KissMeData/060560/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	160628	57	100.00	KOSDAQ		유통	N	N	N	N		N	812	25	2	3.18	238212274	298477	140.61	790	817	780	1023	551	787	798.09	2.01	0	67830	802	794	783	775	764	798	779	638	236	500	580	1	1	127669525	1037	4.51	0.65	12	0.23	180.00	1258.00	1349	20231103	-39.81	705	20241028	15.18	1290	-37.05	20240304	705	15.18	20241028	1349	-39.81	20231103	705	15.18	20241028	1.52	N	060560	500	638 억		2563806	N	N	0	N	00	N
3	20241031	150636	57	100.00	KOSDAQ		유통	N	N	N	N		N	813	26	2	3.30	228079700	285996	134.73	790	817	780	1023	551	787	797.49	2.01	0	70027	802	794	783	775	764	798	779	638	236	500	580	1	1	127669525	1038	4.52	0.65	12	0.22	180.00	1258.00	1349	20231103	-39.73	705	20241028	15.32	1290	-36.98	20240304	705	15.32	20241028	1349	-39.73	20231103	705	15.32	20241028	1.52	N	060560	500	638 억		2563806	N	N	0	N	00	N
4	20241031	140636	57	100.00	KOSDAQ		유통	N	N	N	N		N	800	13	2	1.65	158375385	199736	94.10	790	804	780	1023	551	787	792.92	2.01	0	46204	802	794	783	775	764	798	779	638	236	500	580	1	1	127669525	1021	4.44	0.64	12	0.16	180.00	1258.00	1349	20231103	-40.70	705	20241028	13.48	1290	-37.98	20240304	705	13.48	20241028	1349	-40.70	20231103	705	13.48	20241028	1.52	N	060560	500	638 억		2563806	N	N	0	N	00	N
5	20241031	130635	57	100.00	KOSDAQ		유통	N	N	N	N		N	803	16	2	2.03	124305149	157130	74.02	790	804	780	1023	551	787	791.10	2.01	0	55851	802	794	783	775	764	798	779	638	236	500	580	1	1	127669525	1025	4.46	0.64	12	0.12	180.00	1258.00	1349	20231103	-40.47	705	20241028	13.90	1290	-37.75	20240304	705	13.90	20241028	1349	-40.47	20231103	705	13.90	20241028	1.52	N	060560	500	638 억		2563806	N	N	0	N	00	N
6	20241031	120635	57	100.00	KOSDAQ		유통	N	N	N	N		N	791	4	2	0.51	68704072	87346	41.15	790	791	780	1023	551	787	786.57	2.01	0	18755	802	794	783	775	764	798	779	638	236	500	580	1	1	127669525	1010	4.39	0.63	12	0.07	180.00	1258.00	1349	20231103	-41.36	705	20241028	12.20	1290	-38.68	20240304	705	12.20	20241028	1349	-41.36	20231103	705	12.20	20241028	1.52	N	060560	500	638 억		2563806	N	N	0	N	00	N
7	20241031	110635	57	100.00	KOSDAQ		유통	N	N	N	N		N	787	0	3	0.00	38483785	49017	23.09	790	791	780	1023	551	787	785.11	2.01	0	-1996	802	794	783	775	764	798	779	638	236	500	580	1	1	127669525	1005	4.37	0.63	12	0.04	180.00	1258.00	1349	20231103	-41.66	705	20241028	11.63	1290	-38.99	20240304	705	11.63	20241028	1349	-41.66	20231103	705	11.63	20241028	1.52	N	060560	500	638 억		2563806	N	N	0	N	00	N
8	20241031	100635	57	100.00	KOSDAQ		유통	N	N	N	N		N	788	1	2	0.13	20133406	25627	12.07	790	791	780	1023	551	787	785.63	2.01	0	-2042	802	794	783	775	764	798	779	638	236	500	580	1	1	127669525	1006	4.38	0.63	12	0.02	180.00	1258.00	1349	20231103	-41.59	705	20241028	11.77	1290	-38.91	20240304	705	11.77	20241028	1349	-41.59	20231103	705	11.77	20241028	1.52	N	060560	500	638 억		2563806	N	N	0	N	00	N
9	20241031	090632	57	100.00	KOSDAQ		유통	N	N	N	N		N	780	-7	5	-0.89	3068121	3913	1.84	790	791	780	1023	551	787	784.08	2.01	0	-1986	802	794	783	775	764	798	779	638	236	500	580	1	1	127669525	996	4.33	0.62	12	0.00	180.00	1258.00	1349	20231103	-42.18	705	20241028	10.64	1290	-39.53	20240304	705	10.64	20241028	1349	-42.18	20231103	705	10.64	20241028	1.52	N	060560	500	638 억		2563806	N	N	0	N	00	N
10	20241030	160631	57	100.00	KOSDAQ		유통	N	N	N	N		N	787	7	2	0.90	166163978	212267	98.58	786	791	772	1014	546	780	782.81	2.03	0	-27057	809	794	774	759	739	802	767	638	234	500	570	1	1	127669525	1005	4.37	0.63	12	0.17	180.00	1258.00	1349	20231103	-41.66	705	20241028	11.63	1290	-38.99	20240304	705	11.63	20241028	1349	-41.66	20231103	705	11.63	20241028	1.59	N	060560	500	638 억		2590863	N	N	0	N	00	N
11	20241030	150646	57	100.00	KOSDAQ		유통	N	N	N	N		N	785	5	2	0.64	160941337	205604	95.48	786	791	772	1014	546	780	782.77	2.03	0	-28478	809	794	774	759	739	802	767	638	234	500	570	1	1	127669525	1002	4.36	0.62	12	0.16	180.00	1258.00	1349	20231103	-41.81	705	20241028	11.35	1290	-39.15	20240304	705	11.35	20241028	1349	-41.81	20231103	705	11.35	20241028	1.59	N	060560	500	638 억		2590863	N	N	0	N	00	N
