.35	24556780900	1115835	101.91	22650	22950	20600	28650	15450	22050	22007.52	0.88	0	-95005	23050	22550	21650	21150	20250	22750	21350	11	6600	100	13670	50	1	11170221	2307	-81.94	4.84	12	9.99	-252.00	4264.00	75900	20231213	-72.79	9680	20240805	113.33	29450	-29.88	20241016	9680	113.33	20240805	75900	-72.79	20231213	9680	113.33	20240805	5.58	N	439580	100	11 억		98301	N	N	9	N	00	N
12	20241030	141437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20950	-1100	5	-4.99	21964542400	991700	90.57	22650	22950	20750	28650	15450	22050	22148.42	0.88	0	-87658	23050	22550	21650	21150	20250	22750	21350	11	6600	100	13670	50	1	11170221	2340	-83.13	4.91	12	8.88	-252.00	4264.00	75900	20231213	-72.40	9680	20240805	116.43	29450	-28.86	20241016	9680	116.43	20240805	75900	-72.40	20231213	9680	116.43	20240805	5.58	N	439580	100	11 억		98301	N	N	9	N	00	N
13	20241030	131444	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21300	-750	5	-3.40	19447923400	872046	79.64	22650	22950	21200	28650	15450	22050	22301.61	0.88	0	-93811	23050	22550	21650	21150	20250	22750	21350	11	6600	100	13670	50	1	11170221	2379	-84.52	5.00	12	7.81	-252.00	4264.00	75900	20231213	-71.94	9680	20240805	120.04	29450	-27.67	20241016	9680	120.04	20240805	75900	-71.94	20231213	9680	120.04	20240805	5.58	N	439580	100	11 억		98301	N	N	9	N	00	N
14	20241030	121502	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21550	-500	5	-2.27	18171834850	812582	74.21	22650	22950	21500	28650	15450	22050	22363.24	0.88	0	-89280	23050	22550	21650	21150	20250	22750	21350	11	6600	100	13670	50	1	11170221	2407	-85.52	5.05	12	7.27	-252.00	4264.00	75900	20231213	-71.61	9680	20240805	122.62	29450	-26.83	20241016	9680	122.62	20240805	75900	-71.61	20231213	9680	122.62	20240805	5.58	N	439580	100	11 억		98301	N	N	9	N	00	N
15	20241030	111438	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21550	-500	5	-2.27	17314028150	772859	70.58	22650	22950	21500	28650	15450	22050	22402.76	0.88	0	-86397	23050	22550	21650	21150	20250	22750	21350	11	6600	100	13670	50	1	11170221	2407	-85.52	5.05	12	6.92	-252.00	4264.00	75900	20231213	-71.61	9680	20240805	122.62	29450	-26.83	20241016	9680	122.62	20240805	75900	-71.61	20231213	9680	122.62	20240805	5.58	N	439580	100	11 억		98301	N	N	9	N	00	N
16	20241030	101428	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21800	-250	5	-1.13	15180179400	674599	61.61	22650	22950	21700	28650	15450	22050	22502.80	0.88	0	-79772	23050	22550	21650	21150	20250	22750	21350	11	6600	100	13670	50	1	11170221	2435	-86.51	5.11	12	6.04	-252.00	4264.00	75900	20231213	-71.28	9680	20240805	125.21	29450	-25.98	20241016	9680	125.21	20240805	75900	-71.28	20231213	9680	125.21	20240805	5.58	N	439580	100	11 억		98301	N	N	9	N	00	N
17	20241030	091437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	22600	550	2	2.49	9623942500	423211	38.65	22650	22950	22500	28650	15450	22050	22740.97	0.88	0	-70736	23050	22550	21650	21150	20250	22750	21350	11	6600	100	13670	50	1	11170221	2524	-89.68	5.30	12	3.79	-252.00	4264.00	75900	20231213	-70.22	9680	20240805	133.47	29450	-23.26	20241016	9680	133.47	20240805	75900	-70.22	20231213	9680	133.47	20240805	5.58	N	439580	100	11 억		98301	N	N	9	N	00	N
18	20241029	161341	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	22050	250	2	1.15	17964977100	838038	135.44	22050	22150	20750	28300	15300	21800	21421.67	0.78	0	10530	22833	22316	21883	21366	20933	22575	21625	11	6500	100	13510	50	1	11170221	2463	-87.50	5.17	12	7.50	-252.00	4264.00	75900	20231213	-70.95	9680	20240805	127.79	29450	-25.13	20241016	9680	127.79	20240805	75900	-70.95	20231213	9680	127.79	20240805	5.48	N	439580	100	11 억		87632	N	N	9	N	00	N
19	20241029	151402	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	22000	200	2	0.92	16198676300	758208	122.54	22050	22150	20750	28300	15300	21800	21363.95	0.78	0	16803	22833	22316	21883	21366	20933	22575	21625	11	6500	100	13510	50	1	11170221	2457	-87.30	5.16	12	6.79	-252.00	4264.00	75900	20231213	-71.01	9680	20240805	127.27	29450	-25.30	20241016	9680	127.27	20240805	75900	-71.01	20231213	9680	127.27	20240805	5.48	N	439580	100	11 억		87632	N	N	25	N	00	N
20	20241029	141158	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20800	-1000	5	-4.59	9280845800	439703	71.06	22050	22050	20750	28300	15300	21800	21105.77	0.78	0	-17572	22833	22316	21883	21366	20933	22575	21625	11	6500	100	13510	50	1	11170221	2323	-82.54	4.88	12	3.94	-252.00	4264.00	75900	20231213	-72.60	9680	20240805	114.88	29450	-29.37	20241016	9680	114.88	20240805	75900	-72.60	20231213	9680	114.88	20240805	5.48	N	439580	100	11 억		87632	N	N	25	N	00	N
21	20241029	131351	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20850	-950	5	-4.36	8568617150	405526	65.54	22050	22050	20750	28300	15300	21800	21128.27	0.78	0	-18041	22833	22316	21883	21366	20933	22575	21625	11	6500	100	13510	50	1	11170221	2329	-82.74	4.89	12	3.63	-252.00	4264.00	75900	20231213	-72.53	9680	20240805	115.39	29450	-29.20	20241016	9680	115.39	20240805	75900	-72.53	20231213	9680	115.39	20240805	5.48	N	439580	100	11 억		87632	N	N	25	N	00	N
22	20241029	121351	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20900	-900	5	-4.13	7683441000	363046	58.67	22050	22050	20800	28300	15300	21800	21162.37	0.78	0	-23468	22833	22316	21883	21366	20933	22575	21625	11	6500	100	13510	50	1	11170221	2335	-82.94	4.90	12	3.25	-252.00	4264.00	75900	20231213	-72.46	9680	20240805	115.91	29450	-29.03	20241016	9680	115.91	20240805	75900	-72.46	20231213	9680	115.91	20240805	5.48	N	439580	100	11 억		87632	N	N	25	N	00	N
23	20241029	111415	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	20950	-850	5	-3.90	7154449200	337756	54.59	22050	22050	20800	28300	15300	21800	21180.79	0.78	0	-23524	22833	22316	21883	21366	20933	22575	21625	11	6500	100	13510	50	1	11170221	2340	-83.13	4.91	12	3.02	-252.00	4264.00	75900	20231213	-72.40	9680	20240805	116.43	29450	-28.86	20241016	9680	116.43	20240805	75900	-72.40	20231213	9680	116.43	20240805	5.48	N	439580	100	11 억		87632	N	N	25	N	00	N
24	20241029	101349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21050	-750	5	-3.44	5501217250	258879	41.84	22050	22050	20800	28300	15300	21800	21248.39	0.78	0	-26985	22833	22316	21883	21366	20933	22575	21625	11	6500	100	13510	50	1	11170221	2351	-83.53	4.94	12	2.32	-252.00	4264.00	75900	20231213	-72.27	9680	20240805	117.46	29450	-28.52	20241016	9680	117.46	20240805	75900	-72.27	20231213	9680	117.46	20240805	5.48	N	439580	100	11 억		87632	N	N	25	N	00	N
25	20241028	161332	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21800	150	2	0.69	13112717450	602681	79.46	21450	22400	21450	28100	15200	21650	21757.30	0.40	0	43766	23416	22532	22066	21182	20716	22300	20950	11	6450	100	13420	50	1	11170221	2435	-86.51	5.11	12	5.40	-252.00	4264.00	75900	20231213	-71.28	9680	20240805	125.21	29450	-25.98	20241016	9680	125.21	20240805	75900	-71.28	20231213	9680	125.21	20240805	5.57	N	439580	100	11 억		44143	N	N	25	N	00	N
26	20241028	151347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21850	200	2	0.92	12274043700	564208	74.39	21450	22400	21450	28100	15200	21650	21754.61	0.40	0	44543	23416	22532	22066	21182	20716	22300	20950	11	6450	100	13420	50	1	11170221	2441	-86.71	5.12	12	5.05	-252.00	4264.00	75900	20231213	-71.21	9680	20240805	125.72	29450	-25.81	20241016	9680	125.72	20240805	75900	-71.21	20231213	9680	125.72	20240805	5.57	N	439580	100	11 억		44143	N	N	13	N	00	N
27	20241028	141349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21700	50	2	0.23	11035361700	507184	66.87	21450	22400	21450	28100	15200	21650	21758.27	0.40	0	26722	23416	22532	22066	21182	20716	22300	20950	11	6450	100	13420	50	1	11170221	2424	-86.11	5.09	12	4.54	-252.00	4264.00	75900	20231213	-71.41	9680	20240805	124.17	29450	-26.32	20241016	9680	124.17	20240805	75900	-71.41	20231213	9680	124.17	20240805	5.57	N	439580	100	11 억		44143	N	N	13	N	00	N
28	20241028	131342	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21600	-50	5	-0.23	9775774450	449016	59.20	21450	22400	21450	28100	15200	21650	21771.77	0.40	0	20735	23416	22532	22066	21182	20716	22300	20950	11	6450	100	13420	50	1	11170221	2413	-85.71	5.07	12	4.02	-252.00	4264.00	75900	20231213	-71.54	9680	20240805	123.14	29450	-26.66	20241016	9680	123.14	20240805	75900	-71.54	20231213	9680	123.14	20240805	5.57	N	439580	100	11 억		44143	N	N	13	N	00	N
29	20241028	121343	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21750	100	2	0.46	9081316300	416921	54.97	21450	22400	21450	28100	15200	21650	21782.12	0.40	0	14777	23416	22532	22066	21182	20716	22300	20950	11	6450	100	13420	50	1	11170221	2430	-86.31	5.10	12	3.73	-252.00	4264.00	75900	20231213	-71.34	9680	20240805	124.69	29450	-26.15	20241016	9680	124.69	20240805	75900	-71.34	20231213	9680	124.69	20240805	5.57	N	439580	100	11 억		44143	N	N	13	N	00	N
