KissMeData/051780/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	160556	57	100.00	KOSDAQ		유통	N	N	N	N		N	136	3	2	2.26	82154276	597902	179.34	133	144	133	172	94	133	137.41	0.63	0	65071	141	136	134	129	127	136	129	682	39	500	80	1	1	136422450	186	-2.52	0.45	12	0.44	-54.00	303.00	416	20231030	-67.31	124	20241025	9.68	395	-65.57	20240103	124	9.68	20241025	406	-66.50	20231123	124	9.68	20241025	0.00	N	051780	500	682 억		860422	N	N	0	N	00	N
3	20241031	150603	57	100.00	KOSDAQ		유통	N	N	N	N		N	136	3	2	2.26	78406537	570341	171.08	133	144	133	172	94	133	137.47	0.63	0	74264	141	136	134	129	127	136	129	682	39	500	80	1	1	136422450	186	-2.52	0.45	12	0.42	-54.00	303.00	416	20231030	-67.31	124	20241025	9.68	395	-65.57	20240103	124	9.68	20241025	406	-66.50	20231123	124	9.68	20241025	0.00	N	051780	500	682 억		860422	N	N	0	N	00	N
4	20241031	140603	57	100.00	KOSDAQ		유통	N	N	N	N		N	139	6	2	4.51	53293967	385492	115.63	133	144	133	172	94	133	138.25	0.63	0	29360	141	136	134	129	127	136	129	682	39	500	80	1	1	136422450	190	-2.57	0.46	12	0.28	-54.00	303.00	416	20231030	-66.59	124	20241025	12.10	395	-64.81	20240103	124	12.10	20241025	406	-65.76	20231123	124	12.10	20241025	0.00	N	051780	500	682 억		860422	N	N	0	N	00	N
5	20241031	130601	57	100.00	KOSDAQ		유통	N	N	N	N		N	138	5	2	3.76	40158741	290775	87.22	133	144	133	172	94	133	138.11	0.63	0	29186	141	136	134	129	127	136	129	682	39	500	80	1	1	136422450	188	-2.56	0.46	12	0.21	-54.00	303.00	416	20231030	-66.83	124	20241025	11.29	395	-65.06	20240103	124	11.29	20241025	406	-66.01	20231123	124	11.29	20241025	0.00	N	051780	500	682 억		860422	N	N	0	N	00	N
6	20241031	120602	57	100.00	KOSDAQ		유통	N	N	N	N		N	137	4	2	3.01	39920252	289038	86.70	133	144	133	172	94	133	138.11	0.63	0	28118	141	136	134	129	127	136	129	682	39	500	80	1	1	136422450	187	-2.54	0.45	12	0.21	-54.00	303.00	416	20231030	-67.07	124	20241025	10.48	395	-65.32	20240103	124	10.48	20241025	406	-66.26	20231123	124	10.48	20241025	0.00	N	051780	500	682 억		860422	N	N	0	N	00	N
7	20241031	110603	57	100.00	KOSDAQ		유통	N	N	N	N		N	139	6	2	4.51	38897271	281589	84.46	133	144	133	172	94	133	138.13	0.63	0	25199	141	136	134	129	127	136	129	682	39	500	80	1	1	136422450	190	-2.57	0.46	12	0.21	-54.00	303.00	416	20231030	-66.59	124	20241025	12.10	395	-64.81	20240103	124	12.10	20241025	406	-65.76	20231123	124	12.10	20241025	0.00	N	051780	500	682 억		860422	N	N	0	N	00	N
8	20241031	100602	57	100.00	KOSDAQ		유통	N	N	N	N		N	143	10	2	7.52	25880816	187392	56.21	133	144	133	172	94	133	138.11	0.63	0	8162	141	136	134	129	127	136	129	682	39	500	80	1	1	136422450	195	-2.65	0.47	12	0.14	-54.00	303.00	416	20231030	-65.62	124	20241025	15.32	395	-63.80	20240103	124	15.32	20241025	406	-64.78	20231123	124	15.32	20241025	0.00	N	051780	500	682 억		860422	N	N	0	N	00	N
9	20241031	090600	57	100.00	KOSDAQ		유통	N	N	N	N		N	135	2	2	1.50	1839002	13809	4.14	133	135	133	172	94	133	133.17	0.63	0	-266	141	136	134	129	127	136	129	682	39	500	80	1	1	136422450	184	-2.50	0.45	12	0.01	-54.00	303.00	416	20231030	-67.55	124	20241025	8.87	395	-65.82	20240103	124	8.87	20241025	406	-66.75	20231123	124	8.87	20241025	0.00	N	051780	500	682 억		860422	N	N	0	N	00	N
10	20241030	160558	57	100.00	KOSDAQ		유통	N	N	N	N		N	133	-3	5	-2.21	42326191	314677	16.73	137	139	132	176	96	136	134.51	0.62	0	12316	153	144	137	128	121	149	133	682	40	500	80	1	1	136422450	181	-2.46	0.44	12	0.23	-54.00	303.00	416	20231030	-68.03	124	20241025	7.26	395	-66.33	20240103	124	7.26	20241025	416	-68.03	20231030	124	7.26	20241025	0.00	N	051780	500	682 억		848106	N	N	0	N	00	N
11	20241030	150612	57	100.00	KOSDAQ		유통	N	N	N	N		N	136	0	3	0.00	39530514	293679	15.61	137	139	132	176	96	136	134.60	0.62	0	10665	153	144	137	128	121	149	133	682	40	500	80	1	1	136422450	186	-2.52	0.45	12	0.22	-54.00	303.00	416	20231030	-67.31	124	20241025	9.68	395	-65.57	20240103	124	9.68	20241025	416	-67.31	20231030	124	9.68	20241025	0.00	N	051780	500	682 억		848106	N	N	0	N	00	N
12	20241030	140604	57	100.00	KOSDAQ		유통	N	N	N	N		N	134	-2	5	-1.47	34786371	258274	13.73	137	139	132	176	96	136	134.69	0.62	0	16459	153	144	137	128	121	149	133	682	40	500	80	1	1	136422450	183	-2.48	0.44	12	0.19	-54.00	303.00	416	20231030	-67.79	124	20241025	8.06	395	-66.08	20240103	124	8.06	20241025	416	-67.79	20231030	124	8.06	20241025	0.00	N	051780	500	682 억		848106	N	N	0	N	00	N
13	20241030	130604	57	100.00	KOSDAQ		유통	N	N	N	N		N	136	0	3	0.00	29790072	221122	11.76	137	139	132	176	96	136	134.72	0.62	0	5720	153	144	137	128	121	149	133	682	40	500	80	1	1	136422450	186	-2.52	0.45	12	0.16	-54.00	303.00	416	20231030	-67.31	124	20241025	9.68	395	-65.57	20240103	124	9.68	20241025	416	-67.31	20231030	124	9.68	20241025	0.00	N	051780	500	682 억		848106	N	N	0	N	00	N
14	20241030	120611	57	100.00	KOSDAQ		유통	N	N	N	N		N	135	-1	5	-0.74	23453317	173639	9.23	137	139	132	176	96	136	135.07	0.62	0	1131	153	144	137	128	121	149	133	682	40	500	80	1	1	136422450	184	-2.50	0.45	12	0.13	-54.00	303.00	416	20231030	-67.55	124	20241025	8.87	395	-65.82	20240103	124	8.87	20241025	416	-67.55	20231030	124	8.87	20241025	0.00	N	051780	500	682 억		848106	N	N	0	N	00	N
15	20241030	110602	57	100.00	KOSDAQ		유통	N	N	N	N		N	135	-1	5	-0.74	22635500	167545	8.91	137	139	132	176	96	136	135.10	0.62	0	1131	153	144	137	128	121	149	133	682	40	500	80	1	1	136422450	184	-2.50	0.45	12	0.12	-54.00	303.00	416	20231030	-67.55	124	20241025	8.87	395	-65.82	20240103	124	8.87	20241025	416	-67.55	20231030	124	8.87	20241025	0.00	N	051780	500	682 억		848106	N	N	0	N	00	N
16	20241030	100600	57	100.00	KOSDAQ		유통	N	N	N	N		N	136	0	3	0.00	15966534	117657	6.26	137	139	133	176	96	136	135.70	0.62	0	-444	153	144	137	128	121	149	133	682	40	500	80	1	1	136422450	186	-2.52	0.45	12	0.09	-54.00	303.00	416	20231030	-67.31	124	20241025	9.68	395	-65.57	20240103	124	9.68	20241025	416	-67.31	20231030	124	9.68	20241025	0.00	N	051780	500	682 억		848106	N	N	0	N	00	N
17	20241030	090602	57	100.00	KOSDAQ		유통	N	N	N	N		N	136	0	3	0.00	5175974	37947	2.02	137	138	136	176	96	136	136.40	0.62	0	-7239	153	144	137	128	121	149	133	682	40	500	80	1	1	136422450	186	-2.52	0.45	12	0.03	-54.00	303.00	416	20231030	-67.31	124	20241025	9.68	395	-65.57	20240103	124	9.68	20241025	416	-67.31	20231030	124	9.68	20241025	0.00	N	051780	500	682 억		848106	N	N	0	N	00	N
18	20241029	160542	57	100.00	KOSDAQ		유통	N	N	N	N		N	136	5	2	3.82	256085748	1862081	550.62	133	146	130	170	92	131	137.53	0.62	0	742	135	133	130	128	125	134	129	682	39	500	80	1	1	136422450	186	-2.52	0.45	12	1.36	-54.00	303.00	438	20231020	-68.95	124	20241025	9.68	395	-65.57	20240103	124	9.68	20241025	416	-67.31	20231030	124	9.68	20241025	0.00	N	051780	500	682 억		847630	N	N	0	N	00	N
19	20241029	150552	57	100.00	KOSDAQ		유통	N	N	N	N		N	137	6	2	4.58	248401632	1805946	534.02	133	146	130	170	92	131	137.55	0.62	0	-11274	135	133	130	128	125	134	129	682	39	500	80	1	1	136422450	187	-2.54	0.45	12	1.32	-54.00	303.00	438	20231020	-68.72	124	20241025	10.48	395	-65.32	20240103	124	10.48	20241025	416	-67.07	20231030	124	10.48	20241025	0.00	N	051780	500	682 억		847630	N	N	0	N	00	N
20	20241029	140531	57	100.00	KOSDAQ		유통	N	N	N	N		N	134	3	2	2.29	240523988	1747783	516.82	133	146	130	170	92	131	137.62	0.62	0	-23893	135	133	130	128	125	134	129	682	39	500	80	1	1	136422450	183	-2.48	0.44	12	1.28	-54.00	303.00	438	20231020	-69.41	124	20241025	8.06	395	-66.08	20240103	124	8.06	20241025	416	-67.79	20231030	124	8.06	20241025	0.00	N	051780	500	682 억		847630	N	N	0	N	00	N
21	20241029	130546	57	100.00	KOSDAQ		유통	N	N	N	N		N	135	4	2	3.05	224349952	1627701	481.31	133	146	130	170	92	131	137.83	0.62	0	-19692	135	133	130	128	125	134	129	682	39	500	80	1	1	136422450	184	-2.50	0.45	12	1.19	-54.00	303.00	438	20231020	-69.18	124	20241025	8.87	395	-65.82	20240103	124	8.87	20241025	416	-67.55	20231030	124	8.87	20241025	0.00	N	051780	500	682 억		847630	N	N	0	N	00	N