12	20241030	140635	57	100.00	KOSDAQ		유통	N	N	N	N		N	783	3	2	0.38	88005937	112704	52.34	786	791	772	1014	546	780	780.86	2.03	0	-23517	809	794	774	759	739	802	767	638	234	500	570	1	1	127669525	1000	4.35	0.62	12	0.09	180.00	1258.00	1349	20231103	-41.96	705	20241028	11.06	1290	-39.30	20240304	705	11.06	20241028	1349	-41.96	20231103	705	11.06	20241028	1.59	N	060560	500	638 억		2590863	N	N	0	N	00	N
13	20241030	130637	57	100.00	KOSDAQ		유통	N	N	N	N		N	789	9	2	1.15	73873910	94660	43.96	786	790	772	1014	546	780	780.41	2.03	0	-12789	809	794	774	759	739	802	767	638	234	500	570	1	1	127669525	1007	4.38	0.63	12	0.07	180.00	1258.00	1349	20231103	-41.51	705	20241028	11.91	1290	-38.84	20240304	705	11.91	20241028	1349	-41.51	20231103	705	11.91	20241028	1.59	N	060560	500	638 억		2590863	N	N	0	N	00	N
14	20241030	120644	57	100.00	KOSDAQ		유통	N	N	N	N		N	786	6	2	0.77	58222510	74769	34.72	786	786	772	1014	546	780	778.70	2.03	0	-10787	809	794	774	759	739	802	767	638	234	500	570	1	1	127669525	1003	4.37	0.62	12	0.06	180.00	1258.00	1349	20231103	-41.73	705	20241028	11.49	1290	-39.07	20240304	705	11.49	20241028	1349	-41.73	20231103	705	11.49	20241028	1.59	N	060560	500	638 억		2590863	N	N	0	N	00	N
15	20241030	110634	57	100.00	KOSDAQ		유통	N	N	N	N		N	779	-1	5	-0.13	39488945	50836	23.61	786	786	772	1014	546	780	776.79	2.03	0	-3532	809	794	774	759	739	802	767	638	234	500	570	1	1	127669525	995	4.33	0.62	12	0.04	180.00	1258.00	1349	20231103	-42.25	705	20241028	10.50	1290	-39.61	20240304	705	10.50	20241028	1349	-42.25	20231103	705	10.50	20241028	1.59	N	060560	500	638 억		2590863	N	N	0	N	00	N
16	20241030	100632	57	100.00	KOSDAQ		유통	N	N	N	N		N	777	-3	5	-0.38	31974256	41169	19.12	786	786	772	1014	546	780	776.66	2.03	0	-1426	809	794	774	759	739	802	767	638	234	500	570	1	1	127669525	992	4.32	0.62	12	0.03	180.00	1258.00	1349	20231103	-42.40	705	20241028	10.21	1290	-39.77	20240304	705	10.21	20241028	1349	-42.40	20231103	705	10.21	20241028	1.59	N	060560	500	638 억		2590863	N	N	0	N	00	N
17	20241030	090636	57	100.00	KOSDAQ		유통	N	N	N	N		N	780	0	3	0.00	3502532	4492	2.09	786	786	778	1014	546	780	779.73	2.03	0	-612	809	794	774	759	739	802	767	638	234	500	570	1	1	127669525	996	4.33	0.62	12	0.00	180.00	1258.00	1349	20231103	-42.18	705	20241028	10.64	1290	-39.53	20240304	705	10.64	20241028	1349	-42.18	20231103	705	10.64	20241028	1.59	N	060560	500	638 억		2590863	N	N	0	N	00	N
18	20241029	160612	57	100.00	KOSDAQ		유통	N	N	N	N		N	780	18	2	2.36	165123482	214154	55.50	763	789	754	990	534	762	771.06	2.05	0	-22333	800	781	743	724	686	790	733	638	228	500	560	1	1	127669525	996	4.33	0.62	12	0.17	180.00	1258.00	1349	20231103	-42.18	705	20241028	10.64	1290	-39.53	20240304	705	10.64	20241028	1349	-42.18	20231103	705	10.64	20241028	1.58	N	060560	500	638 억		2612560	N	N	0	N	00	N
19	20241029	150624	57	100.00	KOSDAQ		유통	N	N	N	N		N	779	17	2	2.23	159871257	207385	53.75	763	789	754	990	534	762	770.90	2.05	0	-20617	800	781	743	724	686	790	733	638	228	500	560	1	1	127669525	995	4.33	0.62	12	0.16	180.00	1258.00	1349	20231103	-42.25	705	20241028	10.50	1290	-39.61	20240304	705	10.50	20241028	1349	-42.25	20231103	705	10.50	20241028	1.58	N	060560	500	638 억		2612560	N	N	0	N	00	N
20	20241029	140557	57	100.00	KOSDAQ		유통	N	N	N	N		N	786	24	2	3.15	115520472	150779	39.08	763	789	754	990	534	762	766.16	2.05	0	-11010	800	781	743	724	686	790	733	638	228	500	560	1	1	127669525	1003	4.37	0.62	12	0.12	180.00	1258.00	1349	20231103	-41.73	705	20241028	11.49	1290	-39.07	20240304	705	11.49	20241028	1349	-41.73	20231103	705	11.49	20241028	1.58	N	060560	500	638 억		2612560	N	N	0	N	00	N
21	20241029	130617	57	100.00	KOSDAQ		유통	N	N	N	N		N	771	9	2	1.18	84327860	110777	28.71	763	771	754	990	534	762	761.24	2.05	0	-8798	800	781	743	724	686	790	733	638	228	500	560	1	1	127669525	984	4.28	0.61	12	0.09	180.00	1258.00	1349	20231103	-42.85	705	20241028	9.36	1290	-40.23	20240304	705	9.36	20241028	1349	-42.85	20231103	705	9.36	20241028	1.58	N	060560	500	638 억		2612560	N	N	0	N	00	N
