KissMeData/031860/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	160429	57	100.00	KOSDAQ		유통	N	N	N	N		N	1117	-26	5	-2.27	65845706	58542	176.91	1143	1149	1110	1485	801	1143	1124.76	1.67	0	-5104	1157	1149	1144	1136	1131	1149	1136	75	342	500	680	1	1	15026356	168	-0.44	0.24	12	0.39	-2560.00	4619.00	10867	20231024	-89.72	971	20240805	15.04	5578	-79.97	20240103	971	15.04	20240805	3165	-64.71	20240513	150	644.67	20240409	0.14	N	031860	500	75 억		251581	N	N	0	N	00	N
3	20241031	150433	57	100.00	KOSDAQ		유통	N	N	N	N		N	1117	-26	5	-2.27	64550492	57383	173.41	1143	1149	1110	1485	801	1143	1124.91	1.67	0	-4417	1157	1149	1144	1136	1131	1149	1136	75	342	500	680	1	1	15026356	168	-0.44	0.24	12	0.38	-2560.00	4619.00	10867	20231024	-89.72	971	20240805	15.04	5578	-79.97	20240103	971	15.04	20240805	3165	-64.71	20240513	150	644.67	20240409	0.14	N	031860	500	75 억		251581	N	N	0	N	00	N
4	20241031	140433	57	100.00	KOSDAQ		유통	N	N	N	N		N	1121	-22	5	-1.92	63073776	56062	169.42	1143	1149	1110	1485	801	1143	1125.07	1.67	0	-4147	1157	1149	1144	1136	1131	1149	1136	75	342	500	680	1	1	15026356	168	-0.44	0.24	12	0.37	-2560.00	4619.00	10867	20231024	-89.68	971	20240805	15.45	5578	-79.90	20240103	971	15.45	20240805	3165	-64.58	20240513	150	647.33	20240409	0.14	N	031860	500	75 억		251581	N	N	0	N	00	N
5	20241031	130431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1120	-23	5	-2.01	51637078	45771	138.32	1143	1149	1110	1485	801	1143	1128.16	1.67	0	-4250	1157	1149	1144	1136	1131	1149	1136	75	342	500	680	1	1	15026356	168	-0.44	0.24	12	0.30	-2560.00	4619.00	10867	20231024	-89.69	971	20240805	15.35	5578	-79.92	20240103	971	15.35	20240805	3165	-64.61	20240513	150	646.67	20240409	0.14	N	031860	500	75 억		251581	N	N	0	N	00	N
6	20241031	120431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1115	-28	5	-2.45	35252255	31034	93.78	1143	1149	1115	1485	801	1143	1135.92	1.67	0	-4380	1157	1149	1144	1136	1131	1149	1136	75	342	500	680	1	1	15026356	168	-0.44	0.24	12	0.21	-2560.00	4619.00	10867	20231024	-89.74	971	20240805	14.83	5578	-80.01	20240103	971	14.83	20240805	3165	-64.77	20240513	150	643.33	20240409	0.14	N	031860	500	75 억		251581	N	N	0	N	00	N
7	20241031	110433	57	100.00	KOSDAQ		유통	N	N	N	N		N	1143	0	3	0.00	26844950	23562	71.20	1143	1149	1132	1485	801	1143	1139.33	1.67	0	110	1157	1149	1144	1136	1131	1149	1136	75	342	500	680	1	1	15026356	172	-0.45	0.25	12	0.16	-2560.00	4619.00	10867	20231024	-89.48	971	20240805	17.71	5578	-79.51	20240103	971	17.71	20240805	3165	-63.89	20240513	150	662.00	20240409	0.14	N	031860	500	75 억		251581	N	N	0	N	00	N
8	20241031	100433	57	100.00	KOSDAQ		유통	N	N	N	N		N	1136	-7	5	-0.61	26345243	23123	69.88	1143	1149	1132	1485	801	1143	1139.35	1.67	0	114	1157	1149	1144	1136	1131	1149	1136	75	342	500	680	1	1	15026356	171	-0.44	0.25	12	0.15	-2560.00	4619.00	10867	20231024	-89.55	971	20240805	16.99	5578	-79.63	20240103	971	16.99	20240805	3165	-64.11	20240513	150	657.33	20240409	0.14	N	031860	500	75 억		251581	N	N	0	N	00	N
9	20241031	090431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1140	-3	5	-0.26	12703497	11109	33.57	1143	1149	1140	1485	801	1143	1143.53	1.67	0	-490	1157	1149	1144	1136	1131	1149	1136	75	342	500	680	1	1	15026356	171	-0.45	0.25	12	0.07	-2560.00	4619.00	10867	20231024	-89.51	971	20240805	17.40	5578	-79.56	20240103	971	17.40	20240805	3165	-63.98	20240513	150	660.00	20240409	0.14	N	031860	500	75 억		251581	N	N	0	N	00	N
10	20241030	160430	57	100.00	KOSDAQ		유통	N	N	N	N		N	1143	0	3	0.00	37833763	33091	116.40	1143	1152	1139	1485	801	1143	1143.32	1.65	0	3100	1157	1149	1139	1131	1121	1154	1136	75	342	500	680	1	1	15026356	172	-0.45	0.25	12	0.22	-2560.00	4619.00	10867	20231024	-89.48	971	20240805	17.71	5578	-79.51	20240103	971	17.71	20240805	3165	-63.89	20240513	150	662.00	20240409	0.14	N	031860	500	75 억		248518	N	N	0	N	00	N
11	20241030	150439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1145	2	2	0.17	35850300	31357	110.30	1143	1152	1139	1485	801	1143	1143.29	1.65	0	3286	1157	1149	1139	1131	1121	1154	1136	75	342	500	680	1	1	15026356	172	-0.45	0.25	12	0.21	-2560.00	4619.00	10867	20231024	-89.46	971	20240805	17.92	5578	-79.47	20240103	971	17.92	20240805	3165	-63.82	20240513	150	663.33	20240409	0.14	N	031860	500	75 억		248518	N	N	0	N	00	N
12	20241030	140434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1142	-1	5	-0.09	31756077	27774	97.70	1143	1152	1139	1485	801	1143	1143.37	1.65	0	3382	1157	1149	1139	1131	1121	1154	1136	75	342	500	680	1	1	15026356	172	-0.45	0.25	12	0.18	-2560.00	4619.00	10867	20231024	-89.49	971	20240805	17.61	5578	-79.53	20240103	971	17.61	20240805	3165	-63.92	20240513	150	661.33	20240409	0.14	N	031860	500	75 억		248518	N	N	0	N	00	N
13	20241030	130434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1144	1	2	0.09	31629356	27663	97.31	1143	1152	1139	1485	801	1143	1143.38	1.65	0	3445	1157	1149	1139	1131	1121	1154	1136	75	342	500	680	1	1	15026356	172	-0.45	0.25	12	0.18	-2560.00	4619.00	10867	20231024	-89.47	971	20240805	17.82	5578	-79.49	20240103	971	17.82	20240805	3165	-63.85	20240513	150	662.67	20240409	0.14	N	031860	500	75 억		248518	N	N	0	N	00	N
14	20241030	120438	57	100.00	KOSDAQ		유통	N	N	N	N		N	1145	2	2	0.17	31226348	27311	96.07	1143	1152	1139	1485	801	1143	1143.36	1.65	0	3548	1157	1149	1139	1131	1121	1154	1136	75	342	500	680	1	1	15026356	172	-0.45	0.25	12	0.18	-2560.00	4619.00	10867	20231024	-89.46	971	20240805	17.92	5578	-79.47	20240103	971	17.92	20240805	3165	-63.82	20240513	150	663.33	20240409	0.14	N	031860	500	75 억		248518	N	N	0	N	00	N
15	20241030	110432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1142	-1	5	-0.09	31190943	27280	95.96	1143	1152	1139	1485	801	1143	1143.36	1.65	0	3549	1157	1149	1139	1131	1121	1154	1136	75	342	500	680	1	1	15026356	172	-0.45	0.25	12	0.18	-2560.00	4619.00	10867	20231024	-89.49	971	20240805	17.61	5578	-79.53	20240103	971	17.61	20240805	3165	-63.92	20240513	150	661.33	20240409	0.14	N	031860	500	75 억		248518	N	N	0	N	00	N
16	20241030	100431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1144	1	2	0.09	27959728	24454	86.02	1143	1152	1139	1485	801	1143	1143.36	1.65	0	3264	1157	1149	1139	1131	1121	1154	1136	75	342	500	680	1	1	15026356	172	-0.45	0.25	12	0.16	-2560.00	4619.00	10867	20231024	-89.47	971	20240805	17.82	5578	-79.49	20240103	971	17.82	20240805	3165	-63.85	20240513	150	662.67	20240409	0.14	N	031860	500	75 억		248518	N	N	0	N	00	N
17	20241030	090432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1148	5	2	0.44	7888809	6886	24.22	1143	1148	1143	1485	801	1143	1145.63	1.65	0	2809	1157	1149	1139	1131	1121	1154	1136	75	342	500	680	1	1	15026356	173	-0.45	0.25	12	0.05	-2560.00	4619.00	10867	20231024	-89.44	971	20240805	18.23	5578	-79.42	20240103	971	18.23	20240805	3165	-63.73	20240513	150	665.33	20240409	0.14	N	031860	500	75 억		248518	N	N	0	N	00	N
18	20241029	160418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1143	14	2	1.24	32229212	28378	167.16	1139	1147	1129	1467	791	1129	1135.70	1.66	0	-1536	1141	1135	1128	1122	1115	1138	1125	75	338	500	670	1	1	15026356	172	-0.45	0.25	12	0.19	-2560.00	4619.00	10867	20231024	-89.48	971	20240805	17.71	5578	-79.51	20240103	971	17.71	20240805	3165	-63.89	20240513	150	662.00	20240409	0.14	N	031860	500	75 억		250150	N	N	0	N	00	N
19	20241029	150426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1140	11	2	0.97	29721616	26183	154.23	1139	1147	1129	1467	791	1129	1135.15	1.66	0	-1307	1141	1135	1128	1122	1115	1138	1125	75	338	500	670	1	1	15026356	171	-0.45	0.25	12	0.17	-2560.00	4619.00	10867	20231024	-89.51	971	20240805	17.40	5578	-79.56	20240103	971	17.40	20240805	3165	-63.98	20240513	150	660.00	20240409	0.14	N	031860	500	75 억		250150	N	N	0	N	00	N
20	20241029	140419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1138	9	2	0.80	18375951	16219	95.54	1139	1147	1129	1467	791	1129	1132.99	1.66	0	-1202	1141	1135	1128	1122	1115	1138	1125	75	338	500	670	1	1	15026356	171	-0.44	0.25	12	0.11	-2560.00	4619.00	10867	20231024	-89.53	971	20240805	17.20	5578	-79.60	20240103	971	17.20	20240805	3165	-64.04	20240513	150	658.67	20240409	0.14	N	031860	500	75 억		250150	N	N	0	N	00	N
21	20241029	130420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1137	8	2	0.71	16092016	14210	83.70	1139	1147	1129	1467	791	1129	1132.44	1.66	0	-474	1141	1135	1128	1122	1115	1138	1125	75	338	500	670	1	1	15026356	171	-0.44	0.25	12	0.09	-2560.00	4619.00	10867	20231024	-89.54	971	20240805	17.10	5578	-79.62	20240103	971	17.10	20240805	3165	-64.08	20240513	150	658.00	20240409	0.14	N	031860	500	75 억		250150	N	N	0	N	00	N
