KissMeData/024940/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	160409	57	100.00	KOSDAQ		유통	N	N	N	N		N	6340	-430	5	-6.35	3536768970	536612	207.07	6730	6950	6150	8800	4740	6770	6591.93	1.32	0	15461	7116	6942	6726	6552	6336	7030	6640	50	2030	500	4600	10	1	10000000	634	29.22	1.31	12	5.37	217.00	4856.00	9610	20231221	-34.03	3550	20240805	78.59	9500	-33.26	20240102	3550	78.59	20240805	9610	-34.03	20231221	3550	78.59	20240805	4.09	N	024940	500	50 억		132332	N	N	0	N	00	N
3	20241031	150413	57	100.00	KOSDAQ		유통	N	N	N	N		N	6370	-400	5	-5.91	2749679310	412284	159.10	6730	6950	6150	8800	4740	6770	6669.38	1.32	0	-30472	7116	6942	6726	6552	6336	7030	6640	50	2030	500	4600	10	1	10000000	637	29.35	1.31	12	4.12	217.00	4856.00	9610	20231221	-33.71	3550	20240805	79.44	9500	-32.95	20240102	3550	79.44	20240805	9610	-33.71	20231221	3550	79.44	20240805	4.09	N	024940	500	50 억		132332	N	N	0	N	00	N
4	20241031	140413	57	100.00	KOSDAQ		유통	N	N	N	N		N	6830	60	2	0.89	1397238670	204054	78.74	6730	6950	6700	8800	4740	6770	6847.40	1.32	0	-38477	7116	6942	6726	6552	6336	7030	6640	50	2030	500	4600	10	1	10000000	683	31.47	1.41	12	2.04	217.00	4856.00	9610	20231221	-28.93	3550	20240805	92.39	9500	-28.11	20240102	3550	92.39	20240805	9610	-28.93	20231221	3550	92.39	20240805	4.09	N	024940	500	50 억		132332	N	N	0	N	00	N
5	20241031	130411	57	100.00	KOSDAQ		유통	N	N	N	N		N	6840	70	2	1.03	1349789690	197111	76.06	6730	6950	6700	8800	4740	6770	6847.87	1.32	0	-36085	7116	6942	6726	6552	6336	7030	6640	50	2030	500	4600	10	1	10000000	684	31.52	1.41	12	1.97	217.00	4856.00	9610	20231221	-28.82	3550	20240805	92.68	9500	-28.00	20240102	3550	92.68	20240805	9610	-28.82	20231221	3550	92.68	20240805	4.09	N	024940	500	50 억		132332	N	N	0	N	00	N
6	20241031	120411	57	100.00	KOSDAQ		유통	N	N	N	N		N	6840	70	2	1.03	1306926150	190860	73.65	6730	6950	6700	8800	4740	6770	6847.57	1.32	0	-36518	7116	6942	6726	6552	6336	7030	6640	50	2030	500	4600	10	1	10000000	684	31.52	1.41	12	1.91	217.00	4856.00	9610	20231221	-28.82	3550	20240805	92.68	9500	-28.00	20240102	3550	92.68	20240805	9610	-28.82	20231221	3550	92.68	20240805	4.09	N	024940	500	50 억		132332	N	N	0	N	00	N
7	20241031	110413	57	100.00	KOSDAQ		유통	N	N	N	N		N	6910	140	2	2.07	1135667040	165902	64.02	6730	6950	6700	8800	4740	6770	6845.41	1.32	0	-24122	7116	6942	6726	6552	6336	7030	6640	50	2030	500	4600	10	1	10000000	691	31.84	1.42	12	1.66	217.00	4856.00	9610	20231221	-28.10	3550	20240805	94.65	9500	-27.26	20240102	3550	94.65	20240805	9610	-28.10	20231221	3550	94.65	20240805	4.09	N	024940	500	50 억		132332	N	N	0	N	00	N
8	20241031	100412	57	100.00	KOSDAQ		유통	N	N	N	N		N	6850	80	2	1.18	716241510	104962	40.50	6730	6910	6700	8800	4740	6770	6823.82	1.32	0	-11921	7116	6942	6726	6552	6336	7030	6640	50	2030	500	4600	10	1	10000000	685	31.57	1.41	12	1.05	217.00	4856.00	9610	20231221	-28.72	3550	20240805	92.96	9500	-27.89	20240102	3550	92.96	20240805	9610	-28.72	20231221	3550	92.96	20240805	4.09	N	024940	500	50 억		132332	N	N	0	N	00	N
9	20241031	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	6750	-20	5	-0.30	57306130	8492	3.28	6730	6800	6700	8800	4740	6770	6748.24	1.32	0	-1417	7116	6942	6726	6552	6336	7030	6640	50	2030	500	4600	10	1	10000000	675	31.11	1.39	12	0.08	217.00	4856.00	9610	20231221	-29.76	3550	20240805	90.14	9500	-28.95	20240102	3550	90.14	20240805	9610	-29.76	20231221	3550	90.14	20240805	4.09	N	024940	500	50 억		132332	N	N	0	N	00	N
10	20241030	160410	57	100.00	KOSDAQ		유통	N	N	N	N		N	6770	220	2	3.36	1745508980	258097	83.43	6550	6900	6510	8510	4590	6550	6762.93	1.40	0	-7027	6930	6740	6600	6410	6270	6670	6340	50	1960	500	4450	10	1	10000000	677	31.20	1.39	12	2.58	217.00	4856.00	9610	20231221	-29.55	3550	20240805	90.70	9500	-28.74	20240102	3550	90.70	20240805	9610	-29.55	20231221	3550	90.70	20240805	4.31	N	024940	500	50 억		139560	N	N	0	N	00	N
11	20241030	150418	57	100.00	KOSDAQ		유통	N	N	N	N		N	6810	260	2	3.97	1670337050	247003	79.84	6550	6900	6510	8510	4590	6550	6762.42	1.40	0	-6868	6930	6740	6600	6410	6270	6670	6340	50	1960	500	4450	10	1	10000000	681	31.38	1.40	12	2.47	217.00	4856.00	9610	20231221	-29.14	3550	20240805	91.83	9500	-28.32	20240102	3550	91.83	20240805	9610	-29.14	20231221	3550	91.83	20240805	4.31	N	024940	500	50 억		139560	N	N	0	N	00	N
12	20241030	140414	57	100.00	KOSDAQ		유통	N	N	N	N		N	6740	190	2	2.90	1599065760	236485	76.44	6550	6900	6510	8510	4590	6550	6761.81	1.40	0	-2738	6930	6740	6600	6410	6270	6670	6340	50	1960	500	4450	10	1	10000000	674	31.06	1.39	12	2.36	217.00	4856.00	9610	20231221	-29.86	3550	20240805	89.86	9500	-29.05	20240102	3550	89.86	20240805	9610	-29.86	20231221	3550	89.86	20240805	4.31	N	024940	500	50 억		139560	N	N	0	N	00	N
13	20241030	130414	57	100.00	KOSDAQ		유통	N	N	N	N		N	6840	290	2	4.43	1374264860	203282	65.71	6550	6900	6510	8510	4590	6550	6760.39	1.40	0	5616	6930	6740	6600	6410	6270	6670	6340	50	1960	500	4450	10	1	10000000	684	31.52	1.41	12	2.03	217.00	4856.00	9610	20231221	-28.82	3550	20240805	92.68	9500	-28.00	20240102	3550	92.68	20240805	9610	-28.82	20231221	3550	92.68	20240805	4.31	N	024940	500	50 억		139560	N	N	0	N	00	N
14	20241030	120417	57	100.00	KOSDAQ		유통	N	N	N	N		N	6800	250	2	3.82	1023800420	151992	49.13	6550	6840	6510	8510	4590	6550	6735.88	1.40	0	3839	6930	6740	6600	6410	6270	6670	6340	50	1960	500	4450	10	1	10000000	680	31.34	1.40	12	1.52	217.00	4856.00	9610	20231221	-29.24	3550	20240805	91.55	9500	-28.42	20240102	3550	91.55	20240805	9610	-29.24	20231221	3550	91.55	20240805	4.31	N	024940	500	50 억		139560	N	N	0	N	00	N
15	20241030	110412	57	100.00	KOSDAQ		유통	N	N	N	N		N	6810	260	2	3.97	863878620	128515	41.54	6550	6840	6510	8510	4590	6550	6722.01	1.40	0	7399	6930	6740	6600	6410	6270	6670	6340	50	1960	500	4450	10	1	10000000	681	31.38	1.40	12	1.29	217.00	4856.00	9610	20231221	-29.14	3550	20240805	91.83	9500	-28.32	20240102	3550	91.83	20240805	9610	-29.14	20231221	3550	91.83	20240805	4.31	N	024940	500	50 억		139560	N	N	0	N	00	N
16	20241030	100412	57	100.00	KOSDAQ		유통	N	N	N	N		N	6620	70	2	1.07	452541110	67667	21.87	6550	6740	6510	8510	4590	6550	6687.77	1.40	0	-8579	6930	6740	6600	6410	6270	6670	6340	50	1960	500	4450	10	1	10000000	662	30.51	1.36	12	0.68	217.00	4856.00	9610	20231221	-31.11	3550	20240805	86.48	9500	-30.32	20240102	3550	86.48	20240805	9610	-31.11	20231221	3550	86.48	20240805	4.31	N	024940	500	50 억		139560	N	N	0	N	00	N
17	20241030	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	6720	170	2	2.60	99084880	14857	4.80	6550	6730	6510	8510	4590	6550	6669.24	1.40	0	165	6930	6740	6600	6410	6270	6670	6340	50	1960	500	4450	10	1	10000000	672	30.97	1.38	12	0.15	217.00	4856.00	9610	20231221	-30.07	3550	20240805	89.30	9500	-29.26	20240102	3550	89.30	20240805	9610	-30.07	20231221	3550	89.30	20240805	4.31	N	024940	500	50 억		139560	N	N	0	N	00	N
18	20241029	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	6550	-130	5	-1.95	2042426680	308013	68.02	6680	6790	6460	8680	4680	6680	6631.08	2.00	0	-61541	7106	6892	6536	6322	5966	7000	6430	50	2000	500	4540	10	1	10000000	655	30.18	1.35	12	3.08	217.00	4856.00	9610	20231221	-31.84	3550	20240805	84.51	9500	-31.05	20240102	3550	84.51	20240805	9610	-31.84	20231221	3550	84.51	20240805	4.32	N	024940	500	50 억		200103	N	N	0	N	00	N
19	20241029	150406	57	100.00	KOSDAQ		유통	N	N	N	N		N	6580	-100	5	-1.50	1898060690	286025	63.17	6680	6790	6460	8680	4680	6680	6636.00	2.00	0	-57017	7106	6892	6536	6322	5966	7000	6430	50	2000	500	4540	10	1	10000000	658	30.32	1.36	12	2.86	217.00	4856.00	9610	20231221	-31.53	3550	20240805	85.35	9500	-30.74	20240102	3550	85.35	20240805	9610	-31.53	20231221	3550	85.35	20240805	4.32	N	024940	500	50 억		200103	N	N	0	N	00	N
20	20241029	140401	57	100.00	KOSDAQ		유통	N	N	N	N		N	6660	-20	5	-0.30	1465785500	220051	48.60	6680	6790	6560	8680	4680	6680	6661.12	2.00	0	-50086	7106	6892	6536	6322	5966	7000	6430	50	2000	500	4540	10	1	10000000	666	30.69	1.37	12	2.20	217.00	4856.00	9610	20231221	-30.70	3550	20240805	87.61	9500	-29.89	20240102	3550	87.61	20240805	9610	-30.70	20231221	3550	87.61	20240805	4.32	N	024940	500	50 억		200103	N	N	0	N	00	N
21	20241029	130402	57	100.00	KOSDAQ		유통	N	N	N	N		N	6590	-90	5	-1.35	1391804080	208911	46.14	6680	6790	6560	8680	4680	6680	6662.19	2.00	0	-49281	7106	6892	6536	6322	5966	7000	6430	50	2000	500	4540	10	1	10000000	659	30.37	1.36	12	2.09	217.00	4856.00	9610	20231221	-31.43	3550	20240805	85.63	9500	-30.63	20240102	3550	85.63	20240805	9610	-31.43	20231221	3550	85.63	20240805	4.32	N	024940	500	50 억		200103	N	N	0	N	00	N