22	20241029	120620	57	100.00	KOSDAQ		유통	N	N	N	N		N	760	-2	5	-0.26	66208719	87088	22.57	763	767	754	990	534	762	760.25	2.05	0	-13405	800	781	743	724	686	790	733	638	228	500	560	1	1	127669525	970	4.22	0.60	12	0.07	180.00	1258.00	1349	20231103	-43.66	705	20241028	7.80	1290	-41.09	20240304	705	7.80	20241028	1349	-43.66	20231103	705	7.80	20241028	1.58	N	060560	500	638 억		2612560	N	N	0	N	00	N
23	20241029	110636	57	100.00	KOSDAQ		유통	N	N	N	N		N	759	-3	5	-0.39	50608101	66560	17.25	763	767	754	990	534	762	760.33	2.05	0	-11521	800	781	743	724	686	790	733	638	228	500	560	1	1	127669525	969	4.22	0.60	12	0.05	180.00	1258.00	1349	20231103	-43.74	705	20241028	7.66	1290	-41.16	20240304	705	7.66	20241028	1349	-43.74	20231103	705	7.66	20241028	1.58	N	060560	500	638 억		2612560	N	N	0	N	00	N
24	20241029	100618	57	100.00	KOSDAQ		유통	N	N	N	N		N	766	4	2	0.52	36333663	47858	12.40	763	766	754	990	534	762	759.19	2.05	0	-7360	800	781	743	724	686	790	733	638	228	500	560	1	1	127669525	978	4.26	0.61	12	0.04	180.00	1258.00	1349	20231103	-43.22	705	20241028	8.65	1290	-40.62	20240304	705	8.65	20241028	1349	-43.22	20231103	705	8.65	20241028	1.58	N	060560	500	638 억		2612560	N	N	0	N	00	N
25	20241028	160611	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	762	28	2	3.81	285129375	385607	97.74	705	762	705	954	514	734	739.43	1.94	0	134915	782	757	734	709	686	746	698	638	220	500	540	1	1	127669525	973	4.23	0.61	12	0.30	180.00	1258.00	1349	20231103	-43.51	705	20241028	8.09	1290	-40.93	20240304	705	8.09	20241028	1349	-43.51	20231103	705	8.09	20241028	1.53	N	060560	500	638 억		2482491	N	N	0	N	00	N
26	20241028	150615	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	762	28	2	3.81	269268880	364745	92.46	705	762	705	954	514	734	738.24	1.94	0	131484	782	757	734	709	686	746	698	638	220	500	540	1	1	127669525	973	4.23	0.61	12	0.29	180.00	1258.00	1349	20231103	-43.51	705	20241028	8.09	1290	-40.93	20240304	705	8.09	20241028	1349	-43.51	20231103	705	8.09	20241028	1.53	N	060560	500	638 억		2482491	N	N	0	N	00	N
27	20241028	140618	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	759	25	2	3.41	232160480	315681	80.02	705	760	705	954	514	734	735.43	1.94	0	114521	782	757	734	709	686	746	698	638	220	500	540	1	1	127669525	969	4.22	0.60	12	0.25	180.00	1258.00	1349	20231103	-43.74	705	20241028	7.66	1290	-41.16	20240304	705	7.66	20241028	1349	-43.74	20231103	705	7.66	20241028	1.53	N	060560	500	638 억		2482491	N	N	0	N	00	N
28	20241028	130614	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	738	4	2	0.54	130346721	179539	45.51	705	739	705	954	514	734	726.01	1.94	0	65070	782	757	734	709	686	746	698	638	220	500	540	1	1	127669525	942	4.10	0.59	12	0.14	180.00	1258.00	1349	20231103	-45.29	705	20241028	4.68	1290	-42.79	20240304	705	4.68	20241028	1349	-45.29	20231103	705	4.68	20241028	1.53	N	060560	500	638 억		2482491	N	N	0	N	00	N
29	20241028	120616	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	733	-1	5	-0.14	94613310	131046	33.22	705	739	705	954	514	734	721.99	1.94	0	28649	782	757	734	709	686	746	698	638	220	500	540	1	1	127669525	936	4.07	0.58	12	0.10	180.00	1258.00	1349	20231103	-45.66	705	20241028	3.97	1290	-43.18	20240304	705	3.97	20241028	1349	-45.66	20231103	705	3.97	20241028	1.53	N	060560	500	638 억		2482491	N	N	0	N	00	N
30	20241028	110525	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	734	0	3	0.00	84310434	116948	29.64	705	739	705	954	514	734	720.92	1.94	0	25698	782	757	734	709	686	746	698	638	220	500	540	1	1	127669525	937	4.08	0.58	12	0.09	180.00	1258.00	1349	20231103	-45.59	705	20241028	4.11	1290	-43.10	20240304	705	4.11	20241028	1349	-45.59	20231103	705	4.11	20241028	1.53	N	060560	500	638 억		2482491	N	N	0	N	00	N
31	20241028	100611	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	731	-3	5	-0.41	48344175	67411	17.09	705	734	705	954	514	734	717.16	1.94	0	17060	782	757	734	709	686	746	698	638	220	500	540	1	1	127669525	933	4.06	0.58	12	0.05	180.00	1258.00	1349	20231103	-45.81	705	20241028	3.69	1290	-43.33	20240304	705	3.69	20241028	1349	-45.81	20231103	705	3.69	20241028	1.53	N	060560	500	638 억		2482491	N	N	0	N	00	N