22	20241029	120548	57	100.00	KOSDAQ		유통	N	N	N	N		N	131	0	3	0.00	74873926	561368	166.00	133	139	130	170	92	131	133.38	0.62	0	32545	135	133	130	128	125	134	129	682	39	500	80	1	1	136422450	179	-2.43	0.43	12	0.41	-54.00	303.00	438	20231020	-70.09	124	20241025	5.65	395	-66.84	20240103	124	5.65	20241025	416	-68.51	20231030	124	5.65	20241025	0.00	N	051780	500	682 억		847630	N	N	0	N	00	N
23	20241029	110602	57	100.00	KOSDAQ		유통	N	N	N	N		N	131	0	3	0.00	62355403	465471	137.64	133	139	131	170	92	131	133.96	0.62	0	23445	135	133	130	128	125	134	129	682	39	500	80	1	1	136422450	179	-2.43	0.43	12	0.34	-54.00	303.00	438	20231020	-70.09	124	20241025	5.65	395	-66.84	20240103	124	5.65	20241025	416	-68.51	20231030	124	5.65	20241025	0.00	N	051780	500	682 억		847630	N	N	0	N	00	N
24	20241029	100547	57	100.00	KOSDAQ		유통	N	N	N	N		N	136	5	2	3.82	45635515	338450	100.08	133	139	132	170	92	131	134.84	0.62	0	13299	135	133	130	128	125	134	129	682	39	500	80	1	1	136422450	186	-2.52	0.45	12	0.25	-54.00	303.00	438	20231020	-68.95	124	20241025	9.68	395	-65.57	20240103	124	9.68	20241025	416	-67.31	20231030	124	9.68	20241025	0.00	N	051780	500	682 억		847630	N	N	0	N	00	N
25	20241028	160541	57	100.00	KOSDAQ		유통	N	N	N	N		N	131	0	3	0.00	43473364	335968	20.63	129	132	127	170	92	131	129.40	0.61	0	17197	143	136	130	123	117	134	121	682	39	500	80	1	1	136422450	179	-2.43	0.43	12	0.25	-54.00	303.00	465	20231019	-71.83	124	20241025	5.65	395	-66.84	20240103	124	5.65	20241025	416	-68.51	20231030	124	5.65	20241025	0.00	N	051780	500	682 억		830433	N	N	0	N	00	N
26	20241028	150545	57	100.00	KOSDAQ		유통	N	N	N	N		N	131	0	3	0.00	42798604	330823	20.31	129	132	127	170	92	131	129.37	0.61	0	16921	143	136	130	123	117	134	121	682	39	500	80	1	1	136422450	179	-2.43	0.43	12	0.24	-54.00	303.00	465	20231019	-71.83	124	20241025	5.65	395	-66.84	20240103	124	5.65	20241025	416	-68.51	20231030	124	5.65	20241025	0.00	N	051780	500	682 억		830433	N	N	0	N	00	N
27	20241028	140547	57	100.00	KOSDAQ		유통	N	N	N	N		N	131	0	3	0.00	41214504	318731	19.57	129	131	127	170	92	131	129.31	0.61	0	11424	143	136	130	123	117	134	121	682	39	500	80	1	1	136422450	179	-2.43	0.43	12	0.23	-54.00	303.00	465	20231019	-71.83	124	20241025	5.65	395	-66.84	20240103	124	5.65	20241025	416	-68.51	20231030	124	5.65	20241025	0.00	N	051780	500	682 억		830433	N	N	0	N	00	N
28	20241028	130543	57	100.00	KOSDAQ		유통	N	N	N	N		N	130	-1	5	-0.76	36837942	284791	17.48	129	131	127	170	92	131	129.35	0.61	0	11129	143	136	130	123	117	134	121	682	39	500	80	1	1	136422450	177	-2.41	0.43	12	0.21	-54.00	303.00	465	20231019	-72.04	124	20241025	4.84	395	-67.09	20240103	124	4.84	20241025	416	-68.75	20231030	124	4.84	20241025	0.00	N	051780	500	682 억		830433	N	N	0	N	00	N
29	20241028	120545	57	100.00	KOSDAQ		유통	N	N	N	N		N	130	-1	5	-0.76	34866673	269567	16.55	129	131	127	170	92	131	129.34	0.61	0	8914	143	136	130	123	117	134	121	682	39	500	80	1	1	136422450	177	-2.41	0.43	12	0.20	-54.00	303.00	465	20231019	-72.04	124	20241025	4.84	395	-67.09	20240103	124	4.84	20241025	416	-68.75	20231030	124	4.84	20241025	0.00	N	051780	500	682 억		830433	N	N	0	N	00	N
30	20241028	110458	57	100.00	KOSDAQ		유통	N	N	N	N		N	130	-1	5	-0.76	34335602	265479	16.30	129	131	127	170	92	131	129.33	0.61	0	12633	143	136	130	123	117	134	121	682	39	500	80	1	1	136422450	177	-2.41	0.43	12	0.19	-54.00	303.00	465	20231019	-72.04	124	20241025	4.84	395	-67.09	20240103	124	4.84	20241025	416	-68.75	20231030	124	4.84	20241025	0.00	N	051780	500	682 억		830433	N	N	0	N	00	N
31	20241028	100541	57	100.00	KOSDAQ		유통	N	N	N	N		N	129	-2	5	-1.53	27109334	209465	12.86	129	131	127	170	92	131	129.42	0.61	0	14117	143	136	130	123	117	134	121	682	39	500	80	1	1	136422450	176	-2.39	0.43	12	0.15	-54.00	303.00	465	20231019	-72.26	124	20241025	4.03	395	-67.34	20240103	124	4.03	20241025	416	-68.99	20231030	124	4.03	20241025	0.00	N	051780	500	682 억		830433	N	N	0	N	00	N
32	20241028	090541	57	100.00	KOSDAQ		유통	N	N	N	N		N	130	-1	5	-0.76	7390050	57103	3.51	129	130	127	170	92	131	129.42	0.61	0	-2200	143	136	130	123	117	134	121	682	39	500	80	1	1	136422450	177	-2.41	0.43	12	0.04	-54.00	303.00	465	20231019	-72.04	124	20241025	4.84	395	-67.09	20240103	124	4.84	20241025	416	-68.75	20231030	124	4.84	20241025	0.00	N	051780	500	682 억		830433	N	N	0	N	00	N
33	20241025	160540	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	131	-6	5	-4.38	211288857	1626583	42.94	137	137	124	178	96	137	129.90	0.53	0	88463	157	147	142	132	127	144	129	682	41	500	90	1	1	136422450	179	-2.43	0.43	12	1.19	-54.00	303.00	465	20231019	-71.83	124	20241025	5.65	395	-66.84	20240103	124	5.65	20241025	416	-68.51	20231030	124	5.65	20241025	0.00	N	051780	500	682 억		729356	N	N	0	N	00	N
34	20241025	150544	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	129	-8	5	-5.84	205917024	1584982	41.84	137	137	124	178	96	137	129.92	0.53	0	88445	157	147	142	132	127	144	129	682	41	500	90	1	1	136422450	176	-2.39	0.43	12	1.16	-54.00	303.00	465	20231019	-72.26	124	20241025	4.03	395	-67.34	20240103	124	4.03	20241025	416	-68.99	20231030	124	4.03	20241025	0.00	N	051780	500	682 억		729356	N	N	0	N	00	N
35	20241025	140542	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	130	-7	5	-5.11	195643371	1505411	39.74	137	137	124	178	96	137	129.96	0.53	0	93632	157	147	142	132	127	144	129	682	41	500	90	1	1	136422450	177	-2.41	0.43	12	1.10	-54.00	303.00	465	20231019	-72.04	124	20241025	4.84	395	-67.09	20240103	124	4.84	20241025	416	-68.75	20231030	124	4.84	20241025	0.00	N	051780	500	682 억		729356	N	N	0	N	00	N
36	20241025	130545	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	128	-9	5	-6.57	168433837	1291936	34.11	137	137	124	178	96	137	130.37	0.53	0	115707	157	147	142	132	127	144	129	682	41	500	90	1	1	136422450	175	-2.37	0.42	12	0.95	-54.00	303.00	465	20231019	-72.47	124	20241025	3.23	395	-67.59	20240103	124	3.23	20241025	416	-69.23	20231030	124	3.23	20241025	0.00	N	051780	500	682 억		729356	N	N	0	N	00	N
37	20241025	120545	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	129	-8	5	-5.84	152227224	1165700	30.78	137	137	124	178	96	137	130.59	0.53	0	127579	157	147	142	132	127	144	129	682	41	500	90	1	1	136422450	176	-2.39	0.43	12	0.85	-54.00	303.00	465	20231019	-72.26	124	20241025	4.03	395	-67.34	20240103	124	4.03	20241025	416	-68.99	20231030	124	4.03	20241025	0.00	N	051780	500	682 억		729356	N	N	0	N	00	N
38	20241025	110541	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	129	-8	5	-5.84	138411617	1058796	27.95	137	137	124	178	96	137	130.73	0.53	0	124755	157	147	142	132	127	144	129	682	41	500	90	1	1	136422450	176	-2.39	0.43	12	0.78	-54.00	303.00	465	20231019	-72.26	124	20241025	4.03	395	-67.34	20240103	124	4.03	20241025	416	-68.99	20231030	124	4.03	20241025	0.00	N	051780	500	682 억		729356	N	N	0	N	00	N
39	20241025	100542	57	100.00	KOSDAQ		유통	N	N	N	N		N	136	-1	5	-0.73	10848968	79397	2.10	137	137	136	178	96	137	136.64	0.53	0	13072	157	147	142	132	127	144	129	682	41	500	90	1	1	136422450	186	-2.52	0.45	12	0.06	-54.00	303.00	465	20231019	-70.75	134	20241023	1.49	395	-65.57	20240103	134	1.49	20241023	416	-67.31	20231030	134	1.49	20241023	0.00	N	051780	500	682 억		729356	N	N	0	N	00	N
40	20241025	090543	57	100.00	KOSDAQ		유통	N	N	N	N		N	137	0	3	0.00	4766038	34880	0.92	137	137	136	178	96	137	136.64	0.53	0	4503	157	147	142	132	127	144	129	682	41	500	90	1	1	136422450	187	-2.54	0.45	12	0.03	-54.00	303.00	465	20231019	-70.54	134	20241023	2.24	395	-65.32	20240103	134	2.24	20241023	416	-67.07	20231030	134	2.24	20241023	0.00	N	051780	500	682 억		729356	N	N	0	N	00	N
41	20241024	160533	57	100.00	KOSDAQ		유통	N	N	N	N		N	137	-2	5	-1.44	548951432	3787709	578.20	139	152	137	180	98	139	144.93	0.56	0	-11043	145	142	138	135	131	140	133	682	41	500	90	1	1	136422450	187	-2.54	0.45	12	2.78	-54.00	303.00	465	20231019	-70.54	134	20241023	2.24	395	-65.32	20240103	134	2.24	20241023	416	-67.07	20231030	134	2.24	20241023	0.00	N	051780	500	682 억		758260	N	N	0	N	00	N
42	20241024	150538	57	100.00	KOSDAQ		유통	N	N	N	N		N	139	0	3	0.00	540990166	3729925	569.38	139	152	137	180	98	139	145.04	0.56	0	-9062	145	142	138	135	131	140	133	682	41	500	90	1	1	136422450	190	-2.57	0.46	12	2.73	-54.00	303.00	465	20231019	-70.11	134	20241023	3.73	395	-64.81	20240103	134	3.73	20241023	416	-66.59	20231030	134	3.73	20241023	0.00	N	051780	500	682 억		758260	N	N	0	N	00	N