22	20241029	120405	57	100.00	KOSDAQ		유통	N	N	N	N		N	6670	-10	5	-0.15	1014750720	151883	33.54	6680	6790	6580	8680	4680	6680	6681.13	2.00	0	-15303	7106	6892	6536	6322	5966	7000	6430	50	2000	500	4540	10	1	10000000	667	30.74	1.37	12	1.52	217.00	4856.00	9610	20231221	-30.59	3550	20240805	87.89	9500	-29.79	20240102	3550	87.89	20240805	9610	-30.59	20231221	3550	87.89	20240805	4.32	N	024940	500	50 억		200103	N	N	0	N	00	N
23	20241029	110410	57	100.00	KOSDAQ		유통	N	N	N	N		N	6700	20	2	0.30	813620270	121552	26.84	6680	6790	6620	8680	4680	6680	6693.60	2.00	0	1664	7106	6892	6536	6322	5966	7000	6430	50	2000	500	4540	10	1	10000000	670	30.88	1.38	12	1.22	217.00	4856.00	9610	20231221	-30.28	3550	20240805	88.73	9500	-29.47	20240102	3550	88.73	20240805	9610	-30.28	20231221	3550	88.73	20240805	4.32	N	024940	500	50 억		200103	N	N	0	N	00	N
24	20241029	100404	57	100.00	KOSDAQ		유통	N	N	N	N		N	6750	70	2	1.05	552218690	82386	18.19	6680	6790	6620	8680	4680	6680	6702.82	2.00	0	-5783	7106	6892	6536	6322	5966	7000	6430	50	2000	500	4540	10	1	10000000	675	31.11	1.39	12	0.82	217.00	4856.00	9610	20231221	-29.76	3550	20240805	90.14	9500	-28.95	20240102	3550	90.14	20240805	9610	-29.76	20231221	3550	90.14	20240805	4.32	N	024940	500	50 억		200103	N	N	0	N	00	N
25	20241028	160359	57	100.00	KOSDAQ		유통	N	N	N	N		N	6680	460	2	7.40	2966822150	451696	169.88	6220	6750	6180	8080	4360	6220	6568.53	1.32	0	68526	6473	6346	6173	6046	5873	6410	6110	50	1860	500	4220	10	1	10000000	668	30.78	1.38	12	4.52	217.00	4856.00	9610	20231221	-30.49	3550	20240805	88.17	9500	-29.68	20240102	3550	88.17	20240805	9610	-30.49	20231221	3550	88.17	20240805	4.21	N	024940	500	50 억		132350	N	N	0	N	00	N
26	20241028	150400	57	100.00	KOSDAQ		유통	N	N	N	N		N	6650	430	2	6.91	2834985240	431891	162.43	6220	6750	6180	8080	4360	6220	6564.53	1.32	0	66318	6473	6346	6173	6046	5873	6410	6110	50	1860	500	4220	10	1	10000000	665	30.65	1.37	12	4.32	217.00	4856.00	9610	20231221	-30.80	3550	20240805	87.32	9500	-30.00	20240102	3550	87.32	20240805	9610	-30.80	20231221	3550	87.32	20240805	4.21	N	024940	500	50 억		132350	N	N	0	N	00	N
27	20241028	140403	57	100.00	KOSDAQ		유통	N	N	N	N		N	6580	360	2	5.79	2372993960	362691	136.40	6220	6710	6180	8080	4360	6220	6543.20	1.32	0	52912	6473	6346	6173	6046	5873	6410	6110	50	1860	500	4220	10	1	10000000	658	30.32	1.36	12	3.63	217.00	4856.00	9610	20231221	-31.53	3550	20240805	85.35	9500	-30.74	20240102	3550	85.35	20240805	9610	-31.53	20231221	3550	85.35	20240805	4.21	N	024940	500	50 억		132350	N	N	0	N	00	N
28	20241028	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	6620	400	2	6.43	2193631430	335413	126.14	6220	6710	6180	8080	4360	6220	6540.58	1.32	0	51998	6473	6346	6173	6046	5873	6410	6110	50	1860	500	4220	10	1	10000000	662	30.51	1.36	12	3.35	217.00	4856.00	9610	20231221	-31.11	3550	20240805	86.48	9500	-30.32	20240102	3550	86.48	20240805	9610	-31.11	20231221	3550	86.48	20240805	4.21	N	024940	500	50 억		132350	N	N	0	N	00	N
29	20241028	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	6560	340	2	5.47	2103462690	321715	120.99	6220	6710	6180	8080	4360	6220	6538.78	1.32	0	51880	6473	6346	6173	6046	5873	6410	6110	50	1860	500	4220	10	1	10000000	656	30.23	1.35	12	3.22	217.00	4856.00	9610	20231221	-31.74	3550	20240805	84.79	9500	-30.95	20240102	3550	84.79	20240805	9610	-31.74	20231221	3550	84.79	20240805	4.21	N	024940	500	50 억		132350	N	N	0	N	00	N
30	20241028	110335	57	100.00	KOSDAQ		유통	N	N	N	N		N	6530	310	2	4.98	1769583220	270915	101.89	6220	6710	6180	8080	4360	6220	6532.46	1.32	0	70312	6473	6346	6173	6046	5873	6410	6110	50	1860	500	4220	10	1	10000000	653	30.09	1.34	12	2.71	217.00	4856.00	9610	20231221	-32.05	3550	20240805	83.94	9500	-31.26	20240102	3550	83.94	20240805	9610	-32.05	20231221	3550	83.94	20240805	4.21	N	024940	500	50 억		132350	N	N	0	N	00	N
31	20241028	100358	57	100.00	KOSDAQ		유통	N	N	N	N		N	6490	270	2	4.34	1587288210	242847	91.33	6220	6710	6180	8080	4360	6220	6536.83	1.32	0	65186	6473	6346	6173	6046	5873	6410	6110	50	1860	500	4220	10	1	10000000	649	29.91	1.34	12	2.43	217.00	4856.00	9610	20231221	-32.47	3550	20240805	82.82	9500	-31.68	20240102	3550	82.82	20240805	9610	-32.47	20231221	3550	82.82	20240805	4.21	N	024940	500	50 억		132350	N	N	0	N	00	N
32	20241028	090358	57	100.00	KOSDAQ		유통	N	N	N	N		N	6250	30	2	0.48	49184820	7862	2.96	6220	6290	6180	8080	4360	6220	6258.51	1.32	0	-121	6473	6346	6173	6046	5873	6410	6110	50	1860	500	4220	10	1	10000000	625	28.80	1.29	12	0.08	217.00	4856.00	9610	20231221	-34.96	3550	20240805	76.06	9500	-34.21	20240102	3550	76.06	20240805	9610	-34.96	20231221	3550	76.06	20240805	4.21	N	024940	500	50 억		132350	N	N	0	N	00	N
33	20241025	160357	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	230	2	3.84	1629197270	264219	231.00	6000	6300	6000	7780	4200	5990	6166.03	1.54	0	-22593	6190	6090	6030	5930	5870	6060	5900	50	1790	500	4070	10	1	10000000	622	28.66	1.28	12	2.64	217.00	4856.00	9610	20231221	-35.28	3550	20240805	75.21	9500	-34.53	20240102	3550	75.21	20240805	9610	-35.28	20231221	3550	75.21	20240805	4.31	N	024940	500	50 억		154061	N	N	0	N	00	N
34	20241025	150402	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	230	2	3.84	1550041210	251443	219.83	6000	6300	6000	7780	4200	5990	6164.58	1.54	0	-23085	6190	6090	6030	5930	5870	6060	5900	50	1790	500	4070	10	1	10000000	622	28.66	1.28	12	2.51	217.00	4856.00	9610	20231221	-35.28	3550	20240805	75.21	9500	-34.53	20240102	3550	75.21	20240805	9610	-35.28	20231221	3550	75.21	20240805	4.31	N	024940	500	50 억		154061	N	N	0	N	00	N
35	20241025	140400	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	190	2	3.17	1394443380	226321	197.86	6000	6300	6000	7780	4200	5990	6161.35	1.54	0	-21973	6190	6090	6030	5930	5870	6060	5900	50	1790	500	4070	10	1	10000000	618	28.48	1.27	12	2.26	217.00	4856.00	9610	20231221	-35.69	3550	20240805	74.08	9500	-34.95	20240102	3550	74.08	20240805	9610	-35.69	20231221	3550	74.08	20240805	4.31	N	024940	500	50 억		154061	N	N	0	N	00	N
36	20241025	130402	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	210	2	3.51	1238707640	201021	175.75	6000	6300	6000	7780	4200	5990	6162.08	1.54	0	-11033	6190	6090	6030	5930	5870	6060	5900	50	1790	500	4070	10	1	10000000	620	28.57	1.28	12	2.01	217.00	4856.00	9610	20231221	-35.48	3550	20240805	74.65	9500	-34.74	20240102	3550	74.65	20240805	9610	-35.48	20231221	3550	74.65	20240805	4.31	N	024940	500	50 억		154061	N	N	0	N	00	N
37	20241025	120402	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	240	2	4.01	1006483050	163791	143.20	6000	6250	6000	7780	4200	5990	6144.92	1.54	0	-4334	6190	6090	6030	5930	5870	6060	5900	50	1790	500	4070	10	1	10000000	623	28.71	1.28	12	1.64	217.00	4856.00	9610	20231221	-35.17	3550	20240805	75.49	9500	-34.42	20240102	3550	75.49	20240805	9610	-35.17	20231221	3550	75.49	20240805	4.31	N	024940	500	50 억		154061	N	N	0	N	00	N
38	20241025	110359	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	170	2	2.84	708149300	115671	101.13	6000	6200	6000	7780	4200	5990	6122.10	1.54	0	-2343	6190	6090	6030	5930	5870	6060	5900	50	1790	500	4070	10	1	10000000	616	28.39	1.27	12	1.16	217.00	4856.00	9610	20231221	-35.90	3550	20240805	73.52	9500	-35.16	20240102	3550	73.52	20240805	9610	-35.90	20231221	3550	73.52	20240805	4.31	N	024940	500	50 억		154061	N	N	0	N	00	N
39	20241025	100400	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	110	2	1.84	530785430	86736	75.83	6000	6200	6000	7780	4200	5990	6119.55	1.54	0	-2950	6190	6090	6030	5930	5870	6060	5900	50	1790	500	4070	10	1	10000000	610	28.11	1.26	12	0.87	217.00	4856.00	9610	20231221	-36.52	3550	20240805	71.83	9500	-35.79	20240102	3550	71.83	20240805	9610	-36.52	20231221	3550	71.83	20240805	4.31	N	024940	500	50 억		154061	N	N	0	N	00	N
40	20241025	090400	57	100.00	KOSDAQ		유통	N	N	N	N		N	6110	120	2	2.00	36233270	5975	5.22	6000	6120	6000	7780	4200	5990	6064.15	1.54	0	391	6190	6090	6030	5930	5870	6060	5900	50	1790	500	4070	10	1	10000000	611	28.16	1.26	12	0.06	217.00	4856.00	9610	20231221	-36.42	3550	20240805	72.11	9500	-35.68	20240102	3550	72.11	20240805	9610	-36.42	20231221	3550	72.11	20240805	4.31	N	024940	500	50 억		154061	N	N	0	N	00	N
41	20241024	160354	57	100.00	KOSDAQ		유통	N	N	N	N		N	5990	-110	5	-1.80	689207350	114068	43.36	6090	6130	5970	7930	4270	6100	6042.00	2.06	0	-52745	6340	6220	6040	5920	5740	6280	5980	50	1830	500	4140	10	1	10000000	599	27.60	1.23	12	1.14	217.00	4856.00	9610	20231221	-37.67	3550	20240805	68.73	9500	-36.95	20240102	3550	68.73	20240805	9610	-37.67	20231221	3550	68.73	20240805	4.07	N	024940	500	50 억		206284	N	N	0	N	00	N