32	20241028	090612	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	720	-14	5	-1.91	27327672	38560	9.77	705	727	705	954	514	734	708.71	1.94	0	10943	782	757	734	709	686	746	698	638	220	500	540	1	1	127669525	919	4.00	0.57	12	0.03	180.00	1258.00	1349	20231103	-46.63	705	20241028	2.13	1290	-44.19	20240304	705	2.13	20241028	1349	-46.63	20231103	705	2.13	20241028	1.53	N	060560	500	638 억		2482491	N	N	0	N	00	N
33	20241025	160611	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	734	-11	5	-1.48	284073829	392887	49.99	746	759	711	968	522	745	723.04	1.94	0	6934	805	774	753	722	701	764	712	638	223	500	550	1	1	127669525	937	4.08	0.58	12	0.31	180.00	1258.00	1349	20231103	-45.59	711	20241025	3.23	1290	-43.10	20240304	711	3.23	20241025	1349	-45.59	20231103	711	3.23	20241025	1.54	N	060560	500	638 억		2475351	N	N	0	N	00	N
34	20241025	150615	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	728	-17	5	-2.28	266853450	369337	46.99	746	759	711	968	522	745	722.52	1.94	0	3203	805	774	753	722	701	764	712	638	223	500	550	1	1	127669525	929	4.04	0.58	12	0.29	180.00	1258.00	1349	20231103	-46.03	711	20241025	2.39	1290	-43.57	20240304	711	2.39	20241025	1349	-46.03	20231103	711	2.39	20241025	1.54	N	060560	500	638 억		2475351	N	N	0	N	00	N
35	20241025	140612	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	720	-25	5	-3.36	247569922	342733	43.61	746	759	711	968	522	745	722.34	1.94	0	13148	805	774	753	722	701	764	712	638	223	500	550	1	1	127669525	919	4.00	0.57	12	0.27	180.00	1258.00	1349	20231103	-46.63	711	20241025	1.27	1290	-44.19	20240304	711	1.27	20241025	1349	-46.63	20231103	711	1.27	20241025	1.54	N	060560	500	638 억		2475351	N	N	0	N	00	N
36	20241025	130616	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	718	-27	5	-3.62	208293845	287985	36.64	746	759	711	968	522	745	723.28	1.94	0	15939	805	774	753	722	701	764	712	638	223	500	550	1	1	127669525	917	3.99	0.57	12	0.23	180.00	1258.00	1349	20231103	-46.78	711	20241025	0.98	1290	-44.34	20240304	711	0.98	20241025	1349	-46.78	20231103	711	0.98	20241025	1.54	N	060560	500	638 억		2475351	N	N	0	N	00	N
37	20241025	120616	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	717	-28	5	-3.76	170388632	235065	29.91	746	759	711	968	522	745	724.86	1.94	0	2808	805	774	753	722	701	764	712	638	223	500	550	1	1	127669525	915	3.98	0.57	12	0.18	180.00	1258.00	1349	20231103	-46.85	711	20241025	0.84	1290	-44.42	20240304	711	0.84	20241025	1349	-46.85	20231103	711	0.84	20241025	1.54	N	060560	500	638 억		2475351	N	N	0	N	00	N
38	20241025	110611	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	722	-23	5	-3.09	102560428	140419	17.87	746	759	721	968	522	745	730.39	1.94	0	-12477	805	774	753	722	701	764	712	638	223	500	550	1	1	127669525	922	4.01	0.57	12	0.11	180.00	1258.00	1349	20231103	-46.48	721	20241025	0.14	1290	-44.03	20240304	721	0.14	20241025	1349	-46.48	20231103	721	0.14	20241025	1.54	N	060560	500	638 억		2475351	N	N	0	N	00	N
39	20241025	100613	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	729	-16	5	-2.15	66028290	90086	11.46	746	759	721	968	522	745	732.95	1.94	0	-12082	805	774	753	722	701	764	712	638	223	500	550	1	1	127669525	931	4.05	0.58	12	0.07	180.00	1258.00	1349	20231103	-45.96	721	20241025	1.11	1290	-43.49	20240304	721	1.11	20241025	1349	-45.96	20231103	721	1.11	20241025	1.54	N	060560	500	638 억		2475351	N	N	0	N	00	N
40	20241025	090614	57	100.00	KOSDAQ		유통	N	N	N	N		N	747	2	2	0.27	4265630	5697	0.72	746	759	746	968	522	745	748.75	1.94	0	1732	805	774	753	722	701	764	712	638	223	500	550	1	1	127669525	954	4.15	0.59	12	0.00	180.00	1258.00	1349	20231103	-44.63	732	20241024	2.05	1290	-42.09	20240304	732	2.05	20241024	1349	-44.63	20231103	732	2.05	20241024	1.54	N	060560	500	638 억		2475351	N	N	0	N	00	N
41	20241024	160603	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	745	-39	5	-4.97	588502484	785596	156.37	780	784	732	1019	549	784	749.12	1.92	0	21997	846	815	798	767	750	806	758	638	235	500	580	1	1	127669525	951	4.14	0.59	12	0.62	180.00	1258.00	1349	20231103	-44.77	732	20241024	1.78	1290	-42.25	20240304	732	1.78	20241024	1349	-44.77	20231103	732	1.78	20241024	1.62	N	060560	500	638 억		2453354	N	N	0	N	00	N