43	20241024	140526	57	100.00	KOSDAQ		유통	N	N	N	N		N	139	0	3	0.00	519771708	3576606	545.97	139	152	138	180	98	139	145.33	0.56	0	-6558	145	142	138	135	131	140	133	682	41	500	90	1	1	136422450	190	-2.57	0.46	12	2.62	-54.00	303.00	465	20231019	-70.11	134	20241023	3.73	395	-64.81	20240103	134	3.73	20241023	416	-66.59	20231030	134	3.73	20241023	0.00	N	051780	500	682 억		758260	N	N	0	N	00	N
44	20241024	130536	57	100.00	KOSDAQ		유통	N	N	N	N		N	140	1	2	0.72	513200023	3529401	538.77	139	152	138	180	98	139	145.41	0.56	0	-2177	145	142	138	135	131	140	133	682	41	500	90	1	1	136422450	191	-2.59	0.46	12	2.59	-54.00	303.00	465	20231019	-69.89	134	20241023	4.48	395	-64.56	20240103	134	4.48	20241023	416	-66.35	20231030	134	4.48	20241023	0.00	N	051780	500	682 억		758260	N	N	0	N	00	N
45	20241024	120536	57	100.00	KOSDAQ		유통	N	N	N	N		N	140	1	2	0.72	494772059	3397542	518.64	139	152	138	180	98	139	145.63	0.56	0	17115	145	142	138	135	131	140	133	682	41	500	90	1	1	136422450	191	-2.59	0.46	12	2.49	-54.00	303.00	465	20231019	-69.89	134	20241023	4.48	395	-64.56	20240103	134	4.48	20241023	416	-66.35	20231030	134	4.48	20241023	0.00	N	051780	500	682 억		758260	N	N	0	N	00	N
46	20241024	110539	57	100.00	KOSDAQ		유통	N	N	N	N		N	145	6	2	4.32	376554590	2561830	391.07	139	152	138	180	98	139	146.99	0.56	0	-47301	145	142	138	135	131	140	133	682	41	500	90	1	1	136422450	198	-2.69	0.48	12	1.88	-54.00	303.00	465	20231019	-68.82	134	20241023	8.21	395	-63.29	20240103	134	8.21	20241023	416	-65.14	20231030	134	8.21	20241023	0.00	N	051780	500	682 억		758260	N	N	0	N	00	N
47	20241024	100539	57	100.00	KOSDAQ		유통	N	N	N	N		N	145	6	2	4.32	187199569	1282709	195.81	139	152	138	180	98	139	145.94	0.56	0	-42350	145	142	138	135	131	140	133	682	41	500	90	1	1	136422450	198	-2.69	0.48	12	0.94	-54.00	303.00	465	20231019	-68.82	134	20241023	8.21	395	-63.29	20240103	134	8.21	20241023	416	-65.14	20231030	134	8.21	20241023	0.00	N	051780	500	682 억		758260	N	N	0	N	00	N
48	20241024	090604	57	100.00	KOSDAQ		유통	N	N	N	N		N	141	2	2	1.44	4916886	35246	5.38	139	141	139	180	98	139	139.50	0.56	0	-11682	145	142	138	135	131	140	133	682	41	500	90	1	1	136422450	192	-2.61	0.47	12	0.03	-54.00	303.00	465	20231019	-69.68	134	20241023	5.22	395	-64.30	20240103	134	5.22	20241023	416	-66.11	20231030	134	5.22	20241023	0.00	N	051780	500	682 억		758260	N	N	0	N	00	N
49	20241023	160536	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	139	0	3	0.00	90121807	655087	382.39	140	141	134	180	98	139	137.57	0.50	0	70646	148	143	139	134	130	141	132	682	41	500	90	1	1	136422450	190	-2.57	0.46	12	0.48	-54.00	303.00	475	20231016	-70.74	134	20241023	3.73	395	-64.81	20240103	134	3.73	20241023	416	-66.59	20231030	134	3.73	20241023	0.00	N	051780	500	682 억		687614	N	N	0	N	00	N
50	20241023	150548	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	139	0	3	0.00	86028891	625370	365.04	140	141	134	180	98	139	137.56	0.50	0	66524	148	143	139	134	130	141	132	682	41	500	90	1	1	136422450	190	-2.57	0.46	12	0.46	-54.00	303.00	475	20231016	-70.74	134	20241023	3.73	395	-64.81	20240103	134	3.73	20241023	416	-66.59	20231030	134	3.73	20241023	0.00	N	051780	500	682 억		687614	N	N	0	N	00	N
51	20241023	140548	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	139	0	3	0.00	85252241	619751	361.76	140	141	134	180	98	139	137.56	0.50	0	64942	148	143	139	134	130	141	132	682	41	500	90	1	1	136422450	190	-2.57	0.46	12	0.45	-54.00	303.00	475	20231016	-70.74	134	20241023	3.73	395	-64.81	20240103	134	3.73	20241023	416	-66.59	20231030	134	3.73	20241023	0.00	N	051780	500	682 억		687614	N	N	0	N	00	N
52	20241023	130540	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	139	0	3	0.00	80348950	584402	341.13	140	141	134	180	98	139	137.49	0.50	0	60744	148	143	139	134	130	141	132	682	41	500	90	1	1	136422450	190	-2.57	0.46	12	0.43	-54.00	303.00	475	20231016	-70.74	134	20241023	3.73	395	-64.81	20240103	134	3.73	20241023	416	-66.59	20231030	134	3.73	20241023	0.00	N	051780	500	682 억		687614	N	N	0	N	00	N
53	20241023	120538	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	139	0	3	0.00	76270813	554849	323.88	140	141	134	180	98	139	137.46	0.50	0	63130	148	143	139	134	130	141	132	682	41	500	90	1	1	136422450	190	-2.57	0.46	12	0.41	-54.00	303.00	475	20231016	-70.74	134	20241023	3.73	395	-64.81	20240103	134	3.73	20241023	416	-66.59	20231030	134	3.73	20241023	0.00	N	051780	500	682 억		687614	N	N	0	N	00	N
54	20241023	110536	57	100.00	KOSDAQ		유통	N	N	N	N		N	141	2	2	1.44	10518408	75455	44.04	140	141	137	180	98	139	139.40	0.50	0	8937	148	143	139	134	130	141	132	682	41	500	90	1	1	136422450	192	-2.61	0.47	12	0.06	-54.00	303.00	475	20231016	-70.32	135	20241021	4.44	395	-64.30	20240103	135	4.44	20241021	416	-66.11	20231030	135	4.44	20241021	0.00	N	051780	500	682 억		687614	N	N	0	N	00	N
55	20241023	100539	57	100.00	KOSDAQ		유통	N	N	N	N		N	140	1	2	0.72	6749438	48346	28.22	140	140	137	180	98	139	139.61	0.50	0	6186	148	143	139	134	130	141	132	682	41	500	90	1	1	136422450	191	-2.59	0.46	12	0.04	-54.00	303.00	475	20231016	-70.53	135	20241021	3.70	395	-64.56	20240103	135	3.70	20241021	416	-66.35	20231030	135	3.70	20241021	0.00	N	051780	500	682 억		687614	N	N	0	N	00	N
56	20241023	090538	57	100.00	KOSDAQ		유통	N	N	N	N		N	139	0	3	0.00	2477440	17775	10.38	140	140	137	180	98	139	139.38	0.50	0	6385	148	143	139	134	130	141	132	682	41	500	90	1	1	136422450	190	-2.57	0.46	12	0.01	-54.00	303.00	475	20231016	-70.74	135	20241021	2.96	395	-64.81	20240103	135	2.96	20241021	416	-66.59	20231030	135	2.96	20241021	0.00	N	051780	500	682 억		687614	N	N	0	N	00	N
57	20241022	160531	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	139	0	3	0.00	23370554	168908	24.57	141	144	135	180	98	139	138.36	0.50	0	9563	147	143	139	135	131	141	133	682	41	500	90	1	1	136422450	190	-2.57	0.46	12	0.12	-54.00	303.00	475	20231016	-70.74	135	20241022	2.96	395	-64.81	20240103	135	2.96	20241022	416	-66.59	20231030	135	2.96	20241022	0.00	N	051780	500	682 억		678051	N	N	0	N	00	N
58	20241022	150538	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	138	-1	5	-0.72	22389543	161774	23.53	141	144	135	180	98	139	138.40	0.50	0	9608	147	143	139	135	131	141	133	682	41	500	90	1	1	136422450	188	-2.56	0.46	12	0.12	-54.00	303.00	475	20231016	-70.95	135	20241022	2.22	395	-65.06	20240103	135	2.22	20241022	416	-66.83	20231030	135	2.22	20241022	0.00	N	051780	500	682 억		678051	N	N	0	N	00	N
59	20241022	140538	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	138	-1	5	-0.72	21078153	152298	22.16	141	144	135	180	98	139	138.40	0.50	0	11530	147	143	139	135	131	141	133	682	41	500	90	1	1	136422450	188	-2.56	0.46	12	0.11	-54.00	303.00	475	20231016	-70.95	135	20241022	2.22	395	-65.06	20240103	135	2.22	20241022	416	-66.83	20231030	135	2.22	20241022	0.00	N	051780	500	682 억		678051	N	N	0	N	00	N
60	20241022	130537	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	138	-1	5	-0.72	19918223	143892	20.93	141	144	135	180	98	139	138.42	0.50	0	7920	147	143	139	135	131	141	133	682	41	500	90	1	1	136422450	188	-2.56	0.46	12	0.11	-54.00	303.00	475	20231016	-70.95	135	20241022	2.22	395	-65.06	20240103	135	2.22	20241022	416	-66.83	20231030	135	2.22	20241022	0.00	N	051780	500	682 억		678051	N	N	0	N	00	N
61	20241022	120536	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	137	-2	5	-1.44	18206000	131409	19.12	141	144	135	180	98	139	138.54	0.50	0	8063	147	143	139	135	131	141	133	682	41	500	90	1	1	136422450	187	-2.54	0.45	12	0.10	-54.00	303.00	475	20231016	-71.16	135	20241022	1.48	395	-65.32	20240103	135	1.48	20241022	416	-67.07	20231030	135	1.48	20241022	0.00	N	051780	500	682 억		678051	N	N	0	N	00	N