42	20241024	150356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	-70	5	-1.15	629826800	104162	39.60	6090	6130	5990	7930	4270	6100	6046.52	2.06	0	-50741	6340	6220	6040	5920	5740	6280	5980	50	1830	500	4140	10	1	10000000	603	27.79	1.24	12	1.04	217.00	4856.00	9610	20231221	-37.25	3550	20240805	69.86	9500	-36.53	20240102	3550	69.86	20240805	9610	-37.25	20231221	3550	69.86	20240805	4.07	N	024940	500	50 억		206284	N	N	0	N	00	N
43	20241024	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	-60	5	-0.98	519946550	85897	32.65	6090	6130	6000	7930	4270	6100	6053.05	2.06	0	-45118	6340	6220	6040	5920	5740	6280	5980	50	1830	500	4140	10	1	10000000	604	27.83	1.24	12	0.86	217.00	4856.00	9610	20231221	-37.15	3550	20240805	70.14	9500	-36.42	20240102	3550	70.14	20240805	9610	-37.15	20231221	3550	70.14	20240805	4.07	N	024940	500	50 억		206284	N	N	0	N	00	N
44	20241024	130357	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	-60	5	-0.98	482008330	79596	30.26	6090	6130	6000	7930	4270	6100	6055.59	2.06	0	-44655	6340	6220	6040	5920	5740	6280	5980	50	1830	500	4140	10	1	10000000	604	27.83	1.24	12	0.80	217.00	4856.00	9610	20231221	-37.15	3550	20240805	70.14	9500	-36.42	20240102	3550	70.14	20240805	9610	-37.15	20231221	3550	70.14	20240805	4.07	N	024940	500	50 억		206284	N	N	0	N	00	N
45	20241024	120355	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	-60	5	-0.98	433887570	71597	27.22	6090	6130	6010	7930	4270	6100	6060.05	2.06	0	-39922	6340	6220	6040	5920	5740	6280	5980	50	1830	500	4140	10	1	10000000	604	27.83	1.24	12	0.72	217.00	4856.00	9610	20231221	-37.15	3550	20240805	70.14	9500	-36.42	20240102	3550	70.14	20240805	9610	-37.15	20231221	3550	70.14	20240805	4.07	N	024940	500	50 억		206284	N	N	0	N	00	N
46	20241024	110357	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	-50	5	-0.82	388631720	64099	24.37	6090	6130	6010	7930	4270	6100	6062.90	2.06	0	-37051	6340	6220	6040	5920	5740	6280	5980	50	1830	500	4140	10	1	10000000	605	27.88	1.25	12	0.64	217.00	4856.00	9610	20231221	-37.04	3550	20240805	70.42	9500	-36.32	20240102	3550	70.42	20240805	9610	-37.04	20231221	3550	70.42	20240805	4.07	N	024940	500	50 억		206284	N	N	0	N	00	N
47	20241024	100358	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	-70	5	-1.15	313236470	51604	19.62	6090	6130	6010	7930	4270	6100	6069.91	2.06	0	-29095	6340	6220	6040	5920	5740	6280	5980	50	1830	500	4140	10	1	10000000	603	27.79	1.24	12	0.52	217.00	4856.00	9610	20231221	-37.25	3550	20240805	69.86	9500	-36.53	20240102	3550	69.86	20240805	9610	-37.25	20231221	3550	69.86	20240805	4.07	N	024940	500	50 억		206284	N	N	0	N	00	N
48	20241024	090416	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	-50	5	-0.82	24019830	3964	1.51	6090	6090	6020	7930	4270	6100	6057.76	2.06	0	-1780	6340	6220	6040	5920	5740	6280	5980	50	1830	500	4140	10	1	10000000	605	27.88	1.25	12	0.04	217.00	4856.00	9610	20231221	-37.04	3550	20240805	70.42	9500	-36.32	20240102	3550	70.42	20240805	9610	-37.04	20231221	3550	70.42	20240805	4.07	N	024940	500	50 억		206284	N	N	0	N	00	N
49	20241023	160358	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	210	2	3.57	1586218620	261199	100.73	5860	6160	5860	7650	4130	5890	6072.82	2.21	0	-15728	6203	6046	5863	5706	5523	5955	5615	50	1760	500	4000	10	1	10000000	610	28.11	1.26	12	2.61	217.00	4856.00	9610	20231221	-36.52	3550	20240805	71.83	9500	-35.79	20240102	3550	71.83	20240805	9610	-36.52	20231221	3550	71.83	20240805	4.49	N	024940	500	50 억		221159	N	N	0	N	00	N
50	20241023	150401	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	230	2	3.90	1482986700	244166	94.16	5860	6160	5860	7650	4130	5890	6073.68	2.21	0	-15794	6203	6046	5863	5706	5523	5955	5615	50	1760	500	4000	10	1	10000000	612	28.20	1.26	12	2.44	217.00	4856.00	9610	20231221	-36.32	3550	20240805	72.39	9500	-35.58	20240102	3550	72.39	20240805	9610	-36.32	20231221	3550	72.39	20240805	4.49	N	024940	500	50 억		221159	N	N	0	N	00	N
51	20241023	140402	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	210	2	3.57	1367852510	225354	86.90	5860	6160	5860	7650	4130	5890	6069.79	2.21	0	-16459	6203	6046	5863	5706	5523	5955	5615	50	1760	500	4000	10	1	10000000	610	28.11	1.26	12	2.25	217.00	4856.00	9610	20231221	-36.52	3550	20240805	71.83	9500	-35.79	20240102	3550	71.83	20240805	9610	-36.52	20231221	3550	71.83	20240805	4.49	N	024940	500	50 억		221159	N	N	0	N	00	N
52	20241023	130358	57	100.00	KOSDAQ		유통	N	N	N	N		N	6080	190	2	3.23	1249690410	206040	79.46	5860	6160	5860	7650	4130	5890	6065.28	2.21	0	-14409	6203	6046	5863	5706	5523	5955	5615	50	1760	500	4000	10	1	10000000	608	28.02	1.25	12	2.06	217.00	4856.00	9610	20231221	-36.73	3550	20240805	71.27	9500	-36.00	20240102	3550	71.27	20240805	9610	-36.73	20231221	3550	71.27	20240805	4.49	N	024940	500	50 억		221159	N	N	0	N	00	N
53	20241023	120356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	240	2	4.07	1039796200	171672	66.20	5860	6150	5860	7650	4130	5890	6056.88	2.21	0	-19620	6203	6046	5863	5706	5523	5955	5615	50	1760	500	4000	10	1	10000000	613	28.25	1.26	12	1.72	217.00	4856.00	9610	20231221	-36.21	3550	20240805	72.68	9500	-35.47	20240102	3550	72.68	20240805	9610	-36.21	20231221	3550	72.68	20240805	4.49	N	024940	500	50 억		221159	N	N	0	N	00	N
54	20241023	110356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	230	2	3.90	789564030	130832	50.45	5860	6120	5860	7650	4130	5890	6034.95	2.21	0	-5595	6203	6046	5863	5706	5523	5955	5615	50	1760	500	4000	10	1	10000000	612	28.20	1.26	12	1.31	217.00	4856.00	9610	20231221	-36.32	3550	20240805	72.39	9500	-35.58	20240102	3550	72.39	20240805	9610	-36.32	20231221	3550	72.39	20240805	4.49	N	024940	500	50 억		221159	N	N	0	N	00	N
55	20241023	100356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	160	2	2.72	534499400	88800	34.24	5860	6090	5860	7650	4130	5890	6019.14	2.21	0	-5519	6203	6046	5863	5706	5523	5955	5615	50	1760	500	4000	10	1	10000000	605	27.88	1.25	12	0.89	217.00	4856.00	9610	20231221	-37.04	3550	20240805	70.42	9500	-36.32	20240102	3550	70.42	20240805	9610	-37.04	20231221	3550	70.42	20240805	4.49	N	024940	500	50 억		221159	N	N	0	N	00	N
56	20241023	090356	57	100.00	KOSDAQ		유통	N	N	N	N		N	5930	40	2	0.68	29765840	5012	1.93	5860	5990	5860	7650	4130	5890	5938.91	2.21	0	-441	6203	6046	5863	5706	5523	5955	5615	50	1760	500	4000	10	1	10000000	593	27.33	1.22	12	0.05	217.00	4856.00	9610	20231221	-38.29	3550	20240805	67.04	9500	-37.58	20240102	3550	67.04	20240805	9610	-38.29	20231221	3550	67.04	20240805	4.49	N	024940	500	50 억		221159	N	N	0	N	00	N
57	20241022	160352	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	-140	5	-2.32	1507401070	258323	60.60	5950	6020	5680	7830	4230	6030	5835.33	2.94	0	-73844	6383	6206	5903	5726	5423	6295	5815	50	1800	500	4100	10	1	10000000	589	27.14	1.21	12	2.58	217.00	4856.00	9610	20231221	-38.71	3550	20240805	65.92	9500	-38.00	20240102	3550	65.92	20240805	9610	-38.71	20231221	3550	65.92	20240805	4.62	N	024940	500	50 억		293702	N	N	0	N	00	N
58	20241022	150357	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	-150	5	-2.49	1481367600	253903	59.57	5950	6020	5680	7830	4230	6030	5834.38	2.94	0	-73359	6383	6206	5903	5726	5423	6295	5815	50	1800	500	4100	10	1	10000000	588	27.10	1.21	12	2.54	217.00	4856.00	9610	20231221	-38.81	3550	20240805	65.63	9500	-38.11	20240102	3550	65.63	20240805	9610	-38.81	20231221	3550	65.63	20240805	4.62	N	024940	500	50 억		293702	N	N	0	N	00	N
59	20241022	140358	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	-120	5	-1.99	1389649150	238314	55.91	5950	6020	5680	7830	4230	6030	5831.17	2.94	0	-69629	6383	6206	5903	5726	5423	6295	5815	50	1800	500	4100	10	1	10000000	591	27.24	1.22	12	2.38	217.00	4856.00	9610	20231221	-38.50	3550	20240805	66.48	9500	-37.79	20240102	3550	66.48	20240805	9610	-38.50	20231221	3550	66.48	20240805	4.62	N	024940	500	50 억		293702	N	N	0	N	00	N
60	20241022	130357	57	100.00	KOSDAQ		유통	N	N	N	N		N	5940	-90	5	-1.49	1329941320	228249	53.55	5950	6020	5680	7830	4230	6030	5826.71	2.94	0	-68998	6383	6206	5903	5726	5423	6295	5815	50	1800	500	4100	10	1	10000000	594	27.37	1.22	12	2.28	217.00	4856.00	9610	20231221	-38.19	3550	20240805	67.32	9500	-37.47	20240102	3550	67.32	20240805	9610	-38.19	20231221	3550	67.32	20240805	4.62	N	024940	500	50 억		293702	N	N	0	N	00	N
61	20241022	120356	57	100.00	KOSDAQ		유통	N	N	N	N		N	5860	-170	5	-2.82	1218159360	209343	49.11	5950	6020	5680	7830	4230	6030	5818.96	2.94	0	-67385	6383	6206	5903	5726	5423	6295	5815	50	1800	500	4100	10	1	10000000	586	27.00	1.21	12	2.09	217.00	4856.00	9610	20231221	-39.02	3550	20240805	65.07	9500	-38.32	20240102	3550	65.07	20240805	9610	-39.02	20231221	3550	65.07	20240805	4.62	N	024940	500	50 억		293702	N	N	0	N	00	N