30	20241028	111128	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21550	-100	5	-0.46	8099941550	371505	48.98	21450	22400	21450	28100	15200	21650	21803.38	0.40	0	7536	23416	22532	22066	21182	20716	22300	20950	11	6450	100	13420	50	1	11170221	2407	-85.52	5.05	12	3.33	-252.00	4264.00	75900	20231213	-71.61	9680	20240805	122.62	29450	-26.83	20241016	9680	122.62	20240805	75900	-71.61	20231213	9680	122.62	20240805	5.57	N	439580	100	11 억		44143	N	N	13	N	00	N
31	20241028	101329	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21700	50	2	0.23	6616125850	303077	39.96	21450	22400	21450	28100	15200	21650	21830.33	0.40	0	7724	23416	22532	22066	21182	20716	22300	20950	11	6450	100	13420	50	1	11170221	2424	-86.11	5.09	12	2.71	-252.00	4264.00	75900	20231213	-71.41	9680	20240805	124.17	29450	-26.32	20241016	9680	124.17	20240805	75900	-71.41	20231213	9680	124.17	20240805	5.57	N	439580	100	11 억		44143	N	N	13	N	00	N
32	20241028	091339	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21800	150	2	0.69	3178831550	144855	19.10	21450	22400	21450	28100	15200	21650	21946.55	0.40	0	18406	23416	22532	22066	21182	20716	22300	20950	11	6450	100	13420	50	1	11170221	2435	-86.51	5.11	12	1.30	-252.00	4264.00	75900	20231213	-71.28	9680	20240805	125.21	29450	-25.98	20241016	9680	125.21	20240805	75900	-71.28	20231213	9680	125.21	20240805	5.57	N	439580	100	11 억		44143	N	N	13	N	00	N
33	20241025	161340	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21650	-900	5	-3.99	16272822350	732416	75.86	22300	22950	21600	29300	15800	22550	22221.42	0.19	0	21486	24750	23650	23000	21900	21250	23325	21575	11	6750	100	13980	50	1	11170221	2418	-85.91	5.08	12	6.56	-252.00	4264.00	75900	20231213	-71.48	9680	20240805	123.66	29450	-26.49	20241016	9680	123.66	20240805	75900	-71.48	20231213	9680	123.66	20240805	5.82	N	439580	100	11 억		20880	N	N	13	N	00	N
34	20241025	151345	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	21650	-900	5	-3.99	15319990750	688449	71.31	22300	22950	21600	29300	15800	22550	22252.05	0.19	0	6609	24750	23650	23000	21900	21250	23325	21575	11	6750	100	13980	50	1	11170221	2418	-85.91	5.08	12	6.16	-252.00	4264.00	75900	20231213	-71.48	9680	20240805	123.66	29450	-26.49	20241016	9680	123.66	20240805	75900	-71.48	20231213	9680	123.66	20240805	5.82	N	439580	100	11 억		20880	N	N	36	N	00	N
35	20241025	141342	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	22100	-450	5	-2.00	12301767550	549989	56.97	22300	22950	21850	29300	15800	22550	22366.64	0.19	0	723	24750	23650	23000	21900	21250	23325	21575	11	6750	100	13980	50	1	11170221	2469	-87.70	5.18	12	4.92	-252.00	4264.00	75900	20231213	-70.88	9680	20240805	128.31	29450	-24.96	20241016	9680	128.31	20240805	75900	-70.88	20231213	9680	128.31	20240805	5.82	N	439580	100	11 억		20880	N	N	36	N	00	N
36	20241025	131343	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	22250	-300	5	-1.33	11258721600	502995	52.10	22300	22950	21850	29300	15800	22550	22382.71	0.19	0	14696	24750	23650	23000	21900	21250	23325	21575	11	6750	100	13980	50	1	11170221	2485	-88.29	5.22	12	4.50	-252.00	4264.00	75900	20231213	-70.69	9680	20240805	129.86	29450	-24.45	20241016	9680	129.86	20240805	75900	-70.69	20231213	9680	129.86	20240805	5.82	N	439580	100	11 억		20880	N	N	36	N	00	N
37	20241025	121346	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	22600	50	2	0.22	9842701850	439937	45.57	22300	22950	21850	29300	15800	22550	22372.18	0.19	0	12138	24750	23650	23000	21900	21250	23325	21575	11	6750	100	13980	50	1	11170221	2524	-89.68	5.30	12	3.94	-252.00	4264.00	75900	20231213	-70.22	9680	20240805	133.47	29450	-23.26	20241016	9680	133.47	20240805	75900	-70.22	20231213	9680	133.47	20240805	5.82	N	439580	100	11 억		20880	N	N	36	N	00	N
38	20241025	111340	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	22150	-400	5	-1.77	8570519500	383031	39.67	22300	22950	21850	29300	15800	22550	22374.62	0.19	0	5404	24750	23650	23000	21900	21250	23325	21575	11	6750	100	13980	50	1	11170221	2474	-87.90	5.19	12	3.43	-252.00	4264.00	75900	20231213	-70.82	9680	20240805	128.82	29450	-24.79	20241016	9680	128.82	20240805	75900	-70.82	20231213	9680	128.82	20240805	5.82	N	439580	100	11 억		20880	N	N	36	N	00	N
39	20241025	101340	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	22150	-400	5	-1.77	7021500600	312909	32.41	22300	22950	21850	29300	15800	22550	22438.73	0.19	0	3060	24750	23650	23000	21900	21250	23325	21575	11	6750	100	13980	50	1	11170221	2474	-87.90	5.19	12	2.80	-252.00	4264.00	75900	20231213	-70.82	9680	20240805	128.82	29450	-24.79	20241016	9680	128.82	20240805	75900	-70.82	20231213	9680	128.82	20240805	5.82	N	439580	100	11 억		20880	N	N	36	N	00	N
40	20241025	091343	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	22750	200	2	0.89	2057711800	91145	9.44	22300	22850	22300	29300	15800	22550	22576.82	0.19	0	3450	24750	23650	23000	21900	21250	23325	21575	11	6750	100	13980	50	1	11170221	2541	-90.28	5.34	12	0.82	-252.00	4264.00	75900	20231213	-70.03	9680	20240805	135.02	29450	-22.75	20241016	9680	135.02	20240805	75900	-70.03	20231213	9680	135.02	20240805	5.82	N	439580	100	11 억		20880	N	N	36	N	00	N
41	20241024	161314	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	22550	-1250	5	-5.25	21612841450	939966	63.99	23300	24100	22350	30900	16700	23800	22995.68	0.11	0	10566	26233	25016	24383	23166	22533	24700	22850	11	7100	100	14750	50	1	11170221	2519	-89.48	5.29	12	8.41	-252.00	4264.00	75900	20231213	-70.29	9680	20240805	132.95	29450	-23.43	20241016	9680	132.95	20240805	75900	-70.29	20231213	9680	132.95	20240805	5.68	N	439580	100	11 억		11742	N	N	36	N	00	N
42	20241024	151328	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	22400	-1400	5	-5.88	20565413900	893479	60.83	23300	24100	22350	30900	16700	23800	23017.16	0.11	0	6009	26233	25016	24383	23166	22533	24700	22850	11	7100	100	14750	50	1	11170221	2502	-88.89	5.25	12	8.00	-252.00	4264.00	75900	20231213	-70.49	9680	20240805	131.40	29450	-23.94	20241016	9680	131.40	20240805	75900	-70.49	20231213	9680	131.40	20240805	5.68	N	439580	100	11 억		11742	N	N	19	N	00	N
43	20241024	141313	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	22750	-1050	5	-4.41	17321839650	749421	51.02	23300	24100	22450	30900	16700	23800	23113.56	0.11	0	-973	26233	25016	24383	23166	22533	24700	22850	11	7100	100	14750	50	1	11170221	2541	-90.28	5.34	12	6.71	-252.00	4264.00	75900	20231213	-70.03	9680	20240805	135.02	29450	-22.75	20241016	9680	135.02	20240805	75900	-70.03	20231213	9680	135.02	20240805	5.68	N	439580	100	11 억		11742	N	N	19	N	00	N
44	20241024	131325	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	22900	-900	5	-3.78	16122896100	696803	47.44	23300	24100	22450	30900	16700	23800	23138.31	0.11	0	534	26233	25016	24383	23166	22533	24700	22850	11	7100	100	14750	50	1	11170221	2558	-90.87	5.37	12	6.24	-252.00	4264.00	75900	20231213	-69.83	9680	20240805	136.57	29450	-22.24	20241016	9680	136.57	20240805	75900	-69.83	20231213	9680	136.57	20240805	5.68	N	439580	100	11 억		11742	N	N	19	N	00	N
45	20241024	121318	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23000	-800	5	-3.36	15105972000	652308	44.41	23300	24100	22450	30900	16700	23800	23157.65	0.11	0	5880	26233	25016	24383	23166	22533	24700	22850	11	7100	100	14750	50	1	11170221	2569	-91.27	5.39	12	5.84	-252.00	4264.00	75900	20231213	-69.70	9680	20240805	137.60	29450	-21.90	20241016	9680	137.60	20240805	75900	-69.70	20231213	9680	137.60	20240805	5.68	N	439580	100	11 억		11742	N	N	19	N	00	N
46	20241024	111318	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	22800	-1000	5	-4.20	13500207000	582466	39.65	23300	24100	22450	30900	16700	23800	23177.59	0.11	0	6619	26233	25016	24383	23166	22533	24700	22850	11	7100	100	14750	50	1	11170221	2547	-90.48	5.35	12	5.21	-252.00	4264.00	75900	20231213	-69.96	9680	20240805	135.54	29450	-22.58	20241016	9680	135.54	20240805	75900	-69.96	20231213	9680	135.54	20240805	5.68	N	439580	100	11 억		11742	N	N	19	N	00	N
47	20241024	101148	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23400	-400	5	-1.68	7043058000	299886	20.42	23300	24100	22900	30900	16700	23800	23485.70	0.11	0	-1885	26233	25016	24383	23166	22533	24700	22850	11	7100	100	14750	50	1	11170221	2614	-92.86	5.49	12	2.68	-252.00	4264.00	75900	20231213	-69.17	9680	20240805	141.74	29450	-20.54	20241016	9680	141.74	20240805	75900	-69.17	20231213	9680	141.74	20240805	5.68	N	439580	100	11 억		11742	N	N	19	N	00	N