62	20241022	110534	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	135	-4	5	-2.88	16959828	122315	17.79	141	144	135	180	98	139	138.66	0.50	0	1662	147	143	139	135	131	141	133	682	41	500	90	1	1	136422450	184	-2.50	0.45	12	0.09	-54.00	303.00	475	20231016	-71.58	135	20241022	0.00	395	-65.82	20240103	135	0.00	20241022	416	-67.55	20231030	135	0.00	20241022	0.00	N	051780	500	682 억		678051	N	N	0	N	00	N
63	20241022	100535	57	100.00	KOSDAQ		유통	N	N	N	N		N	139	0	3	0.00	10662355	76444	11.12	141	144	138	180	98	139	139.48	0.50	0	467	147	143	139	135	131	141	133	682	41	500	90	1	1	136422450	190	-2.57	0.46	12	0.06	-54.00	303.00	475	20231016	-70.74	135	20241021	2.96	395	-64.81	20240103	135	2.96	20241021	416	-66.59	20231030	135	2.96	20241021	0.00	N	051780	500	682 억		678051	N	N	0	N	00	N
64	20241022	090535	57	100.00	KOSDAQ		유통	N	N	N	N		N	142	3	2	2.16	4806910	34244	4.98	141	144	139	180	98	139	140.37	0.50	0	1560	147	143	139	135	131	141	133	682	41	500	90	1	1	136422450	194	-2.63	0.47	12	0.03	-54.00	303.00	475	20231016	-70.11	135	20241021	5.19	395	-64.05	20240103	135	5.19	20241021	416	-65.87	20231030	135	5.19	20241021	0.00	N	051780	500	682 억		678051	N	N	0	N	00	N
65	20241021	160531	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	139	-3	5	-2.11	95352297	687282	137.27	140	143	135	184	100	142	138.74	0.46	0	44885	146	144	142	140	138	144	140	682	42	500	90	1	1	136422450	190	-2.57	0.46	12	0.50	-54.00	303.00	475	20231016	-70.74	135	20241021	2.96	395	-64.81	20240103	135	2.96	20241021	416	-66.59	20231030	135	2.96	20241021	0.00	N	051780	500	682 억		633166	N	N	0	N	00	N
66	20241021	150534	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	135	-7	5	-4.93	77678029	559415	111.73	140	143	135	184	100	142	138.86	0.46	0	37644	146	144	142	140	138	144	140	682	42	500	90	1	1	136422450	184	-2.50	0.45	12	0.41	-54.00	303.00	475	20231016	-71.58	135	20241021	0.00	395	-65.82	20240103	135	0.00	20241021	416	-67.55	20231030	135	0.00	20241021	0.00	N	051780	500	682 억		633166	N	N	0	N	00	N
67	20241021	140535	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	141	-1	5	-0.70	29262321	207331	41.41	140	143	139	184	100	142	141.14	0.46	0	9194	146	144	142	140	138	144	140	682	42	500	90	1	1	136422450	192	-2.61	0.47	12	0.15	-54.00	303.00	475	20231016	-70.32	139	20241021	1.44	395	-64.30	20240103	139	1.44	20241021	416	-66.11	20231030	139	1.44	20241021	0.00	N	051780	500	682 억		633166	N	N	0	N	00	N
68	20241021	130533	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	141	-1	5	-0.70	28694196	203316	40.61	140	143	139	184	100	142	141.13	0.46	0	9194	146	144	142	140	138	144	140	682	42	500	90	1	1	136422450	192	-2.61	0.47	12	0.15	-54.00	303.00	475	20231016	-70.32	139	20241021	1.44	395	-64.30	20240103	139	1.44	20241021	416	-66.11	20231030	139	1.44	20241021	0.00	N	051780	500	682 억		633166	N	N	0	N	00	N
69	20241021	120534	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	141	-1	5	-0.70	26762221	189633	37.88	140	143	139	184	100	142	141.13	0.46	0	8227	146	144	142	140	138	144	140	682	42	500	90	1	1	136422450	192	-2.61	0.47	12	0.14	-54.00	303.00	475	20231016	-70.32	139	20241021	1.44	395	-64.30	20240103	139	1.44	20241021	416	-66.11	20231030	139	1.44	20241021	0.00	N	051780	500	682 억		633166	N	N	0	N	00	N
70	20241021	110531	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	142	0	3	0.00	22232312	157418	31.44	140	143	139	184	100	142	141.23	0.46	0	6854	146	144	142	140	138	144	140	682	42	500	90	1	1	136422450	194	-2.63	0.47	12	0.12	-54.00	303.00	475	20231016	-70.11	139	20241021	2.16	395	-64.05	20240103	139	2.16	20241021	416	-65.87	20231030	139	2.16	20241021	0.00	N	051780	500	682 억		633166	N	N	0	N	00	N
71	20241021	100534	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	141	-1	5	-0.70	21380660	151416	30.24	140	143	139	184	100	142	141.20	0.46	0	6854	146	144	142	140	138	144	140	682	42	500	90	1	1	136422450	192	-2.61	0.47	12	0.11	-54.00	303.00	475	20231016	-70.32	139	20241021	1.44	395	-64.30	20240103	139	1.44	20241021	416	-66.11	20231030	139	1.44	20241021	0.00	N	051780	500	682 억		633166	N	N	0	N	00	N
72	20241021	090531	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	141	-1	5	-0.70	6201299	44072	8.80	140	142	139	184	100	142	140.71	0.46	0	841	146	144	142	140	138	144	140	682	42	500	90	1	1	136422450	192	-2.61	0.47	12	0.03	-54.00	303.00	475	20231016	-70.32	139	20241021	1.44	395	-64.30	20240103	139	1.44	20241021	416	-66.11	20231030	139	1.44	20241021	0.00	N	051780	500	682 억		633166	N	N	0	N	00	N
73	20241018	160531	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	142	-1	5	-0.70	70705524	500462	99.07	142	144	140	185	101	143	141.28	0.45	0	21318	149	146	144	141	139	145	140	682	42	500	90	1	1	136422450	194	-2.63	0.47	12	0.37	-54.00	303.00	475	20231016	-70.11	140	20241018	1.43	395	-64.05	20240103	140	1.43	20241018	465	-69.46	20231019	140	1.43	20241018	0.00	N	051780	500	682 억		611848	N	N	0	N	00	N
74	20241018	150543	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	142	-1	5	-0.70	69590380	492609	97.52	142	144	140	185	101	143	141.27	0.45	0	19794	149	146	144	141	139	145	140	682	42	500	90	1	1	136422450	194	-2.63	0.47	12	0.36	-54.00	303.00	475	20231016	-70.11	140	20241018	1.43	395	-64.05	20240103	140	1.43	20241018	465	-69.46	20231019	140	1.43	20241018	0.00	N	051780	500	682 억		611848	N	N	0	N	00	N
75	20241018	140546	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	143	0	3	0.00	68494600	484893	95.99	142	144	140	185	101	143	141.26	0.45	0	18091	149	146	144	141	139	145	140	682	42	500	90	1	1	136422450	195	-2.65	0.47	12	0.36	-54.00	303.00	475	20231016	-69.89	140	20241018	2.14	395	-63.80	20240103	140	2.14	20241018	465	-69.25	20231019	140	2.14	20241018	0.00	N	051780	500	682 억		611848	N	N	0	N	00	N
76	20241018	130534	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	143	0	3	0.00	65689104	465158	92.08	142	144	140	185	101	143	141.22	0.45	0	13408	149	146	144	141	139	145	140	682	42	500	90	1	1	136422450	195	-2.65	0.47	12	0.34	-54.00	303.00	475	20231016	-69.89	140	20241018	2.14	395	-63.80	20240103	140	2.14	20241018	465	-69.25	20231019	140	2.14	20241018	0.00	N	051780	500	682 억		611848	N	N	0	N	00	N
77	20241018	120542	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	143	0	3	0.00	63631157	450727	89.22	142	144	140	185	101	143	141.17	0.45	0	15282	149	146	144	141	139	145	140	682	42	500	90	1	1	136422450	195	-2.65	0.47	12	0.33	-54.00	303.00	475	20231016	-69.89	140	20241018	2.14	395	-63.80	20240103	140	2.14	20241018	465	-69.25	20231019	140	2.14	20241018	0.00	N	051780	500	682 억		611848	N	N	0	N	00	N
78	20241018	110538	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	142	-1	5	-0.70	61437402	435360	86.18	142	143	140	185	101	143	141.12	0.45	0	16113	149	146	144	141	139	145	140	682	42	500	90	1	1	136422450	194	-2.63	0.47	12	0.32	-54.00	303.00	475	20231016	-70.11	140	20241018	1.43	395	-64.05	20240103	140	1.43	20241018	465	-69.46	20231019	140	1.43	20241018	0.00	N	051780	500	682 억		611848	N	N	0	N	00	N
79	20241018	100532	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	141	-2	5	-1.40	53677342	380503	75.32	142	143	140	185	101	143	141.07	0.45	0	8221	149	146	144	141	139	145	140	682	42	500	90	1	1	136422450	192	-2.61	0.47	12	0.28	-54.00	303.00	475	20231016	-70.32	140	20241018	0.71	395	-64.30	20240103	140	0.71	20241018	465	-69.68	20231019	140	0.71	20241018	0.00	N	051780	500	682 억		611848	N	N	0	N	00	N
80	20241018	090534	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	142	-1	5	-0.70	3514485	24724	4.89	142	143	142	185	101	143	142.15	0.45	0	-79	149	146	144	141	139	145	140	682	42	500	90	1	1	136422450	194	-2.63	0.47	12	0.02	-54.00	303.00	475	20231016	-70.11	142	20241018	0.00	395	-64.05	20240103	142	0.00	20241018	465	-69.46	20231019	142	0.00	20241018	0.00	N	051780	500	682 억		611848	N	N	0	N	00	N
81	20241017	160532	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	143	-2	5	-1.38	72526187	505151	173.17	145	147	142	188	102	145	143.59	0.43	0	25496	151	148	146	143	141	147	142	682	43	500	90	1	1	136422450	195	-2.65	0.47	12	0.37	-54.00	303.00	475	20231016	-69.89	142	20241017	0.70	395	-63.80	20240103	142	0.70	20241017	465	-69.25	20231019	142	0.70	20241017	0.00	N	051780	500	682 억		586353	N	N	0	N	00	N