62	20241022	110355	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	-230	5	-3.81	1091460840	187679	44.03	5950	6020	5680	7830	4230	6030	5815.57	2.94	0	-67700	6383	6206	5903	5726	5423	6295	5815	50	1800	500	4100	10	1	10000000	580	26.73	1.19	12	1.88	217.00	4856.00	9610	20231221	-39.65	3550	20240805	63.38	9500	-38.95	20240102	3550	63.38	20240805	9610	-39.65	20231221	3550	63.38	20240805	4.62	N	024940	500	50 억		293702	N	N	0	N	00	N
63	20241022	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	-280	5	-4.64	843694080	144855	33.98	5950	6020	5680	7830	4230	6030	5824.40	2.94	0	-61707	6383	6206	5903	5726	5423	6295	5815	50	1800	500	4100	10	1	10000000	575	26.50	1.18	12	1.45	217.00	4856.00	9610	20231221	-40.17	3550	20240805	61.97	9500	-39.47	20240102	3550	61.97	20240805	9610	-40.17	20231221	3550	61.97	20240805	4.62	N	024940	500	50 억		293702	N	N	0	N	00	N
64	20241022	090355	57	100.00	KOSDAQ		유통	N	N	N	N		N	5990	-40	5	-0.66	49346450	8271	1.94	5950	6020	5950	7830	4230	6030	5966.20	2.94	0	-1448	6383	6206	5903	5726	5423	6295	5815	50	1800	500	4100	10	1	10000000	599	27.60	1.23	12	0.08	217.00	4856.00	9610	20231221	-37.67	3550	20240805	68.73	9500	-36.95	20240102	3550	68.73	20240805	9610	-37.67	20231221	3550	68.73	20240805	4.62	N	024940	500	50 억		293702	N	N	0	N	00	N
65	20241021	160353	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	390	2	6.91	2501809960	424836	415.86	5680	6080	5600	7330	3950	5640	5888.19	1.87	0	106483	5733	5686	5613	5566	5493	5710	5590	50	1690	500	3830	10	1	10000000	603	27.79	1.24	12	4.25	217.00	4856.00	9610	20231221	-37.25	3550	20240805	69.86	9500	-36.53	20240102	3550	69.86	20240805	9610	-37.25	20231221	3550	69.86	20240805	4.89	N	024940	500	50 억		186768	N	N	0	N	00	N
66	20241021	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	5980	340	2	6.03	2077310450	354255	346.77	5680	6080	5600	7330	3950	5640	5863.88	1.87	0	102515	5733	5686	5613	5566	5493	5710	5590	50	1690	500	3830	10	1	10000000	598	27.56	1.23	12	3.54	217.00	4856.00	9610	20231221	-37.77	3550	20240805	68.45	9500	-37.05	20240102	3550	68.45	20240805	9610	-37.77	20231221	3550	68.45	20240805	4.89	N	024940	500	50 억		186768	N	N	0	N	00	N
67	20241021	140356	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	260	2	4.61	1911134260	326186	319.29	5680	6080	5600	7330	3950	5640	5859.03	1.87	0	101323	5733	5686	5613	5566	5493	5710	5590	50	1690	500	3830	10	1	10000000	590	27.19	1.21	12	3.26	217.00	4856.00	9610	20231221	-38.61	3550	20240805	66.20	9500	-37.89	20240102	3550	66.20	20240805	9610	-38.61	20231221	3550	66.20	20240805	4.89	N	024940	500	50 억		186768	N	N	0	N	00	N
68	20241021	130354	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	260	2	4.61	1726360920	294975	288.74	5680	6080	5600	7330	3950	5640	5852.57	1.87	0	97363	5733	5686	5613	5566	5493	5710	5590	50	1690	500	3830	10	1	10000000	590	27.19	1.21	12	2.95	217.00	4856.00	9610	20231221	-38.61	3550	20240805	66.20	9500	-37.89	20240102	3550	66.20	20240805	9610	-38.61	20231221	3550	66.20	20240805	4.89	N	024940	500	50 억		186768	N	N	0	N	00	N
69	20241021	120355	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	360	2	6.38	1522832600	260765	255.25	5680	6080	5600	7330	3950	5640	5839.87	1.87	0	79431	5733	5686	5613	5566	5493	5710	5590	50	1690	500	3830	10	1	10000000	600	27.65	1.24	12	2.61	217.00	4856.00	9610	20231221	-37.57	3550	20240805	69.01	9500	-36.84	20240102	3550	69.01	20240805	9610	-37.57	20231221	3550	69.01	20240805	4.89	N	024940	500	50 억		186768	N	N	0	N	00	N
70	20241021	110352	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	270	2	4.79	856133550	148838	145.69	5680	5920	5600	7330	3950	5640	5752.12	1.87	0	50382	5733	5686	5613	5566	5493	5710	5590	50	1690	500	3830	10	1	10000000	591	27.24	1.22	12	1.49	217.00	4856.00	9610	20231221	-38.50	3550	20240805	66.48	9500	-37.79	20240102	3550	66.48	20240805	9610	-38.50	20231221	3550	66.48	20240805	4.89	N	024940	500	50 억		186768	N	N	0	N	00	N
71	20241021	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	60	2	1.06	326550040	57894	56.67	5680	5700	5600	7330	3950	5640	5640.48	1.87	0	26714	5733	5686	5613	5566	5493	5710	5590	50	1690	500	3830	10	1	10000000	570	26.27	1.17	12	0.58	217.00	4856.00	9610	20231221	-40.69	3550	20240805	60.56	9500	-40.00	20240102	3550	60.56	20240805	9610	-40.69	20231221	3550	60.56	20240805	4.89	N	024940	500	50 억		186768	N	N	0	N	00	N
72	20241021	090352	57	100.00	KOSDAQ		유통	N	N	N	N		N	5640	0	3	0.00	12188320	2161	2.12	5680	5680	5640	7330	3950	5640	5640.13	1.87	0	1617	5733	5686	5613	5566	5493	5710	5590	50	1690	500	3830	10	1	10000000	564	25.99	1.16	12	0.02	217.00	4856.00	9610	20231221	-41.31	3550	20240805	58.87	9500	-40.63	20240102	3550	58.87	20240805	9610	-41.31	20231221	3550	58.87	20240805	4.89	N	024940	500	50 억		186768	N	N	0	N	00	N
73	20241018	160352	57	100.00	KOSDAQ		유통	N	N	N	N		N	5640	50	2	0.89	571413440	102136	87.73	5560	5660	5540	7260	3920	5590	5594.63	1.68	0	18133	5736	5662	5616	5542	5496	5640	5520	50	1670	500	3800	10	1	10000000	564	25.99	1.16	12	1.02	217.00	4856.00	9610	20231221	-41.31	3550	20240805	58.87	9500	-40.63	20240102	3550	58.87	20240805	9610	-41.31	20231221	3550	58.87	20240805	4.89	N	024940	500	50 억		168424	N	N	0	N	00	N
74	20241018	150400	57	100.00	KOSDAQ		유통	N	N	N	N		N	5630	40	2	0.72	526485090	94157	80.87	5560	5660	5540	7260	3920	5590	5591.57	1.68	0	16985	5736	5662	5616	5542	5496	5640	5520	50	1670	500	3800	10	1	10000000	563	25.94	1.16	12	0.94	217.00	4856.00	9610	20231221	-41.42	3550	20240805	58.59	9500	-40.74	20240102	3550	58.59	20240805	9610	-41.42	20231221	3550	58.59	20240805	4.89	N	024940	500	50 억		168424	N	N	0	N	00	N
75	20241018	140406	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	30	2	0.54	458597440	82093	70.51	5560	5660	5540	7260	3920	5590	5586.32	1.68	0	10355	5736	5662	5616	5542	5496	5640	5520	50	1670	500	3800	10	1	10000000	562	25.90	1.16	12	0.82	217.00	4856.00	9610	20231221	-41.52	3550	20240805	58.31	9500	-40.84	20240102	3550	58.31	20240805	9610	-41.52	20231221	3550	58.31	20240805	4.89	N	024940	500	50 억		168424	N	N	0	N	00	N
76	20241018	130354	57	100.00	KOSDAQ		유통	N	N	N	N		N	5590	0	3	0.00	336176610	60313	51.81	5560	5650	5540	7260	3920	5590	5573.87	1.68	0	-479	5736	5662	5616	5542	5496	5640	5520	50	1670	500	3800	10	1	10000000	559	25.76	1.15	12	0.60	217.00	4856.00	9610	20231221	-41.83	3550	20240805	57.46	9500	-41.16	20240102	3550	57.46	20240805	9610	-41.83	20231221	3550	57.46	20240805	4.89	N	024940	500	50 억		168424	N	N	0	N	00	N
77	20241018	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	5580	-10	5	-0.18	183003740	32870	28.23	5560	5650	5540	7260	3920	5590	5567.50	1.68	0	-4079	5736	5662	5616	5542	5496	5640	5520	50	1670	500	3800	10	1	10000000	558	25.71	1.15	12	0.33	217.00	4856.00	9610	20231221	-41.94	3550	20240805	57.18	9500	-41.26	20240102	3550	57.18	20240805	9610	-41.94	20231221	3550	57.18	20240805	4.89	N	024940	500	50 억		168424	N	N	0	N	00	N
78	20241018	110358	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	10	2	0.18	145402370	26107	22.42	5560	5650	5540	7260	3920	5590	5569.48	1.68	0	-4310	5736	5662	5616	5542	5496	5640	5520	50	1670	500	3800	10	1	10000000	560	25.81	1.15	12	0.26	217.00	4856.00	9610	20231221	-41.73	3550	20240805	57.75	9500	-41.05	20240102	3550	57.75	20240805	9610	-41.73	20231221	3550	57.75	20240805	4.89	N	024940	500	50 억		168424	N	N	0	N	00	N
79	20241018	100354	57	100.00	KOSDAQ		유통	N	N	N	N		N	5570	-20	5	-0.36	79715590	14333	12.31	5560	5650	5540	7260	3920	5590	5561.68	1.68	0	-4503	5736	5662	5616	5542	5496	5640	5520	50	1670	500	3800	10	1	10000000	557	25.67	1.15	12	0.14	217.00	4856.00	9610	20231221	-42.04	3550	20240805	56.90	9500	-41.37	20240102	3550	56.90	20240805	9610	-42.04	20231221	3550	56.90	20240805	4.89	N	024940	500	50 억		168424	N	N	0	N	00	N
80	20241018	090354	57	100.00	KOSDAQ		유통	N	N	N	N		N	5630	40	2	0.72	5601700	1000	0.86	5560	5650	5560	7260	3920	5590	5601.70	1.68	0	-384	5736	5662	5616	5542	5496	5640	5520	50	1670	500	3800	10	1	10000000	563	25.94	1.16	12	0.01	217.00	4856.00	9610	20231221	-41.42	3550	20240805	58.59	9500	-40.74	20240102	3550	58.59	20240805	9610	-41.42	20231221	3550	58.59	20240805	4.89	N	024940	500	50 억		168424	N	N	0	N	00	N
81	20241017	160353	57	100.00	KOSDAQ		유통	N	N	N	N		N	5590	-30	5	-0.53	649706730	115852	110.92	5620	5690	5570	7300	3940	5620	5607.97	1.62	0	4111	5746	5682	5586	5522	5426	5715	5555	50	1680	500	3820	10	1	10000000	559	25.76	1.15	12	1.16	217.00	4856.00	9610	20231221	-41.83	3550	20240805	57.46	9500	-41.16	20240102	3550	57.46	20240805	9610	-41.83	20231221	3550	57.46	20240805	4.80	N	024940	500	50 억		162293	N	N	0	N	00	N