48	20241024	091420	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23200	-600	5	-2.52	2553391300	110476	7.52	23300	23450	22900	30900	16700	23800	23112.15	0.11	0	829	26233	25016	24383	23166	22533	24700	22850	11	7100	100	14750	50	1	11170221	2591	-92.06	5.44	12	0.99	-252.00	4264.00	75900	20231213	-69.43	9680	20240805	139.67	29450	-21.22	20241016	9680	139.67	20240805	75900	-69.43	20231213	9680	139.67	20240805	5.68	N	439580	100	11 억		11742	N	N	19	N	00	N
49	20241023	161322	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23800	-150	5	-0.63	35152378950	1430183	123.32	24600	25600	23750	31100	16800	23950	24582.64	0.11	0	481	26283	25116	24483	23316	22683	24800	23000	11	7150	100	14840	50	1	11170221	2659	-94.44	5.58	12	12.80	-252.00	4264.00	75900	20231213	-68.64	9680	20240805	145.87	29450	-19.19	20241016	9680	145.87	20240805	75900	-68.64	20231213	9680	145.87	20240805	5.68	N	439580	100	11 억		12208	N	N	19	N	00	N
50	20241023	151350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23800	-150	5	-0.63	33391163900	1356250	116.95	24600	25600	23800	31100	16800	23950	24620.81	0.11	0	-2962	26283	25116	24483	23316	22683	24800	23000	11	7150	100	14840	50	1	11170221	2659	-94.44	5.58	12	12.14	-252.00	4264.00	75900	20231213	-68.64	9680	20240805	145.87	29450	-19.19	20241016	9680	145.87	20240805	75900	-68.64	20231213	9680	145.87	20240805	5.68	N	439580	100	11 억		12208	N	N	44	N	00	N
51	20241023	141354	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24050	100	2	0.42	30841265600	1250013	107.79	24600	25600	23800	31100	16800	23950	24673.46	0.11	0	-1847	26283	25116	24483	23316	22683	24800	23000	11	7150	100	14840	50	1	11170221	2686	-95.44	5.64	12	11.19	-252.00	4264.00	75900	20231213	-68.31	9680	20240805	148.45	29450	-18.34	20241016	9680	148.45	20240805	75900	-68.31	20231213	9680	148.45	20240805	5.68	N	439580	100	11 억		12208	N	N	44	N	00	N
52	20241023	131334	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24050	100	2	0.42	27309939150	1102435	95.06	24600	25600	23850	31100	16800	23950	24773.28	0.11	0	6071	26283	25116	24483	23316	22683	24800	23000	11	7150	100	14840	50	1	11170221	2686	-95.44	5.64	12	9.87	-252.00	4264.00	75900	20231213	-68.31	9680	20240805	148.45	29450	-18.34	20241016	9680	148.45	20240805	75900	-68.31	20231213	9680	148.45	20240805	5.68	N	439580	100	11 억		12208	N	N	44	N	00	N
53	20241023	121330	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24050	100	2	0.42	26108672200	1052313	90.74	24600	25600	23850	31100	16800	23950	24811.74	0.11	0	10034	26283	25116	24483	23316	22683	24800	23000	11	7150	100	14840	50	1	11170221	2686	-95.44	5.64	12	9.42	-252.00	4264.00	75900	20231213	-68.31	9680	20240805	148.45	29450	-18.34	20241016	9680	148.45	20240805	75900	-68.31	20231213	9680	148.45	20240805	5.68	N	439580	100	11 억		12208	N	N	44	N	00	N
54	20241023	111324	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24200	250	2	1.04	24546248950	987344	85.14	24600	25600	23850	31100	16800	23950	24862.01	0.11	0	15716	26283	25116	24483	23316	22683	24800	23000	11	7150	100	14840	50	1	11170221	2703	-96.03	5.68	12	8.84	-252.00	4264.00	75900	20231213	-68.12	9680	20240805	150.00	29450	-17.83	20241016	9680	150.00	20240805	75900	-68.12	20231213	9680	150.00	20240805	5.68	N	439580	100	11 억		12208	N	N	44	N	00	N
55	20241023	101328	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24500	550	2	2.30	20291384000	811174	69.95	24600	25600	24250	31100	16800	23950	25016.42	0.11	0	-2535	26283	25116	24483	23316	22683	24800	23000	11	7150	100	14840	50	1	11170221	2737	-97.22	5.75	12	7.26	-252.00	4264.00	75900	20231213	-67.72	9680	20240805	153.10	29450	-16.81	20241016	9680	153.10	20240805	75900	-67.72	20231213	9680	153.10	20240805	5.68	N	439580	100	11 억		12208	N	N	44	N	00	N
56	20241023	091328	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24800	850	2	3.55	13500182400	535536	46.18	24600	25600	24550	31100	16800	23950	25211.58	0.11	0	5624	26283	25116	24483	23316	22683	24800	23000	11	7150	100	14840	50	1	11170221	2770	-98.41	5.82	12	4.79	-252.00	4264.00	75900	20231213	-67.33	9680	20240805	156.20	29450	-15.79	20241016	9680	156.20	20240805	75900	-67.33	20231213	9680	156.20	20240805	5.68	N	439580	100	11 억		12208	N	N	44	N	00	N
57	20241022	161312	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23950	-1700	5	-6.63	27654759250	1116798	23.80	25000	25650	23850	33300	18000	25650	24765.50	0.14	0	-10877	29116	27382	25366	23632	21616	28250	24500	11	7650	100	15900	50	1	11170221	2675	-95.04	5.62	12	10.00	-252.00	4264.00	75900	20231213	-68.45	9680	20240805	147.42	29450	-18.68	20241016	9680	147.42	20240805	75900	-68.45	20231213	9680	147.42	20240805	5.10	N	439580	100	11 억		16174	N	N	44	N	00	N
58	20241022	151330	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24000	-1650	5	-6.43	25988599950	1047273	22.32	25000	25650	23850	33300	18000	25650	24815.04	0.14	0	-8224	29116	27382	25366	23632	21616	28250	24500	11	7650	100	15900	50	1	11170221	2681	-95.24	5.63	12	9.38	-252.00	4264.00	75900	20231213	-68.38	9680	20240805	147.93	29450	-18.51	20241016	9680	147.93	20240805	75900	-68.38	20231213	9680	147.93	20240805	5.10	N	439580	100	11 억		16174	N	N	41	N	00	N
59	20241022	141330	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24600	-1050	5	-4.09	19336322100	771229	16.44	25000	25650	24500	33300	18000	25650	25071.66	0.14	0	-19327	29116	27382	25366	23632	21616	28250	24500	11	7650	100	15900	50	1	11170221	2748	-97.62	5.77	12	6.90	-252.00	4264.00	75900	20231213	-67.59	9680	20240805	154.13	29450	-16.47	20241016	9680	154.13	20240805	75900	-67.59	20231213	9680	154.13	20240805	5.10	N	439580	100	11 억		16174	N	N	41	N	00	N
60	20241022	131329	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24700	-950	5	-3.70	17463355150	695334	14.82	25000	25650	24700	33300	18000	25650	25114.61	0.14	0	-17236	29116	27382	25366	23632	21616	28250	24500	11	7650	100	15900	50	1	11170221	2759	-98.02	5.79	12	6.22	-252.00	4264.00	75900	20231213	-67.46	9680	20240805	155.17	29450	-16.13	20241016	9680	155.17	20240805	75900	-67.46	20231213	9680	155.17	20240805	5.10	N	439580	100	11 억		16174	N	N	41	N	00	N
61	20241022	121324	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24900	-750	5	-2.92	15459895650	614619	13.10	25000	25650	24850	33300	18000	25650	25153.16	0.14	0	-15469	29116	27382	25366	23632	21616	28250	24500	11	7650	100	15900	50	1	11170221	2781	-98.81	5.84	12	5.50	-252.00	4264.00	75900	20231213	-67.19	9680	20240805	157.23	29450	-15.45	20241016	9680	157.23	20240805	75900	-67.19	20231213	9680	157.23	20240805	5.10	N	439580	100	11 억		16174	N	N	41	N	00	N
62	20241022	111320	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	25000	-650	5	-2.53	14096579900	560086	11.94	25000	25650	24850	33300	18000	25650	25168.10	0.14	0	-6403	29116	27382	25366	23632	21616	28250	24500	11	7650	100	15900	50	1	11170221	2793	-99.21	5.86	12	5.01	-252.00	4264.00	75900	20231213	-67.06	9680	20240805	158.26	29450	-15.11	20241016	9680	158.26	20240805	75900	-67.06	20231213	9680	158.26	20240805	5.10	N	439580	100	11 억		16174	N	N	41	N	00	N
63	20241022	101322	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24950	-700	5	-2.73	11639593300	462279	9.85	25000	25650	24850	33300	18000	25650	25178.13	0.14	0	-13067	29116	27382	25366	23632	21616	28250	24500	11	7650	100	15900	50	1	11170221	2787	-99.01	5.85	12	4.14	-252.00	4264.00	75900	20231213	-67.13	9680	20240805	157.75	29450	-15.28	20241016	9680	157.75	20240805	75900	-67.13	20231213	9680	157.75	20240805	5.10	N	439580	100	11 억		16174	N	N	41	N	00	N
64	20241022	091322	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	25100	-550	5	-2.14	4572916300	182228	3.88	25000	25400	24850	33300	18000	25650	25092.71	0.14	0	16948	29116	27382	25366	23632	21616	28250	24500	11	7650	100	15900	50	1	11170221	2804	-99.60	5.89	12	1.63	-252.00	4264.00	75900	20231213	-66.93	9680	20240805	159.30	29450	-14.77	20241016	9680	159.30	20240805	75900	-66.93	20231213	9680	159.30	20240805	5.10	N	439580	100	11 억		16174	N	N	41	N	00	N
65	20241021	161306	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	25650	650	2	2.60	118241110000	4628850	212.33	24250	27100	23350	32500	17500	25000	25544.35	0.32	0	-13372	28233	26616	25683	24066	23133	26150	23600	11	7500	100	15500	50	1	11170221	2865	-101.79	6.02	12	41.44	-252.00	4264.00	75900	20231213	-66.21	9680	20240805	164.98	29450	-12.90	20241016	9680	164.98	20240805	75900	-66.21	20231213	9680	164.98	20240805	3.77	N	439580	100	11 억		35226	N	N	41	N	00	N