22	20241029	120423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1129	0	3	0.00	14531756	12831	75.58	1139	1147	1129	1467	791	1129	1132.55	1.66	0	307	1141	1135	1128	1122	1115	1138	1125	75	338	500	670	1	1	15026356	170	-0.44	0.24	12	0.09	-2560.00	4619.00	10867	20231024	-89.61	971	20240805	16.27	5578	-79.76	20240103	971	16.27	20240805	3165	-64.33	20240513	150	652.67	20240409	0.14	N	031860	500	75 억		250150	N	N	0	N	00	N
23	20241029	110430	57	100.00	KOSDAQ		유통	N	N	N	N		N	1129	0	3	0.00	10112842	8917	52.52	1139	1147	1129	1467	791	1129	1134.11	1.66	0	-369	1141	1135	1128	1122	1115	1138	1125	75	338	500	670	1	1	15026356	170	-0.44	0.24	12	0.06	-2560.00	4619.00	10867	20231024	-89.61	971	20240805	16.27	5578	-79.76	20240103	971	16.27	20240805	3165	-64.33	20240513	150	652.67	20240409	0.14	N	031860	500	75 억		250150	N	N	0	N	00	N
24	20241029	100423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1132	3	2	0.27	7466288	6576	38.73	1139	1147	1131	1467	791	1129	1135.38	1.66	0	-369	1141	1135	1128	1122	1115	1138	1125	75	338	500	670	1	1	15026356	170	-0.44	0.25	12	0.04	-2560.00	4619.00	10867	20231024	-89.58	971	20240805	16.58	5578	-79.71	20240103	971	16.58	20240805	3165	-64.23	20240513	150	654.67	20240409	0.14	N	031860	500	75 억		250150	N	N	0	N	00	N
25	20241028	160418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1129	4	2	0.36	19103821	16976	16.67	1125	1134	1121	1462	788	1125	1125.34	1.66	0	777	1219	1171	1148	1100	1077	1160	1089	75	337	500	670	1	1	15026356	170	-0.44	0.24	12	0.11	-2560.00	4619.00	10867	20231024	-89.61	971	20240805	16.27	5578	-79.76	20240103	971	16.27	20240805	3165	-64.33	20240513	150	652.67	20240409	0.14	N	031860	500	75 억		249319	N	N	0	N	00	N
26	20241028	150419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1125	0	3	0.00	16557220	14714	14.45	1125	1134	1121	1462	788	1125	1125.27	1.66	0	645	1219	1171	1148	1100	1077	1160	1089	75	337	500	670	1	1	15026356	169	-0.44	0.24	12	0.10	-2560.00	4619.00	10867	20231024	-89.65	971	20240805	15.86	5578	-79.83	20240103	971	15.86	20240805	3165	-64.45	20240513	150	650.00	20240409	0.14	N	031860	500	75 억		249319	N	N	0	N	00	N
27	20241028	140422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1129	4	2	0.36	15000849	13331	13.09	1125	1134	1121	1462	788	1125	1125.26	1.66	0	578	1219	1171	1148	1100	1077	1160	1089	75	337	500	670	1	1	15026356	170	-0.44	0.24	12	0.09	-2560.00	4619.00	10867	20231024	-89.61	971	20240805	16.27	5578	-79.76	20240103	971	16.27	20240805	3165	-64.33	20240513	150	652.67	20240409	0.14	N	031860	500	75 억		249319	N	N	0	N	00	N
28	20241028	130419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1129	4	2	0.36	11860551	10543	10.35	1125	1134	1121	1462	788	1125	1124.97	1.66	0	461	1219	1171	1148	1100	1077	1160	1089	75	337	500	670	1	1	15026356	170	-0.44	0.24	12	0.07	-2560.00	4619.00	10867	20231024	-89.61	971	20240805	16.27	5578	-79.76	20240103	971	16.27	20240805	3165	-64.33	20240513	150	652.67	20240409	0.14	N	031860	500	75 억		249319	N	N	0	N	00	N
29	20241028	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1127	2	2	0.18	10411464	9257	9.09	1125	1134	1121	1462	788	1125	1124.71	1.66	0	305	1219	1171	1148	1100	1077	1160	1089	75	337	500	670	1	1	15026356	169	-0.44	0.24	12	0.06	-2560.00	4619.00	10867	20231024	-89.63	971	20240805	16.07	5578	-79.80	20240103	971	16.07	20240805	3165	-64.39	20240513	150	651.33	20240409	0.14	N	031860	500	75 억		249319	N	N	0	N	00	N
30	20241028	110351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1123	-2	5	-0.18	10354153	9206	9.04	1125	1134	1121	1462	788	1125	1124.72	1.66	0	304	1219	1171	1148	1100	1077	1160	1089	75	337	500	670	1	1	15026356	169	-0.44	0.24	12	0.06	-2560.00	4619.00	10867	20231024	-89.67	971	20240805	15.65	5578	-79.87	20240103	971	15.65	20240805	3165	-64.52	20240513	150	648.67	20240409	0.14	N	031860	500	75 억		249319	N	N	0	N	00	N
31	20241028	100417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1128	3	2	0.27	6660601	5917	5.81	1125	1134	1121	1462	788	1125	1125.67	1.66	0	884	1219	1171	1148	1100	1077	1160	1089	75	337	500	670	1	1	15026356	169	-0.44	0.24	12	0.04	-2560.00	4619.00	10867	20231024	-89.62	971	20240805	16.17	5578	-79.78	20240103	971	16.17	20240805	3165	-64.36	20240513	150	652.00	20240409	0.14	N	031860	500	75 억		249319	N	N	0	N	00	N
32	20241028	090417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1121	-4	5	-0.36	4013973	3569	3.50	1125	1125	1121	1462	788	1125	1124.68	1.66	0	681	1219	1171	1148	1100	1077	1160	1089	75	337	500	670	1	1	15026356	168	-0.44	0.24	12	0.02	-2560.00	4619.00	10867	20231024	-89.68	971	20240805	15.45	5578	-79.90	20240103	971	15.45	20240805	3165	-64.58	20240513	150	647.33	20240409	0.14	N	031860	500	75 억		249319	N	N	0	N	00	N
33	20241025	160416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1125	-71	5	-5.94	118030370	101837	604.73	1196	1196	1125	1554	838	1196	1159.01	1.72	0	-9334	1212	1203	1198	1189	1184	1201	1187	75	358	500	710	1	1	15026356	169	-0.44	0.24	12	0.68	-2560.00	4619.00	10920	20231018	-89.70	971	20240805	15.86	5578	-79.83	20240103	971	15.86	20240805	3165	-64.45	20240513	150	650.00	20240409	0.14	N	031860	500	75 억		258127	N	N	0	N	00	N
34	20241025	150420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1131	-65	5	-5.43	116580939	100550	597.09	1196	1196	1125	1554	838	1196	1159.43	1.72	0	-8048	1212	1203	1198	1189	1184	1201	1187	75	358	500	710	1	1	15026356	170	-0.44	0.24	12	0.67	-2560.00	4619.00	10920	20231018	-89.64	971	20240805	16.48	5578	-79.72	20240103	971	16.48	20240805	3165	-64.27	20240513	150	654.00	20240409	0.14	N	031860	500	75 억		258127	N	N	0	N	00	N
35	20241025	140419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1147	-49	5	-4.10	79546531	67955	403.53	1196	1196	1146	1554	838	1196	1170.58	1.72	0	-7238	1212	1203	1198	1189	1184	1201	1187	75	358	500	710	1	1	15026356	172	-0.45	0.25	12	0.45	-2560.00	4619.00	10920	20231018	-89.50	971	20240805	18.13	5578	-79.44	20240103	971	18.13	20240805	3165	-63.76	20240513	150	664.67	20240409	0.14	N	031860	500	75 억		258127	N	N	0	N	00	N
36	20241025	130421	57	100.00	KOSDAQ		유통	N	N	N	N		N	1160	-36	5	-3.01	62681540	53264	316.29	1196	1196	1150	1554	838	1196	1176.81	1.72	0	-8778	1212	1203	1198	1189	1184	1201	1187	75	358	500	710	1	1	15026356	174	-0.45	0.25	12	0.35	-2560.00	4619.00	10920	20231018	-89.38	971	20240805	19.46	5578	-79.20	20240103	971	19.46	20240805	3165	-63.35	20240513	150	673.33	20240409	0.14	N	031860	500	75 억		258127	N	N	0	N	00	N
37	20241025	120420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1166	-30	5	-2.51	48686895	41201	244.66	1196	1196	1166	1554	838	1196	1181.69	1.72	0	-2594	1212	1203	1198	1189	1184	1201	1187	75	358	500	710	1	1	15026356	175	-0.46	0.25	12	0.27	-2560.00	4619.00	10920	20231018	-89.32	971	20240805	20.08	5578	-79.10	20240103	971	20.08	20240805	3165	-63.16	20240513	150	677.33	20240409	0.14	N	031860	500	75 억		258127	N	N	0	N	00	N
38	20241025	110417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1174	-22	5	-1.84	48183483	40770	242.10	1196	1196	1168	1554	838	1196	1181.84	1.72	0	-2310	1212	1203	1198	1189	1184	1201	1187	75	358	500	710	1	1	15026356	176	-0.46	0.25	12	0.27	-2560.00	4619.00	10920	20231018	-89.25	971	20240805	20.91	5578	-78.95	20240103	971	20.91	20240805	3165	-62.91	20240513	150	682.67	20240409	0.14	N	031860	500	75 억		258127	N	N	0	N	00	N
39	20241025	100419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1175	-21	5	-1.76	39160512	33057	196.30	1196	1196	1174	1554	838	1196	1184.64	1.72	0	-2400	1212	1203	1198	1189	1184	1201	1187	75	358	500	710	1	1	15026356	177	-0.46	0.25	12	0.22	-2560.00	4619.00	10920	20231018	-89.24	971	20240805	21.01	5578	-78.94	20240103	971	21.01	20240805	3165	-62.88	20240513	150	683.33	20240409	0.14	N	031860	500	75 억		258127	N	N	0	N	00	N
40	20241025	090419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1193	-3	5	-0.25	661335	553	3.28	1196	1196	1193	1554	838	1196	1195.90	1.72	0	-26	1212	1203	1198	1189	1184	1201	1187	75	358	500	710	1	1	15026356	179	-0.47	0.26	12	0.00	-2560.00	4619.00	10920	20231018	-89.08	971	20240805	22.86	5578	-78.61	20240103	971	22.86	20240805	3165	-62.31	20240513	150	695.33	20240409	0.14	N	031860	500	75 억		258127	N	N	0	N	00	N
41	20241024	160412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1196	-11	5	-0.91	20218097	16840	69.02	1207	1207	1193	1569	845	1207	1200.66	1.73	0	-1523	1218	1212	1201	1195	1184	1215	1198	75	362	500	720	1	1	15026356	180	-0.47	0.26	12	0.11	-2560.00	4619.00	10920	20231018	-89.05	971	20240805	23.17	5578	-78.56	20240103	971	23.17	20240805	3165	-62.21	20240513	150	697.33	20240409	0.14	N	031860	500	75 억		259710	N	N	0	N	00	N