82	20241017	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	-10	5	-0.18	593638920	105824	101.32	5620	5690	5570	7300	3940	5620	5609.58	1.62	0	4620	5746	5682	5586	5522	5426	5715	5555	50	1680	500	3820	10	1	10000000	561	25.85	1.16	12	1.06	217.00	4856.00	9610	20231221	-41.62	3550	20240805	58.03	9500	-40.95	20240102	3550	58.03	20240805	9610	-41.62	20231221	3550	58.03	20240805	4.80	N	024940	500	50 억		162293	N	N	0	N	00	N
83	20241017	140355	57	100.00	KOSDAQ		유통	N	N	N	N		N	5580	-40	5	-0.71	526670250	93830	89.84	5620	5690	5570	7300	3940	5620	5612.95	1.62	0	4569	5746	5682	5586	5522	5426	5715	5555	50	1680	500	3820	10	1	10000000	558	25.71	1.15	12	0.94	217.00	4856.00	9610	20231221	-41.94	3550	20240805	57.18	9500	-41.26	20240102	3550	57.18	20240805	9610	-41.94	20231221	3550	57.18	20240805	4.80	N	024940	500	50 억		162293	N	N	0	N	00	N
84	20241017	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	-10	5	-0.18	454253900	80859	77.42	5620	5690	5570	7300	3940	5620	5617.82	1.62	0	6778	5746	5682	5586	5522	5426	5715	5555	50	1680	500	3820	10	1	10000000	561	25.85	1.16	12	0.81	217.00	4856.00	9610	20231221	-41.62	3550	20240805	58.03	9500	-40.95	20240102	3550	58.03	20240805	9610	-41.62	20231221	3550	58.03	20240805	4.80	N	024940	500	50 억		162293	N	N	0	N	00	N
85	20241017	120355	57	100.00	KOSDAQ		유통	N	N	N	N		N	5640	20	2	0.36	372647280	66287	63.47	5620	5690	5570	7300	3940	5620	5621.75	1.62	0	5722	5746	5682	5586	5522	5426	5715	5555	50	1680	500	3820	10	1	10000000	564	25.99	1.16	12	0.66	217.00	4856.00	9610	20231221	-41.31	3550	20240805	58.87	9500	-40.63	20240102	3550	58.87	20240805	9610	-41.31	20231221	3550	58.87	20240805	4.80	N	024940	500	50 억		162293	N	N	0	N	00	N
86	20241017	110355	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	-10	5	-0.18	363136220	64595	61.85	5620	5690	5570	7300	3940	5620	5621.77	1.62	0	6485	5746	5682	5586	5522	5426	5715	5555	50	1680	500	3820	10	1	10000000	561	25.85	1.16	12	0.65	217.00	4856.00	9610	20231221	-41.62	3550	20240805	58.03	9500	-40.95	20240102	3550	58.03	20240805	9610	-41.62	20231221	3550	58.03	20240805	4.80	N	024940	500	50 억		162293	N	N	0	N	00	N
87	20241017	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	-10	5	-0.18	278136430	49428	47.32	5620	5690	5570	7300	3940	5620	5627.26	1.62	0	13332	5746	5682	5586	5522	5426	5715	5555	50	1680	500	3820	10	1	10000000	561	25.85	1.16	12	0.49	217.00	4856.00	9610	20231221	-41.62	3550	20240805	58.03	9500	-40.95	20240102	3550	58.03	20240805	9610	-41.62	20231221	3550	58.03	20240805	4.80	N	024940	500	50 억		162293	N	N	0	N	00	N
88	20241017	090352	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	-10	5	-0.18	91935560	16386	15.69	5620	5680	5570	7300	3940	5620	5609.98	1.62	0	4211	5746	5682	5586	5522	5426	5715	5555	50	1680	500	3820	10	1	10000000	561	25.85	1.16	12	0.16	217.00	4856.00	9610	20231221	-41.62	3550	20240805	58.03	9500	-40.95	20240102	3550	58.03	20240805	9610	-41.62	20231221	3550	58.03	20240805	4.80	N	024940	500	50 억		162293	N	N	0	N	00	N
89	20241016	160351	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	60	2	1.08	576551910	103275	114.47	5520	5650	5490	7220	3900	5560	5582.54	1.66	0	-3973	5733	5646	5603	5516	5473	5625	5495	50	1660	500	3780	10	1	10000000	562	25.90	1.16	12	1.03	217.00	4856.00	9610	20231221	-41.52	3550	20240805	58.31	9500	-40.84	20240102	3550	58.31	20240805	9610	-41.52	20231221	3550	58.31	20240805	4.50	N	024940	500	50 억		166187	N	N	0	N	00	N
90	20241016	150353	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	50	2	0.90	492781370	88339	97.91	5520	5650	5490	7220	3900	5560	5578.30	1.66	0	-3480	5733	5646	5603	5516	5473	5625	5495	50	1660	500	3780	10	1	10000000	561	25.85	1.16	12	0.88	217.00	4856.00	9610	20231221	-41.62	3550	20240805	58.03	9500	-40.95	20240102	3550	58.03	20240805	9610	-41.62	20231221	3550	58.03	20240805	4.50	N	024940	500	50 억		166187	N	N	0	N	00	N
91	20241016	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	5580	20	2	0.36	451250680	80904	89.67	5520	5650	5490	7220	3900	5560	5577.61	1.66	0	-1860	5733	5646	5603	5516	5473	5625	5495	50	1660	500	3780	10	1	10000000	558	25.71	1.15	12	0.81	217.00	4856.00	9610	20231221	-41.94	3550	20240805	57.18	9500	-41.26	20240102	3550	57.18	20240805	9610	-41.94	20231221	3550	57.18	20240805	4.50	N	024940	500	50 억		166187	N	N	0	N	00	N
92	20241016	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	60	2	1.08	371567050	66711	73.94	5520	5650	5490	7220	3900	5560	5569.80	1.66	0	6310	5733	5646	5603	5516	5473	5625	5495	50	1660	500	3780	10	1	10000000	562	25.90	1.16	12	0.67	217.00	4856.00	9610	20231221	-41.52	3550	20240805	58.31	9500	-40.84	20240102	3550	58.31	20240805	9610	-41.52	20231221	3550	58.31	20240805	4.50	N	024940	500	50 억		166187	N	N	0	N	00	N
93	20241016	120352	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	40	2	0.72	325278990	58456	64.79	5520	5650	5490	7220	3900	5560	5564.51	1.66	0	8087	5733	5646	5603	5516	5473	5625	5495	50	1660	500	3780	10	1	10000000	560	25.81	1.15	12	0.58	217.00	4856.00	9610	20231221	-41.73	3550	20240805	57.75	9500	-41.05	20240102	3550	57.75	20240805	9610	-41.73	20231221	3550	57.75	20240805	4.50	N	024940	500	50 억		166187	N	N	0	N	00	N
94	20241016	110351	57	100.00	KOSDAQ		유통	N	N	N	N		N	5590	30	2	0.54	295029160	53054	58.80	5520	5650	5490	7220	3900	5560	5560.92	1.66	0	7275	5733	5646	5603	5516	5473	5625	5495	50	1660	500	3780	10	1	10000000	559	25.76	1.15	12	0.53	217.00	4856.00	9610	20231221	-41.83	3550	20240805	57.46	9500	-41.16	20240102	3550	57.46	20240805	9610	-41.83	20231221	3550	57.46	20240805	4.50	N	024940	500	50 억		166187	N	N	0	N	00	N
95	20241016	100351	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	-10	5	-0.18	162630780	29341	32.52	5520	5650	5490	7220	3900	5560	5542.78	1.66	0	649	5733	5646	5603	5516	5473	5625	5495	50	1660	500	3780	10	1	10000000	555	25.58	1.14	12	0.29	217.00	4856.00	9610	20231221	-42.25	3550	20240805	56.34	9500	-41.58	20240102	3550	56.34	20240805	9610	-42.25	20231221	3550	56.34	20240805	4.50	N	024940	500	50 억		166187	N	N	0	N	00	N
96	20241016	090352	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	-10	5	-0.18	34671410	6278	6.96	5520	5620	5510	7220	3900	5560	5522.68	1.66	0	-105	5733	5646	5603	5516	5473	5625	5495	50	1660	500	3780	10	1	10000000	555	25.58	1.14	12	0.06	217.00	4856.00	9610	20231221	-42.25	3550	20240805	56.34	9500	-41.58	20240102	3550	56.34	20240805	9610	-42.25	20231221	3550	56.34	20240805	4.50	N	024940	500	50 억		166187	N	N	0	N	00	N
97	20241015	160349	57	100.00	KOSDAQ		유통	N	N	N	N		N	5560	-60	5	-1.07	503246760	89832	70.08	5680	5690	5560	7300	3940	5620	5602.13	1.52	0	14216	5826	5722	5666	5562	5506	5700	5540	50	1680	500	3820	10	1	10000000	556	25.62	1.14	12	0.90	217.00	4856.00	9610	20231221	-42.14	3550	20240805	56.62	9500	-41.47	20240102	3550	56.62	20240805	9610	-42.14	20231221	3550	56.62	20240805	4.02	N	024940	500	50 억		151971	N	N	0	N	00	N
98	20241015	150353	57	100.00	KOSDAQ		유통	N	N	N	N		N	5590	-30	5	-0.53	475866230	84913	66.25	5680	5690	5560	7300	3940	5620	5604.16	1.52	0	14797	5826	5722	5666	5562	5506	5700	5540	50	1680	500	3820	10	1	10000000	559	25.76	1.15	12	0.85	217.00	4856.00	9610	20231221	-41.83	3550	20240805	57.46	9500	-41.16	20240102	3550	57.46	20240805	9610	-41.83	20231221	3550	57.46	20240805	4.02	N	024940	500	50 억		151971	N	N	0	N	00	N
99	20241015	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	-10	5	-0.18	398092540	70986	55.38	5680	5690	5560	7300	3940	5620	5608.04	1.52	0	13729	5826	5722	5666	5562	5506	5700	5540	50	1680	500	3820	10	1	10000000	561	25.85	1.16	12	0.71	217.00	4856.00	9610	20231221	-41.62	3550	20240805	58.03	9500	-40.95	20240102	3550	58.03	20240805	9610	-41.62	20231221	3550	58.03	20240805	4.02	N	024940	500	50 억		151971	N	N	0	N	00	N
100	20241015	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	5590	-30	5	-0.53	380794410	67896	52.97	5680	5690	5560	7300	3940	5620	5608.50	1.52	0	13086	5826	5722	5666	5562	5506	5700	5540	50	1680	500	3820	10	1	10000000	559	25.76	1.15	12	0.68	217.00	4856.00	9610	20231221	-41.83	3550	20240805	57.46	9500	-41.16	20240102	3550	57.46	20240805	9610	-41.83	20231221	3550	57.46	20240805	4.02	N	024940	500	50 억		151971	N	N	0	N	00	N
101	20241015	120351	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	0	3	0.00	355051210	63299	49.38	5680	5690	5560	7300	3940	5620	5609.11	1.52	0	13081	5826	5722	5666	5562	5506	5700	5540	50	1680	500	3820	10	1	10000000	562	25.90	1.16	12	0.63	217.00	4856.00	9610	20231221	-41.52	3550	20240805	58.31	9500	-40.84	20240102	3550	58.31	20240805	9610	-41.52	20231221	3550	58.31	20240805	4.02	N	024940	500	50 억		151971	N	N	0	N	00	N