66	20241021	151317	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	25600	600	2	2.40	113491211600	4443181	203.81	24250	27100	23350	32500	17500	25000	25542.84	0.32	0	29013	28233	26616	25683	24066	23133	26150	23600	11	7500	100	15500	50	1	11170221	2860	-101.59	6.00	12	39.78	-252.00	4264.00	75900	20231213	-66.27	9680	20240805	164.46	29450	-13.07	20241016	9680	164.46	20240805	75900	-66.27	20231213	9680	164.46	20240805	3.77	N	439580	100	11 억		35226	N	N	22	N	00	N
67	20241021	141319	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	25050	50	2	0.20	107048570800	4186592	192.04	24250	27100	23350	32500	17500	25000	25569.44	0.32	0	4550	28233	26616	25683	24066	23133	26150	23600	11	7500	100	15500	50	1	11170221	2798	-99.40	5.87	12	37.48	-252.00	4264.00	75900	20231213	-67.00	9680	20240805	158.78	29450	-14.94	20241016	9680	158.78	20240805	75900	-67.00	20231213	9680	158.78	20240805	3.77	N	439580	100	11 억		35226	N	N	22	N	00	N
68	20241021	131316	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	25100	100	2	0.40	103502477150	4045419	185.56	24250	27100	23350	32500	17500	25000	25585.17	0.32	0	-942	28233	26616	25683	24066	23133	26150	23600	11	7500	100	15500	50	1	11170221	2804	-99.60	5.89	12	36.22	-252.00	4264.00	75900	20231213	-66.93	9680	20240805	159.30	29450	-14.77	20241016	9680	159.30	20240805	75900	-66.93	20231213	9680	159.30	20240805	3.77	N	439580	100	11 억		35226	N	N	22	N	00	N
69	20241021	121314	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	25650	650	2	2.60	93879284850	3662631	168.00	24250	27100	23350	32500	17500	25000	25631.73	0.32	0	-24244	28233	26616	25683	24066	23133	26150	23600	11	7500	100	15500	50	1	11170221	2865	-101.79	6.02	12	32.79	-252.00	4264.00	75900	20231213	-66.21	9680	20240805	164.98	29450	-12.90	20241016	9680	164.98	20240805	75900	-66.21	20231213	9680	164.98	20240805	3.77	N	439580	100	11 억		35226	N	N	22	N	00	N
70	20241021	111307	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	25900	900	2	3.60	84619019950	3303108	151.51	24250	27100	23350	32500	17500	25000	25618.08	0.32	0	-30289	28233	26616	25683	24066	23133	26150	23600	11	7500	100	15500	50	1	11170221	2893	-102.78	6.07	12	29.57	-252.00	4264.00	75900	20231213	-65.88	9680	20240805	167.56	29450	-12.05	20241016	9680	167.56	20240805	75900	-65.88	20231213	9680	167.56	20240805	3.77	N	439580	100	11 억		35226	N	N	22	N	00	N
71	20241021	101314	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24750	-250	5	-1.00	19277509150	805687	36.96	24250	24750	23350	32500	17500	25000	23926.20	0.32	0	33058	28233	26616	25683	24066	23133	26150	23600	11	7500	100	15500	50	1	11170221	2765	-98.21	5.80	12	7.21	-252.00	4264.00	75900	20231213	-67.39	9680	20240805	155.68	29450	-15.96	20241016	9680	155.68	20240805	75900	-67.39	20231213	9680	155.68	20240805	3.77	N	439580	100	11 억		35226	N	N	22	N	00	N
72	20241021	091311	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23750	-1250	5	-5.00	7620013450	317872	14.58	24250	24550	23400	32500	17500	25000	23970.50	0.32	0	48356	28233	26616	25683	24066	23133	26150	23600	11	7500	100	15500	50	1	11170221	2653	-94.25	5.57	12	2.85	-252.00	4264.00	75900	20231213	-68.71	9680	20240805	145.35	29450	-19.35	20241016	9680	145.35	20240805	75900	-68.71	20231213	9680	145.35	20240805	3.77	N	439580	100	11 억		35226	N	N	22	N	00	N
73	20241018	161308	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	25000	-1550	5	-5.84	54835248450	2125891	33.91	26500	27300	24750	34500	18600	26550	25793.45	0.81	0	-56817	29583	28066	26733	25216	23883	28825	25975	11	7950	100	16460	50	1	11170221	2793	-99.21	5.86	12	19.03	-252.00	4264.00	75900	20231213	-67.06	9680	20240805	158.26	29450	-15.11	20241016	9680	158.26	20240805	75900	-67.06	20231213	9680	158.26	20240805	5.57	N	439580	100	11 억		90475	N	N	22	N	00	N
74	20241018	151343	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	25100	-1450	5	-5.46	53050340100	2054580	32.77	26500	27300	24750	34500	18600	26550	25818.91	0.81	0	-59427	29583	28066	26733	25216	23883	28825	25975	11	7950	100	16460	50	1	11170221	2804	-99.60	5.89	12	18.39	-252.00	4264.00	75900	20231213	-66.93	9680	20240805	159.30	29450	-14.77	20241016	9680	159.30	20240805	75900	-66.93	20231213	9680	159.30	20240805	5.57	N	439580	100	11 억		90475	N	N	230	N	00	N
75	20241018	141342	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	25050	-1500	5	-5.65	47867268800	1847214	29.46	26500	27300	24750	34500	18600	26550	25911.66	0.81	0	-54935	29583	28066	26733	25216	23883	28825	25975	11	7950	100	16460	50	1	11170221	2798	-99.40	5.87	12	16.54	-252.00	4264.00	75900	20231213	-67.00	9680	20240805	158.78	29450	-14.94	20241016	9680	158.78	20240805	75900	-67.00	20231213	9680	158.78	20240805	5.57	N	439580	100	11 억		90475	N	N	230	N	00	N
76	20241018	131327	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24800	-1750	5	-6.59	44110216100	1697623	27.08	26500	27300	24750	34500	18600	26550	25982.00	0.81	0	-80864	29583	28066	26733	25216	23883	28825	25975	11	7950	100	16460	50	1	11170221	2770	-98.41	5.82	12	15.20	-252.00	4264.00	75900	20231213	-67.33	9680	20240805	156.20	29450	-15.79	20241016	9680	156.20	20240805	75900	-67.33	20231213	9680	156.20	20240805	5.57	N	439580	100	11 억		90475	N	N	230	N	00	N
77	20241018	121337	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	25150	-1400	5	-5.27	39158112850	1499375	23.91	26500	27300	25000	34500	18600	26550	26114.98	0.81	0	-69736	29583	28066	26733	25216	23883	28825	25975	11	7950	100	16460	50	1	11170221	2809	-99.80	5.90	12	13.42	-252.00	4264.00	75900	20231213	-66.86	9680	20240805	159.81	29450	-14.60	20241016	9680	159.81	20240805	75900	-66.86	20231213	9680	159.81	20240805	5.57	N	439580	100	11 억		90475	N	N	230	N	00	N
78	20241018	111334	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	25450	-1100	5	-4.14	34321158800	1307115	20.85	26500	27300	25200	34500	18600	26550	26256.16	0.81	0	-61269	29583	28066	26733	25216	23883	28825	25975	11	7950	100	16460	50	1	11170221	2843	-100.99	5.97	12	11.70	-252.00	4264.00	75900	20231213	-66.47	9680	20240805	162.91	29450	-13.58	20241016	9680	162.91	20240805	75900	-66.47	20231213	9680	162.91	20240805	5.57	N	439580	100	11 억		90475	N	N	230	N	00	N
79	20241018	101319	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	26000	-550	5	-2.07	25656520300	968452	15.45	26500	27300	25850	34500	18600	26550	26492.03	0.81	0	-73039	29583	28066	26733	25216	23883	28825	25975	11	7950	100	16460	50	1	11170221	2904	-103.17	6.10	12	8.67	-252.00	4264.00	75900	20231213	-65.74	9680	20240805	168.60	29450	-11.71	20241016	9680	168.60	20240805	75900	-65.74	20231213	9680	168.60	20240805	5.57	N	439580	100	11 억		90475	N	N	230	N	00	N
80	20241018	091317	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	26550	0	3	0.00	6660940850	253892	4.05	26500	26550	25850	34500	18600	26550	26229.61	0.81	0	-47503	29583	28066	26733	25216	23883	28825	25975	11	7950	100	16460	50	1	11170221	2966	-105.36	6.23	12	2.27	-252.00	4264.00	75900	20231213	-65.02	9680	20240805	174.28	29450	-9.85	20241016	9680	174.28	20240805	75900	-65.02	20231213	9680	174.28	20240805	5.57	N	439580	100	11 억		90475	N	N	230	N	00	N
81	20241017	161312	57	100.00	KOSDAQ		유통	N	N	N	N		N	26550	50	2	0.19	168206996700	6217198	60.52	26100	28250	25400	34450	18550	26500	27055.96	0.98	0	-17334	31100	28800	27150	24850	23200	27975	24025	11	7950	100	16430	50	1	11170221	2966	-105.36	6.23	12	55.66	-252.00	4264.00	75900	20231213	-65.02	9680	20240805	174.28	29450	-9.85	20241016	9680	174.28	20240805	75900	-65.02	20231213	9680	174.28	20240805	5.40	N	439580	100	11 억		109786	N	N	230	N	00	N
82	20241017	151316	57	100.00	KOSDAQ		유통	N	N	N	N		N	26500	0	3	0.00	165101509200	6099972	59.38	26100	28250	25400	34450	18550	26500	27066.17	0.98	0	-19507	31100	28800	27150	24850	23200	27975	24025	11	7950	100	16430	50	1	11170221	2960	-105.16	6.21	12	54.61	-252.00	4264.00	75900	20231213	-65.09	9680	20240805	173.76	29450	-10.02	20241016	9680	173.76	20240805	75900	-65.09	20231213	9680	173.76	20240805	5.40	N	439580	100	11 억		109786	N	N	1087	N	00	N
83	20241017	141323	57	100.00	KOSDAQ		유통	N	N	N	N		N	27000	500	2	1.89	150655401050	5556095	54.09	26100	28250	25400	34450	18550	26500	27115.60	0.98	0	-56808	31100	28800	27150	24850	23200	27975	24025	11	7950	100	16430	50	1	11170221	3016	-107.14	6.33	12	49.74	-252.00	4264.00	75900	20231213	-64.43	9680	20240805	178.93	29450	-8.32	20241016	9680	178.93	20240805	75900	-64.43	20231213	9680	178.93	20240805	5.40	N	439580	100	11 억		109786	N	N	1087	N	00	N
84	20241017	131316	57	100.00	KOSDAQ		유통	N	N	N	N		N	27350	850	2	3.21	142802501600	5266037	51.26	26100	28250	25400	34450	18550	26500	27117.92	0.98	0	-61443	31100	28800	27150	24850	23200	27975	24025	11	7950	100	16430	50	1	11170221	3055	-108.53	6.41	12	47.14	-252.00	4264.00	75900	20231213	-63.97	9680	20240805	182.54	29450	-7.13	20241016	9680	182.54	20240805	75900	-63.97	20231213	9680	182.54	20240805	5.40	N	439580	100	11 억		109786	N	N	1087	N	00	N