42	20241024	150414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1195	-12	5	-0.99	19193053	15983	65.51	1207	1207	1193	1569	845	1207	1200.84	1.73	0	-1374	1218	1212	1201	1195	1184	1215	1198	75	362	500	720	1	1	15026356	180	-0.47	0.26	12	0.11	-2560.00	4619.00	10920	20231018	-89.06	971	20240805	23.07	5578	-78.58	20240103	971	23.07	20240805	3165	-62.24	20240513	150	696.67	20240409	0.14	N	031860	500	75 억		259710	N	N	0	N	00	N
43	20241024	140408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1197	-10	5	-0.83	19060283	15872	65.05	1207	1207	1193	1569	845	1207	1200.87	1.73	0	-1371	1218	1212	1201	1195	1184	1215	1198	75	362	500	720	1	1	15026356	180	-0.47	0.26	12	0.11	-2560.00	4619.00	10920	20231018	-89.04	971	20240805	23.27	5578	-78.54	20240103	971	23.27	20240805	3165	-62.18	20240513	150	698.00	20240409	0.14	N	031860	500	75 억		259710	N	N	0	N	00	N
44	20241024	130415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	-7	5	-0.58	17978249	14967	61.34	1207	1207	1193	1569	845	1207	1201.19	1.73	0	-751	1218	1212	1201	1195	1184	1215	1198	75	362	500	720	1	1	15026356	180	-0.47	0.26	12	0.10	-2560.00	4619.00	10920	20231018	-89.01	971	20240805	23.58	5578	-78.49	20240103	971	23.58	20240805	3165	-62.09	20240513	150	700.00	20240409	0.14	N	031860	500	75 억		259710	N	N	0	N	00	N
45	20241024	120413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	-7	5	-0.58	16752166	13941	57.14	1207	1207	1193	1569	845	1207	1201.65	1.73	0	-628	1218	1212	1201	1195	1184	1215	1198	75	362	500	720	1	1	15026356	180	-0.47	0.26	12	0.09	-2560.00	4619.00	10920	20231018	-89.01	971	20240805	23.58	5578	-78.49	20240103	971	23.58	20240805	3165	-62.09	20240513	150	700.00	20240409	0.14	N	031860	500	75 억		259710	N	N	0	N	00	N
46	20241024	110415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1193	-14	5	-1.16	16549318	13771	56.44	1207	1207	1193	1569	845	1207	1201.75	1.73	0	-617	1218	1212	1201	1195	1184	1215	1198	75	362	500	720	1	1	15026356	179	-0.47	0.26	12	0.09	-2560.00	4619.00	10920	20231018	-89.08	971	20240805	22.86	5578	-78.61	20240103	971	22.86	20240805	3165	-62.31	20240513	150	695.33	20240409	0.14	N	031860	500	75 억		259710	N	N	0	N	00	N
47	20241024	100416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1207	0	3	0.00	9074679	7521	30.83	1207	1207	1199	1569	845	1207	1206.58	1.73	0	-789	1218	1212	1201	1195	1184	1215	1198	75	362	500	720	1	1	15026356	181	-0.47	0.26	12	0.05	-2560.00	4619.00	10920	20231018	-88.95	971	20240805	24.30	5578	-78.36	20240103	971	24.30	20240805	3165	-61.86	20240513	150	704.67	20240409	0.14	N	031860	500	75 억		259710	N	N	0	N	00	N
48	20241024	090438	57	100.00	KOSDAQ		유통	N	N	N	N		N	1204	-3	5	-0.25	6703675	5554	22.76	1207	1207	1204	1569	845	1207	1207.00	1.73	0	-559	1218	1212	1201	1195	1184	1215	1198	75	362	500	720	1	1	15026356	181	-0.47	0.26	12	0.04	-2560.00	4619.00	10920	20231018	-88.97	971	20240805	24.00	5578	-78.42	20240103	971	24.00	20240805	3165	-61.96	20240513	150	702.67	20240409	0.14	N	031860	500	75 억		259710	N	N	0	N	00	N
49	20241023	160415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1207	4	2	0.33	29309038	24399	118.36	1190	1207	1190	1563	843	1203	1201.24	1.73	0	-612	1229	1215	1200	1186	1171	1208	1179	75	360	500	720	1	1	15026356	181	-0.47	0.26	12	0.16	-2560.00	4619.00	11379	20231016	-89.39	971	20240805	24.30	5578	-78.36	20240103	971	24.30	20240805	3165	-61.86	20240513	150	704.67	20240409	0.14	N	031860	500	75 억		260450	N	N	0	N	00	N
50	20241023	150420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1207	4	2	0.33	27727454	23087	111.99	1190	1207	1190	1563	843	1203	1201.00	1.73	0	-740	1229	1215	1200	1186	1171	1208	1179	75	360	500	720	1	1	15026356	181	-0.47	0.26	12	0.15	-2560.00	4619.00	11379	20231016	-89.39	971	20240805	24.30	5578	-78.36	20240103	971	24.30	20240805	3165	-61.86	20240513	150	704.67	20240409	0.14	N	031860	500	75 억		260450	N	N	0	N	00	N
51	20241023	140422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1202	-1	5	-0.08	15623007	13027	63.19	1190	1203	1190	1563	843	1203	1199.28	1.73	0	-993	1229	1215	1200	1186	1171	1208	1179	75	360	500	720	1	1	15026356	181	-0.47	0.26	12	0.09	-2560.00	4619.00	11379	20231016	-89.44	971	20240805	23.79	5578	-78.45	20240103	971	23.79	20240805	3165	-62.02	20240513	150	701.33	20240409	0.14	N	031860	500	75 억		260450	N	N	0	N	00	N
52	20241023	130417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1201	-2	5	-0.17	12796489	10672	51.77	1190	1203	1190	1563	843	1203	1199.07	1.73	0	-990	1229	1215	1200	1186	1171	1208	1179	75	360	500	720	1	1	15026356	180	-0.47	0.26	12	0.07	-2560.00	4619.00	11379	20231016	-89.45	971	20240805	23.69	5578	-78.47	20240103	971	23.69	20240805	3165	-62.05	20240513	150	700.67	20240409	0.14	N	031860	500	75 억		260450	N	N	0	N	00	N
53	20241023	120415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1203	0	3	0.00	11459071	9554	46.34	1190	1203	1190	1563	843	1203	1199.40	1.73	0	-989	1229	1215	1200	1186	1171	1208	1179	75	360	500	720	1	1	15026356	181	-0.47	0.26	12	0.06	-2560.00	4619.00	11379	20231016	-89.43	971	20240805	23.89	5578	-78.43	20240103	971	23.89	20240805	3165	-61.99	20240513	150	702.00	20240409	0.14	N	031860	500	75 억		260450	N	N	0	N	00	N
54	20241023	110414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	-3	5	-0.25	7726579	6450	31.29	1190	1200	1190	1563	843	1203	1197.92	1.73	0	-989	1229	1215	1200	1186	1171	1208	1179	75	360	500	720	1	1	15026356	180	-0.47	0.26	12	0.04	-2560.00	4619.00	11379	20231016	-89.45	971	20240805	23.58	5578	-78.49	20240103	971	23.58	20240805	3165	-62.09	20240513	150	700.00	20240409	0.14	N	031860	500	75 억		260450	N	N	0	N	00	N
55	20241023	100415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	-3	5	-0.25	5448959	4545	22.05	1190	1200	1190	1563	843	1203	1198.89	1.73	0	-156	1229	1215	1200	1186	1171	1208	1179	75	360	500	720	1	1	15026356	180	-0.47	0.26	12	0.03	-2560.00	4619.00	11379	20231016	-89.45	971	20240805	23.58	5578	-78.49	20240103	971	23.58	20240805	3165	-62.09	20240513	150	700.00	20240409	0.14	N	031860	500	75 억		260450	N	N	0	N	00	N
56	20241023	090414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	-3	5	-0.25	2312690	1931	9.37	1190	1200	1190	1563	843	1203	1197.66	1.73	0	-59	1229	1215	1200	1186	1171	1208	1179	75	360	500	720	1	1	15026356	180	-0.47	0.26	12	0.01	-2560.00	4619.00	11379	20231016	-89.45	971	20240805	23.58	5578	-78.49	20240103	971	23.58	20240805	3165	-62.09	20240513	150	700.00	20240409	0.14	N	031860	500	75 억		260450	N	N	0	N	00	N
57	20241022	160410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1203	7	2	0.59	24689696	20615	64.01	1214	1214	1185	1554	838	1196	1197.66	1.75	0	-2015	1212	1203	1187	1178	1162	1208	1183	75	358	500	710	1	1	15026356	181	-0.47	0.26	12	0.14	-2560.00	4619.00	11615	20231013	-89.64	971	20240805	23.89	5578	-78.43	20240103	971	23.89	20240805	3165	-61.99	20240513	150	702.00	20240409	0.14	N	031860	500	75 억		262537	N	N	0	N	00	N
58	20241022	150415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1202	6	2	0.50	23446006	19581	60.80	1214	1214	1185	1554	838	1196	1197.39	1.75	0	-2015	1212	1203	1187	1178	1162	1208	1183	75	358	500	710	1	1	15026356	181	-0.47	0.26	12	0.13	-2560.00	4619.00	11615	20231013	-89.65	971	20240805	23.79	5578	-78.45	20240103	971	23.79	20240805	3165	-62.02	20240513	150	701.33	20240409	0.14	N	031860	500	75 억		262537	N	N	0	N	00	N
59	20241022	140416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1203	7	2	0.59	21939949	18329	56.91	1214	1214	1185	1554	838	1196	1197.01	1.75	0	-1916	1212	1203	1187	1178	1162	1208	1183	75	358	500	710	1	1	15026356	181	-0.47	0.26	12	0.12	-2560.00	4619.00	11615	20231013	-89.64	971	20240805	23.89	5578	-78.43	20240103	971	23.89	20240805	3165	-61.99	20240513	150	702.00	20240409	0.14	N	031860	500	75 억		262537	N	N	0	N	00	N
60	20241022	130415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1196	0	3	0.00	20713889	17306	53.73	1214	1214	1185	1554	838	1196	1196.92	1.75	0	-1748	1212	1203	1187	1178	1162	1208	1183	75	358	500	710	1	1	15026356	180	-0.47	0.26	12	0.12	-2560.00	4619.00	11615	20231013	-89.70	971	20240805	23.17	5578	-78.56	20240103	971	23.17	20240805	3165	-62.21	20240513	150	697.33	20240409	0.14	N	031860	500	75 억		262537	N	N	0	N	00	N
61	20241022	120415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1204	8	2	0.67	17593342	14698	45.63	1214	1214	1185	1554	838	1196	1196.99	1.75	0	-1213	1212	1203	1187	1178	1162	1208	1183	75	358	500	710	1	1	15026356	181	-0.47	0.26	12	0.10	-2560.00	4619.00	11615	20231013	-89.63	971	20240805	24.00	5578	-78.42	20240103	971	24.00	20240805	3165	-61.96	20240513	150	702.67	20240409	0.14	N	031860	500	75 억		262537	N	N	0	N	00	N