82	20241017	150533	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	143	-2	5	-1.38	51141912	355050	121.71	145	147	142	188	102	145	144.04	0.43	0	16730	151	148	146	143	141	147	142	682	43	500	90	1	1	136422450	195	-2.65	0.47	12	0.26	-54.00	303.00	475	20231016	-69.89	142	20241017	0.70	395	-63.80	20240103	142	0.70	20241017	465	-69.25	20231019	142	0.70	20241017	0.00	N	051780	500	682 억		586353	N	N	0	N	00	N
83	20241017	140534	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	144	-1	5	-0.69	48653074	337705	115.77	145	147	142	188	102	145	144.07	0.43	0	17272	151	148	146	143	141	147	142	682	43	500	90	1	1	136422450	196	-2.67	0.48	12	0.25	-54.00	303.00	475	20231016	-69.68	142	20241017	1.41	395	-63.54	20240103	142	1.41	20241017	465	-69.03	20231019	142	1.41	20241017	0.00	N	051780	500	682 억		586353	N	N	0	N	00	N
84	20241017	130531	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	145	0	3	0.00	47703562	331112	113.51	145	147	142	188	102	145	144.07	0.43	0	16851	151	148	146	143	141	147	142	682	43	500	90	1	1	136422450	198	-2.69	0.48	12	0.24	-54.00	303.00	475	20231016	-69.47	142	20241017	2.11	395	-63.29	20240103	142	2.11	20241017	465	-68.82	20231019	142	2.11	20241017	0.00	N	051780	500	682 억		586353	N	N	0	N	00	N
85	20241017	120534	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	144	-1	5	-0.69	46249043	320997	110.04	145	147	142	188	102	145	144.08	0.43	0	17148	151	148	146	143	141	147	142	682	43	500	90	1	1	136422450	196	-2.67	0.48	12	0.24	-54.00	303.00	475	20231016	-69.68	142	20241017	1.41	395	-63.54	20240103	142	1.41	20241017	465	-69.03	20231019	142	1.41	20241017	0.00	N	051780	500	682 억		586353	N	N	0	N	00	N
86	20241017	110534	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	144	-1	5	-0.69	38266060	265381	90.97	145	147	142	188	102	145	144.19	0.43	0	16152	151	148	146	143	141	147	142	682	43	500	90	1	1	136422450	196	-2.67	0.48	12	0.19	-54.00	303.00	475	20231016	-69.68	142	20241017	1.41	395	-63.54	20240103	142	1.41	20241017	465	-69.03	20231019	142	1.41	20241017	0.00	N	051780	500	682 억		586353	N	N	0	N	00	N
87	20241017	100536	57	100.00	KOSDAQ		유통	N	N	N	N		N	147	2	2	1.38	9531529	65366	22.41	145	147	145	188	102	145	145.82	0.43	0	3547	151	148	146	143	141	147	142	682	43	500	90	1	1	136422450	201	-2.72	0.49	12	0.05	-54.00	303.00	475	20231016	-69.05	144	20241015	2.08	395	-62.78	20240103	144	2.08	20241015	465	-68.39	20231019	144	2.08	20241015	0.00	N	051780	500	682 억		586353	N	N	0	N	00	N
88	20241017	090530	57	100.00	KOSDAQ		유통	N	N	N	N		N	146	1	2	0.69	1674276	11519	3.95	145	146	145	188	102	145	145.35	0.43	0	-1082	151	148	146	143	141	147	142	682	43	500	90	1	1	136422450	199	-2.70	0.48	12	0.01	-54.00	303.00	475	20231016	-69.26	144	20241015	1.39	395	-63.04	20240103	144	1.39	20241015	465	-68.60	20231019	144	1.39	20241015	0.00	N	051780	500	682 억		586353	N	N	0	N	00	N
89	20241016	160528	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	145	-2	5	-1.36	42428369	290943	27.50	147	149	144	191	103	147	145.83	0.42	0	18030	161	154	149	142	137	151	139	682	44	500	90	1	1	136422450	198	-2.69	0.48	12	0.21	-54.00	303.00	475	20231016	-69.47	144	20241016	0.69	395	-63.29	20240103	144	0.69	20241016	475	-69.47	20231016	144	0.69	20241016	0.00	N	051780	500	682 억		568323	N	N	0	N	00	N
90	20241016	150531	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	146	-1	5	-0.68	38374752	263029	24.87	147	149	144	191	103	147	145.89	0.42	0	13908	161	154	149	142	137	151	139	682	44	500	90	1	1	136422450	199	-2.70	0.48	12	0.19	-54.00	303.00	475	20231016	-69.26	144	20241016	1.39	395	-63.04	20240103	144	1.39	20241016	475	-69.26	20231016	144	1.39	20241016	0.00	N	051780	500	682 억		568323	N	N	0	N	00	N
91	20241016	140531	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	146	-1	5	-0.68	33678514	230863	21.82	147	149	144	191	103	147	145.88	0.42	0	13222	161	154	149	142	137	151	139	682	44	500	90	1	1	136422450	199	-2.70	0.48	12	0.17	-54.00	303.00	475	20231016	-69.26	144	20241016	1.39	395	-63.04	20240103	144	1.39	20241016	475	-69.26	20231016	144	1.39	20241016	0.00	N	051780	500	682 억		568323	N	N	0	N	00	N
92	20241016	130530	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	146	-1	5	-0.68	32528801	222949	21.08	147	149	144	191	103	147	145.90	0.42	0	12460	161	154	149	142	137	151	139	682	44	500	90	1	1	136422450	199	-2.70	0.48	12	0.16	-54.00	303.00	475	20231016	-69.26	144	20241016	1.39	395	-63.04	20240103	144	1.39	20241016	475	-69.26	20231016	144	1.39	20241016	0.00	N	051780	500	682 억		568323	N	N	0	N	00	N
93	20241016	120530	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	147	0	3	0.00	20857188	142831	13.50	147	149	144	191	103	147	146.02	0.42	0	7428	161	154	149	142	137	151	139	682	44	500	90	1	1	136422450	201	-2.72	0.49	12	0.10	-54.00	303.00	475	20231016	-69.05	144	20241016	2.08	395	-62.78	20240103	144	2.08	20241016	475	-69.05	20231016	144	2.08	20241016	0.00	N	051780	500	682 억		568323	N	N	0	N	00	N
94	20241016	110528	57	100.00	KOSDAQ		유통	N	N	N	N		N	146	-1	5	-0.68	14578569	99588	9.41	147	149	146	191	103	147	146.39	0.42	0	3970	161	154	149	142	137	151	139	682	44	500	90	1	1	136422450	199	-2.70	0.48	12	0.07	-54.00	303.00	475	20231016	-69.26	144	20241015	1.39	395	-63.04	20240103	144	1.39	20241015	475	-69.26	20231016	144	1.39	20241015	0.00	N	051780	500	682 억		568323	N	N	0	N	00	N
95	20241016	100530	57	100.00	KOSDAQ		유통	N	N	N	N		N	148	1	2	0.68	11462916	78305	7.40	147	149	146	191	103	147	146.39	0.42	0	1120	161	154	149	142	137	151	139	682	44	500	90	1	1	136422450	202	-2.74	0.49	12	0.06	-54.00	303.00	475	20231016	-68.84	144	20241015	2.78	395	-62.53	20240103	144	2.78	20241015	475	-68.84	20231016	144	2.78	20241015	0.00	N	051780	500	682 억		568323	N	N	0	N	00	N
96	20241016	090530	57	100.00	KOSDAQ		유통	N	N	N	N		N	146	-1	5	-0.68	9028508	61787	5.84	147	147	146	191	103	147	146.12	0.42	0	1671	161	154	149	142	137	151	139	682	44	500	90	1	1	136422450	199	-2.70	0.48	12	0.05	-54.00	303.00	475	20231016	-69.26	144	20241015	1.39	395	-63.04	20240103	144	1.39	20241015	475	-69.26	20231016	144	1.39	20241015	0.00	N	051780	500	682 억		568323	N	N	0	N	00	N
97	20241015	160526	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	147	-2	5	-1.34	156734656	1056666	308.33	150	156	144	193	105	149	148.33	0.39	0	36766	155	152	149	146	143	150	144	682	44	500	90	1	1	136422450	201	-2.72	0.49	12	0.77	-54.00	303.00	475	20231016	-69.05	144	20241015	2.08	395	-62.78	20240103	144	2.08	20241015	475	-69.05	20231016	144	2.08	20241015	0.00	N	051780	500	682 억		531557	N	N	0	N	00	N
98	20241015	150531	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	145	-4	5	-2.68	154724730	1042955	304.33	150	156	144	193	105	149	148.35	0.39	0	37216	155	152	149	146	143	150	144	682	44	500	90	1	1	136422450	198	-2.69	0.48	12	0.76	-54.00	303.00	475	20231016	-69.47	144	20241015	0.69	395	-63.29	20240103	144	0.69	20241015	475	-69.47	20231016	144	0.69	20241015	0.00	N	051780	500	682 억		531557	N	N	0	N	00	N
99	20241015	140530	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	146	-3	5	-2.01	139011413	934768	272.76	150	156	145	193	105	149	148.71	0.39	0	30141	155	152	149	146	143	150	144	682	44	500	90	1	1	136422450	199	-2.70	0.48	12	0.69	-54.00	303.00	475	20231016	-69.26	145	20241015	0.69	395	-63.04	20240103	145	0.69	20241015	475	-69.26	20231016	145	0.69	20241015	0.00	N	051780	500	682 억		531557	N	N	0	N	00	N
100	20241015	130529	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	147	-2	5	-1.34	121659534	815345	237.91	150	156	145	193	105	149	149.21	0.39	0	40713	155	152	149	146	143	150	144	682	44	500	90	1	1	136422450	201	-2.72	0.49	12	0.60	-54.00	303.00	475	20231016	-69.05	145	20241015	1.38	395	-62.78	20240103	145	1.38	20241015	475	-69.05	20231016	145	1.38	20241015	0.00	N	051780	500	682 억		531557	N	N	0	N	00	N
101	20241015	120529	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	148	-1	5	-0.67	112863099	755113	220.34	150	156	145	193	105	149	149.47	0.39	0	40187	155	152	149	146	143	150	144	682	44	500	90	1	1	136422450	202	-2.74	0.49	12	0.55	-54.00	303.00	475	20231016	-68.84	145	20241015	2.07	395	-62.53	20240103	145	2.07	20241015	475	-68.84	20231016	145	2.07	20241015	0.00	N	051780	500	682 억		531557	N	N	0	N	00	N