85	20241017	121322	57	100.00	KOSDAQ		유통	N	N	N	N		N	27000	500	2	1.89	130205813500	4804969	46.78	26100	28250	25400	34450	18550	26500	27098.46	0.98	0	-45577	31100	28800	27150	24850	23200	27975	24025	11	7950	100	16430	50	1	11170221	3016	-107.14	6.33	12	43.02	-252.00	4264.00	75900	20231213	-64.43	9680	20240805	178.93	29450	-8.32	20241016	9680	178.93	20240805	75900	-64.43	20231213	9680	178.93	20240805	5.40	N	439580	100	11 억		109786	N	N	1087	N	00	N
86	20241017	111320	57	100.00	KOSDAQ		유통	N	N	N	N		N	27050	550	2	2.08	121490925100	4483488	43.65	26100	28250	25400	34450	18550	26500	27097.73	0.98	0	-78279	31100	28800	27150	24850	23200	27975	24025	11	7950	100	16430	50	1	11170221	3022	-107.34	6.34	12	40.14	-252.00	4264.00	75900	20231213	-64.36	9680	20240805	179.44	29450	-8.15	20241016	9680	179.44	20240805	75900	-64.36	20231213	9680	179.44	20240805	5.40	N	439580	100	11 억		109786	N	N	1087	N	00	N
87	20241017	101317	57	100.00	KOSDAQ		유통	N	N	N	N		N	26900	400	2	1.51	90107329600	3335461	32.47	26100	28250	25400	34450	18550	26500	27015.32	0.98	0	-61013	31100	28800	27150	24850	23200	27975	24025	11	7950	100	16430	50	1	11170221	3005	-106.75	6.31	12	29.86	-252.00	4264.00	75900	20231213	-64.56	9680	20240805	177.89	29450	-8.66	20241016	9680	177.89	20240805	75900	-64.56	20231213	9680	177.89	20240805	5.40	N	439580	100	11 억		109786	N	N	1087	N	00	N
88	20241017	091308	57	100.00	KOSDAQ		유통	N	N	N	N		N	26050	-450	5	-1.70	9758989650	371348	3.62	26100	26650	25900	34450	18550	26500	26278.48	0.98	0	760	31100	28800	27150	24850	23200	27975	24025	11	7950	100	16430	50	1	11170221	2910	-103.37	6.11	12	3.32	-252.00	4264.00	75900	20231213	-65.68	9680	20240805	169.11	29450	-11.54	20241016	9680	169.11	20240805	75900	-65.68	20231213	9680	169.11	20240805	5.40	N	439580	100	11 억		109786	N	N	1087	N	00	N
89	20241016	161301	57	100.00	KOSDAQ		유통	N	N	N	N		N	26500	-500	5	-1.85	280172618350	10185984	68.69	27500	29450	25500	35100	18900	27000	27507.28	0.47	0	55126	32086	29542	24756	22212	17426	30815	23485	11	8100	100	16740	50	1	11170221	2960	-105.16	6.21	12	91.19	-252.00	4264.00	75900	20231213	-65.09	9680	20240805	173.76	29450	-10.02	20241016	9680	173.76	20240805	75900	-65.09	20231213	9680	173.76	20240805	6.12	N	439580	100	11 억		52408	N	N	1087	N	00	N
90	20241016	151309	57	100.00	KOSDAQ		유통	N	N	N	N		N	26150	-850	5	-3.15	274872251850	9984800	67.33	27500	29450	25500	35100	18900	27000	27529.09	0.47	0	33532	32086	29542	24756	22212	17426	30815	23485	11	8100	100	16740	50	1	11170221	2921	-103.77	6.13	12	89.39	-252.00	4264.00	75900	20231213	-65.55	9680	20240805	170.14	29450	-11.21	20241016	9680	170.14	20240805	75900	-65.55	20231213	9680	170.14	20240805	6.12	N	439580	100	11 억		52408	N	N	3821	N	00	N
91	20241016	141311	57	100.00	KOSDAQ		유통	N	N	N	N		N	26200	-800	5	-2.96	260314837650	9427654	63.57	27500	29450	25500	35100	18900	27000	27611.86	0.47	0	22756	32086	29542	24756	22212	17426	30815	23485	11	8100	100	16740	50	1	11170221	2927	-103.97	6.14	12	84.40	-252.00	4264.00	75900	20231213	-65.48	9680	20240805	170.66	29450	-11.04	20241016	9680	170.66	20240805	75900	-65.48	20231213	9680	170.66	20240805	6.12	N	439580	100	11 억		52408	N	N	3821	N	00	N
92	20241016	131305	57	100.00	KOSDAQ		유통	N	N	N	N		N	26050	-950	5	-3.52	242080854750	8729023	58.86	27500	29450	25650	35100	18900	27000	27732.90	0.47	0	-1849	32086	29542	24756	22212	17426	30815	23485	11	8100	100	16740	50	1	11170221	2910	-103.37	6.11	12	78.15	-252.00	4264.00	75900	20231213	-65.68	9680	20240805	169.11	29450	-11.54	20241016	9680	169.11	20240805	75900	-65.68	20231213	9680	169.11	20240805	6.12	N	439580	100	11 억		52408	N	N	3821	N	00	N
93	20241016	121305	57	100.00	KOSDAQ		유통	N	N	N	N		N	27600	600	2	2.22	217542650150	7802440	52.61	27500	29450	26700	35100	18900	27000	27881.41	0.47	0	-46822	32086	29542	24756	22212	17426	30815	23485	11	8100	100	16740	50	1	11170221	3083	-109.52	6.47	12	69.85	-252.00	4264.00	75900	20231213	-63.64	9680	20240805	185.12	29450	-6.28	20241016	9680	185.12	20240805	75900	-63.64	20231213	9680	185.12	20240805	6.12	N	439580	100	11 억		52408	N	N	3821	N	00	N
94	20241016	111303	57	100.00	KOSDAQ		유통	N	N	N	N		N	27500	500	2	1.85	207230722150	7426653	50.08	27500	29450	26700	35100	18900	27000	27903.70	0.47	0	-42339	32086	29542	24756	22212	17426	30815	23485	11	8100	100	16740	50	1	11170221	3072	-109.13	6.45	12	66.49	-252.00	4264.00	75900	20231213	-63.77	9680	20240805	184.09	29450	-6.62	20241016	9680	184.09	20240805	75900	-63.77	20231213	9680	184.09	20240805	6.12	N	439580	100	11 억		52408	N	N	3821	N	00	N
95	20241016	101302	57	100.00	KOSDAQ		유통	N	N	N	N		N	27450	450	2	1.67	188178220600	6734412	45.41	27500	29450	26700	35100	18900	27000	27942.84	0.47	0	-50857	32086	29542	24756	22212	17426	30815	23485	11	8100	100	16740	50	1	11170221	3066	-108.93	6.44	12	60.29	-252.00	4264.00	75900	20231213	-63.83	9680	20240805	183.57	29450	-6.79	20241016	9680	183.57	20240805	75900	-63.83	20231213	9680	183.57	20240805	6.12	N	439580	100	11 억		52408	N	N	3821	N	00	N
96	20241016	091306	57	100.00	KOSDAQ		유통	N	N	N	N		N	28700	1700	2	6.30	91929446050	3311557	22.33	27500	29150	26700	35100	18900	27000	27760.28	0.47	0	-27067	32086	29542	24756	22212	17426	30815	23485	11	8100	100	16740	50	1	11170221	3206	-113.89	6.73	12	29.65	-252.00	4264.00	75900	20231213	-62.19	9680	20240805	196.49	29150	0.00	20240103	9680	196.49	20240805	75900	-62.19	20231213	9680	196.49	20240805	6.12	N	439580	100	11 억		52408	N	N	3821	N	00	N
97	20241015	161256	57	100.00	KOSDAQ		유통	N	N	N	N		N	27000	5400	2	25.00	349815963980	14464408	604.79	21200	27300	19970	28050	15150	21600	24153.42	0.86	0	-40595	24366	22982	21716	20332	19066	22350	19700	11	6450	100	13390	50	1	11170221	3016	-107.14	6.33	12	129.49	-252.00	4264.00	75900	20231213	-64.43	9680	20240805	178.93	29150	-7.38	20240103	9680	178.93	20240805	75900	-64.43	20231213	9680	178.93	20240805	5.88	N	439580	100	11 억		96508	N	N	3820	N	00	N
98	20241015	151307	57	100.00	KOSDAQ		유통	N	N	N	N		N	26050	4450	2	20.60	310021642230	12969048	542.26	21200	26750	19970	28050	15150	21600	23904.86	0.86	0	-93215	24366	22982	21716	20332	19066	22350	19700	11	6450	100	13390	50	1	11170221	2910	-103.37	6.11	12	116.10	-252.00	4264.00	75900	20231213	-65.68	9680	20240805	169.11	29150	-10.63	20240103	9680	169.11	20240805	75900	-65.68	20231213	9680	169.11	20240805	5.88	N	439580	100	11 억		96508	N	N	2881	N	00	N
99	20241015	141307	57	100.00	KOSDAQ		유통	N	N	N	N		N	22650	1050	2	4.86	114407008280	5255986	219.76	21200	23250	19970	28050	15150	21600	21767.01	0.86	0	-86476	24366	22982	21716	20332	19066	22350	19700	11	6450	100	13390	50	1	11170221	2530	-89.88	5.31	12	47.05	-252.00	4264.00	75900	20231213	-70.16	9680	20240805	133.99	29150	-22.30	20240103	9680	133.99	20240805	75900	-70.16	20231213	9680	133.99	20240805	5.88	N	439580	100	11 억		96508	N	N	2881	N	00	N
100	20241015	131303	57	100.00	KOSDAQ		유통	N	N	N	N		N	21750	150	2	0.69	80985646580	3771133	157.68	21200	23250	19970	28050	15150	21600	21475.13	0.86	0	-93103	24366	22982	21716	20332	19066	22350	19700	11	6450	100	13390	50	1	11170221	2430	-86.31	5.10	12	33.76	-252.00	4264.00	75900	20231213	-71.34	9680	20240805	124.69	29150	-25.39	20240103	9680	124.69	20240805	75900	-71.34	20231213	9680	124.69	20240805	5.88	N	439580	100	11 억		96508	N	N	2881	N	00	N
101	20241015	121306	57	100.00	KOSDAQ		유통	N	N	N	N		N	22700	1100	2	5.09	46256077930	2206497	92.26	21200	22750	19970	28050	15150	21600	20963.38	0.86	0	17050	24366	22982	21716	20332	19066	22350	19700	11	6450	100	13390	50	1	11170221	2536	-90.08	5.32	12	19.75	-252.00	4264.00	75900	20231213	-70.09	9680	20240805	134.50	29150	-22.13	20240103	9680	134.50	20240805	75900	-70.09	20231213	9680	134.50	20240805	5.88	N	439580	100	11 억		96508	N	N	2881	N	00	N
102	20241015	111310	57	100.00	KOSDAQ		유통	N	N	N	N		N	20150	-1450	5	-6.71	24744926680	1198160	50.10	21200	22100	19970	28050	15150	21600	20651.90	0.86	0	-46413	24366	22982	21716	20332	19066	22350	19700	11	6450	100	13390	50	1	11170221	2251	-79.96	4.73	12	10.73	-252.00	4264.00	75900	20231213	-73.45	9680	20240805	108.16	29150	-30.87	20240103	9680	108.16	20240805	75900	-73.45	20231213	9680	108.16	20240805	5.88	N	439580	100	11 억		96508	N	N	2881	N	00	N
103	20241015	101307	57	100.00	KOSDAQ		유통	N	N	N	N		N	20300	-1300	5	-6.02	18830465100	903991	37.80	21200	22100	20050	28050	15150	21600	20829.79	0.86	0	-19342	24366	22982	21716	20332	19066	22350	19700	11	6450	100	13390	50	1	11170221	2268	-80.56	4.76	12	8.09	-252.00	4264.00	75900	20231213	-73.25	9680	20240805	109.71	29150	-30.36	20240103	9680	109.71	20240805	75900	-73.25	20231213	9680	109.71	20240805	5.88	N	439580	100	11 억		96508	N	N	2881	N	00	N