62	20241022	110413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1205	9	2	0.75	16668017	13926	43.24	1214	1214	1185	1554	838	1196	1196.90	1.75	0	-948	1212	1203	1187	1178	1162	1208	1183	75	358	500	710	1	1	15026356	181	-0.47	0.26	12	0.09	-2560.00	4619.00	11615	20231013	-89.63	971	20240805	24.10	5578	-78.40	20240103	971	24.10	20240805	3165	-61.93	20240513	150	703.33	20240409	0.14	N	031860	500	75 억		262537	N	N	0	N	00	N
63	20241022	100413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1195	-1	5	-0.08	9452364	7933	24.63	1214	1214	1185	1554	838	1196	1191.52	1.75	0	-521	1212	1203	1187	1178	1162	1208	1183	75	358	500	710	1	1	15026356	180	-0.47	0.26	12	0.05	-2560.00	4619.00	11615	20231013	-89.71	971	20240805	23.07	5578	-78.58	20240103	971	23.07	20240805	3165	-62.24	20240513	150	696.67	20240409	0.14	N	031860	500	75 억		262537	N	N	0	N	00	N
64	20241022	090414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1191	-5	5	-0.42	2362976	1962	6.09	1214	1214	1191	1554	838	1196	1204.37	1.75	0	815	1212	1203	1187	1178	1162	1208	1183	75	358	500	710	1	1	15026356	179	-0.47	0.26	12	0.01	-2560.00	4619.00	11615	20231013	-89.75	971	20240805	22.66	5578	-78.65	20240103	971	22.66	20240805	3165	-62.37	20240513	150	694.00	20240409	0.14	N	031860	500	75 억		262537	N	N	0	N	00	N
65	20241021	160410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1196	13	2	1.10	38183193	32203	185.88	1171	1196	1171	1537	829	1183	1185.70	1.76	0	-1737	1208	1195	1189	1176	1170	1192	1173	75	354	500	700	1	1	15026356	180	-0.47	0.26	12	0.21	-2560.00	4619.00	12481	20231012	-90.42	971	20240805	23.17	5578	-78.56	20240103	971	23.17	20240805	3165	-62.21	20240513	150	697.33	20240409	0.14	N	031860	500	75 억		264332	N	N	0	N	00	N
66	20241021	150412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1190	7	2	0.59	32736711	27647	159.58	1171	1195	1171	1537	829	1183	1184.10	1.76	0	-1662	1208	1195	1189	1176	1170	1192	1173	75	354	500	700	1	1	15026356	179	-0.46	0.26	12	0.18	-2560.00	4619.00	12481	20231012	-90.47	971	20240805	22.55	5578	-78.67	20240103	971	22.55	20240805	3165	-62.40	20240513	150	693.33	20240409	0.14	N	031860	500	75 억		264332	N	N	0	N	00	N
67	20241021	140414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1188	5	2	0.42	16521334	14018	80.91	1171	1189	1171	1537	829	1183	1178.58	1.76	0	-1956	1208	1195	1189	1176	1170	1192	1173	75	354	500	700	1	1	15026356	179	-0.46	0.26	12	0.09	-2560.00	4619.00	12481	20231012	-90.48	971	20240805	22.35	5578	-78.70	20240103	971	22.35	20240805	3165	-62.46	20240513	150	692.00	20240409	0.14	N	031860	500	75 억		264332	N	N	0	N	00	N
68	20241021	130412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1189	6	2	0.51	15080608	12806	73.92	1171	1189	1171	1537	829	1183	1177.62	1.76	0	-1863	1208	1195	1189	1176	1170	1192	1173	75	354	500	700	1	1	15026356	179	-0.46	0.26	12	0.09	-2560.00	4619.00	12481	20231012	-90.47	971	20240805	22.45	5578	-78.68	20240103	971	22.45	20240805	3165	-62.43	20240513	150	692.67	20240409	0.14	N	031860	500	75 억		264332	N	N	0	N	00	N
69	20241021	120413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1182	-1	5	-0.08	13661043	11606	66.99	1171	1183	1171	1537	829	1183	1177.07	1.76	0	-1837	1208	1195	1189	1176	1170	1192	1173	75	354	500	700	1	1	15026356	178	-0.46	0.26	12	0.08	-2560.00	4619.00	12481	20231012	-90.53	971	20240805	21.73	5578	-78.81	20240103	971	21.73	20240805	3165	-62.65	20240513	150	688.00	20240409	0.14	N	031860	500	75 억		264332	N	N	0	N	00	N
70	20241021	110410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1179	-4	5	-0.34	10109655	8595	49.61	1171	1180	1171	1537	829	1183	1176.23	1.76	0	-2069	1208	1195	1189	1176	1170	1192	1173	75	354	500	700	1	1	15026356	177	-0.46	0.26	12	0.06	-2560.00	4619.00	12481	20231012	-90.55	971	20240805	21.42	5578	-78.86	20240103	971	21.42	20240805	3165	-62.75	20240513	150	686.00	20240409	0.14	N	031860	500	75 억		264332	N	N	0	N	00	N
71	20241021	100412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1180	-3	5	-0.25	5782382	4926	28.43	1171	1180	1171	1537	829	1183	1173.85	1.76	0	-960	1208	1195	1189	1176	1170	1192	1173	75	354	500	700	1	1	15026356	177	-0.46	0.26	12	0.03	-2560.00	4619.00	12481	20231012	-90.55	971	20240805	21.52	5578	-78.85	20240103	971	21.52	20240805	3165	-62.72	20240513	150	686.67	20240409	0.14	N	031860	500	75 억		264332	N	N	0	N	00	N
72	20241021	090410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1177	-6	5	-0.51	2908800	2484	14.34	1171	1177	1171	1537	829	1183	1171.01	1.76	0	-115	1208	1195	1189	1176	1170	1192	1173	75	354	500	700	1	1	15026356	177	-0.46	0.25	12	0.02	-2560.00	4619.00	12481	20231012	-90.57	971	20240805	21.22	5578	-78.90	20240103	971	21.22	20240805	3165	-62.81	20240513	150	684.67	20240409	0.14	N	031860	500	75 억		264332	N	N	0	N	00	N
73	20241018	160410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1183	-22	5	-1.83	20544790	17190	45.75	1197	1202	1183	1566	844	1205	1195.16	1.76	0	-591	1223	1214	1199	1190	1175	1218	1194	75	361	500	720	1	1	15026356	178	-0.46	0.26	12	0.11	-2560.00	4619.00	12481	20231012	-90.52	971	20240805	21.83	5578	-78.79	20240103	971	21.83	20240805	3165	-62.62	20240513	150	688.67	20240409	0.14	N	031860	500	75 억		264927	N	N	0	N	00	N
74	20241018	150419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1187	-18	5	-1.49	18143124	15163	40.36	1197	1202	1187	1566	844	1205	1196.54	1.76	0	-454	1223	1214	1199	1190	1175	1218	1194	75	361	500	720	1	1	15026356	178	-0.46	0.26	12	0.10	-2560.00	4619.00	12481	20231012	-90.49	971	20240805	22.25	5578	-78.72	20240103	971	22.25	20240805	3165	-62.50	20240513	150	691.33	20240409	0.14	N	031860	500	75 억		264927	N	N	0	N	00	N
75	20241018	140425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1189	-16	5	-1.33	17755987	14837	39.49	1197	1202	1189	1566	844	1205	1196.74	1.76	0	-454	1223	1214	1199	1190	1175	1218	1194	75	361	500	720	1	1	15026356	179	-0.46	0.26	12	0.10	-2560.00	4619.00	12481	20231012	-90.47	971	20240805	22.45	5578	-78.68	20240103	971	22.45	20240805	3165	-62.43	20240513	150	692.67	20240409	0.14	N	031860	500	75 억		264927	N	N	0	N	00	N
76	20241018	130412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1194	-11	5	-0.91	16084178	13432	35.75	1197	1202	1190	1566	844	1205	1197.45	1.76	0	-304	1223	1214	1199	1190	1175	1218	1194	75	361	500	720	1	1	15026356	179	-0.47	0.26	12	0.09	-2560.00	4619.00	12481	20231012	-90.43	971	20240805	22.97	5578	-78.59	20240103	971	22.97	20240805	3165	-62.27	20240513	150	696.00	20240409	0.14	N	031860	500	75 억		264927	N	N	0	N	00	N
77	20241018	120417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1197	-8	5	-0.66	14872827	12418	33.05	1197	1202	1190	1566	844	1205	1197.68	1.76	0	-204	1223	1214	1199	1190	1175	1218	1194	75	361	500	720	1	1	15026356	180	-0.47	0.26	12	0.08	-2560.00	4619.00	12481	20231012	-90.41	971	20240805	23.27	5578	-78.54	20240103	971	23.27	20240805	3165	-62.18	20240513	150	698.00	20240409	0.14	N	031860	500	75 억		264927	N	N	0	N	00	N
78	20241018	110416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	-5	5	-0.41	12849104	10729	28.56	1197	1202	1190	1566	844	1205	1197.60	1.76	0	-165	1223	1214	1199	1190	1175	1218	1194	75	361	500	720	1	1	15026356	180	-0.47	0.26	12	0.07	-2560.00	4619.00	12481	20231012	-90.39	971	20240805	23.58	5578	-78.49	20240103	971	23.58	20240805	3165	-62.09	20240513	150	700.00	20240409	0.14	N	031860	500	75 억		264927	N	N	0	N	00	N
79	20241018	100412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1199	-6	5	-0.50	7798012	6519	17.35	1197	1199	1190	1566	844	1205	1196.20	1.76	0	-125	1223	1214	1199	1190	1175	1218	1194	75	361	500	720	1	1	15026356	180	-0.47	0.26	12	0.04	-2560.00	4619.00	12481	20231012	-90.39	971	20240805	23.48	5578	-78.50	20240103	971	23.48	20240805	3165	-62.12	20240513	150	699.33	20240409	0.14	N	031860	500	75 억		264927	N	N	0	N	00	N
80	20241018	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1197	-8	5	-0.66	845082	706	1.88	1197	1197	1197	1566	844	1205	1197.00	1.76	0	-75	1223	1214	1199	1190	1175	1218	1194	75	361	500	720	1	1	15026356	180	-0.47	0.26	12	0.00	-2560.00	4619.00	12481	20231012	-90.41	971	20240805	23.27	5578	-78.54	20240103	971	23.27	20240805	3165	-62.18	20240513	150	698.00	20240409	0.14	N	031860	500	75 억		264927	N	N	0	N	00	N