42	20241024	150608	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	746	-38	5	-4.85	567652116	757660	150.81	780	784	732	1019	549	784	749.22	1.92	0	21546	846	815	798	767	750	806	758	638	235	500	580	1	1	127669525	952	4.14	0.59	12	0.59	180.00	1258.00	1349	20231103	-44.70	732	20241024	1.91	1290	-42.17	20240304	732	1.91	20241024	1349	-44.70	20231103	732	1.91	20241024	1.62	N	060560	500	638 억		2453354	N	N	0	N	00	N
43	20241024	140557	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	741	-43	5	-5.48	540411856	720999	143.51	780	784	732	1019	549	784	749.53	1.92	0	20834	846	815	798	767	750	806	758	638	235	500	580	1	1	127669525	946	4.12	0.59	12	0.56	180.00	1258.00	1349	20231103	-45.07	732	20241024	1.23	1290	-42.56	20240304	732	1.23	20241024	1349	-45.07	20231103	732	1.23	20241024	1.62	N	060560	500	638 억		2453354	N	N	0	N	00	N
44	20241024	130607	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	742	-42	5	-5.36	464840227	619141	123.24	780	784	732	1019	549	784	750.78	1.92	0	28476	846	815	798	767	750	806	758	638	235	500	580	1	1	127669525	947	4.12	0.59	12	0.48	180.00	1258.00	1349	20231103	-45.00	732	20241024	1.37	1290	-42.48	20240304	732	1.37	20241024	1349	-45.00	20231103	732	1.37	20241024	1.62	N	060560	500	638 억		2453354	N	N	0	N	00	N
45	20241024	120606	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	747	-37	5	-4.72	372741695	494947	98.52	780	784	732	1019	549	784	753.09	1.92	0	50071	846	815	798	767	750	806	758	638	235	500	580	1	1	127669525	954	4.15	0.59	12	0.39	180.00	1258.00	1349	20231103	-44.63	732	20241024	2.05	1290	-42.09	20240304	732	2.05	20241024	1349	-44.63	20231103	732	2.05	20241024	1.62	N	060560	500	638 억		2453354	N	N	0	N	00	N
46	20241024	110609	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	745	-39	5	-4.97	286686914	379556	75.55	780	784	732	1019	549	784	755.32	1.92	0	50144	846	815	798	767	750	806	758	638	235	500	580	1	1	127669525	951	4.14	0.59	12	0.30	180.00	1258.00	1349	20231103	-44.77	732	20241024	1.78	1290	-42.25	20240304	732	1.78	20241024	1349	-44.77	20231103	732	1.78	20241024	1.62	N	060560	500	638 억		2453354	N	N	0	N	00	N
47	20241024	100622	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	755	-29	5	-3.70	180436036	237052	47.18	780	784	732	1019	549	784	761.17	1.92	0	32744	846	815	798	767	750	806	758	638	235	500	580	1	1	127669525	964	4.19	0.60	12	0.19	180.00	1258.00	1349	20231103	-44.03	732	20241024	3.14	1290	-41.47	20240304	732	3.14	20241024	1349	-44.03	20231103	732	3.14	20241024	1.62	N	060560	500	638 억		2453354	N	N	0	N	00	N
48	20241024	090626	57	100.00	KOSDAQ		유통	N	N	N	N		N	784	0	3	0.00	8216652	10528	2.10	780	784	773	1019	549	784	780.46	1.92	0	-227	846	815	798	767	750	806	758	638	235	500	580	1	1	127669525	1001	4.36	0.62	12	0.01	180.00	1258.00	1349	20231103	-41.88	755	20241016	3.84	1290	-39.22	20240304	755	3.84	20241016	1349	-41.88	20231103	755	3.84	20241016	1.62	N	060560	500	638 억		2453354	N	N	0	N	00	N
49	20241023	160607	57	100.00	KOSDAQ		유통	N	N	N	N		N	784	-11	5	-1.38	397483907	498415	192.61	788	829	781	1033	557	795	797.57	1.91	0	11182	823	809	795	781	767	802	774	638	238	500	580	1	1	127669525	1001	4.36	0.62	12	0.39	180.00	1258.00	1349	20231103	-41.88	755	20241016	3.84	1290	-39.22	20240304	755	3.84	20241016	1349	-41.88	20231103	755	3.84	20241016	1.67	N	060560	500	638 억		2442172	N	N	0	N	00	N
50	20241023	150619	57	100.00	KOSDAQ		유통	N	N	N	N		N	793	-2	5	-0.25	344786342	431259	166.66	788	829	781	1033	557	795	799.49	1.91	0	8803	823	809	795	781	767	802	774	638	238	500	580	1	1	127669525	1012	4.41	0.63	12	0.34	180.00	1258.00	1349	20231103	-41.22	755	20241016	5.03	1290	-38.53	20240304	755	5.03	20241016	1349	-41.22	20231103	755	5.03	20241016	1.67	N	060560	500	638 억		2442172	N	N	0	N	00	N