104	20241015	091303	57	100.00	KOSDAQ		유통	N	N	N	N		N	21150	-450	5	-2.08	6929481400	324376	13.56	21200	22100	20750	28050	15150	21600	21362.00	0.86	0	5552	24366	22982	21716	20332	19066	22350	19700	11	6450	100	13390	50	1	11170221	2363	-83.93	4.96	12	2.90	-252.00	4264.00	75900	20231213	-72.13	9680	20240805	118.49	29150	-27.44	20240103	9680	118.49	20240805	75900	-72.13	20231213	9680	118.49	20240805	5.88	N	439580	100	11 억		96508	N	N	2881	N	00	N
105	20241014	161230	57	100.00	KOSDAQ		유통	N	N	N	N		N	21600	-1700	5	-7.30	50846611000	2350584	176.01	22700	23100	20450	30250	16350	23300	21630.87	0.16	0	77098	25533	24416	23833	22716	22133	24125	22425	11	6950	100	14440	50	1	11170221	2413	-85.71	5.07	12	21.04	-252.00	4264.00	75900	20231213	-71.54	9680	20240805	123.14	29150	-25.90	20240103	9680	123.14	20240805	75900	-71.54	20231213	9680	123.14	20240805	6.34	N	439580	100	11 억		17400	N	N	2881	N	00	N
106	20241014	151247	57	100.00	KOSDAQ		유통	N	N	N	N		N	21400	-1900	5	-8.15	49336246650	2280507	170.76	22700	23100	20450	30250	16350	23300	21633.12	0.16	0	68364	25533	24416	23833	22716	22133	24125	22425	11	6950	100	14440	50	1	11170221	2390	-84.92	5.02	12	20.42	-252.00	4264.00	75900	20231213	-71.81	9680	20240805	121.07	29150	-26.59	20240103	9680	121.07	20240805	75900	-71.81	20231213	9680	121.07	20240805	6.34	N	439580	100	11 억		17400	N	N	2378	N	00	N
107	20241014	141245	57	100.00	KOSDAQ		유통	N	N	N	N		N	21950	-1350	5	-5.79	45821037650	2117990	158.59	22700	23100	20450	30250	16350	23300	21633.37	0.16	0	60608	25533	24416	23833	22716	22133	24125	22425	11	6950	100	14440	50	1	11170221	2452	-87.10	5.15	12	18.96	-252.00	4264.00	75900	20231213	-71.08	9680	20240805	126.76	29150	-24.70	20240103	9680	126.76	20240805	75900	-71.08	20231213	9680	126.76	20240805	6.34	N	439580	100	11 억		17400	N	N	2378	N	00	N
108	20241014	131245	57	100.00	KOSDAQ		유통	N	N	N	N		N	21950	-1350	5	-5.79	43761124700	2023696	151.53	22700	23100	20450	30250	16350	23300	21623.47	0.16	0	59516	25533	24416	23833	22716	22133	24125	22425	11	6950	100	14440	50	1	11170221	2452	-87.10	5.15	12	18.12	-252.00	4264.00	75900	20231213	-71.08	9680	20240805	126.76	29150	-24.70	20240103	9680	126.76	20240805	75900	-71.08	20231213	9680	126.76	20240805	6.34	N	439580	100	11 억		17400	N	N	2378	N	00	N
109	20241014	121235	57	100.00	KOSDAQ		유통	N	N	N	N		N	21950	-1350	5	-5.79	42385829400	1960782	146.82	22700	23100	20450	30250	16350	23300	21615.88	0.16	0	67939	25533	24416	23833	22716	22133	24125	22425	11	6950	100	14440	50	1	11170221	2452	-87.10	5.15	12	17.55	-252.00	4264.00	75900	20231213	-71.08	9680	20240805	126.76	29150	-24.70	20240103	9680	126.76	20240805	75900	-71.08	20231213	9680	126.76	20240805	6.34	N	439580	100	11 억		17400	N	N	2378	N	00	N
110	20241014	111235	57	100.00	KOSDAQ		유통	N	N	N	N		N	22250	-1050	5	-4.51	39880671400	1847158	138.31	22700	23100	20450	30250	16350	23300	21589.30	0.16	0	89728	25533	24416	23833	22716	22133	24125	22425	11	6950	100	14440	50	1	11170221	2485	-88.29	5.22	12	16.54	-252.00	4264.00	75900	20231213	-70.69	9680	20240805	129.86	29150	-23.67	20240103	9680	129.86	20240805	75900	-70.69	20231213	9680	129.86	20240805	6.34	N	439580	100	11 억		17400	N	N	2378	N	00	N
111	20241014	101237	57	100.00	KOSDAQ		유통	N	N	N	N		N	21650	-1650	5	-7.08	33258070400	1544427	115.64	22700	23100	20450	30250	16350	23300	21533.03	0.16	0	82811	25533	24416	23833	22716	22133	24125	22425	11	6950	100	14440	50	1	11170221	2418	-85.91	5.08	12	13.83	-252.00	4264.00	75900	20231213	-71.48	9680	20240805	123.66	29150	-25.73	20240103	9680	123.66	20240805	75900	-71.48	20231213	9680	123.66	20240805	6.34	N	439580	100	11 억		17400	N	N	2378	N	00	N
112	20241014	091239	57	100.00	KOSDAQ		유통	N	N	N	N		N	21500	-1800	5	-7.73	8319516900	373415	27.96	22700	23100	21500	30250	16350	23300	22276.63	0.16	0	55101	25533	24416	23833	22716	22133	24125	22425	11	6950	100	14440	50	1	11170221	2402	-85.32	5.04	12	3.34	-252.00	4264.00	75900	20231213	-71.67	9680	20240805	122.11	29150	-26.24	20240103	9680	122.11	20240805	75900	-71.67	20231213	9680	122.11	20240805	6.34	N	439580	100	11 억		17400	N	N	2378	N	00	N
113	20241011	161214	57	100.00	KOSDAQ		유통	N	N	N	N		N	23300	-1400	5	-5.67	30393765750	1277837	95.53	24900	24950	23250	32100	17300	24700	23785.41	0.11	0	4000	25800	25250	24900	24350	24000	25075	24175	11	7400	100	15310	50	1	11170221	2603	-92.46	5.46	12	11.44	-252.00	4264.00	75900	20231213	-69.30	9680	20240805	140.70	29150	-20.07	20240103	9680	140.70	20240805	75900	-69.30	20231213	9680	140.70	20240805	6.22	N	439580	100	11 억		12637	N	N	2378	N	00	N
114	20241011	151232	57	100.00	KOSDAQ		유통	N	N	N	N		N	23450	-1250	5	-5.06	28355275050	1190552	89.00	24900	24950	23250	32100	17300	24700	23815.12	0.11	0	-5780	25800	25250	24900	24350	24000	25075	24175	11	7400	100	15310	50	1	11170221	2619	-93.06	5.50	12	10.66	-252.00	4264.00	75900	20231213	-69.10	9680	20240805	142.25	29150	-19.55	20240103	9680	142.25	20240805	75900	-69.10	20231213	9680	142.25	20240805	6.22	N	439580	100	11 억		12637	N	N	1892	N	00	N
115	20241011	141236	57	100.00	KOSDAQ		유통	N	N	N	N		N	23650	-1050	5	-4.25	24881903450	1042815	77.96	24900	24950	23250	32100	17300	24700	23858.37	0.11	0	-6839	25800	25250	24900	24350	24000	25075	24175	11	7400	100	15310	50	1	11170221	2642	-93.85	5.55	12	9.34	-252.00	4264.00	75900	20231213	-68.84	9680	20240805	144.32	29150	-18.87	20240103	9680	144.32	20240805	75900	-68.84	20231213	9680	144.32	20240805	6.22	N	439580	100	11 억		12637	N	N	1892	N	00	N
116	20241011	131237	57	100.00	KOSDAQ		유통	N	N	N	N		N	23600	-1100	5	-4.45	22963863500	961947	71.91	24900	24950	23250	32100	17300	24700	23870.19	0.11	0	2922	25800	25250	24900	24350	24000	25075	24175	11	7400	100	15310	50	1	11170221	2636	-93.65	5.53	12	8.61	-252.00	4264.00	75900	20231213	-68.91	9680	20240805	143.80	29150	-19.04	20240103	9680	143.80	20240805	75900	-68.91	20231213	9680	143.80	20240805	6.22	N	439580	100	11 억		12637	N	N	1892	N	00	N
117	20241011	121228	57	100.00	KOSDAQ		유통	N	N	N	N		N	23400	-1300	5	-5.26	21340783100	892929	66.75	24900	24950	23250	32100	17300	24700	23897.58	0.11	0	-3470	25800	25250	24900	24350	24000	25075	24175	11	7400	100	15310	50	1	11170221	2614	-92.86	5.49	12	7.99	-252.00	4264.00	75900	20231213	-69.17	9680	20240805	141.74	29150	-19.73	20240103	9680	141.74	20240805	75900	-69.17	20231213	9680	141.74	20240805	6.22	N	439580	100	11 억		12637	N	N	1892	N	00	N
118	20241011	111230	57	100.00	KOSDAQ		유통	N	N	N	N		N	23650	-1050	5	-4.25	17605383200	733627	54.84	24900	24950	23300	32100	17300	24700	23995.41	0.11	0	-11015	25800	25250	24900	24350	24000	25075	24175	11	7400	100	15310	50	1	11170221	2642	-93.85	5.55	12	6.57	-252.00	4264.00	75900	20231213	-68.84	9680	20240805	144.32	29150	-18.87	20240103	9680	144.32	20240805	75900	-68.84	20231213	9680	144.32	20240805	6.22	N	439580	100	11 억		12637	N	N	1892	N	00	N
119	20241011	101239	57	100.00	KOSDAQ		유통	N	N	N	N		N	23800	-900	5	-3.64	14886669550	618950	46.27	24900	24950	23300	32100	17300	24700	24048.95	0.11	0	-10084	25800	25250	24900	24350	24000	25075	24175	11	7400	100	15310	50	1	11170221	2659	-94.44	5.58	12	5.54	-252.00	4264.00	75900	20231213	-68.64	9680	20240805	145.87	29150	-18.35	20240103	9680	145.87	20240805	75900	-68.64	20231213	9680	145.87	20240805	6.22	N	439580	100	11 억		12637	N	N	1892	N	00	N
120	20241011	091234	57	100.00	KOSDAQ		유통	N	N	N	N		N	24600	-100	5	-0.40	3532026450	143668	10.74	24900	24950	24300	32100	17300	24700	24582.67	0.11	0	-8691	25800	25250	24900	24350	24000	25075	24175	11	7400	100	15310	50	1	11170221	2748	-97.62	5.77	12	1.29	-252.00	4264.00	75900	20231213	-67.59	9680	20240805	154.13	29150	-15.61	20240103	9680	154.13	20240805	75900	-67.59	20231213	9680	154.13	20240805	6.22	N	439580	100	11 억		12637	N	N	1892	N	00	N
121	20241010	161302	57	100.00	KOSDAQ		유통	N	N	N	N		N	24700	-300	5	-1.20	32309976550	1296195	18.20	25150	25450	24550	32500	17500	25000	24927.14	0.57	0	-54983	28033	26516	25583	24066	23133	26050	23600	11	7500	100	15500	50	1	11170221	2759	-98.02	5.79	12	11.60	-252.00	4264.00	75900	20231213	-67.46	9680	20240805	155.17	29150	-15.27	20240103	9680	155.17	20240805	75900	-67.46	20231213	9680	155.17	20240805	7.06	N	439580	100	11 억		64108	N	N	1892	N	00	N
122	20241010	151322	57	100.00	KOSDAQ		유통	N	N	N	N		N	24600	-400	5	-1.60	31179779950	1250455	17.56	25150	25450	24550	32500	17500	25000	24934.75	0.57	0	-52396	28033	26516	25583	24066	23133	26050	23600	11	7500	100	15500	50	1	11170221	2748	-97.62	5.77	12	11.19	-252.00	4264.00	75900	20231213	-67.59	9680	20240805	154.13	29150	-15.61	20240103	9680	154.13	20240805	75900	-67.59	20231213	9680	154.13	20240805	7.06	N	439580	100	11 억		64108	N	N	1275	N	00	N