81	20241017	160411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1205	21	2	1.77	45090712	37552	19.71	1184	1208	1184	1539	829	1184	1200.75	1.78	0	-3057	1252	1217	1181	1146	1110	1235	1164	75	355	500	710	1	1	15026356	181	-0.47	0.26	12	0.25	-2560.00	4619.00	12481	20231012	-90.35	971	20240805	24.10	5578	-78.40	20240103	971	24.10	20240805	3165	-61.93	20240513	150	703.33	20240409	0.14	N	031860	500	75 억		268006	N	N	0	N	00	N
82	20241017	150411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1204	20	2	1.69	41104263	34243	17.97	1184	1208	1184	1539	829	1184	1200.37	1.78	0	-2856	1252	1217	1181	1146	1110	1235	1164	75	355	500	710	1	1	15026356	181	-0.47	0.26	12	0.23	-2560.00	4619.00	12481	20231012	-90.35	971	20240805	24.00	5578	-78.42	20240103	971	24.00	20240805	3165	-61.96	20240513	150	702.67	20240409	0.14	N	031860	500	75 억		268006	N	N	0	N	00	N
83	20241017	140413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1198	14	2	1.18	31194170	26004	13.65	1184	1208	1184	1539	829	1184	1199.59	1.78	0	-2985	1252	1217	1181	1146	1110	1235	1164	75	355	500	710	1	1	15026356	180	-0.47	0.26	12	0.17	-2560.00	4619.00	12481	20231012	-90.40	971	20240805	23.38	5578	-78.52	20240103	971	23.38	20240805	3165	-62.15	20240513	150	698.67	20240409	0.14	N	031860	500	75 억		268006	N	N	0	N	00	N
84	20241017	130411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	16	2	1.35	25441881	21208	11.13	1184	1208	1184	1539	829	1184	1199.64	1.78	0	-1937	1252	1217	1181	1146	1110	1235	1164	75	355	500	710	1	1	15026356	180	-0.47	0.26	12	0.14	-2560.00	4619.00	12481	20231012	-90.39	971	20240805	23.58	5578	-78.49	20240103	971	23.58	20240805	3165	-62.09	20240513	150	700.00	20240409	0.14	N	031860	500	75 억		268006	N	N	0	N	00	N
85	20241017	120412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1205	21	2	1.77	23632977	19701	10.34	1184	1208	1184	1539	829	1184	1199.58	1.78	0	-1936	1252	1217	1181	1146	1110	1235	1164	75	355	500	710	1	1	15026356	181	-0.47	0.26	12	0.13	-2560.00	4619.00	12481	20231012	-90.35	971	20240805	24.10	5578	-78.40	20240103	971	24.10	20240805	3165	-61.93	20240513	150	703.33	20240409	0.14	N	031860	500	75 억		268006	N	N	0	N	00	N
86	20241017	110412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1205	21	2	1.77	19730842	16452	8.63	1184	1208	1184	1539	829	1184	1199.30	1.78	0	-1936	1252	1217	1181	1146	1110	1235	1164	75	355	500	710	1	1	15026356	181	-0.47	0.26	12	0.11	-2560.00	4619.00	12481	20231012	-90.35	971	20240805	24.10	5578	-78.40	20240103	971	24.10	20240805	3165	-61.93	20240513	150	703.33	20240409	0.14	N	031860	500	75 억		268006	N	N	0	N	00	N
87	20241017	100413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1198	14	2	1.18	11188712	9347	4.91	1184	1208	1184	1539	829	1184	1197.04	1.78	0	-2605	1252	1217	1181	1146	1110	1235	1164	75	355	500	710	1	1	15026356	180	-0.47	0.26	12	0.06	-2560.00	4619.00	12481	20231012	-90.40	971	20240805	23.38	5578	-78.52	20240103	971	23.38	20240805	3165	-62.15	20240513	150	698.67	20240409	0.14	N	031860	500	75 억		268006	N	N	0	N	00	N
88	20241017	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1190	6	2	0.51	685542	579	0.30	1184	1190	1184	1539	829	1184	1184.01	1.78	0	263	1252	1217	1181	1146	1110	1235	1164	75	355	500	710	1	1	15026356	179	-0.46	0.26	12	0.00	-2560.00	4619.00	12481	20231012	-90.47	971	20240805	22.55	5578	-78.67	20240103	971	22.55	20240805	3165	-62.40	20240513	150	693.33	20240409	0.14	N	031860	500	75 억		268006	N	N	0	N	00	N
89	20241016	160409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1184	22	2	1.89	224059526	190321	403.71	1168	1216	1145	1510	814	1162	1177.27	1.66	0	18615	1206	1184	1172	1150	1138	1178	1144	75	348	500	690	1	1	15026356	178	-0.46	0.26	12	1.27	-2560.00	4619.00	12481	20231012	-90.51	971	20240805	21.94	5578	-78.77	20240103	971	21.94	20240805	3165	-62.59	20240513	150	689.33	20240409	0.14	N	031860	500	75 억		249515	N	N	0	N	00	N
90	20241016	150411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1176	14	2	1.20	222703052	189175	401.28	1168	1216	1145	1510	814	1162	1177.23	1.66	0	18722	1206	1184	1172	1150	1138	1178	1144	75	348	500	690	1	1	15026356	177	-0.46	0.25	12	1.26	-2560.00	4619.00	12481	20231012	-90.58	971	20240805	21.11	5578	-78.92	20240103	971	21.11	20240805	3165	-62.84	20240513	150	684.00	20240409	0.14	N	031860	500	75 억		249515	N	N	0	N	00	N
91	20241016	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1181	19	2	1.64	213560811	181403	384.79	1168	1216	1145	1510	814	1162	1177.27	1.66	0	19153	1206	1184	1172	1150	1138	1178	1144	75	348	500	690	1	1	15026356	177	-0.46	0.26	12	1.21	-2560.00	4619.00	12481	20231012	-90.54	971	20240805	21.63	5578	-78.83	20240103	971	21.63	20240805	3165	-62.69	20240513	150	687.33	20240409	0.14	N	031860	500	75 억		249515	N	N	0	N	00	N
92	20241016	130410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1181	19	2	1.64	206316088	175262	371.77	1168	1216	1145	1510	814	1162	1177.19	1.66	0	18745	1206	1184	1172	1150	1138	1178	1144	75	348	500	690	1	1	15026356	177	-0.46	0.26	12	1.17	-2560.00	4619.00	12481	20231012	-90.54	971	20240805	21.63	5578	-78.83	20240103	971	21.63	20240805	3165	-62.69	20240513	150	687.33	20240409	0.14	N	031860	500	75 억		249515	N	N	0	N	00	N
93	20241016	120409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1161	-1	5	-0.09	189640245	161071	341.66	1168	1216	1145	1510	814	1162	1177.37	1.66	0	14213	1206	1184	1172	1150	1138	1178	1144	75	348	500	690	1	1	15026356	174	-0.45	0.25	12	1.07	-2560.00	4619.00	12481	20231012	-90.70	971	20240805	19.57	5578	-79.19	20240103	971	19.57	20240805	3165	-63.32	20240513	150	674.00	20240409	0.14	N	031860	500	75 억		249515	N	N	0	N	00	N
94	20241016	110409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1180	18	2	1.55	77541774	66851	141.80	1168	1182	1145	1510	814	1162	1159.92	1.66	0	725	1206	1184	1172	1150	1138	1178	1144	75	348	500	690	1	1	15026356	177	-0.46	0.26	12	0.44	-2560.00	4619.00	12481	20231012	-90.55	971	20240805	21.52	5578	-78.85	20240103	971	21.52	20240805	3165	-62.72	20240513	150	686.67	20240409	0.14	N	031860	500	75 억		249515	N	N	0	N	00	N
95	20241016	100409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1159	-3	5	-0.26	6615849	5671	12.03	1168	1170	1159	1510	814	1162	1166.61	1.66	0	-2407	1206	1184	1172	1150	1138	1178	1144	75	348	500	690	1	1	15026356	174	-0.45	0.25	12	0.04	-2560.00	4619.00	12481	20231012	-90.71	971	20240805	19.36	5578	-79.22	20240103	971	19.36	20240805	3165	-63.38	20240513	150	672.67	20240409	0.14	N	031860	500	75 억		249515	N	N	0	N	00	N
96	20241016	090410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1168	6	2	0.52	1451846	1243	2.64	1168	1170	1168	1510	814	1162	1168.02	1.66	0	-412	1206	1184	1172	1150	1138	1178	1144	75	348	500	690	1	1	15026356	176	-0.46	0.25	12	0.01	-2560.00	4619.00	12481	20231012	-90.64	971	20240805	20.29	5578	-79.06	20240103	971	20.29	20240805	3165	-63.10	20240513	150	678.67	20240409	0.14	N	031860	500	75 억		249515	N	N	0	N	00	N
97	20241015	160407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1162	-18	5	-1.53	55136375	47143	100.64	1189	1194	1160	1534	826	1180	1169.56	1.65	0	1274	1217	1198	1189	1170	1161	1194	1166	75	354	500	700	1	1	15026356	175	-0.45	0.25	12	0.31	-2560.00	4619.00	12481	20231012	-90.69	971	20240805	19.67	5578	-79.17	20240103	971	19.67	20240805	3165	-63.29	20240513	150	674.67	20240409	0.14	N	031860	500	75 억		248332	N	N	0	N	00	N
98	20241015	150410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1169	-11	5	-0.93	49340190	42167	90.02	1189	1194	1160	1534	826	1180	1170.11	1.65	0	1164	1217	1198	1189	1170	1161	1194	1166	75	354	500	700	1	1	15026356	176	-0.46	0.25	12	0.28	-2560.00	4619.00	12481	20231012	-90.63	971	20240805	20.39	5578	-79.04	20240103	971	20.39	20240805	3165	-63.06	20240513	150	679.33	20240409	0.14	N	031860	500	75 억		248332	N	N	0	N	00	N
99	20241015	140409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1174	-6	5	-0.51	46357374	39631	84.61	1189	1194	1160	1534	826	1180	1169.73	1.65	0	2029	1217	1198	1189	1170	1161	1194	1166	75	354	500	700	1	1	15026356	176	-0.46	0.25	12	0.26	-2560.00	4619.00	12481	20231012	-90.59	971	20240805	20.91	5578	-78.95	20240103	971	20.91	20240805	3165	-62.91	20240513	150	682.67	20240409	0.14	N	031860	500	75 억		248332	N	N	0	N	00	N
100	20241015	130410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1166	-14	5	-1.19	45949721	39283	83.86	1189	1194	1160	1534	826	1180	1169.71	1.65	0	1993	1217	1198	1189	1170	1161	1194	1166	75	354	500	700	1	1	15026356	175	-0.46	0.25	12	0.26	-2560.00	4619.00	12481	20231012	-90.66	971	20240805	20.08	5578	-79.10	20240103	971	20.08	20240805	3165	-63.16	20240513	150	677.33	20240409	0.14	N	031860	500	75 억		248332	N	N	0	N	00	N