51	20241023	140619	57	100.00	KOSDAQ		유통	N	N	N	N		N	795	0	3	0.00	311015289	388668	150.20	788	829	781	1033	557	795	800.21	1.91	0	3223	823	809	795	781	767	802	774	638	238	500	580	1	1	127669525	1015	4.42	0.63	12	0.30	180.00	1258.00	1349	20231103	-41.07	755	20241016	5.30	1290	-38.37	20240304	755	5.30	20241016	1349	-41.07	20231103	755	5.30	20241016	1.67	N	060560	500	638 억		2442172	N	N	0	N	00	N
52	20241023	130610	57	100.00	KOSDAQ		유통	N	N	N	N		N	790	-5	5	-0.63	238766129	297297	114.89	788	829	781	1033	557	795	803.12	1.91	0	-35365	823	809	795	781	767	802	774	638	238	500	580	1	1	127669525	1009	4.39	0.63	12	0.23	180.00	1258.00	1349	20231103	-41.44	755	20241016	4.64	1290	-38.76	20240304	755	4.64	20241016	1349	-41.44	20231103	755	4.64	20241016	1.67	N	060560	500	638 억		2442172	N	N	0	N	00	N
53	20241023	120608	57	100.00	KOSDAQ		유통	N	N	N	N		N	802	7	2	0.88	203042689	252161	97.45	788	829	781	1033	557	795	805.21	1.91	0	-42340	823	809	795	781	767	802	774	638	238	500	580	1	1	127669525	1024	4.46	0.64	12	0.20	180.00	1258.00	1349	20231103	-40.55	755	20241016	6.23	1290	-37.83	20240304	755	6.23	20241016	1349	-40.55	20231103	755	6.23	20241016	1.67	N	060560	500	638 억		2442172	N	N	0	N	00	N
54	20241023	110605	57	100.00	KOSDAQ		유통	N	N	N	N		N	804	9	2	1.13	186630639	231694	89.54	788	829	781	1033	557	795	805.50	1.91	0	-34096	823	809	795	781	767	802	774	638	238	500	580	1	1	127669525	1026	4.47	0.64	12	0.18	180.00	1258.00	1349	20231103	-40.40	755	20241016	6.49	1290	-37.67	20240304	755	6.49	20241016	1349	-40.40	20231103	755	6.49	20241016	1.67	N	060560	500	638 억		2442172	N	N	0	N	00	N
55	20241023	100609	57	100.00	KOSDAQ		유통	N	N	N	N		N	815	20	2	2.52	129438912	160320	61.96	788	829	781	1033	557	795	807.38	1.91	0	-11804	823	809	795	781	767	802	774	638	238	500	580	1	1	127669525	1041	4.53	0.65	12	0.13	180.00	1258.00	1349	20231103	-39.58	755	20241016	7.95	1290	-36.82	20240304	755	7.95	20241016	1349	-39.58	20231103	755	7.95	20241016	1.67	N	060560	500	638 억		2442172	N	N	0	N	00	N
56	20241023	090609	57	100.00	KOSDAQ		유통	N	N	N	N		N	798	3	2	0.38	3036756	3833	1.48	788	799	788	1033	557	795	792.27	1.91	0	-1055	823	809	795	781	767	802	774	638	238	500	580	1	1	127669525	1019	4.43	0.63	12	0.00	180.00	1258.00	1349	20231103	-40.85	755	20241016	5.70	1290	-38.14	20240304	755	5.70	20241016	1349	-40.85	20231103	755	5.70	20241016	1.67	N	060560	500	638 억		2442172	N	N	0	N	00	N
57	20241022	160600	57	100.00	KOSDAQ		유통	N	N	N	N		N	795	-7	5	-0.87	204028707	258039	70.42	802	809	781	1042	562	802	790.69	1.93	0	-27938	837	819	797	779	757	828	788	638	240	500	590	1	1	127669525	1015	4.42	0.63	12	0.20	180.00	1258.00	1349	20231103	-41.07	755	20241016	5.30	1290	-38.37	20240304	755	5.30	20241016	1349	-41.07	20231103	755	5.30	20241016	1.70	N	060560	500	638 억		2469931	N	N	0	N	00	N
58	20241022	150608	57	100.00	KOSDAQ		유통	N	N	N	N		N	790	-12	5	-1.50	192623086	243592	66.48	802	809	781	1042	562	802	790.76	1.93	0	-26174	837	819	797	779	757	828	788	638	240	500	590	1	1	127669525	1009	4.39	0.63	12	0.19	180.00	1258.00	1349	20231103	-41.44	755	20241016	4.64	1290	-38.76	20240304	755	4.64	20241016	1349	-41.44	20231103	755	4.64	20241016	1.70	N	060560	500	638 억		2469931	N	N	0	N	00	N
59	20241022	140608	57	100.00	KOSDAQ		유통	N	N	N	N		N	786	-16	5	-2.00	169380425	214202	58.46	802	809	781	1042	562	802	790.75	1.93	0	-22392	837	819	797	779	757	828	788	638	240	500	590	1	1	127669525	1003	4.37	0.62	12	0.17	180.00	1258.00	1349	20231103	-41.73	755	20241016	4.11	1290	-39.07	20240304	755	4.11	20241016	1349	-41.73	20231103	755	4.11	20241016	1.70	N	060560	500	638 억		2469931	N	N	0	N	00	N
60	20241022	130608	57	100.00	KOSDAQ		유통	N	N	N	N		N	790	-12	5	-1.50	125867635	158953	43.38	802	809	781	1042	562	802	791.85	1.93	0	-23841	837	819	797	779	757	828	788	638	240	500	590	1	1	127669525	1009	4.39	0.63	12	0.12	180.00	1258.00	1349	20231103	-41.44	755	20241016	4.64	1290	-38.76	20240304	755	4.64	20241016	1349	-41.44	20231103	755	4.64	20241016	1.70	N	060560	500	638 억		2469931	N	N	0	N	00	N