123	20241010	141315	57	100.00	KOSDAQ		유통	N	N	N	N		N	24700	-300	5	-1.20	27470783200	1100352	15.45	25150	25450	24550	32500	17500	25000	24965.45	0.57	0	-63866	28033	26516	25583	24066	23133	26050	23600	11	7500	100	15500	50	1	11170221	2759	-98.02	5.79	12	9.85	-252.00	4264.00	75900	20231213	-67.46	9680	20240805	155.17	29150	-15.27	20240103	9680	155.17	20240805	75900	-67.46	20231213	9680	155.17	20240805	7.06	N	439580	100	11 억		64108	N	N	1275	N	00	N
124	20241010	131311	57	100.00	KOSDAQ		유통	N	N	N	N		N	24700	-300	5	-1.20	26152667100	1046913	14.70	25150	25450	24550	32500	17500	25000	24980.74	0.57	0	-64379	28033	26516	25583	24066	23133	26050	23600	11	7500	100	15500	50	1	11170221	2759	-98.02	5.79	12	9.37	-252.00	4264.00	75900	20231213	-67.46	9680	20240805	155.17	29150	-15.27	20240103	9680	155.17	20240805	75900	-67.46	20231213	9680	155.17	20240805	7.06	N	439580	100	11 억		64108	N	N	1275	N	00	N
125	20241010	121311	57	100.00	KOSDAQ		유통	N	N	N	N		N	24750	-250	5	-1.00	24998072700	1000119	14.04	25150	25450	24550	32500	17500	25000	24995.10	0.57	0	-62041	28033	26516	25583	24066	23133	26050	23600	11	7500	100	15500	50	1	11170221	2765	-98.21	5.80	12	8.95	-252.00	4264.00	75900	20231213	-67.39	9680	20240805	155.68	29150	-15.09	20240103	9680	155.68	20240805	75900	-67.39	20231213	9680	155.68	20240805	7.06	N	439580	100	11 억		64108	N	N	1275	N	00	N
126	20241010	111310	57	100.00	KOSDAQ		유통	N	N	N	N		N	24850	-150	5	-0.60	23632673650	944967	13.27	25150	25450	24550	32500	17500	25000	25008.99	0.57	0	-61767	28033	26516	25583	24066	23133	26050	23600	11	7500	100	15500	50	1	11170221	2776	-98.61	5.83	12	8.46	-252.00	4264.00	75900	20231213	-67.26	9680	20240805	156.71	29150	-14.75	20240103	9680	156.71	20240805	75900	-67.26	20231213	9680	156.71	20240805	7.06	N	439580	100	11 억		64108	N	N	1275	N	00	N
127	20241010	101308	57	100.00	KOSDAQ		유통	N	N	N	N		N	25000	0	3	0.00	19887932900	793774	11.15	25150	25450	24550	32500	17500	25000	25054.91	0.57	0	-54542	28033	26516	25583	24066	23133	26050	23600	11	7500	100	15500	50	1	11170221	2793	-99.21	5.86	12	7.11	-252.00	4264.00	75900	20231213	-67.06	9680	20240805	158.26	29150	-14.24	20240103	9680	158.26	20240805	75900	-67.06	20231213	9680	158.26	20240805	7.06	N	439580	100	11 억		64108	N	N	1275	N	00	N
128	20241010	091313	57	100.00	KOSDAQ		유통	N	N	N	N		N	24950	-50	5	-0.20	7288266450	291289	4.09	25150	25300	24750	32500	17500	25000	25020.74	0.57	0	-37690	28033	26516	25583	24066	23133	26050	23600	11	7500	100	15500	50	1	11170221	2787	-99.01	5.85	12	2.61	-252.00	4264.00	75900	20231213	-67.13	9680	20240805	157.75	29150	-14.41	20240103	9680	157.75	20240805	75900	-67.13	20231213	9680	157.75	20240805	7.06	N	439580	100	11 억		64108	N	N	1275	N	00	N
129	20241008	161258	57	100.00	KOSDAQ		유통	N	N	N	N		N	25000	800	2	3.31	182581150600	7064328	282.50	25200	27100	24650	31450	16950	24200	25846.31	0.06	0	60632	26566	25382	24716	23532	22866	25050	23200	11	7250	100	15000	50	1	11170221	2793	-99.21	5.86	12	63.24	-252.00	4264.00	75900	20231213	-67.06	9680	20240805	158.26	29150	-14.24	20240103	9680	158.26	20240805	75900	-67.06	20231213	9680	158.26	20240805	7.37	N	439580	100	11 억		6661	N	N	1275	N	00	N
130	20241008	151310	57	100.00	KOSDAQ		유통	N	N	N	N		N	24950	750	2	3.10	179872918600	6955863	278.16	25200	27100	24650	31450	16950	24200	25859.18	0.06	0	67571	26566	25382	24716	23532	22866	25050	23200	11	7250	100	15000	50	1	11170221	2787	-99.01	5.85	12	62.27	-252.00	4264.00	75900	20231213	-67.13	9680	20240805	157.75	29150	-14.41	20240103	9680	157.75	20240805	75900	-67.13	20231213	9680	157.75	20240805	7.37	N	439580	100	11 억		6661	N	N	140	N	00	N
131	20241008	141304	57	100.00	KOSDAQ		유통	N	N	N	N		N	25050	850	2	3.51	173787118950	6711647	268.40	25200	27100	24900	31450	16950	24200	25893.36	0.06	0	52886	26566	25382	24716	23532	22866	25050	23200	11	7250	100	15000	50	1	11170221	2798	-99.40	5.87	12	60.09	-252.00	4264.00	75900	20231213	-67.00	9680	20240805	158.78	29150	-14.07	20240103	9680	158.78	20240805	75900	-67.00	20231213	9680	158.78	20240805	7.37	N	439580	100	11 억		6661	N	N	140	N	00	N
132	20241008	131303	57	100.00	KOSDAQ		유통	N	N	N	N		N	25300	1100	2	4.55	170018761600	6561710	262.40	25200	27100	24900	31450	16950	24200	25910.74	0.06	0	51030	26566	25382	24716	23532	22866	25050	23200	11	7250	100	15000	50	1	11170221	2826	-100.40	5.93	12	58.74	-252.00	4264.00	75900	20231213	-66.67	9680	20240805	161.36	29150	-13.21	20240103	9680	161.36	20240805	75900	-66.67	20231213	9680	161.36	20240805	7.37	N	439580	100	11 억		6661	N	N	140	N	00	N
133	20241008	121304	57	100.00	KOSDAQ		유통	N	N	N	N		N	25150	950	2	3.93	165346662700	6375880	254.97	25200	27100	24900	31450	16950	24200	25933.15	0.06	0	39588	26566	25382	24716	23532	22866	25050	23200	11	7250	100	15000	50	1	11170221	2809	-99.80	5.90	12	57.08	-252.00	4264.00	75900	20231213	-66.86	9680	20240805	159.81	29150	-13.72	20240103	9680	159.81	20240805	75900	-66.86	20231213	9680	159.81	20240805	7.37	N	439580	100	11 억		6661	N	N	140	N	00	N
134	20241008	111303	57	100.00	KOSDAQ		유통	N	N	N	N		N	25350	1150	2	4.75	157170722900	6051608	242.00	25200	27100	24900	31450	16950	24200	25971.73	0.06	0	35446	26566	25382	24716	23532	22866	25050	23200	11	7250	100	15000	50	1	11170221	2832	-100.60	5.95	12	54.18	-252.00	4264.00	75900	20231213	-66.60	9680	20240805	161.88	29150	-13.04	20240103	9680	161.88	20240805	75900	-66.60	20231213	9680	161.88	20240805	7.37	N	439580	100	11 억		6661	N	N	140	N	00	N
135	20241008	101303	57	100.00	KOSDAQ		유통	N	N	N	N		N	25900	1700	2	7.02	138678441950	5327927	213.06	25200	27100	24900	31450	16950	24200	26028.59	0.06	0	14949	26566	25382	24716	23532	22866	25050	23200	11	7250	100	15000	50	1	11170221	2893	-102.78	6.07	12	47.70	-252.00	4264.00	75900	20231213	-65.88	9680	20240805	167.56	29150	-11.15	20240103	9680	167.56	20240805	75900	-65.88	20231213	9680	167.56	20240805	7.37	N	439580	100	11 억		6661	N	N	140	N	00	N
136	20241008	091307	57	100.00	KOSDAQ		유통	N	N	N	N		N	25650	1450	2	5.99	38548961500	1511540	60.45	25200	26150	24900	31450	16950	24200	25503.10	0.06	0	11967	26566	25382	24716	23532	22866	25050	23200	11	7250	100	15000	50	1	11170221	2865	-101.79	6.02	12	13.53	-252.00	4264.00	75900	20231213	-66.21	9680	20240805	164.98	29150	-12.01	20240103	9680	164.98	20240805	75900	-66.21	20231213	9680	164.98	20240805	7.37	N	439580	100	11 억		6661	N	N	140	N	00	N
137	20241007	161323	57	100.00	KOSDAQ		유통	N	N	N	N		N	24200	350	2	1.47	58656755400	2351122	228.46	25100	25900	24050	31000	16700	23850	24949.49	0.15	0	-10052	24983	24416	24133	23566	23283	24275	23425	11	7150	100	14780	50	1	11170221	2703	-96.03	5.68	12	21.05	-252.00	4264.00	75900	20231213	-68.12	9680	20240805	150.00	29150	-16.98	20240103	9680	150.00	20240805	75900	-68.12	20231213	9680	150.00	20240805	7.49	N	439580	100	11 억		16220	N	N	140	N	00	N
138	20241007	151233	57	100.00	KOSDAQ		유통	N	N	N	N		N	24100	250	2	1.05	57392447950	2298870	223.38	25100	25900	24050	31000	16700	23850	24965.51	0.15	0	-13537	24983	24416	24133	23566	23283	24275	23425	11	7150	100	14780	50	1	11170221	2692	-95.63	5.65	12	20.58	-252.00	4264.00	75900	20231213	-68.25	9680	20240805	148.97	29150	-17.32	20240103	9680	148.97	20240805	75900	-68.25	20231213	9680	148.97	20240805	7.49	N	439580	100	11 억		16220	N	N	264	N	00	N
139	20241007	141250	57	100.00	KOSDAQ		유통	N	N	N	N		N	24500	650	2	2.73	51856267050	2070287	201.17	25100	25900	24450	31000	16700	23850	25047.87	0.15	0	-14591	24983	24416	24133	23566	23283	24275	23425	11	7150	100	14780	50	1	11170221	2737	-97.22	5.75	12	18.53	-252.00	4264.00	75900	20231213	-67.72	9680	20240805	153.10	29150	-15.95	20240103	9680	153.10	20240805	75900	-67.72	20231213	9680	153.10	20240805	7.49	N	439580	100	11 억		16220	N	N	264	N	00	N
140	20241007	131219	57	100.00	KOSDAQ		유통	N	N	N	N		N	24700	850	2	3.56	49774736550	1985768	192.96	25100	25900	24450	31000	16700	23850	25065.74	0.15	0	-14591	24983	24416	24133	23566	23283	24275	23425	11	7150	100	14780	50	1	11170221	2759	-98.02	5.79	12	17.78	-252.00	4264.00	75900	20231213	-67.46	9680	20240805	155.17	29150	-15.27	20240103	9680	155.17	20240805	75900	-67.46	20231213	9680	155.17	20240805	7.49	N	439580	100	11 억		16220	N	N	264	N	00	N
141	20241007	121246	57	100.00	KOSDAQ		유통	N	N	N	N		N	24600	750	2	3.14	48204768450	1922112	186.77	25100	25900	24450	31000	16700	23850	25079.07	0.15	0	-14591	24983	24416	24133	23566	23283	24275	23425	11	7150	100	14780	50	1	11170221	2748	-97.62	5.77	12	17.21	-252.00	4264.00	75900	20231213	-67.59	9680	20240805	154.13	29150	-15.61	20240103	9680	154.13	20240805	75900	-67.59	20231213	9680	154.13	20240805	7.49	N	439580	100	11 억		16220	N	N	264	N	00	N