101	20241015	120408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1174	-6	5	-0.51	43161635	36895	78.76	1189	1194	1160	1534	826	1180	1169.85	1.65	0	2040	1217	1198	1189	1170	1161	1194	1166	75	354	500	700	1	1	15026356	176	-0.46	0.25	12	0.25	-2560.00	4619.00	12481	20231012	-90.59	971	20240805	20.91	5578	-78.95	20240103	971	20.91	20240805	3165	-62.91	20240513	150	682.67	20240409	0.14	N	031860	500	75 억		248332	N	N	0	N	00	N
102	20241015	110410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1170	-10	5	-0.85	40840723	34913	74.53	1189	1194	1160	1534	826	1180	1169.79	1.65	0	2495	1217	1198	1189	1170	1161	1194	1166	75	354	500	700	1	1	15026356	176	-0.46	0.25	12	0.23	-2560.00	4619.00	12481	20231012	-90.63	971	20240805	20.49	5578	-79.02	20240103	971	20.49	20240805	3165	-63.03	20240513	150	680.00	20240409	0.14	N	031860	500	75 억		248332	N	N	0	N	00	N
103	20241015	100410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1178	-2	5	-0.17	38157538	32622	69.64	1189	1194	1160	1534	826	1180	1169.69	1.65	0	1806	1217	1198	1189	1170	1161	1194	1166	75	354	500	700	1	1	15026356	177	-0.46	0.26	12	0.22	-2560.00	4619.00	12481	20231012	-90.56	971	20240805	21.32	5578	-78.88	20240103	971	21.32	20240805	3165	-62.78	20240513	150	685.33	20240409	0.14	N	031860	500	75 억		248332	N	N	0	N	00	N
104	20241015	090408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1190	10	2	0.85	1633888	1374	2.93	1189	1190	1189	1534	826	1180	1189.15	1.65	0	462	1217	1198	1189	1170	1161	1194	1166	75	354	500	700	1	1	15026356	179	-0.46	0.26	12	0.01	-2560.00	4619.00	12481	20231012	-90.47	971	20240805	22.55	5578	-78.67	20240103	971	22.55	20240805	3165	-62.40	20240513	150	693.33	20240409	0.14	N	031860	500	75 억		248332	N	N	0	N	00	N
105	20241014	160359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1180	-20	5	-1.67	55744705	46842	85.56	1198	1208	1180	1560	840	1200	1190.06	1.65	0	35	1245	1222	1208	1185	1171	1234	1197	75	360	500	720	1	1	15026356	177	-0.46	0.26	12	0.31	-2560.00	4619.00	12481	20231012	-90.55	971	20240805	21.52	5578	-78.85	20240103	971	21.52	20240805	3165	-62.72	20240513	150	686.67	20240409	0.14	N	031860	500	75 억		248407	N	N	0	N	00	N
106	20241014	150404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1189	-11	5	-0.92	36832834	30863	56.37	1198	1208	1189	1560	840	1200	1193.43	1.65	0	354	1245	1222	1208	1185	1171	1234	1197	75	360	500	720	1	1	15026356	179	-0.46	0.26	12	0.21	-2560.00	4619.00	12481	20231012	-90.47	971	20240805	22.45	5578	-78.68	20240103	971	22.45	20240805	3165	-62.43	20240513	150	692.67	20240409	0.14	N	031860	500	75 억		248407	N	N	0	N	00	N
107	20241014	140404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1191	-9	5	-0.75	33688859	28221	51.55	1198	1208	1191	1560	840	1200	1193.75	1.65	0	315	1245	1222	1208	1185	1171	1234	1197	75	360	500	720	1	1	15026356	179	-0.47	0.26	12	0.19	-2560.00	4619.00	12481	20231012	-90.46	971	20240805	22.66	5578	-78.65	20240103	971	22.66	20240805	3165	-62.37	20240513	150	694.00	20240409	0.14	N	031860	500	75 억		248407	N	N	0	N	00	N
108	20241014	130405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1191	-9	5	-0.75	32244358	27010	49.33	1198	1208	1191	1560	840	1200	1193.79	1.65	0	418	1245	1222	1208	1185	1171	1234	1197	75	360	500	720	1	1	15026356	179	-0.47	0.26	12	0.18	-2560.00	4619.00	12481	20231012	-90.46	971	20240805	22.66	5578	-78.65	20240103	971	22.66	20240805	3165	-62.37	20240513	150	694.00	20240409	0.14	N	031860	500	75 억		248407	N	N	0	N	00	N
109	20241014	120357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1191	-9	5	-0.75	31223671	26153	47.77	1198	1208	1191	1560	840	1200	1193.88	1.65	0	648	1245	1222	1208	1185	1171	1234	1197	75	360	500	720	1	1	15026356	179	-0.47	0.26	12	0.17	-2560.00	4619.00	12481	20231012	-90.46	971	20240805	22.66	5578	-78.65	20240103	971	22.66	20240805	3165	-62.37	20240513	150	694.00	20240409	0.14	N	031860	500	75 억		248407	N	N	0	N	00	N
110	20241014	110402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1195	-5	5	-0.42	26605419	22278	40.69	1198	1208	1191	1560	840	1200	1194.25	1.65	0	2440	1245	1222	1208	1185	1171	1234	1197	75	360	500	720	1	1	15026356	180	-0.47	0.26	12	0.15	-2560.00	4619.00	12481	20231012	-90.43	971	20240805	23.07	5578	-78.58	20240103	971	23.07	20240805	3165	-62.24	20240513	150	696.67	20240409	0.14	N	031860	500	75 억		248407	N	N	0	N	00	N
111	20241014	100401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1195	-5	5	-0.42	8020868	6698	12.23	1198	1208	1191	1560	840	1200	1197.50	1.65	0	-1536	1245	1222	1208	1185	1171	1234	1197	75	360	500	720	1	1	15026356	180	-0.47	0.26	12	0.04	-2560.00	4619.00	12481	20231012	-90.43	971	20240805	23.07	5578	-78.58	20240103	971	23.07	20240805	3165	-62.24	20240513	150	696.67	20240409	0.14	N	031860	500	75 억		248407	N	N	0	N	00	N
112	20241014	090404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1192	-8	5	-0.67	2224738	1864	3.40	1198	1198	1192	1560	840	1200	1193.53	1.65	0	316	1245	1222	1208	1185	1171	1234	1197	75	360	500	720	1	1	15026356	179	-0.47	0.26	12	0.01	-2560.00	4619.00	12481	20231012	-90.45	971	20240805	22.76	5578	-78.63	20240103	971	22.76	20240805	3165	-62.34	20240513	150	694.67	20240409	0.14	N	031860	500	75 억		248407	N	N	0	N	00	N
113	20241011	160355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	-18	5	-1.48	65791569	54749	227.35	1194	1231	1194	1583	853	1218	1201.69	1.67	0	-117	1251	1234	1224	1207	1197	1229	1202	75	365	500	730	1	1	15026356	180	-0.47	0.26	12	0.36	-2560.00	4619.00	12481	20231012	-90.39	971	20240805	23.58	5578	-78.49	20240103	971	23.58	20240805	3165	-62.09	20240513	150	700.00	20240409	0.14	N	031860	500	75 억		250578	N	N	0	N	00	N
114	20241011	150401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1202	-16	5	-1.31	54840666	45627	189.47	1194	1231	1194	1583	853	1218	1201.93	1.67	0	892	1251	1234	1224	1207	1197	1229	1202	75	365	500	730	1	1	15026356	181	-0.47	0.26	12	0.30	-2560.00	4619.00	12481	20231012	-90.37	971	20240805	23.79	5578	-78.45	20240103	971	23.79	20240805	3165	-62.02	20240513	150	701.33	20240409	0.14	N	031860	500	75 억		250578	N	N	0	N	00	N
115	20241011	140401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1205	-13	5	-1.07	53076824	44163	183.39	1194	1231	1194	1583	853	1218	1201.84	1.67	0	893	1251	1234	1224	1207	1197	1229	1202	75	365	500	730	1	1	15026356	181	-0.47	0.26	12	0.29	-2560.00	4619.00	12481	20231012	-90.35	971	20240805	24.10	5578	-78.40	20240103	971	24.10	20240805	3165	-61.93	20240513	150	703.33	20240409	0.14	N	031860	500	75 억		250578	N	N	0	N	00	N
116	20241011	130402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1210	-8	5	-0.66	48814757	40638	168.76	1194	1231	1194	1583	853	1218	1201.21	1.67	0	987	1251	1234	1224	1207	1197	1229	1202	75	365	500	730	1	1	15026356	182	-0.47	0.26	12	0.27	-2560.00	4619.00	12481	20231012	-90.31	971	20240805	24.61	5578	-78.31	20240103	971	24.61	20240805	3165	-61.77	20240513	150	706.67	20240409	0.14	N	031860	500	75 억		250578	N	N	0	N	00	N
117	20241011	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1217	-1	5	-0.08	46099474	38395	159.44	1194	1231	1194	1583	853	1218	1200.66	1.67	0	945	1251	1234	1224	1207	1197	1229	1202	75	365	500	730	1	1	15026356	183	-0.48	0.26	12	0.26	-2560.00	4619.00	12481	20231012	-90.25	971	20240805	25.33	5578	-78.18	20240103	971	25.33	20240805	3165	-61.55	20240513	150	711.33	20240409	0.14	N	031860	500	75 억		250578	N	N	0	N	00	N
118	20241011	110359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1201	-17	5	-1.40	45803960	38152	158.43	1194	1231	1194	1583	853	1218	1200.57	1.67	0	1166	1251	1234	1224	1207	1197	1229	1202	75	365	500	730	1	1	15026356	180	-0.47	0.26	12	0.25	-2560.00	4619.00	12481	20231012	-90.38	971	20240805	23.69	5578	-78.47	20240103	971	23.69	20240805	3165	-62.05	20240513	150	700.67	20240409	0.14	N	031860	500	75 억		250578	N	N	0	N	00	N
119	20241011	100405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1216	-2	5	-0.16	40813868	34027	141.30	1194	1218	1194	1583	853	1218	1199.46	1.67	0	1420	1251	1234	1224	1207	1197	1229	1202	75	365	500	730	1	1	15026356	183	-0.47	0.26	12	0.23	-2560.00	4619.00	12481	20231012	-90.26	971	20240805	25.23	5578	-78.20	20240103	971	25.23	20240805	3165	-61.58	20240513	150	710.67	20240409	0.14	N	031860	500	75 억		250578	N	N	0	N	00	N
120	20241011	090401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1197	-21	5	-1.72	16095739	13480	55.98	1194	1203	1194	1583	853	1218	1194.05	1.67	0	2117	1251	1234	1224	1207	1197	1229	1202	75	365	500	730	1	1	15026356	180	-0.47	0.26	12	0.09	-2560.00	4619.00	12481	20231012	-90.41	971	20240805	23.27	5578	-78.54	20240103	971	23.27	20240805	3165	-62.18	20240513	150	698.00	20240409	0.14	N	031860	500	75 억		250578	N	N	0	N	00	N