61	20241022	120606	57	100.00	KOSDAQ		유통	N	N	N	N		N	789	-13	5	-1.62	125140342	158033	43.13	802	809	781	1042	562	802	791.86	1.93	0	-23436	837	819	797	779	757	828	788	638	240	500	590	1	1	127669525	1007	4.38	0.63	12	0.12	180.00	1258.00	1349	20231103	-41.51	755	20241016	4.50	1290	-38.84	20240304	755	4.50	20241016	1349	-41.51	20231103	755	4.50	20241016	1.70	N	060560	500	638 억		2469931	N	N	0	N	00	N
62	20241022	110604	57	100.00	KOSDAQ		유통	N	N	N	N		N	789	-13	5	-1.62	82414895	103643	28.29	802	809	786	1042	562	802	795.18	1.93	0	-22950	837	819	797	779	757	828	788	638	240	500	590	1	1	127669525	1007	4.38	0.63	12	0.08	180.00	1258.00	1349	20231103	-41.51	755	20241016	4.50	1290	-38.84	20240304	755	4.50	20241016	1349	-41.51	20231103	755	4.50	20241016	1.70	N	060560	500	638 억		2469931	N	N	0	N	00	N
63	20241022	100605	57	100.00	KOSDAQ		유통	N	N	N	N		N	791	-11	5	-1.37	58535119	73432	20.04	802	809	786	1042	562	802	797.13	1.93	0	-22279	837	819	797	779	757	828	788	638	240	500	590	1	1	127669525	1010	4.39	0.63	12	0.06	180.00	1258.00	1349	20231103	-41.36	755	20241016	4.77	1290	-38.68	20240304	755	4.77	20241016	1349	-41.36	20231103	755	4.77	20241016	1.70	N	060560	500	638 억		2469931	N	N	0	N	00	N
64	20241022	090605	57	100.00	KOSDAQ		유통	N	N	N	N		N	808	6	2	0.75	6292592	7831	2.14	802	809	801	1042	562	802	803.55	1.93	0	2137	837	819	797	779	757	828	788	638	240	500	590	1	1	127669525	1032	4.49	0.64	12	0.01	180.00	1258.00	1349	20231103	-40.10	755	20241016	7.02	1290	-37.36	20240304	755	7.02	20241016	1349	-40.10	20231103	755	7.02	20241016	1.70	N	060560	500	638 억		2469931	N	N	0	N	00	N
65	20241021	160600	57	100.00	KOSDAQ		유통	N	N	N	N		N	802	17	2	2.17	288095850	360330	90.52	780	815	775	1020	550	785	799.65	1.92	0	22037	806	795	784	773	762	790	768	638	235	500	580	1	1	127669525	1024	4.46	0.64	12	0.28	180.00	1258.00	1349	20231103	-40.55	755	20241016	6.23	1290	-37.83	20240304	755	6.23	20241016	1349	-40.55	20231103	755	6.23	20241016	1.73	N	060560	500	638 억		2448073	N	N	0	N	00	N
66	20241021	150604	57	100.00	KOSDAQ		유통	N	N	N	N		N	800	15	2	1.91	275212891	344273	86.48	780	815	775	1020	550	785	799.52	1.92	0	23117	806	795	784	773	762	790	768	638	235	500	580	1	1	127669525	1021	4.44	0.64	12	0.27	180.00	1258.00	1349	20231103	-40.70	755	20241016	5.96	1290	-37.98	20240304	755	5.96	20241016	1349	-40.70	20231103	755	5.96	20241016	1.73	N	060560	500	638 억		2448073	N	N	0	N	00	N
67	20241021	140605	57	100.00	KOSDAQ		유통	N	N	N	N		N	803	18	2	2.29	248055199	310345	77.96	780	815	775	1020	550	785	799.42	1.92	0	22284	806	795	784	773	762	790	768	638	235	500	580	1	1	127669525	1025	4.46	0.64	12	0.24	180.00	1258.00	1349	20231103	-40.47	755	20241016	6.36	1290	-37.75	20240304	755	6.36	20241016	1349	-40.47	20231103	755	6.36	20241016	1.73	N	060560	500	638 억		2448073	N	N	0	N	00	N
68	20241021	130603	57	100.00	KOSDAQ		유통	N	N	N	N		N	803	18	2	2.29	239747477	300000	75.36	780	815	775	1020	550	785	799.29	1.92	0	13925	806	795	784	773	762	790	768	638	235	500	580	1	1	127669525	1025	4.46	0.64	12	0.23	180.00	1258.00	1349	20231103	-40.47	755	20241016	6.36	1290	-37.75	20240304	755	6.36	20241016	1349	-40.47	20231103	755	6.36	20241016	1.73	N	060560	500	638 억		2448073	N	N	0	N	00	N
69	20241021	120604	57	100.00	KOSDAQ		유통	N	N	N	N		N	804	19	2	2.42	231836745	290142	72.89	780	815	775	1020	550	785	799.18	1.92	0	13074	806	795	784	773	762	790	768	638	235	500	580	1	1	127669525	1026	4.47	0.64	12	0.23	180.00	1258.00	1349	20231103	-40.40	755	20241016	6.49	1290	-37.67	20240304	755	6.49	20241016	1349	-40.40	20231103	755	6.49	20241016	1.73	N	060560	500	638 억		2448073	N	N	0	N	00	N
70	20241021	110600	57	100.00	KOSDAQ		유통	N	N	N	N		N	809	24	2	3.06	210317361	263343	66.15	780	815	775	1020	550	785	798.79	1.92	0	6425	806	795	784	773	762	790	768	638	235	500	580	1	1	127669525	1033	4.49	0.64	12	0.21	180.00	1258.00	1349	20231103	-40.03	755	20241016	7.15	1290	-37.29	20240304	755	7.15	20241016	1349	-40.03	20231103	755	7.15	20241016	1.73	N	060560	500	638 억		2448073	N	N	0	N	00	N
71	20241021	100603	57	100.00	KOSDAQ		유통	N	N	N	N		N	806	21	2	2.68	189314276	237260	59.60	780	815	775	1020	550	785	798.07	1.92	0	-6787	806	795	784	773	762	790	768	638	235	500	580	1	1	127669525	1029	4.48	0.64	12	0.19	180.00	1258.00	1349	20231103	-40.25	755	20241016	6.75	1290	-37.52	20240304	755	6.75	20241016	1349	-40.25	20231103	755	6.75	20241016	1.73	N	060560	500	638 억		2448073	N	N	0	N	00	N