142	20241007	111204	57	100.00	KOSDAQ		유통	N	N	N	N		N	24600	750	2	3.14	47158190000	1879546	182.63	25100	25900	24450	31000	16700	23850	25090.21	0.15	0	-14591	24983	24416	24133	23566	23283	24275	23425	11	7150	100	14780	50	1	11170221	2748	-97.62	5.77	12	16.83	-252.00	4264.00	75900	20231213	-67.59	9680	20240805	154.13	29150	-15.61	20240103	9680	154.13	20240805	75900	-67.59	20231213	9680	154.13	20240805	7.49	N	439580	100	11 억		16220	N	N	264	N	00	N
143	20241007	101157	57	100.00	KOSDAQ		유통	N	N	N	N		N	24550	700	2	2.94	44109023550	1755750	170.60	25100	25900	24450	31000	16700	23850	25122.61	0.15	0	-14591	24983	24416	24133	23566	23283	24275	23425	11	7150	100	14780	50	1	11170221	2742	-97.42	5.76	12	15.72	-252.00	4264.00	75900	20231213	-67.65	9680	20240805	153.62	29150	-15.78	20240103	9680	153.62	20240805	75900	-67.65	20231213	9680	153.62	20240805	7.49	N	439580	100	11 억		16220	N	N	264	N	00	N
144	20241007	091240	57	100.00	KOSDAQ		유통	N	N	N	N		N	24700	850	2	3.56	29223898950	1153693	112.10	25100	25900	24700	31000	16700	23850	25330.75	0.15	0	-9129	24983	24416	24133	23566	23283	24275	23425	11	7150	100	14780	50	1	11170221	2759	-98.02	5.79	12	10.33	-252.00	4264.00	75900	20231213	-67.46	9680	20240805	155.17	29150	-15.27	20240103	9680	155.17	20240805	75900	-67.46	20231213	9680	155.17	20240805	7.49	N	439580	100	11 억		16220	N	N	264	N	00	N
145	20241004	161121	57	100.00	KOSDAQ		유통	N	N	N	N		N	23850	-200	5	-0.83	21881685350	904033	38.85	24050	24700	23850	31250	16850	24050	24206.01	0.23	0	-8881	26216	25132	24516	23432	22816	25675	23975	11	7200	100	14910	50	1	11170221	2664	-94.64	5.59	12	8.09	-252.00	4264.00	75900	20231213	-68.58	9680	20240805	146.38	29150	-18.18	20240103	9680	146.38	20240805	75900	-68.58	20231213	9680	146.38	20240805	8.57	N	439580	100	11 억		26205	N	N	264	N	00	N
146	20241004	151139	57	100.00	KOSDAQ		유통	N	N	N	N		N	24000	-50	5	-0.21	19953792700	823312	35.38	24050	24700	23900	31250	16850	24050	24236.17	0.23	0	-8770	26216	25132	24516	23432	22816	25675	23975	11	7200	100	14910	50	1	11170221	2681	-95.24	5.63	12	7.37	-252.00	4264.00	75900	20231213	-68.38	9680	20240805	147.93	29150	-17.67	20240103	9680	147.93	20240805	75900	-68.38	20231213	9680	147.93	20240805	8.57	N	439580	100	11 억		26205	N	N	0	N	00	N
147	20241004	141123	57	100.00	KOSDAQ		유통	N	N	N	N		N	23950	-100	5	-0.42	17171904000	707520	30.41	24050	24700	23900	31250	16850	24050	24270.78	0.23	0	-19645	26216	25132	24516	23432	22816	25675	23975	11	7200	100	14910	50	1	11170221	2675	-95.04	5.62	12	6.33	-252.00	4264.00	75900	20231213	-68.45	9680	20240805	147.42	29150	-17.84	20240103	9680	147.42	20240805	75900	-68.45	20231213	9680	147.42	20240805	8.57	N	439580	100	11 억		26205	N	N	0	N	00	N
148	20241004	131137	57	100.00	KOSDAQ		유통	N	N	N	N		N	24100	50	2	0.21	15392230600	633521	27.23	24050	24700	23900	31250	16850	24050	24296.60	0.23	0	-19642	26216	25132	24516	23432	22816	25675	23975	11	7200	100	14910	50	1	11170221	2692	-95.63	5.65	12	5.67	-252.00	4264.00	75900	20231213	-68.25	9680	20240805	148.97	29150	-17.32	20240103	9680	148.97	20240805	75900	-68.25	20231213	9680	148.97	20240805	8.57	N	439580	100	11 억		26205	N	N	0	N	00	N
149	20241004	121132	57	100.00	KOSDAQ		유통	N	N	N	N		N	24250	200	2	0.83	14004925600	576164	24.76	24050	24700	23900	31250	16850	24050	24307.51	0.23	0	-19510	26216	25132	24516	23432	22816	25675	23975	11	7200	100	14910	50	1	11170221	2709	-96.23	5.69	12	5.16	-252.00	4264.00	75900	20231213	-68.05	9680	20240805	150.52	29150	-16.81	20240103	9680	150.52	20240805	75900	-68.05	20231213	9680	150.52	20240805	8.57	N	439580	100	11 억		26205	N	N	0	N	00	N
150	20241004	111123	57	100.00	KOSDAQ		유통	N	N	N	N		N	24250	200	2	0.83	12894767400	530408	22.80	24050	24700	23900	31250	16850	24050	24311.39	0.23	0	-18180	26216	25132	24516	23432	22816	25675	23975	11	7200	100	14910	50	1	11170221	2709	-96.23	5.69	12	4.75	-252.00	4264.00	75900	20231213	-68.05	9680	20240805	150.52	29150	-16.81	20240103	9680	150.52	20240805	75900	-68.05	20231213	9680	150.52	20240805	8.57	N	439580	100	11 억		26205	N	N	0	N	00	N
151	20241004	101128	57	100.00	KOSDAQ		유통	N	N	N	N		N	24250	200	2	0.83	9004813050	371178	15.95	24050	24600	23900	31250	16850	24050	24260.50	0.23	0	-19206	26216	25132	24516	23432	22816	25675	23975	11	7200	100	14910	50	1	11170221	2709	-96.23	5.69	12	3.32	-252.00	4264.00	75900	20231213	-68.05	9680	20240805	150.52	29150	-16.81	20240103	9680	150.52	20240805	75900	-68.05	20231213	9680	150.52	20240805	8.57	N	439580	100	11 억		26205	N	N	0	N	00	N
152	20241004	091133	57	100.00	KOSDAQ		유통	N	N	N	N		N	24450	400	2	1.66	3557507400	146673	6.30	24050	24600	23900	31250	16850	24050	24255.70	0.23	0	-2560	26216	25132	24516	23432	22816	25675	23975	11	7200	100	14910	50	1	11170221	2731	-97.02	5.73	12	1.31	-252.00	4264.00	75900	20231213	-67.79	9680	20240805	152.58	29150	-16.12	20240103	9680	152.58	20240805	75900	-67.79	20231213	9680	152.58	20240805	8.57	N	439580	100	11 억		26205	N	N	0	N	00	N
153	20241002	161118	57	100.00	KOSDAQ		유통	N	N	N	N		N	24050	-250	5	-1.03	57091763850	2304543	26.10	23900	25600	23900	31550	17050	24300	24775.30	0.32	0	-10979	28566	26432	24366	22232	20166	27500	23300	11	7250	100	15060	50	1	11170221	2686	-95.44	5.64	12	20.63	-252.00	4264.00	75900	20231213	-68.31	9680	20240805	148.45	29150	-17.50	20240103	9680	148.45	20240805	75900	-68.31	20231213	9680	148.45	20240805	8.35	N	439580	100	11 억		35778	N	N	99	N	00	N
154	20241002	151134	57	100.00	KOSDAQ		유통	N	N	N	N		N	24000	-300	5	-1.23	55616667750	2243281	25.41	23900	25600	23900	31550	17050	24300	24792.94	0.32	0	-10464	28566	26432	24366	22232	20166	27500	23300	11	7250	100	15060	50	1	11170221	2681	-95.24	5.63	12	20.08	-252.00	4264.00	75900	20231213	-68.38	9680	20240805	147.93	29150	-17.67	20240103	9680	147.93	20240805	75900	-68.38	20231213	9680	147.93	20240805	8.35	N	439580	100	11 억		35778	N	N	99	N	00	N
155	20241002	141135	57	100.00	KOSDAQ		유통	N	N	N	N		N	24300	0	3	0.00	51530199150	2074091	23.49	23900	25600	23900	31550	17050	24300	24845.18	0.32	0	-15535	28566	26432	24366	22232	20166	27500	23300	11	7250	100	15060	50	1	11170221	2714	-96.43	5.70	12	18.57	-252.00	4264.00	75900	20231213	-67.98	9680	20240805	151.03	29150	-16.64	20240103	9680	151.03	20240805	75900	-67.98	20231213	9680	151.03	20240805	8.35	N	439580	100	11 억		35778	N	N	99	N	00	N
156	20241002	131123	57	100.00	KOSDAQ		유통	N	N	N	N		N	24650	350	2	1.44	46911438300	1885115	21.35	23900	25600	23900	31550	17050	24300	24885.74	0.32	0	-27230	28566	26432	24366	22232	20166	27500	23300	11	7250	100	15060	50	1	11170221	2753	-97.82	5.78	12	16.88	-252.00	4264.00	75900	20231213	-67.52	9680	20240805	154.65	29150	-15.44	20240103	9680	154.65	20240805	75900	-67.52	20231213	9680	154.65	20240805	8.35	N	439580	100	11 억		35778	N	N	99	N	00	N
157	20241002	121124	57	100.00	KOSDAQ		유통	N	N	N	N		N	24550	250	2	1.03	44906236000	1803738	20.43	23900	25600	23900	31550	17050	24300	24896.79	0.32	0	-18642	28566	26432	24366	22232	20166	27500	23300	11	7250	100	15060	50	1	11170221	2742	-97.42	5.76	12	16.15	-252.00	4264.00	75900	20231213	-67.65	9680	20240805	153.62	29150	-15.78	20240103	9680	153.62	20240805	75900	-67.65	20231213	9680	153.62	20240805	8.35	N	439580	100	11 억		35778	N	N	99	N	00	N
158	20241002	111110	57	100.00	KOSDAQ		유통	N	N	N	N		N	24500	200	2	0.82	43521595550	1747351	19.79	23900	25600	23900	31550	17050	24300	24907.80	0.32	0	-15564	28566	26432	24366	22232	20166	27500	23300	11	7250	100	15060	50	1	11170221	2737	-97.22	5.75	12	15.64	-252.00	4264.00	75900	20231213	-67.72	9680	20240805	153.10	29150	-15.95	20240103	9680	153.10	20240805	75900	-67.72	20231213	9680	153.10	20240805	8.35	N	439580	100	11 억		35778	N	N	99	N	00	N
159	20241002	101106	57	100.00	KOSDAQ		유통	N	N	N	N		N	24850	550	2	2.26	37204097150	1491762	16.89	23900	25600	23900	31550	17050	24300	24940.46	0.32	0	-16730	28566	26432	24366	22232	20166	27500	23300	11	7250	100	15060	50	1	11170221	2776	-98.61	5.83	12	13.35	-252.00	4264.00	75900	20231213	-67.26	9680	20240805	156.71	29150	-14.75	20240103	9680	156.71	20240805	75900	-67.26	20231213	9680	156.71	20240805	8.35	N	439580	100	11 억		35778	N	N	99	N	00	N
160	20241002	091107	57	100.00	KOSDAQ		유통	N	N	N	N		N	24400	100	2	0.41	7192874300	296268	3.36	23900	24650	23900	31550	17050	24300	24278.14	0.32	0	-13915	28566	26432	24366	22232	20166	27500	23300	11	7250	100	15060	50	1	11170221	2726	-96.83	5.72	12	2.65	-252.00	4264.00	75900	20231213	-67.85	9680	20240805	152.07	29150	-16.30	20240103	9680	152.07	20240805	75900	-67.85	20231213	9680	152.07	20240805	8.35	N	439580	100	11 억		35778	N	N	99	N	00	N