102	20241015	110531	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	147	-2	5	-1.34	109853501	734652	214.37	150	156	145	193	105	149	149.53	0.39	0	43348	155	152	149	146	143	150	144	682	44	500	90	1	1	136422450	201	-2.72	0.49	12	0.54	-54.00	303.00	475	20231016	-69.05	145	20241015	1.38	395	-62.78	20240103	145	1.38	20241015	475	-69.05	20231016	145	1.38	20241015	0.00	N	051780	500	682 억		531557	N	N	0	N	00	N
103	20241015	100529	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	147	-2	5	-1.34	35790083	244471	71.34	150	150	145	193	105	149	146.40	0.39	0	18793	155	152	149	146	143	150	144	682	44	500	90	1	1	136422450	201	-2.72	0.49	12	0.18	-54.00	303.00	475	20231016	-69.05	145	20241015	1.38	395	-62.78	20240103	145	1.38	20241015	475	-69.05	20231016	145	1.38	20241015	0.00	N	051780	500	682 억		531557	N	N	0	N	00	N
104	20241015	090528	57	100.00	KOSDAQ		유통	N	N	N	N		N	149	0	3	0.00	2404896	16037	4.68	150	150	149	193	105	149	149.96	0.39	0	-3140	155	152	149	146	143	150	144	682	44	500	90	1	1	136422450	203	-2.76	0.49	12	0.01	-54.00	303.00	475	20231016	-68.63	146	20241014	2.05	395	-62.28	20240103	146	2.05	20241014	475	-68.63	20231016	146	2.05	20241014	0.00	N	051780	500	682 억		531557	N	N	0	N	00	N
105	20241014	160516	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	149	-1	5	-0.67	50451176	340162	77.70	150	152	146	195	105	150	148.32	0.38	0	19531	155	152	150	147	145	151	146	682	45	500	90	1	1	136422450	203	-2.76	0.49	12	0.25	-54.00	303.00	475	20231016	-68.63	146	20241014	2.05	395	-62.28	20240103	146	2.05	20241014	475	-68.63	20231016	146	2.05	20241014	0.00	N	051780	500	682 억		512026	N	N	0	N	00	N
106	20241014	150523	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	148	-2	5	-1.33	48184321	324875	74.20	150	152	146	195	105	150	148.32	0.38	0	19194	155	152	150	147	145	151	146	682	45	500	90	1	1	136422450	202	-2.74	0.49	12	0.24	-54.00	303.00	475	20231016	-68.84	146	20241014	1.37	395	-62.53	20240103	146	1.37	20241014	475	-68.84	20231016	146	1.37	20241014	0.00	N	051780	500	682 억		512026	N	N	0	N	00	N
107	20241014	140523	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	149	-1	5	-0.67	39730087	267507	61.10	150	152	146	195	105	150	148.52	0.38	0	14542	155	152	150	147	145	151	146	682	45	500	90	1	1	136422450	203	-2.76	0.49	12	0.20	-54.00	303.00	475	20231016	-68.63	146	20241014	2.05	395	-62.28	20240103	146	2.05	20241014	475	-68.63	20231016	146	2.05	20241014	0.00	N	051780	500	682 억		512026	N	N	0	N	00	N
108	20241014	130523	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	149	-1	5	-0.67	33928312	228308	52.15	150	152	146	195	105	150	148.61	0.38	0	13054	155	152	150	147	145	151	146	682	45	500	90	1	1	136422450	203	-2.76	0.49	12	0.17	-54.00	303.00	475	20231016	-68.63	146	20241014	2.05	395	-62.28	20240103	146	2.05	20241014	475	-68.63	20231016	146	2.05	20241014	0.00	N	051780	500	682 억		512026	N	N	0	N	00	N
109	20241014	120516	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	147	-3	5	-2.00	29689529	199730	45.62	150	152	146	195	105	150	148.65	0.38	0	16686	155	152	150	147	145	151	146	682	45	500	90	1	1	136422450	201	-2.72	0.49	12	0.15	-54.00	303.00	475	20231016	-69.05	146	20241014	0.68	395	-62.78	20240103	146	0.68	20241014	475	-69.05	20231016	146	0.68	20241014	0.00	N	051780	500	682 억		512026	N	N	0	N	00	N
110	20241014	110519	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	149	-1	5	-0.67	14297525	95450	21.80	150	152	148	195	105	150	149.79	0.38	0	15822	155	152	150	147	145	151	146	682	45	500	90	1	1	136422450	203	-2.76	0.49	12	0.07	-54.00	303.00	475	20231016	-68.63	148	20241014	0.68	395	-62.28	20240103	148	0.68	20241014	475	-68.63	20231016	148	0.68	20241014	0.00	N	051780	500	682 억		512026	N	N	0	N	00	N
111	20241014	100518	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	150	0	3	0.00	12453926	83028	18.96	150	152	148	195	105	150	150.00	0.38	0	15461	155	152	150	147	145	151	146	682	45	500	90	1	1	136422450	205	-2.78	0.50	12	0.06	-54.00	303.00	475	20231016	-68.42	148	20241014	1.35	395	-62.03	20240103	148	1.35	20241014	475	-68.42	20231016	148	1.35	20241014	0.00	N	051780	500	682 억		512026	N	N	0	N	00	N
112	20241014	090520	57	100.00	KOSDAQ		유통	N	N	N	N		N	150	0	3	0.00	2874289	19060	4.35	150	152	150	195	105	150	150.80	0.38	0	8413	155	152	150	147	145	151	146	682	45	500	90	1	1	136422450	205	-2.78	0.50	12	0.01	-54.00	303.00	475	20231016	-68.42	148	20241010	1.35	395	-62.03	20240103	148	1.35	20241010	475	-68.42	20231016	148	1.35	20241010	0.00	N	051780	500	682 억		512026	N	N	0	N	00	N
113	20241011	160510	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	150	0	3	0.00	65864799	437804	23.27	151	153	148	195	105	150	150.45	0.35	0	41041	164	156	152	144	140	155	143	682	45	500	90	1	1	136422450	205	-2.78	0.50	12	0.32	-54.00	303.00	475	20231016	-68.42	148	20241011	1.35	395	-62.03	20240103	148	1.35	20241011	475	-68.42	20231016	148	1.35	20241011	0.00	N	051780	500	682 억		470985	N	N	0	N	00	N
114	20241011	150517	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	151	1	2	0.67	60143332	399830	21.25	151	153	148	195	105	150	150.42	0.35	0	31677	164	156	152	144	140	155	143	682	45	500	90	1	1	136422450	206	-2.80	0.50	12	0.29	-54.00	303.00	475	20231016	-68.21	148	20241011	2.03	395	-61.77	20240103	148	2.03	20241011	475	-68.21	20231016	148	2.03	20241011	0.00	N	051780	500	682 억		470985	N	N	0	N	00	N
115	20241011	140518	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	150	0	3	0.00	54989665	365490	19.43	151	153	148	195	105	150	150.45	0.35	0	29276	164	156	152	144	140	155	143	682	45	500	90	1	1	136422450	205	-2.78	0.50	12	0.27	-54.00	303.00	475	20231016	-68.42	148	20241011	1.35	395	-62.03	20240103	148	1.35	20241011	475	-68.42	20231016	148	1.35	20241011	0.00	N	051780	500	682 억		470985	N	N	0	N	00	N
116	20241011	130519	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	150	0	3	0.00	50847216	337981	17.96	151	153	148	195	105	150	150.44	0.35	0	27416	164	156	152	144	140	155	143	682	45	500	90	1	1	136422450	205	-2.78	0.50	12	0.25	-54.00	303.00	475	20231016	-68.42	148	20241011	1.35	395	-62.03	20240103	148	1.35	20241011	475	-68.42	20231016	148	1.35	20241011	0.00	N	051780	500	682 억		470985	N	N	0	N	00	N
117	20241011	120516	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	152	2	2	1.33	36280608	241053	12.81	151	153	148	195	105	150	150.51	0.35	0	21646	164	156	152	144	140	155	143	682	45	500	90	1	1	136422450	207	-2.81	0.50	12	0.18	-54.00	303.00	475	20231016	-68.00	148	20241011	2.70	395	-61.52	20240103	148	2.70	20241011	475	-68.00	20231016	148	2.70	20241011	0.00	N	051780	500	682 억		470985	N	N	0	N	00	N
118	20241011	110515	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	151	1	2	0.67	32418065	215474	11.45	151	153	148	195	105	150	150.45	0.35	0	20060	164	156	152	144	140	155	143	682	45	500	90	1	1	136422450	206	-2.80	0.50	12	0.16	-54.00	303.00	475	20231016	-68.21	148	20241011	2.03	395	-61.77	20240103	148	2.03	20241011	475	-68.21	20231016	148	2.03	20241011	0.00	N	051780	500	682 억		470985	N	N	0	N	00	N
119	20241011	100523	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	152	2	2	1.33	24396322	162154	8.62	151	153	148	195	105	150	150.45	0.35	0	15925	164	156	152	144	140	155	143	682	45	500	90	1	1	136422450	207	-2.81	0.50	12	0.12	-54.00	303.00	475	20231016	-68.00	148	20241011	2.70	395	-61.52	20240103	148	2.70	20241011	475	-68.00	20231016	148	2.70	20241011	0.00	N	051780	500	682 억		470985	N	N	0	N	00	N
120	20241011	090518	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	152	2	2	1.33	14944586	99464	5.29	151	152	148	195	105	150	150.25	0.35	0	14205	164	156	152	144	140	155	143	682	45	500	90	1	1	136422450	207	-2.81	0.50	12	0.07	-54.00	303.00	475	20231016	-68.00	148	20241011	2.70	395	-61.52	20240103	148	2.70	20241011	475	-68.00	20231016	148	2.70	20241011	0.00	N	051780	500	682 억		470985	N	N	0	N	00	N