102	20241015	110352	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	-20	5	-0.36	274702190	48966	38.20	5680	5690	5560	7300	3940	5620	5610.06	1.52	0	8700	5826	5722	5666	5562	5506	5700	5540	50	1680	500	3820	10	1	10000000	560	25.81	1.15	12	0.49	217.00	4856.00	9610	20231221	-41.73	3550	20240805	57.75	9500	-41.05	20240102	3550	57.75	20240805	9610	-41.73	20231221	3550	57.75	20240805	4.02	N	024940	500	50 억		151971	N	N	0	N	00	N
103	20241015	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	5640	20	2	0.36	156542500	27849	21.73	5680	5690	5560	7300	3940	5620	5621.12	1.52	0	7337	5826	5722	5666	5562	5506	5700	5540	50	1680	500	3820	10	1	10000000	564	25.99	1.16	12	0.28	217.00	4856.00	9610	20231221	-41.31	3550	20240805	58.87	9500	-40.63	20240102	3550	58.87	20240805	9610	-41.31	20231221	3550	58.87	20240805	4.02	N	024940	500	50 억		151971	N	N	0	N	00	N
104	20241015	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	50	2	0.89	11972920	2107	1.64	5680	5690	5670	7300	3940	5620	5682.45	1.52	0	-126	5826	5722	5666	5562	5506	5700	5540	50	1680	500	3820	10	1	10000000	567	26.13	1.17	12	0.02	217.00	4856.00	9610	20231221	-41.00	3550	20240805	59.72	9500	-40.32	20240102	3550	59.72	20240805	9610	-41.00	20231221	3550	59.72	20240805	4.02	N	024940	500	50 억		151971	N	N	0	N	00	N
105	20241014	160343	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	-60	5	-1.06	726507890	127816	67.49	5620	5770	5610	7380	3980	5680	5684.08	1.52	0	-222	5846	5762	5686	5602	5526	5805	5645	50	1700	500	3860	10	1	10000000	562	25.90	1.16	12	1.28	217.00	4856.00	9610	20231221	-41.52	3550	20240805	58.31	9500	-40.84	20240102	3550	58.31	20240805	9610	-41.52	20231221	3550	58.31	20240805	4.09	N	024940	500	50 억		152193	N	N	0	N	00	N
106	20241014	150346	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	-70	5	-1.23	676392280	118915	62.79	5620	5770	5610	7380	3980	5680	5688.03	1.52	0	995	5846	5762	5686	5602	5526	5805	5645	50	1700	500	3860	10	1	10000000	561	25.85	1.16	12	1.19	217.00	4856.00	9610	20231221	-41.62	3550	20240805	58.03	9500	-40.95	20240102	3550	58.03	20240805	9610	-41.62	20231221	3550	58.03	20240805	4.09	N	024940	500	50 억		152193	N	N	0	N	00	N
107	20241014	140347	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	0	3	0.00	593881160	104267	55.06	5620	5770	5610	7380	3980	5680	5695.77	1.52	0	2712	5846	5762	5686	5602	5526	5805	5645	50	1700	500	3860	10	1	10000000	568	26.18	1.17	12	1.04	217.00	4856.00	9610	20231221	-40.89	3550	20240805	60.00	9500	-40.21	20240102	3550	60.00	20240805	9610	-40.89	20231221	3550	60.00	20240805	4.09	N	024940	500	50 억		152193	N	N	0	N	00	N
108	20241014	130347	57	100.00	KOSDAQ		유통	N	N	N	N		N	5660	-20	5	-0.35	567612070	99609	52.60	5620	5770	5610	7380	3980	5680	5698.40	1.52	0	2977	5846	5762	5686	5602	5526	5805	5645	50	1700	500	3860	10	1	10000000	566	26.08	1.17	12	1.00	217.00	4856.00	9610	20231221	-41.10	3550	20240805	59.44	9500	-40.42	20240102	3550	59.44	20240805	9610	-41.10	20231221	3550	59.44	20240805	4.09	N	024940	500	50 억		152193	N	N	0	N	00	N
109	20241014	120340	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	30	2	0.53	504605690	88512	46.74	5620	5770	5610	7380	3980	5680	5700.99	1.52	0	5175	5846	5762	5686	5602	5526	5805	5645	50	1700	500	3860	10	1	10000000	571	26.31	1.18	12	0.89	217.00	4856.00	9610	20231221	-40.58	3550	20240805	60.85	9500	-39.89	20240102	3550	60.85	20240805	9610	-40.58	20231221	3550	60.85	20240805	4.09	N	024940	500	50 억		152193	N	N	0	N	00	N
110	20241014	110345	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	20	2	0.35	473395230	83039	43.85	5620	5770	5610	7380	3980	5680	5700.88	1.52	0	4693	5846	5762	5686	5602	5526	5805	5645	50	1700	500	3860	10	1	10000000	570	26.27	1.17	12	0.83	217.00	4856.00	9610	20231221	-40.69	3550	20240805	60.56	9500	-40.00	20240102	3550	60.56	20240805	9610	-40.69	20231221	3550	60.56	20240805	4.09	N	024940	500	50 억		152193	N	N	0	N	00	N
111	20241014	100344	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	40	2	0.70	386818210	67869	35.84	5620	5770	5610	7380	3980	5680	5699.48	1.52	0	4489	5846	5762	5686	5602	5526	5805	5645	50	1700	500	3860	10	1	10000000	572	26.36	1.18	12	0.68	217.00	4856.00	9610	20231221	-40.48	3550	20240805	61.13	9500	-39.79	20240102	3550	61.13	20240805	9610	-40.48	20231221	3550	61.13	20240805	4.09	N	024940	500	50 억		152193	N	N	0	N	00	N
112	20241014	090347	57	100.00	KOSDAQ		유통	N	N	N	N		N	5650	-30	5	-0.53	32206050	5708	3.01	5620	5680	5620	7380	3980	5680	5642.27	1.52	0	389	5846	5762	5686	5602	5526	5805	5645	50	1700	500	3860	10	1	10000000	565	26.04	1.16	12	0.06	217.00	4856.00	9610	20231221	-41.21	3550	20240805	59.15	9500	-40.53	20240102	3550	59.15	20240805	9610	-41.21	20231221	3550	59.15	20240805	4.09	N	024940	500	50 억		152193	N	N	0	N	00	N
113	20241011	160338	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	20	2	0.35	1078209360	189333	96.80	5640	5770	5610	7350	3970	5660	5694.78	1.74	0	-21514	5793	5726	5643	5576	5493	5760	5610	50	1690	500	3840	10	1	10000000	568	26.18	1.17	12	1.89	217.00	4856.00	9610	20231221	-40.89	3550	20240805	60.00	9500	-40.21	20240102	3550	60.00	20240805	9610	-40.89	20231221	3550	60.00	20240805	3.75	N	024940	500	50 억		173707	N	N	0	N	00	N
114	20241011	150344	57	100.00	KOSDAQ		유통	N	N	N	N		N	5660	0	3	0.00	1019321780	178964	91.50	5640	5770	5610	7350	3970	5660	5695.68	1.74	0	-21052	5793	5726	5643	5576	5493	5760	5610	50	1690	500	3840	10	1	10000000	566	26.08	1.17	12	1.79	217.00	4856.00	9610	20231221	-41.10	3550	20240805	59.44	9500	-40.42	20240102	3550	59.44	20240805	9610	-41.10	20231221	3550	59.44	20240805	3.75	N	024940	500	50 억		173707	N	N	0	N	00	N
115	20241011	140344	57	100.00	KOSDAQ		유통	N	N	N	N		N	5650	-10	5	-0.18	909712350	159603	81.60	5640	5770	5610	7350	3970	5660	5699.84	1.74	0	-12232	5793	5726	5643	5576	5493	5760	5610	50	1690	500	3840	10	1	10000000	565	26.04	1.16	12	1.60	217.00	4856.00	9610	20231221	-41.21	3550	20240805	59.15	9500	-40.53	20240102	3550	59.15	20240805	9610	-41.21	20231221	3550	59.15	20240805	3.75	N	024940	500	50 억		173707	N	N	0	N	00	N
116	20241011	130345	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	40	2	0.71	743537120	130259	66.60	5640	5770	5610	7350	3970	5660	5708.14	1.74	0	-5956	5793	5726	5643	5576	5493	5760	5610	50	1690	500	3840	10	1	10000000	570	26.27	1.17	12	1.30	217.00	4856.00	9610	20231221	-40.69	3550	20240805	60.56	9500	-40.00	20240102	3550	60.56	20240805	9610	-40.69	20231221	3550	60.56	20240805	3.75	N	024940	500	50 억		173707	N	N	0	N	00	N
117	20241011	120344	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	70	2	1.24	691850210	121204	61.97	5640	5770	5610	7350	3970	5660	5708.15	1.74	0	-365	5793	5726	5643	5576	5493	5760	5610	50	1690	500	3840	10	1	10000000	573	26.41	1.18	12	1.21	217.00	4856.00	9610	20231221	-40.37	3550	20240805	61.41	9500	-39.68	20240102	3550	61.41	20240805	9610	-40.37	20231221	3550	61.41	20240805	3.75	N	024940	500	50 억		173707	N	N	0	N	00	N
118	20241011	110343	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	70	2	1.24	583061470	102261	52.28	5640	5760	5610	7350	3970	5660	5701.70	1.74	0	1941	5793	5726	5643	5576	5493	5760	5610	50	1690	500	3840	10	1	10000000	573	26.41	1.18	12	1.02	217.00	4856.00	9610	20231221	-40.37	3550	20240805	61.41	9500	-39.68	20240102	3550	61.41	20240805	9610	-40.37	20231221	3550	61.41	20240805	3.75	N	024940	500	50 억		173707	N	N	0	N	00	N
119	20241011	100348	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	60	2	1.06	189180870	33436	17.10	5640	5720	5610	7350	3970	5660	5658.00	1.74	0	-1815	5793	5726	5643	5576	5493	5760	5610	50	1690	500	3840	10	1	10000000	572	26.36	1.18	12	0.33	217.00	4856.00	9610	20231221	-40.48	3550	20240805	61.13	9500	-39.79	20240102	3550	61.13	20240805	9610	-40.48	20231221	3550	61.13	20240805	3.75	N	024940	500	50 억		173707	N	N	0	N	00	N
120	20241011	090344	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	10	2	0.18	33153740	5885	3.01	5640	5670	5620	7350	3970	5660	5633.60	1.74	0	294	5793	5726	5643	5576	5493	5760	5610	50	1690	500	3840	10	1	10000000	567	26.13	1.17	12	0.06	217.00	4856.00	9610	20231221	-41.00	3550	20240805	59.72	9500	-40.32	20240102	3550	59.72	20240805	9610	-41.00	20231221	3550	59.72	20240805	3.75	N	024940	500	50 억		173707	N	N	0	N	00	N