121	20241010	160408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1218	-4	5	-0.33	29544977	24081	167.29	1222	1241	1214	1588	856	1222	1226.90	1.65	0	2800	1237	1229	1220	1212	1203	1233	1216	75	366	500	730	1	1	15026356	183	-0.48	0.26	12	0.16	-2560.00	4619.00	12481	20231012	-90.24	971	20240805	25.44	5578	-78.16	20240103	971	25.44	20240805	3165	-61.52	20240513	150	712.00	20240409	0.14	N	031860	500	75 억		247778	N	N	0	N	00	N
122	20241010	150414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1218	-4	5	-0.33	27754173	22611	157.08	1222	1241	1214	1588	856	1222	1227.46	1.65	0	2974	1237	1229	1220	1212	1203	1233	1216	75	366	500	730	1	1	15026356	183	-0.48	0.26	12	0.15	-2560.00	4619.00	12481	20231012	-90.24	971	20240805	25.44	5578	-78.16	20240103	971	25.44	20240805	3165	-61.52	20240513	150	712.00	20240409	0.14	N	031860	500	75 억		247778	N	N	0	N	00	N
123	20241010	140411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1231	9	2	0.74	25978189	21160	147.00	1222	1241	1214	1588	856	1222	1227.70	1.65	0	2758	1237	1229	1220	1212	1203	1233	1216	75	366	500	730	1	1	15026356	185	-0.48	0.27	12	0.14	-2560.00	4619.00	12481	20231012	-90.14	971	20240805	26.78	5578	-77.93	20240103	971	26.78	20240805	3165	-61.11	20240513	150	720.67	20240409	0.14	N	031860	500	75 억		247778	N	N	0	N	00	N
124	20241010	130410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1236	14	2	1.15	25080209	20431	141.93	1222	1241	1214	1588	856	1222	1227.56	1.65	0	2768	1237	1229	1220	1212	1203	1233	1216	75	366	500	730	1	1	15026356	186	-0.48	0.27	12	0.14	-2560.00	4619.00	12481	20231012	-90.10	971	20240805	27.29	5578	-77.84	20240103	971	27.29	20240805	3165	-60.95	20240513	150	724.00	20240409	0.14	N	031860	500	75 억		247778	N	N	0	N	00	N
125	20241010	120410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1231	9	2	0.74	23992190	19548	135.80	1222	1241	1214	1588	856	1222	1227.35	1.65	0	2722	1237	1229	1220	1212	1203	1233	1216	75	366	500	730	1	1	15026356	185	-0.48	0.27	12	0.13	-2560.00	4619.00	12481	20231012	-90.14	971	20240805	26.78	5578	-77.93	20240103	971	26.78	20240805	3165	-61.11	20240513	150	720.67	20240409	0.14	N	031860	500	75 억		247778	N	N	0	N	00	N
126	20241010	110409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1233	11	2	0.90	18274358	14917	103.63	1222	1236	1214	1588	856	1222	1225.07	1.65	0	2737	1237	1229	1220	1212	1203	1233	1216	75	366	500	730	1	1	15026356	185	-0.48	0.27	12	0.10	-2560.00	4619.00	12481	20231012	-90.12	971	20240805	26.98	5578	-77.90	20240103	971	26.98	20240805	3165	-61.04	20240513	150	722.00	20240409	0.14	N	031860	500	75 억		247778	N	N	0	N	00	N
127	20241010	100410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1236	14	2	1.15	12909909	10567	73.41	1222	1236	1214	1588	856	1222	1221.72	1.65	0	2313	1237	1229	1220	1212	1203	1233	1216	75	366	500	730	1	1	15026356	186	-0.48	0.27	12	0.07	-2560.00	4619.00	12481	20231012	-90.10	971	20240805	27.29	5578	-77.84	20240103	971	27.29	20240805	3165	-60.95	20240513	150	724.00	20240409	0.14	N	031860	500	75 억		247778	N	N	0	N	00	N
128	20241010	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1221	-1	5	-0.08	1206632	988	6.86	1222	1222	1214	1588	856	1222	1221.29	1.65	0	-368	1237	1229	1220	1212	1203	1233	1216	75	366	500	730	1	1	15026356	183	-0.48	0.26	12	0.01	-2560.00	4619.00	12481	20231012	-90.22	971	20240805	25.75	5578	-78.11	20240103	971	25.75	20240805	3165	-61.42	20240513	150	714.00	20240409	0.14	N	031860	500	75 억		247778	N	N	0	N	00	N
129	20241008	160408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1222	8	2	0.66	17532836	14383	42.77	1214	1228	1211	1578	850	1214	1219.00	1.65	0	-391	1234	1223	1207	1196	1180	1229	1202	75	364	500	720	1	1	15026356	184	-0.48	0.26	12	0.10	-2560.00	4619.00	12481	20231012	-90.21	971	20240805	25.85	5578	-78.09	20240103	971	25.85	20240805	3165	-61.39	20240513	150	714.67	20240409	0.14	N	031860	500	75 억		248231	N	N	0	N	00	N
130	20241008	150410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1219	5	2	0.41	16315617	13382	39.79	1214	1228	1211	1578	850	1214	1219.22	1.65	0	-425	1234	1223	1207	1196	1180	1229	1202	75	364	500	720	1	1	15026356	183	-0.48	0.26	12	0.09	-2560.00	4619.00	12481	20231012	-90.23	971	20240805	25.54	5578	-78.15	20240103	971	25.54	20240805	3165	-61.48	20240513	150	712.67	20240409	0.14	N	031860	500	75 억		248231	N	N	0	N	00	N
131	20241008	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1228	14	2	1.15	15296993	12547	37.31	1214	1228	1211	1578	850	1214	1219.18	1.65	0	-547	1234	1223	1207	1196	1180	1229	1202	75	364	500	720	1	1	15026356	185	-0.48	0.27	12	0.08	-2560.00	4619.00	12481	20231012	-90.16	971	20240805	26.47	5578	-77.98	20240103	971	26.47	20240805	3165	-61.20	20240513	150	718.67	20240409	0.14	N	031860	500	75 억		248231	N	N	0	N	00	N
132	20241008	130409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1223	9	2	0.74	9824551	8085	24.04	1214	1225	1211	1578	850	1214	1215.16	1.65	0	-165	1234	1223	1207	1196	1180	1229	1202	75	364	500	720	1	1	15026356	184	-0.48	0.26	12	0.05	-2560.00	4619.00	12481	20231012	-90.20	971	20240805	25.95	5578	-78.07	20240103	971	25.95	20240805	3165	-61.36	20240513	150	715.33	20240409	0.14	N	031860	500	75 억		248231	N	N	0	N	00	N
133	20241008	120408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1213	-1	5	-0.08	9164430	7542	22.43	1214	1225	1211	1578	850	1214	1215.12	1.65	0	-165	1234	1223	1207	1196	1180	1229	1202	75	364	500	720	1	1	15026356	182	-0.47	0.26	12	0.05	-2560.00	4619.00	12481	20231012	-90.28	971	20240805	24.92	5578	-78.25	20240103	971	24.92	20240805	3165	-61.67	20240513	150	708.67	20240409	0.14	N	031860	500	75 억		248231	N	N	0	N	00	N
134	20241008	110408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1211	-3	5	-0.25	8666159	7131	21.21	1214	1225	1211	1578	850	1214	1215.28	1.65	0	-335	1234	1223	1207	1196	1180	1229	1202	75	364	500	720	1	1	15026356	182	-0.47	0.26	12	0.05	-2560.00	4619.00	12481	20231012	-90.30	971	20240805	24.72	5578	-78.29	20240103	971	24.72	20240805	3165	-61.74	20240513	150	707.33	20240409	0.14	N	031860	500	75 억		248231	N	N	0	N	00	N
135	20241008	100410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	1	2	0.08	7180875	5907	17.57	1214	1225	1214	1578	850	1214	1215.66	1.65	0	-264	1234	1223	1207	1196	1180	1229	1202	75	364	500	720	1	1	15026356	183	-0.47	0.26	12	0.04	-2560.00	4619.00	12481	20231012	-90.27	971	20240805	25.13	5578	-78.22	20240103	971	25.13	20240805	3165	-61.61	20240513	150	710.00	20240409	0.14	N	031860	500	75 억		248231	N	N	0	N	00	N
136	20241008	090408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1214	0	3	0.00	6092672	5015	14.91	1214	1225	1214	1578	850	1214	1214.89	1.65	0	-515	1234	1223	1207	1196	1180	1229	1202	75	364	500	720	1	1	15026356	182	-0.47	0.26	12	0.03	-2560.00	4619.00	12481	20231012	-90.27	971	20240805	25.03	5578	-78.24	20240103	971	25.03	20240805	3165	-61.64	20240513	150	709.33	20240409	0.14	N	031860	500	75 억		248231	N	N	0	N	00	N
137	20241007	160407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1214	10	2	0.83	40566763	33628	107.23	1204	1218	1191	1565	843	1204	1206.34	1.59	0	10353	1222	1213	1204	1195	1186	1217	1199	75	361	500	720	1	1	15026356	182	-0.47	0.26	12	0.22	-2560.00	4619.00	12481	20231012	-90.27	971	20240805	25.03	5578	-78.24	20240103	971	25.03	20240805	3165	-61.64	20240513	150	709.33	20240409	0.14	N	031860	500	75 억		238502	N	N	0	N	00	N
138	20241007	150359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1214	10	2	0.83	39564447	32801	104.59	1204	1218	1191	1565	843	1204	1206.20	1.59	0	10409	1222	1213	1204	1195	1186	1217	1199	75	361	500	720	1	1	15026356	182	-0.47	0.26	12	0.22	-2560.00	4619.00	12481	20231012	-90.27	971	20240805	25.03	5578	-78.24	20240103	971	25.03	20240805	3165	-61.64	20240513	150	709.33	20240409	0.14	N	031860	500	75 억		238502	N	N	0	N	00	N
139	20241007	140417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	11	2	0.91	37539793	31128	99.25	1204	1218	1191	1565	843	1204	1205.98	1.59	0	10744	1222	1213	1204	1195	1186	1217	1199	75	361	500	720	1	1	15026356	183	-0.47	0.26	12	0.21	-2560.00	4619.00	12481	20231012	-90.27	971	20240805	25.13	5578	-78.22	20240103	971	25.13	20240805	3165	-61.61	20240513	150	710.00	20240409	0.14	N	031860	500	75 억		238502	N	N	0	N	00	N
140	20241007	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1213	9	2	0.75	31860260	26439	84.30	1204	1218	1191	1565	843	1204	1205.05	1.59	0	10376	1222	1213	1204	1195	1186	1217	1199	75	361	500	720	1	1	15026356	182	-0.47	0.26	12	0.18	-2560.00	4619.00	12481	20231012	-90.28	971	20240805	24.92	5578	-78.25	20240103	971	24.92	20240805	3165	-61.67	20240513	150	708.67	20240409	0.14	N	031860	500	75 억		238502	N	N	0	N	00	N