121	20241010	160528	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	150	-9	5	-5.66	287679008	1880336	318.43	159	160	148	206	112	159	153.04	0.30	0	61214	169	164	161	156	153	162	154	682	47	500	100	1	1	136422450	205	-2.78	0.50	12	1.38	-54.00	303.00	475	20231016	-68.42	148	20241010	1.35	395	-62.03	20240103	148	1.35	20241010	475	-68.42	20231016	148	1.35	20241010	0.00	N	051780	500	682 억		409771	N	N	0	N	00	N
122	20241010	150537	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	151	-8	5	-5.03	271583148	1773392	300.32	159	160	148	206	112	159	153.14	0.30	0	61420	169	164	161	156	153	162	154	682	47	500	100	1	1	136422450	206	-2.80	0.50	12	1.30	-54.00	303.00	475	20231016	-68.21	148	20241010	2.03	395	-61.77	20240103	148	2.03	20241010	475	-68.21	20231016	148	2.03	20241010	0.00	N	051780	500	682 억		409771	N	N	0	N	00	N
123	20241010	140532	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	151	-8	5	-5.03	263233728	1717872	290.92	159	160	148	206	112	159	153.23	0.30	0	57893	169	164	161	156	153	162	154	682	47	500	100	1	1	136422450	206	-2.80	0.50	12	1.26	-54.00	303.00	475	20231016	-68.21	148	20241010	2.03	395	-61.77	20240103	148	2.03	20241010	475	-68.21	20231016	148	2.03	20241010	0.00	N	051780	500	682 억		409771	N	N	0	N	00	N
124	20241010	130530	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	150	-9	5	-5.66	225020082	1462036	247.59	159	160	149	206	112	159	153.91	0.30	0	77804	169	164	161	156	153	162	154	682	47	500	100	1	1	136422450	205	-2.78	0.50	12	1.07	-54.00	303.00	475	20231016	-68.42	149	20241010	0.67	395	-62.03	20240103	149	0.67	20241010	475	-68.42	20231016	149	0.67	20241010	0.00	N	051780	500	682 억		409771	N	N	0	N	00	N
125	20241010	120532	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	156	-3	5	-1.89	140448122	903619	153.03	159	160	151	206	112	159	155.43	0.30	0	39540	169	164	161	156	153	162	154	682	47	500	100	1	1	136422450	213	-2.89	0.51	12	0.66	-54.00	303.00	475	20231016	-67.16	151	20241010	3.31	395	-60.51	20240103	151	3.31	20241010	475	-67.16	20231016	151	3.31	20241010	0.00	N	051780	500	682 억		409771	N	N	0	N	00	N
126	20241010	110531	57	100.00	KOSDAQ		유통	N	N	N	N		N	158	-1	5	-0.63	39677234	251394	42.57	159	160	157	206	112	159	157.83	0.30	0	3720	169	164	161	156	153	162	154	682	47	500	100	1	1	136422450	216	-2.93	0.52	12	0.18	-54.00	303.00	475	20231016	-66.74	153	20241002	3.27	395	-60.00	20240103	153	3.27	20241002	475	-66.74	20231016	153	3.27	20241002	0.00	N	051780	500	682 억		409771	N	N	0	N	00	N
127	20241010	100530	57	100.00	KOSDAQ		유통	N	N	N	N		N	157	-2	5	-1.26	32693981	207195	35.09	159	160	157	206	112	159	157.79	0.30	0	5452	169	164	161	156	153	162	154	682	47	500	100	1	1	136422450	214	-2.91	0.52	12	0.15	-54.00	303.00	475	20231016	-66.95	153	20241002	2.61	395	-60.25	20240103	153	2.61	20241002	475	-66.95	20231016	153	2.61	20241002	0.00	N	051780	500	682 억		409771	N	N	0	N	00	N
128	20241010	090530	57	100.00	KOSDAQ		유통	N	N	N	N		N	159	0	3	0.00	6076424	38387	6.50	159	160	158	206	112	159	158.29	0.30	0	1242	169	164	161	156	153	162	154	682	47	500	100	1	1	136422450	217	-2.94	0.52	12	0.03	-54.00	303.00	475	20231016	-66.53	153	20241002	3.92	395	-59.75	20240103	153	3.92	20241002	475	-66.53	20231016	153	3.92	20241002	0.00	N	051780	500	682 억		409771	N	N	0	N	00	N
129	20241008	160527	57	100.00	KOSDAQ		유통	N	N	N	N		N	159	-4	5	-2.45	95042514	590501	121.46	165	166	158	211	115	163	160.95	0.31	0	-16695	167	165	162	160	157	166	161	682	48	500	100	1	1	136422450	217	-2.94	0.52	12	0.43	-54.00	303.00	475	20231016	-66.53	153	20241002	3.92	395	-59.75	20240103	153	3.92	20241002	475	-66.53	20231016	153	3.92	20241002	0.00	N	051780	500	682 억		426468	N	N	0	N	00	N
130	20241008	150531	57	100.00	KOSDAQ		유통	N	N	N	N		N	160	-3	5	-1.84	91199156	566547	116.53	165	166	158	211	115	163	160.97	0.31	0	-15837	167	165	162	160	157	166	161	682	48	500	100	1	1	136422450	218	-2.96	0.53	12	0.42	-54.00	303.00	475	20231016	-66.32	153	20241002	4.58	395	-59.49	20240103	153	4.58	20241002	475	-66.32	20231016	153	4.58	20241002	0.00	N	051780	500	682 억		426468	N	N	0	N	00	N
131	20241008	140529	57	100.00	KOSDAQ		유통	N	N	N	N		N	161	-2	5	-1.23	91024672	565458	116.31	165	166	158	211	115	163	160.98	0.31	0	-15993	167	165	162	160	157	166	161	682	48	500	100	1	1	136422450	220	-2.98	0.53	12	0.41	-54.00	303.00	475	20231016	-66.11	153	20241002	5.23	395	-59.24	20240103	153	5.23	20241002	475	-66.11	20231016	153	5.23	20241002	0.00	N	051780	500	682 억		426468	N	N	0	N	00	N
132	20241008	130528	57	100.00	KOSDAQ		유통	N	N	N	N		N	159	-4	5	-2.45	86991727	540265	111.13	165	166	158	211	115	163	161.02	0.31	0	-15289	167	165	162	160	157	166	161	682	48	500	100	1	1	136422450	217	-2.94	0.52	12	0.40	-54.00	303.00	475	20231016	-66.53	153	20241002	3.92	395	-59.75	20240103	153	3.92	20241002	475	-66.53	20231016	153	3.92	20241002	0.00	N	051780	500	682 억		426468	N	N	0	N	00	N
133	20241008	120529	57	100.00	KOSDAQ		유통	N	N	N	N		N	160	-3	5	-1.84	72289566	447595	92.07	165	166	159	211	115	163	161.51	0.31	0	-15289	167	165	162	160	157	166	161	682	48	500	100	1	1	136422450	218	-2.96	0.53	12	0.33	-54.00	303.00	475	20231016	-66.32	153	20241002	4.58	395	-59.49	20240103	153	4.58	20241002	475	-66.32	20231016	153	4.58	20241002	0.00	N	051780	500	682 억		426468	N	N	0	N	00	N
134	20241008	110528	57	100.00	KOSDAQ		유통	N	N	N	N		N	161	-2	5	-1.23	67472247	417346	85.85	165	166	159	211	115	163	161.67	0.31	0	-15430	167	165	162	160	157	166	161	682	48	500	100	1	1	136422450	220	-2.98	0.53	12	0.31	-54.00	303.00	475	20231016	-66.11	153	20241002	5.23	395	-59.24	20240103	153	5.23	20241002	475	-66.11	20231016	153	5.23	20241002	0.00	N	051780	500	682 억		426468	N	N	0	N	00	N
135	20241008	100530	57	100.00	KOSDAQ		유통	N	N	N	N		N	160	-3	5	-1.84	57350879	354011	72.82	165	166	159	211	115	163	162.00	0.31	0	-15257	167	165	162	160	157	166	161	682	48	500	100	1	1	136422450	218	-2.96	0.53	12	0.26	-54.00	303.00	475	20231016	-66.32	153	20241002	4.58	395	-59.49	20240103	153	4.58	20241002	475	-66.32	20231016	153	4.58	20241002	0.00	N	051780	500	682 억		426468	N	N	0	N	00	N
136	20241008	090528	57	100.00	KOSDAQ		유통	N	N	N	N		N	164	1	2	0.61	13260254	80771	16.61	165	166	164	211	115	163	164.17	0.31	0	-581	167	165	162	160	157	166	161	682	48	500	100	1	1	136422450	224	-3.04	0.54	12	0.06	-54.00	303.00	475	20231016	-65.47	153	20241002	7.19	395	-58.48	20240103	153	7.19	20241002	475	-65.47	20231016	153	7.19	20241002	0.00	N	051780	500	682 억		426468	N	N	0	N	00	N
137	20241007	160528	57	100.00	KOSDAQ		유통	N	N	N	N		N	163	4	2	2.52	78512047	485961	55.51	160	164	159	206	112	159	161.56	0.29	0	25959	165	161	159	155	153	164	158	682	47	500	100	1	1	136422450	222	-3.02	0.54	12	0.36	-54.00	303.00	475	20231016	-65.68	153	20241002	6.54	395	-58.73	20240103	153	6.54	20241002	475	-65.68	20231016	153	6.54	20241002	0.00	N	051780	500	682 억		400509	N	N	0	N	00	N
138	20241007	150513	57	100.00	KOSDAQ		유통	N	N	N	N		N	161	2	2	1.26	62042912	384001	43.87	160	164	159	206	112	159	161.57	0.29	0	20934	165	161	159	155	153	164	158	682	47	500	100	1	1	136422450	220	-2.98	0.53	12	0.28	-54.00	303.00	475	20231016	-66.11	153	20241002	5.23	395	-59.24	20240103	153	5.23	20241002	475	-66.11	20231016	153	5.23	20241002	0.00	N	051780	500	682 억		400509	N	N	0	N	00	N
139	20241007	140532	57	100.00	KOSDAQ		유통	N	N	N	N		N	163	4	2	2.52	55665312	344283	39.33	160	164	159	206	112	159	161.68	0.29	0	14546	165	161	159	155	153	164	158	682	47	500	100	1	1	136422450	222	-3.02	0.54	12	0.25	-54.00	303.00	475	20231016	-65.68	153	20241002	6.54	395	-58.73	20240103	153	6.54	20241002	475	-65.68	20231016	153	6.54	20241002	0.00	N	051780	500	682 억		400509	N	N	0	N	00	N
140	20241007	130516	57	100.00	KOSDAQ		유통	N	N	N	N		N	163	4	2	2.52	47959127	296605	33.88	160	164	159	206	112	159	161.69	0.29	0	9694	165	161	159	155	153	164	158	682	47	500	100	1	1	136422450	222	-3.02	0.54	12	0.22	-54.00	303.00	475	20231016	-65.68	153	20241002	6.54	395	-58.73	20240103	153	6.54	20241002	475	-65.68	20231016	153	6.54	20241002	0.00	N	051780	500	682 억		400509	N	N	0	N	00	N