121	20241010	160351	57	100.00	KOSDAQ		유통	N	N	N	N		N	5660	100	2	1.80	1087196860	192719	81.84	5600	5710	5560	7220	3900	5560	5641.36	1.88	0	-14414	5713	5636	5513	5436	5313	5675	5475	50	1660	500	3780	10	1	10000000	566	26.08	1.17	12	1.93	217.00	4856.00	10290	20230926	-45.00	3550	20240805	59.44	9500	-40.42	20240102	3550	59.44	20240805	9610	-41.10	20231221	3550	59.44	20240805	3.45	N	024940	500	50 억		188077	N	N	0	N	00	N
122	20241010	150356	57	100.00	KOSDAQ		유통	N	N	N	N		N	5630	70	2	1.26	1048660630	185900	78.95	5600	5710	5560	7220	3900	5560	5640.99	1.88	0	-12928	5713	5636	5513	5436	5313	5675	5475	50	1660	500	3780	10	1	10000000	563	25.94	1.16	12	1.86	217.00	4856.00	10290	20230926	-45.29	3550	20240805	58.59	9500	-40.74	20240102	3550	58.59	20240805	9610	-41.42	20231221	3550	58.59	20240805	3.45	N	024940	500	50 억		188077	N	N	0	N	00	N
123	20241010	140353	57	100.00	KOSDAQ		유통	N	N	N	N		N	5640	80	2	1.44	958035480	169759	72.09	5600	5710	5560	7220	3900	5560	5643.50	1.88	0	-1719	5713	5636	5513	5436	5313	5675	5475	50	1660	500	3780	10	1	10000000	564	25.99	1.16	12	1.70	217.00	4856.00	10290	20230926	-45.19	3550	20240805	58.87	9500	-40.63	20240102	3550	58.87	20240805	9610	-41.31	20231221	3550	58.87	20240805	3.45	N	024940	500	50 억		188077	N	N	0	N	00	N
124	20241010	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	110	2	1.98	899215260	159335	67.67	5600	5710	5560	7220	3900	5560	5643.55	1.88	0	3057	5713	5636	5513	5436	5313	5675	5475	50	1660	500	3780	10	1	10000000	567	26.13	1.17	12	1.59	217.00	4856.00	10290	20230926	-44.90	3550	20240805	59.72	9500	-40.32	20240102	3550	59.72	20240805	9610	-41.00	20231221	3550	59.72	20240805	3.45	N	024940	500	50 억		188077	N	N	0	N	00	N
125	20241010	120352	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	110	2	1.98	862061770	152761	64.87	5600	5710	5560	7220	3900	5560	5643.21	1.88	0	5086	5713	5636	5513	5436	5313	5675	5475	50	1660	500	3780	10	1	10000000	567	26.13	1.17	12	1.53	217.00	4856.00	10290	20230926	-44.90	3550	20240805	59.72	9500	-40.32	20240102	3550	59.72	20240805	9610	-41.00	20231221	3550	59.72	20240805	3.45	N	024940	500	50 억		188077	N	N	0	N	00	N
126	20241010	110351	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	110	2	1.98	745206920	132211	56.15	5600	5700	5560	7220	3900	5560	5636.50	1.88	0	6735	5713	5636	5513	5436	5313	5675	5475	50	1660	500	3780	10	1	10000000	567	26.13	1.17	12	1.32	217.00	4856.00	10290	20230926	-44.90	3550	20240805	59.72	9500	-40.32	20240102	3550	59.72	20240805	9610	-41.00	20231221	3550	59.72	20240805	3.45	N	024940	500	50 억		188077	N	N	0	N	00	N
127	20241010	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	5640	80	2	1.44	364380780	64899	27.56	5600	5660	5560	7220	3900	5560	5614.58	1.88	0	372	5713	5636	5513	5436	5313	5675	5475	50	1660	500	3780	10	1	10000000	564	25.99	1.16	12	0.65	217.00	4856.00	10290	20230926	-45.19	3550	20240805	58.87	9500	-40.63	20240102	3550	58.87	20240805	9610	-41.31	20231221	3550	58.87	20240805	3.45	N	024940	500	50 억		188077	N	N	0	N	00	N
128	20241010	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	5660	100	2	1.80	67834960	12066	5.12	5600	5660	5600	7220	3900	5560	5621.99	1.88	0	-2500	5713	5636	5513	5436	5313	5675	5475	50	1660	500	3780	10	1	10000000	566	26.08	1.17	12	0.12	217.00	4856.00	10290	20230926	-45.00	3550	20240805	59.44	9500	-40.42	20240102	3550	59.44	20240805	9610	-41.10	20231221	3550	59.44	20240805	3.45	N	024940	500	50 억		188077	N	N	0	N	00	N
129	20241008	160351	57	100.00	KOSDAQ		유통	N	N	N	N		N	5560	70	2	1.28	1293550910	235196	87.13	5480	5590	5390	7130	3850	5490	5499.34	2.04	0	-15217	5663	5576	5433	5346	5203	5620	5390	50	1640	500	3730	10	1	10000000	556	25.62	1.14	12	2.35	217.00	4856.00	10880	20230925	-48.90	3550	20240805	56.62	9500	-41.47	20240102	3550	56.62	20240805	9610	-42.14	20231221	3550	56.62	20240805	3.79	N	024940	500	50 억		203967	N	N	0	N	00	N
130	20241008	150353	57	100.00	KOSDAQ		유통	N	N	N	N		N	5560	70	2	1.28	1196346580	217697	80.64	5480	5590	5390	7130	3850	5490	5495.47	2.04	0	-11618	5663	5576	5433	5346	5203	5620	5390	50	1640	500	3730	10	1	10000000	556	25.62	1.14	12	2.18	217.00	4856.00	10880	20230925	-48.90	3550	20240805	56.62	9500	-41.47	20240102	3550	56.62	20240805	9610	-42.14	20231221	3550	56.62	20240805	3.79	N	024940	500	50 억		203967	N	N	0	N	00	N
131	20241008	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	5520	30	2	0.55	1072806530	195407	72.39	5480	5590	5390	7130	3850	5490	5490.11	2.04	0	-10749	5663	5576	5433	5346	5203	5620	5390	50	1640	500	3730	10	1	10000000	552	25.44	1.14	12	1.95	217.00	4856.00	10880	20230925	-49.26	3550	20240805	55.49	9500	-41.89	20240102	3550	55.49	20240805	9610	-42.56	20231221	3550	55.49	20240805	3.79	N	024940	500	50 억		203967	N	N	0	N	00	N
132	20241008	130351	57	100.00	KOSDAQ		유통	N	N	N	N		N	5530	40	2	0.73	1027843710	187246	69.36	5480	5590	5390	7130	3850	5490	5489.27	2.04	0	-8620	5663	5576	5433	5346	5203	5620	5390	50	1640	500	3730	10	1	10000000	553	25.48	1.14	12	1.87	217.00	4856.00	10880	20230925	-49.17	3550	20240805	55.77	9500	-41.79	20240102	3550	55.77	20240805	9610	-42.46	20231221	3550	55.77	20240805	3.79	N	024940	500	50 억		203967	N	N	0	N	00	N
133	20241008	120351	57	100.00	KOSDAQ		유통	N	N	N	N		N	5510	20	2	0.36	907681390	165450	61.29	5480	5590	5390	7130	3850	5490	5486.14	2.04	0	-16400	5663	5576	5433	5346	5203	5620	5390	50	1640	500	3730	10	1	10000000	551	25.39	1.13	12	1.65	217.00	4856.00	10880	20230925	-49.36	3550	20240805	55.21	9500	-42.00	20240102	3550	55.21	20240805	9610	-42.66	20231221	3550	55.21	20240805	3.79	N	024940	500	50 억		203967	N	N	0	N	00	N
134	20241008	110350	57	100.00	KOSDAQ		유통	N	N	N	N		N	5510	20	2	0.36	833862660	152001	56.31	5480	5590	5390	7130	3850	5490	5485.90	2.04	0	-15047	5663	5576	5433	5346	5203	5620	5390	50	1640	500	3730	10	1	10000000	551	25.39	1.13	12	1.52	217.00	4856.00	10880	20230925	-49.36	3550	20240805	55.21	9500	-42.00	20240102	3550	55.21	20240805	9610	-42.66	20231221	3550	55.21	20240805	3.79	N	024940	500	50 억		203967	N	N	0	N	00	N
135	20241008	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	5460	-30	5	-0.55	467342400	85818	31.79	5480	5530	5390	7130	3850	5490	5445.74	2.04	0	-11344	5663	5576	5433	5346	5203	5620	5390	50	1640	500	3730	10	1	10000000	546	25.16	1.12	12	0.86	217.00	4856.00	10880	20230925	-49.82	3550	20240805	53.80	9500	-42.53	20240102	3550	53.80	20240805	9610	-43.18	20231221	3550	53.80	20240805	3.79	N	024940	500	50 억		203967	N	N	0	N	00	N
136	20241008	090350	57	100.00	KOSDAQ		유통	N	N	N	N		N	5530	40	2	0.73	83471890	15275	5.66	5480	5530	5420	7130	3850	5490	5464.61	2.04	0	-3672	5663	5576	5433	5346	5203	5620	5390	50	1640	500	3730	10	1	10000000	553	25.48	1.14	12	0.15	217.00	4856.00	10880	20230925	-49.17	3550	20240805	55.77	9500	-41.79	20240102	3550	55.77	20240805	9610	-42.46	20231221	3550	55.77	20240805	3.79	N	024940	500	50 억		203967	N	N	0	N	00	N
137	20241007	160349	57	100.00	KOSDAQ		유통	N	N	N	N		N	5490	220	2	4.17	1455684590	268031	127.84	5290	5520	5290	6850	3690	5270	5432.42	2.04	0	-938	5503	5386	5253	5136	5003	5445	5195	50	1580	500	3580	10	1	10000000	549	25.30	1.13	12	2.68	217.00	4856.00	10880	20230925	-49.54	3550	20240805	54.65	9500	-42.21	20240102	3550	54.65	20240805	9610	-42.87	20231221	3550	54.65	20240805	4.94	N	024940	500	50 억		204315	N	N	0	N	00	N
138	20241007	150344	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	200	2	3.80	1419563020	261443	124.70	5290	5520	5290	6850	3690	5270	5431.26	2.04	0	-1446	5503	5386	5253	5136	5003	5445	5195	50	1580	500	3580	10	1	10000000	547	25.21	1.13	12	2.61	217.00	4856.00	10880	20230925	-49.72	3550	20240805	54.08	9500	-42.42	20240102	3550	54.08	20240805	9610	-43.08	20231221	3550	54.08	20240805	4.94	N	024940	500	50 억		204315	N	N	0	N	00	N
139	20241007	140400	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	200	2	3.80	1259018230	231929	110.62	5290	5520	5290	6850	3690	5270	5430.19	2.04	0	-670	5503	5386	5253	5136	5003	5445	5195	50	1580	500	3580	10	1	10000000	547	25.21	1.13	12	2.32	217.00	4856.00	10880	20230925	-49.72	3550	20240805	54.08	9500	-42.42	20240102	3550	54.08	20240805	9610	-43.08	20231221	3550	54.08	20240805	4.94	N	024940	500	50 억		204315	N	N	0	N	00	N
140	20241007	130344	57	100.00	KOSDAQ		유통	N	N	N	N		N	5490	220	2	4.17	1180269230	217522	103.75	5290	5520	5290	6850	3690	5270	5427.79	2.04	0	5365	5503	5386	5253	5136	5003	5445	5195	50	1580	500	3580	10	1	10000000	549	25.30	1.13	12	2.18	217.00	4856.00	10880	20230925	-49.54	3550	20240805	54.65	9500	-42.21	20240102	3550	54.65	20240805	9610	-42.87	20231221	3550	54.65	20240805	4.94	N	024940	500	50 억		204315	N	N	0	N	00	N