141	20241007	120425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1210	6	2	0.50	29064859	24129	76.94	1204	1218	1191	1565	843	1204	1204.56	1.59	0	10841	1222	1213	1204	1195	1186	1217	1199	75	361	500	720	1	1	15026356	182	-0.47	0.26	12	0.16	-2560.00	4619.00	12481	20231012	-90.31	971	20240805	24.61	5578	-78.31	20240103	971	24.61	20240805	3165	-61.77	20240513	150	706.67	20240409	0.14	N	031860	500	75 억		238502	N	N	0	N	00	N
142	20241007	110358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1213	9	2	0.75	26612250	22102	70.47	1204	1218	1191	1565	843	1204	1204.07	1.59	0	10314	1222	1213	1204	1195	1186	1217	1199	75	361	500	720	1	1	15026356	182	-0.47	0.26	12	0.15	-2560.00	4619.00	12481	20231012	-90.28	971	20240805	24.92	5578	-78.25	20240103	971	24.92	20240805	3165	-61.67	20240513	150	708.67	20240409	0.14	N	031860	500	75 억		238502	N	N	0	N	00	N
143	20241007	100357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1218	14	2	1.16	21689088	18026	57.48	1204	1218	1191	1565	843	1204	1203.21	1.59	0	9278	1222	1213	1204	1195	1186	1217	1199	75	361	500	720	1	1	15026356	183	-0.48	0.26	12	0.12	-2560.00	4619.00	12481	20231012	-90.24	971	20240805	25.44	5578	-78.16	20240103	971	25.44	20240805	3165	-61.52	20240513	150	712.00	20240409	0.14	N	031860	500	75 억		238502	N	N	0	N	00	N
144	20241007	090336	57	100.00	KOSDAQ		유통	N	N	N	N		N	1203	-1	5	-0.08	4070674	3393	10.82	1204	1204	1191	1565	843	1204	1199.73	1.59	0	-408	1222	1213	1204	1195	1186	1217	1199	75	361	500	720	1	1	15026356	181	-0.47	0.26	12	0.02	-2560.00	4619.00	12481	20231012	-90.36	971	20240805	23.89	5578	-78.43	20240103	971	23.89	20240805	3165	-61.99	20240513	150	702.00	20240409	0.14	N	031860	500	75 억		238502	N	N	0	N	00	N
145	20241004	160345	57	100.00	KOSDAQ		유통	N	N	N	N		N	1204	-9	5	-0.74	37786368	31362	112.03	1201	1213	1195	1576	850	1213	1204.85	1.61	0	-3667	1255	1234	1222	1201	1189	1228	1195	75	363	500	720	1	1	15026356	181	-0.47	0.26	12	0.21	-2560.00	4619.00	12481	20231012	-90.35	971	20240805	24.00	5578	-78.42	20240103	971	24.00	20240805	3165	-61.96	20240513	150	702.67	20240409	0.09	N	031860	500	75 억		242277	N	N	0	N	00	N
146	20241004	150346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1211	-2	5	-0.16	33833806	28080	100.30	1201	1213	1195	1576	850	1213	1204.91	1.61	0	-3263	1255	1234	1222	1201	1189	1228	1195	75	363	500	720	1	1	15026356	182	-0.47	0.26	12	0.19	-2560.00	4619.00	12481	20231012	-90.30	971	20240805	24.72	5578	-78.29	20240103	971	24.72	20240805	3165	-61.74	20240513	150	707.33	20240409	0.09	N	031860	500	75 억		242277	N	N	0	N	00	N
147	20241004	140348	57	100.00	KOSDAQ		유통	N	N	N	N		N	1211	-2	5	-0.16	31630246	26250	93.77	1201	1213	1195	1576	850	1213	1204.96	1.61	0	-2851	1255	1234	1222	1201	1189	1228	1195	75	363	500	720	1	1	15026356	182	-0.47	0.26	12	0.17	-2560.00	4619.00	12481	20231012	-90.30	971	20240805	24.72	5578	-78.29	20240103	971	24.72	20240805	3165	-61.74	20240513	150	707.33	20240409	0.09	N	031860	500	75 억		242277	N	N	0	N	00	N
148	20241004	130347	57	100.00	KOSDAQ		유통	N	N	N	N		N	1205	-8	5	-0.66	29060384	24117	86.15	1201	1213	1195	1576	850	1213	1204.98	1.61	0	-2918	1255	1234	1222	1201	1189	1228	1195	75	363	500	720	1	1	15026356	181	-0.47	0.26	12	0.16	-2560.00	4619.00	12481	20231012	-90.35	971	20240805	24.10	5578	-78.40	20240103	971	24.10	20240805	3165	-61.93	20240513	150	703.33	20240409	0.09	N	031860	500	75 억		242277	N	N	0	N	00	N
149	20241004	120345	57	100.00	KOSDAQ		유통	N	N	N	N		N	1212	-1	5	-0.08	28240018	23437	83.72	1201	1213	1195	1576	850	1213	1204.93	1.61	0	-3016	1255	1234	1222	1201	1189	1228	1195	75	363	500	720	1	1	15026356	182	-0.47	0.26	12	0.16	-2560.00	4619.00	12481	20231012	-90.29	971	20240805	24.82	5578	-78.27	20240103	971	24.82	20240805	3165	-61.71	20240513	150	708.00	20240409	0.09	N	031860	500	75 억		242277	N	N	0	N	00	N
150	20241004	110346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1212	-1	5	-0.08	25936505	21534	76.92	1201	1213	1195	1576	850	1213	1204.44	1.61	0	-1526	1255	1234	1222	1201	1189	1228	1195	75	363	500	720	1	1	15026356	182	-0.47	0.26	12	0.14	-2560.00	4619.00	12481	20231012	-90.29	971	20240805	24.82	5578	-78.27	20240103	971	24.82	20240805	3165	-61.71	20240513	150	708.00	20240409	0.09	N	031860	500	75 억		242277	N	N	0	N	00	N
151	20241004	100344	57	100.00	KOSDAQ		유통	N	N	N	N		N	1213	0	3	0.00	18255329	15172	54.20	1201	1213	1195	1576	850	1213	1203.22	1.61	0	-1879	1255	1234	1222	1201	1189	1228	1195	75	363	500	720	1	1	15026356	182	-0.47	0.26	12	0.10	-2560.00	4619.00	12481	20231012	-90.28	971	20240805	24.92	5578	-78.25	20240103	971	24.92	20240805	3165	-61.67	20240513	150	708.67	20240409	0.09	N	031860	500	75 억		242277	N	N	0	N	00	N
152	20241004	090342	57	100.00	KOSDAQ		유통	N	N	N	N		N	1204	-9	5	-0.74	3195400	2647	9.46	1201	1213	1201	1576	850	1213	1207.18	1.61	0	-283	1255	1234	1222	1201	1189	1228	1195	75	363	500	720	1	1	15026356	181	-0.47	0.26	12	0.02	-2560.00	4619.00	12481	20231012	-90.35	971	20240805	24.00	5578	-78.42	20240103	971	24.00	20240805	3165	-61.96	20240513	150	702.67	20240409	0.09	N	031860	500	75 억		242277	N	N	0	N	00	N
153	20241002	160343	57	100.00	KOSDAQ		유통	N	N	N	N		N	1213	-30	5	-2.41	34300737	27995	42.77	1243	1243	1210	1615	871	1243	1225.25	1.67	0	-7905	1282	1262	1252	1232	1222	1257	1227	75	372	500	740	1	1	15026356	182	-0.47	0.26	12	0.19	-2560.00	4619.00	12481	20231012	-90.28	971	20240805	24.92	5578	-78.25	20240103	971	24.92	20240805	3165	-61.67	20240513	150	708.67	20240409	0.09	N	031860	500	75 억		250287	N	N	0	N	00	N
154	20241002	150348	57	100.00	KOSDAQ		유통	N	N	N	N		N	1230	-13	5	-1.05	31082854	25361	38.74	1243	1243	1210	1615	871	1243	1225.62	1.67	0	-7041	1282	1262	1252	1232	1222	1257	1227	75	372	500	740	1	1	15026356	185	-0.48	0.27	12	0.17	-2560.00	4619.00	12481	20231012	-90.15	971	20240805	26.67	5578	-77.95	20240103	971	26.67	20240805	3165	-61.14	20240513	150	720.00	20240409	0.09	N	031860	500	75 억		250287	N	N	0	N	00	N
155	20241002	140346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1230	-13	5	-1.05	29968120	24452	37.35	1243	1243	1210	1615	871	1243	1225.59	1.67	0	-6731	1282	1262	1252	1232	1222	1257	1227	75	372	500	740	1	1	15026356	185	-0.48	0.27	12	0.16	-2560.00	4619.00	12481	20231012	-90.15	971	20240805	26.67	5578	-77.95	20240103	971	26.67	20240805	3165	-61.14	20240513	150	720.00	20240409	0.09	N	031860	500	75 억		250287	N	N	0	N	00	N
156	20241002	130345	57	100.00	KOSDAQ		유통	N	N	N	N		N	1242	-1	5	-0.08	28661692	23394	35.74	1243	1243	1210	1615	871	1243	1225.17	1.67	0	-6527	1282	1262	1252	1232	1222	1257	1227	75	372	500	740	1	1	15026356	187	-0.49	0.27	12	0.16	-2560.00	4619.00	12481	20231012	-90.05	971	20240805	27.91	5578	-77.73	20240103	971	27.91	20240805	3165	-60.76	20240513	150	728.00	20240409	0.09	N	031860	500	75 억		250287	N	N	0	N	00	N
157	20241002	120343	57	100.00	KOSDAQ		유통	N	N	N	N		N	1233	-10	5	-0.80	25644388	20938	31.99	1243	1243	1210	1615	871	1243	1224.78	1.67	0	-6585	1282	1262	1252	1232	1222	1257	1227	75	372	500	740	1	1	15026356	185	-0.48	0.27	12	0.14	-2560.00	4619.00	12481	20231012	-90.12	971	20240805	26.98	5578	-77.90	20240103	971	26.98	20240805	3165	-61.04	20240513	150	722.00	20240409	0.09	N	031860	500	75 억		250287	N	N	0	N	00	N
158	20241002	110339	57	100.00	KOSDAQ		유통	N	N	N	N		N	1233	-10	5	-0.80	23154113	18916	28.90	1243	1243	1210	1615	871	1243	1224.05	1.67	0	-5401	1282	1262	1252	1232	1222	1257	1227	75	372	500	740	1	1	15026356	185	-0.48	0.27	12	0.13	-2560.00	4619.00	12481	20231012	-90.12	971	20240805	26.98	5578	-77.90	20240103	971	26.98	20240805	3165	-61.04	20240513	150	722.00	20240409	0.09	N	031860	500	75 억		250287	N	N	0	N	00	N
159	20241002	100338	57	100.00	KOSDAQ		유통	N	N	N	N		N	1218	-25	5	-2.01	18450987	15065	23.01	1243	1243	1210	1615	871	1243	1224.76	1.67	0	-4530	1282	1262	1252	1232	1222	1257	1227	75	372	500	740	1	1	15026356	183	-0.48	0.26	12	0.10	-2560.00	4619.00	12481	20231012	-90.24	971	20240805	25.44	5578	-78.16	20240103	971	25.44	20240805	3165	-61.52	20240513	150	712.00	20240409	0.09	N	031860	500	75 억		250287	N	N	0	N	00	N
160	20241002	090337	57	100.00	KOSDAQ		유통	N	N	N	N		N	1211	-32	5	-2.57	10584600	8576	13.10	1243	1243	1211	1615	871	1243	1234.21	1.67	0	-2322	1282	1262	1252	1232	1222	1257	1227	75	372	500	740	1	1	15026356	182	-0.47	0.26	12	0.06	-2560.00	4619.00	12481	20231012	-90.30	971	20240805	24.72	5578	-78.29	20240103	971	24.72	20240805	3165	-61.74	20240513	150	707.33	20240409	0.09	N	031860	500	75 억		250287	N	N	0	N	00	N