141	20241007	120547	57	100.00	KOSDAQ		유통	N	N	N	N		N	162	3	2	1.89	33075792	204144	23.32	160	164	159	206	112	159	162.02	0.29	0	2432	165	161	159	155	153	164	158	682	47	500	100	1	1	136422450	221	-3.00	0.53	12	0.15	-54.00	303.00	475	20231016	-65.89	153	20241002	5.88	395	-58.99	20240103	153	5.88	20241002	475	-65.89	20231016	153	5.88	20241002	0.00	N	051780	500	682 억		400509	N	N	0	N	00	N
142	20241007	110508	57	100.00	KOSDAQ		유통	N	N	N	N		N	162	3	2	1.89	30725841	189638	21.66	160	164	159	206	112	159	162.02	0.29	0	-2147	165	161	159	155	153	164	158	682	47	500	100	1	1	136422450	221	-3.00	0.53	12	0.14	-54.00	303.00	475	20231016	-65.89	153	20241002	5.88	395	-58.99	20240103	153	5.88	20241002	475	-65.89	20231016	153	5.88	20241002	0.00	N	051780	500	682 억		400509	N	N	0	N	00	N
143	20241007	100508	57	100.00	KOSDAQ		유통	N	N	N	N		N	163	4	2	2.52	24301444	150044	17.14	160	164	159	206	112	159	161.96	0.29	0	243	165	161	159	155	153	164	158	682	47	500	100	1	1	136422450	222	-3.02	0.54	12	0.11	-54.00	303.00	475	20231016	-65.68	153	20241002	6.54	395	-58.73	20240103	153	6.54	20241002	475	-65.68	20231016	153	6.54	20241002	0.00	N	051780	500	682 억		400509	N	N	0	N	00	N
144	20241007	090449	57	100.00	KOSDAQ		유통	N	N	N	N		N	161	2	2	1.26	2141129	13242	1.51	160	162	160	206	112	159	161.69	0.29	0	-876	165	161	159	155	153	164	158	682	47	500	100	1	1	136422450	220	-2.98	0.53	12	0.01	-54.00	303.00	475	20231016	-66.11	153	20241002	5.23	395	-59.24	20240103	153	5.23	20241002	475	-66.11	20231016	153	5.23	20241002	0.00	N	051780	500	682 억		400509	N	N	0	N	00	N
145	20241004	160453	57	100.00	KOSDAQ		유통	N	N	N	N		N	159	2	2	1.27	140068396	874148	39.58	157	163	157	204	110	157	160.24	0.24	0	72546	166	161	157	152	148	159	150	682	47	500	100	1	1	136422450	217	-2.94	0.52	12	0.64	-54.00	303.00	475	20231016	-66.53	153	20241002	3.92	395	-59.75	20240103	153	3.92	20241002	475	-66.53	20231016	153	3.92	20241002	0.00	N	051780	500	682 억		327878	N	N	0	N	00	N
146	20241004	150458	57	100.00	KOSDAQ		유통	N	N	N	N		N	160	3	2	1.91	135720780	846875	38.35	157	163	157	204	110	157	160.26	0.24	0	71976	166	161	157	152	148	159	150	682	47	500	100	1	1	136422450	218	-2.96	0.53	12	0.62	-54.00	303.00	475	20231016	-66.32	153	20241002	4.58	395	-59.49	20240103	153	4.58	20241002	475	-66.32	20231016	153	4.58	20241002	0.00	N	051780	500	682 억		327878	N	N	0	N	00	N
147	20241004	140459	57	100.00	KOSDAQ		유통	N	N	N	N		N	160	3	2	1.91	129344896	806986	36.54	157	163	157	204	110	157	160.28	0.24	0	68613	166	161	157	152	148	159	150	682	47	500	100	1	1	136422450	218	-2.96	0.53	12	0.59	-54.00	303.00	475	20231016	-66.32	153	20241002	4.58	395	-59.49	20240103	153	4.58	20241002	475	-66.32	20231016	153	4.58	20241002	0.00	N	051780	500	682 억		327878	N	N	0	N	00	N
148	20241004	130458	57	100.00	KOSDAQ		유통	N	N	N	N		N	160	3	2	1.91	120138063	749575	33.94	157	163	157	204	110	157	160.27	0.24	0	63215	166	161	157	152	148	159	150	682	47	500	100	1	1	136422450	218	-2.96	0.53	12	0.55	-54.00	303.00	475	20231016	-66.32	153	20241002	4.58	395	-59.49	20240103	153	4.58	20241002	475	-66.32	20231016	153	4.58	20241002	0.00	N	051780	500	682 억		327878	N	N	0	N	00	N
149	20241004	120456	57	100.00	KOSDAQ		유통	N	N	N	N		N	161	4	2	2.55	116281631	725498	32.85	157	163	157	204	110	157	160.28	0.24	0	61298	166	161	157	152	148	159	150	682	47	500	100	1	1	136422450	220	-2.98	0.53	12	0.53	-54.00	303.00	475	20231016	-66.11	153	20241002	5.23	395	-59.24	20240103	153	5.23	20241002	475	-66.11	20231016	153	5.23	20241002	0.00	N	051780	500	682 억		327878	N	N	0	N	00	N
150	20241004	110456	57	100.00	KOSDAQ		유통	N	N	N	N		N	160	3	2	1.91	96614996	603247	27.31	157	163	157	204	110	157	160.16	0.24	0	57140	166	161	157	152	148	159	150	682	47	500	100	1	1	136422450	218	-2.96	0.53	12	0.44	-54.00	303.00	475	20231016	-66.32	153	20241002	4.58	395	-59.49	20240103	153	4.58	20241002	475	-66.32	20231016	153	4.58	20241002	0.00	N	051780	500	682 억		327878	N	N	0	N	00	N
151	20241004	100452	57	100.00	KOSDAQ		유통	N	N	N	N		N	161	4	2	2.55	76204248	475430	21.53	157	163	157	204	110	157	160.28	0.24	0	48901	166	161	157	152	148	159	150	682	47	500	100	1	1	136422450	220	-2.98	0.53	12	0.35	-54.00	303.00	475	20231016	-66.11	153	20241002	5.23	395	-59.24	20240103	153	5.23	20241002	475	-66.11	20231016	153	5.23	20241002	0.00	N	051780	500	682 억		327878	N	N	0	N	00	N
152	20241004	090452	57	100.00	KOSDAQ		유통	N	N	N	N		N	160	3	2	1.91	15163780	95543	4.33	157	160	157	204	110	157	158.71	0.24	0	29263	166	161	157	152	148	159	150	682	47	500	100	1	1	136422450	218	-2.96	0.53	12	0.07	-54.00	303.00	475	20231016	-66.32	153	20241002	4.58	395	-59.49	20240103	153	4.58	20241002	475	-66.32	20231016	153	4.58	20241002	0.00	N	051780	500	682 억		327878	N	N	0	N	00	N
153	20241002	160450	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	157	-4	5	-2.48	347990909	2201917	38.73	161	162	153	209	113	161	158.04	0.22	0	33147	179	169	165	155	151	168	154	682	48	500	100	1	1	136422450	214	-2.91	0.52	12	1.61	-54.00	303.00	475	20231016	-66.95	153	20241002	2.61	395	-60.25	20240103	153	2.61	20241002	475	-66.95	20231016	153	2.61	20241002	0.00	N	051780	500	682 억		294732	N	N	0	N	00	N
154	20241002	150459	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	158	-3	5	-1.86	325901485	2061569	36.26	161	162	153	209	113	161	158.08	0.22	0	31131	179	169	165	155	151	168	154	682	48	500	100	1	1	136422450	216	-2.93	0.52	12	1.51	-54.00	303.00	475	20231016	-66.74	153	20241002	3.27	395	-60.00	20240103	153	3.27	20241002	475	-66.74	20231016	153	3.27	20241002	0.00	N	051780	500	682 억		294732	N	N	0	N	00	N
155	20241002	140457	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	159	-2	5	-1.24	319048606	2018200	35.50	161	162	153	209	113	161	158.09	0.22	0	30805	179	169	165	155	151	168	154	682	48	500	100	1	1	136422450	217	-2.94	0.52	12	1.48	-54.00	303.00	475	20231016	-66.53	153	20241002	3.92	395	-59.75	20240103	153	3.92	20241002	475	-66.53	20231016	153	3.92	20241002	0.00	N	051780	500	682 억		294732	N	N	0	N	00	N
156	20241002	130454	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	159	-2	5	-1.24	298385070	1887130	33.20	161	162	153	209	113	161	158.12	0.22	0	30317	179	169	165	155	151	168	154	682	48	500	100	1	1	136422450	217	-2.94	0.52	12	1.38	-54.00	303.00	475	20231016	-66.53	153	20241002	3.92	395	-59.75	20240103	153	3.92	20241002	475	-66.53	20231016	153	3.92	20241002	0.00	N	051780	500	682 억		294732	N	N	0	N	00	N
157	20241002	120450	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	160	-1	5	-0.62	273255621	1728146	30.40	161	162	153	209	113	161	158.12	0.22	0	27262	179	169	165	155	151	168	154	682	48	500	100	1	1	136422450	218	-2.96	0.53	12	1.27	-54.00	303.00	475	20231016	-66.32	153	20241002	4.58	395	-59.49	20240103	153	4.58	20241002	475	-66.32	20231016	153	4.58	20241002	0.00	N	051780	500	682 억		294732	N	N	0	N	00	N
158	20241002	110445	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	160	-1	5	-0.62	255139879	1615020	28.41	161	162	153	209	113	161	157.98	0.22	0	29633	179	169	165	155	151	168	154	682	48	500	100	1	1	136422450	218	-2.96	0.53	12	1.18	-54.00	303.00	475	20231016	-66.32	153	20241002	4.58	395	-59.49	20240103	153	4.58	20241002	475	-66.32	20231016	153	4.58	20241002	0.00	N	051780	500	682 억		294732	N	N	0	N	00	N
159	20241002	100445	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	157	-4	5	-2.48	180384560	1142225	20.09	161	161	153	209	113	161	157.92	0.22	0	18080	179	169	165	155	151	168	154	682	48	500	100	1	1	136422450	214	-2.91	0.52	12	0.84	-54.00	303.00	475	20231016	-66.95	153	20241002	2.61	395	-60.25	20240103	153	2.61	20241002	475	-66.95	20231016	153	2.61	20241002	0.00	N	051780	500	682 억		294732	N	N	0	N	00	N
160	20241002	090443	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	158	-3	5	-1.86	95626871	602293	10.59	161	161	153	209	113	161	158.77	0.22	0	39407	179	169	165	155	151	168	154	682	48	500	100	1	1	136422450	216	-2.93	0.52	12	0.44	-54.00	303.00	475	20231016	-66.74	153	20241002	3.27	395	-60.00	20240103	153	3.27	20241002	475	-66.74	20231016	153	3.27	20241002	0.00	N	051780	500	682 억		294732	N	N	0	N	00	N