141	20241007	120409	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	200	2	3.80	1097219510	202402	96.54	5290	5500	5290	6850	3690	5270	5422.88	2.04	0	7268	5503	5386	5253	5136	5003	5445	5195	50	1580	500	3580	10	1	10000000	547	25.21	1.13	12	2.02	217.00	4856.00	10880	20230925	-49.72	3550	20240805	54.08	9500	-42.42	20240102	3550	54.08	20240805	9610	-43.08	20231221	3550	54.08	20240805	4.94	N	024940	500	50 억		204315	N	N	0	N	00	N
142	20241007	110341	57	100.00	KOSDAQ		유통	N	N	N	N		N	5480	210	2	3.98	926883380	171299	81.70	5290	5500	5290	6850	3690	5270	5412.99	2.04	0	5696	5503	5386	5253	5136	5003	5445	5195	50	1580	500	3580	10	1	10000000	548	25.25	1.13	12	1.71	217.00	4856.00	10880	20230925	-49.63	3550	20240805	54.37	9500	-42.32	20240102	3550	54.37	20240805	9610	-42.98	20231221	3550	54.37	20240805	4.94	N	024940	500	50 억		204315	N	N	0	N	00	N
143	20241007	100340	57	100.00	KOSDAQ		유통	N	N	N	N		N	5450	180	2	3.42	558280610	103863	49.54	5290	5450	5290	6850	3690	5270	5377.75	2.04	0	19340	5503	5386	5253	5136	5003	5445	5195	50	1580	500	3580	10	1	10000000	545	25.12	1.12	12	1.04	217.00	4856.00	10880	20230925	-49.91	3550	20240805	53.52	9500	-42.63	20240102	3550	53.52	20240805	9610	-43.29	20231221	3550	53.52	20240805	4.94	N	024940	500	50 억		204315	N	N	0	N	00	N
144	20241007	090320	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	120	2	2.28	54906700	10306	4.92	5290	5390	5290	6850	3690	5270	5346.05	2.04	0	-2032	5503	5386	5253	5136	5003	5445	5195	50	1580	500	3580	10	1	10000000	539	24.84	1.11	12	0.10	217.00	4856.00	10880	20230925	-50.46	3550	20240805	51.83	9500	-43.26	20240102	3550	51.83	20240805	9610	-43.91	20231221	3550	51.83	20240805	4.94	N	024940	500	50 억		204315	N	N	0	N	00	N
145	20241004	160330	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	60	2	1.15	1094511220	209269	31.94	5180	5370	5120	6770	3650	5210	5230.13	1.85	0	21157	5656	5432	5316	5092	4976	5375	5035	50	1560	500	3540	10	1	10000000	527	24.29	1.09	12	2.09	217.00	4856.00	10880	20230925	-51.56	3550	20240805	48.45	9500	-44.53	20240102	3550	48.45	20240805	9610	-45.16	20231221	3550	48.45	20240805	4.53	N	024940	500	50 억		185460	N	N	0	N	00	N
146	20241004	150331	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	50	2	0.96	1021409840	195482	29.84	5180	5370	5120	6770	3650	5210	5225.08	1.85	0	18816	5656	5432	5316	5092	4976	5375	5035	50	1560	500	3540	10	1	10000000	526	24.24	1.08	12	1.95	217.00	4856.00	10880	20230925	-51.65	3550	20240805	48.17	9500	-44.63	20240102	3550	48.17	20240805	9610	-45.27	20231221	3550	48.17	20240805	4.53	N	024940	500	50 억		185460	N	N	0	N	00	N
147	20241004	140332	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	60	2	1.15	948157410	181582	27.72	5180	5370	5120	6770	3650	5210	5221.65	1.85	0	11205	5656	5432	5316	5092	4976	5375	5035	50	1560	500	3540	10	1	10000000	527	24.29	1.09	12	1.82	217.00	4856.00	10880	20230925	-51.56	3550	20240805	48.45	9500	-44.53	20240102	3550	48.45	20240805	9610	-45.16	20231221	3550	48.45	20240805	4.53	N	024940	500	50 억		185460	N	N	0	N	00	N
148	20241004	130331	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	0	3	0.00	879927820	168547	25.73	5180	5370	5120	6770	3650	5210	5220.67	1.85	0	13871	5656	5432	5316	5092	4976	5375	5035	50	1560	500	3540	10	1	10000000	521	24.01	1.07	12	1.69	217.00	4856.00	10880	20230925	-52.11	3550	20240805	46.76	9500	-45.16	20240102	3550	46.76	20240805	9610	-45.79	20231221	3550	46.76	20240805	4.53	N	024940	500	50 억		185460	N	N	0	N	00	N
149	20241004	120330	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	100	2	1.92	698737790	133944	20.45	5180	5370	5120	6770	3650	5210	5216.64	1.85	0	5237	5656	5432	5316	5092	4976	5375	5035	50	1560	500	3540	10	1	10000000	531	24.47	1.09	12	1.34	217.00	4856.00	10880	20230925	-51.19	3550	20240805	49.58	9500	-44.11	20240102	3550	49.58	20240805	9610	-44.75	20231221	3550	49.58	20240805	4.53	N	024940	500	50 억		185460	N	N	0	N	00	N
150	20241004	110331	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	50	2	0.96	532414340	102516	15.65	5180	5260	5120	6770	3650	5210	5193.48	1.85	0	-10586	5656	5432	5316	5092	4976	5375	5035	50	1560	500	3540	10	1	10000000	526	24.24	1.08	12	1.03	217.00	4856.00	10880	20230925	-51.65	3550	20240805	48.17	9500	-44.63	20240102	3550	48.17	20240805	9610	-45.27	20231221	3550	48.17	20240805	4.53	N	024940	500	50 억		185460	N	N	0	N	00	N
151	20241004	100330	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	-20	5	-0.38	374413540	72329	11.04	5180	5220	5120	6770	3650	5210	5176.53	1.85	0	-5112	5656	5432	5316	5092	4976	5375	5035	50	1560	500	3540	10	1	10000000	519	23.92	1.07	12	0.72	217.00	4856.00	10880	20230925	-52.30	3550	20240805	46.20	9500	-45.37	20240102	3550	46.20	20240805	9610	-45.99	20231221	3550	46.20	20240805	4.53	N	024940	500	50 억		185460	N	N	0	N	00	N
152	20241004	090327	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	-30	5	-0.58	60864120	11786	1.80	5180	5210	5120	6770	3650	5210	5164.10	1.85	0	1846	5656	5432	5316	5092	4976	5375	5035	50	1560	500	3540	10	1	10000000	518	23.87	1.07	12	0.12	217.00	4856.00	10880	20230925	-52.39	3550	20240805	45.92	9500	-45.47	20240102	3550	45.92	20240805	9610	-46.10	20231221	3550	45.92	20240805	4.53	N	024940	500	50 억		185460	N	N	0	N	00	N
153	20241002	160327	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	-450	5	-7.95	3480715310	651578	94.83	5320	5540	5200	7350	3970	5660	5341.98	1.40	0	44178	5960	5810	5650	5500	5340	5730	5420	50	1690	500	3840	10	1	10000000	521	24.01	1.07	12	6.52	217.00	4856.00	10880	20230925	-52.11	3550	20240805	46.76	9500	-45.16	20240102	3550	46.76	20240805	9610	-45.79	20231221	3550	46.76	20240805	4.46	N	024940	500	50 억		140341	N	N	0	N	00	N
154	20241002	150333	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	-430	5	-7.60	3327926560	622288	90.57	5320	5540	5210	7350	3970	5660	5347.89	1.40	0	35784	5960	5810	5650	5500	5340	5730	5420	50	1690	500	3840	10	1	10000000	523	24.10	1.08	12	6.22	217.00	4856.00	10880	20230925	-51.93	3550	20240805	47.32	9500	-44.95	20240102	3550	47.32	20240805	9610	-45.58	20231221	3550	47.32	20240805	4.46	N	024940	500	50 억		140341	N	N	0	N	00	N
155	20241002	140331	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-340	5	-6.01	3075285220	574214	83.57	5320	5540	5230	7350	3970	5660	5355.64	1.40	0	28782	5960	5810	5650	5500	5340	5730	5420	50	1690	500	3840	10	1	10000000	532	24.52	1.10	12	5.74	217.00	4856.00	10880	20230925	-51.10	3550	20240805	49.86	9500	-44.00	20240102	3550	49.86	20240805	9610	-44.64	20231221	3550	49.86	20240805	4.46	N	024940	500	50 억		140341	N	N	0	N	00	N
156	20241002	130330	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	-290	5	-5.12	2450673070	456588	66.45	5320	5540	5230	7350	3970	5660	5367.36	1.40	0	12578	5960	5810	5650	5500	5340	5730	5420	50	1690	500	3840	10	1	10000000	537	24.75	1.11	12	4.57	217.00	4856.00	10880	20230925	-50.64	3550	20240805	51.27	9500	-43.47	20240102	3550	51.27	20240805	9610	-44.12	20231221	3550	51.27	20240805	4.46	N	024940	500	50 억		140341	N	N	0	N	00	N
157	20241002	120328	57	100.00	KOSDAQ		유통	N	N	N	N		N	5440	-220	5	-3.89	2332602810	434706	63.27	5320	5540	5230	7350	3970	5660	5365.93	1.40	0	9581	5960	5810	5650	5500	5340	5730	5420	50	1690	500	3840	10	1	10000000	544	25.07	1.12	12	4.35	217.00	4856.00	10880	20230925	-50.00	3550	20240805	53.24	9500	-42.74	20240102	3550	53.24	20240805	9610	-43.39	20231221	3550	53.24	20240805	4.46	N	024940	500	50 억		140341	N	N	0	N	00	N
158	20241002	110324	57	100.00	KOSDAQ		유통	N	N	N	N		N	5440	-220	5	-3.89	2255325100	420478	61.20	5320	5540	5230	7350	3970	5660	5363.72	1.40	0	4602	5960	5810	5650	5500	5340	5730	5420	50	1690	500	3840	10	1	10000000	544	25.07	1.12	12	4.20	217.00	4856.00	10880	20230925	-50.00	3550	20240805	53.24	9500	-42.74	20240102	3550	53.24	20240805	9610	-43.39	20231221	3550	53.24	20240805	4.46	N	024940	500	50 억		140341	N	N	0	N	00	N
159	20241002	100324	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-330	5	-5.83	1487248620	278990	40.60	5320	5420	5230	7350	3970	5660	5330.83	1.40	0	-22917	5960	5810	5650	5500	5340	5730	5420	50	1690	500	3840	10	1	10000000	533	24.56	1.10	12	2.79	217.00	4856.00	10880	20230925	-51.01	3550	20240805	50.14	9500	-43.89	20240102	3550	50.14	20240805	9610	-44.54	20231221	3550	50.14	20240805	4.46	N	024940	500	50 억		140341	N	N	0	N	00	N
160	20241002	090322	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	-430	5	-7.60	543085250	102277	14.89	5320	5390	5230	7350	3970	5660	5309.95	1.40	0	-11164	5960	5810	5650	5500	5340	5730	5420	50	1690	500	3840	10	1	10000000	523	24.10	1.08	12	1.02	217.00	4856.00	10880	20230925	-51.93	3550	20240805	47.32	9500	-44.95	20240102	3550	47.32	20240805	9610	-45.58	20231221	3550	47.32	20240805	4.46	N	024940	500	50 억		140341	N	N	0	N	00	N