72	20241021	090601	57	100.00	KOSDAQ		유통	N	N	N	N		N	787	2	2	0.25	15730449	20130	5.06	780	789	780	1020	550	785	780.87	1.92	0	1623	806	795	784	773	762	790	768	638	235	500	580	1	1	127669525	1005	4.37	0.63	12	0.02	180.00	1258.00	1349	20231103	-41.66	755	20241016	4.24	1290	-38.99	20240304	755	4.24	20241016	1349	-41.66	20231103	755	4.24	20241016	1.73	N	060560	500	638 억		2448073	N	N	0	N	00	N
73	20241018	160600	57	100.00	KOSDAQ		유통	N	N	N	N		N	785	1	2	0.13	309489897	394589	42.09	789	795	773	1019	549	784	784.33	1.95	0	-45950	806	795	775	764	744	800	769	638	235	500	580	1	1	127669525	1002	4.36	0.62	12	0.31	180.00	1258.00	1349	20231103	-41.81	755	20241016	3.97	1290	-39.15	20240304	755	3.97	20241016	1349	-41.81	20231103	755	3.97	20241016	1.82	N	060560	500	638 억		2494023	N	N	0	N	00	N
74	20241018	150616	57	100.00	KOSDAQ		유통	N	N	N	N		N	789	5	2	0.64	304572333	388326	41.42	789	795	773	1019	549	784	784.32	1.95	0	-45490	806	795	775	764	744	800	769	638	235	500	580	1	1	127669525	1007	4.38	0.63	12	0.30	180.00	1258.00	1349	20231103	-41.51	755	20241016	4.50	1290	-38.84	20240304	755	4.50	20241016	1349	-41.51	20231103	755	4.50	20241016	1.82	N	060560	500	638 억		2494023	N	N	0	N	00	N
75	20241018	140618	57	100.00	KOSDAQ		유통	N	N	N	N		N	788	4	2	0.51	286412913	365281	38.97	789	795	773	1019	549	784	784.09	1.95	0	-47947	806	795	775	764	744	800	769	638	235	500	580	1	1	127669525	1006	4.38	0.63	12	0.29	180.00	1258.00	1349	20231103	-41.59	755	20241016	4.37	1290	-38.91	20240304	755	4.37	20241016	1349	-41.59	20231103	755	4.37	20241016	1.82	N	060560	500	638 억		2494023	N	N	0	N	00	N
76	20241018	130604	57	100.00	KOSDAQ		유통	N	N	N	N		N	787	3	2	0.38	191578070	244948	26.13	789	795	773	1019	549	784	782.12	1.95	0	-38295	806	795	775	764	744	800	769	638	235	500	580	1	1	127669525	1005	4.37	0.63	12	0.19	180.00	1258.00	1349	20231103	-41.66	755	20241016	4.24	1290	-38.99	20240304	755	4.24	20241016	1349	-41.66	20231103	755	4.24	20241016	1.82	N	060560	500	638 억		2494023	N	N	0	N	00	N
77	20241018	120611	57	100.00	KOSDAQ		유통	N	N	N	N		N	778	-6	5	-0.77	122044889	156716	16.72	789	789	773	1019	549	784	778.76	1.95	0	-27604	806	795	775	764	744	800	769	638	235	500	580	1	1	127669525	993	4.32	0.62	12	0.12	180.00	1258.00	1349	20231103	-42.33	755	20241016	3.05	1290	-39.69	20240304	755	3.05	20241016	1349	-42.33	20231103	755	3.05	20241016	1.82	N	060560	500	638 억		2494023	N	N	0	N	00	N
78	20241018	110608	57	100.00	KOSDAQ		유통	N	N	N	N		N	780	-4	5	-0.51	110522567	141824	15.13	789	789	774	1019	549	784	779.29	1.95	0	-30901	806	795	775	764	744	800	769	638	235	500	580	1	1	127669525	996	4.33	0.62	12	0.11	180.00	1258.00	1349	20231103	-42.18	755	20241016	3.31	1290	-39.53	20240304	755	3.31	20241016	1349	-42.18	20231103	755	3.31	20241016	1.82	N	060560	500	638 억		2494023	N	N	0	N	00	N
79	20241018	100602	57	100.00	KOSDAQ		유통	N	N	N	N		N	779	-5	5	-0.64	91505260	117323	12.52	789	789	776	1019	549	784	779.94	1.95	0	-25702	806	795	775	764	744	800	769	638	235	500	580	1	1	127669525	995	4.33	0.62	12	0.09	180.00	1258.00	1349	20231103	-42.25	755	20241016	3.18	1290	-39.61	20240304	755	3.18	20241016	1349	-42.25	20231103	755	3.18	20241016	1.82	N	060560	500	638 억		2494023	N	N	0	N	00	N
80	20241018	090604	57	100.00	KOSDAQ		유통	N	N	N	N		N	783	-1	5	-0.13	13632783	17378	1.85	789	789	782	1019	549	784	784.49	1.95	0	-725	806	795	775	764	744	800	769	638	235	500	580	1	1	127669525	1000	4.35	0.62	12	0.01	180.00	1258.00	1349	20231103	-41.96	755	20241016	3.71	1290	-39.30	20240304	755	3.71	20241016	1349	-41.96	20231103	755	3.71	20241016	1.82	N	060560	500	638 억		2494023	N	N	0	N	00	N
81	20241017	160602	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	784	18	2	2.35	719428195	934671	32.21	755	786	755	995	537	766	769.66	1.90	0	62418	818	791	773	746	728	783	738	638	229	500	560	1	1	127669525	1001	4.36	0.62	12	0.73	180.00	1258.00	1349	20231103	-41.88	755	20241017	3.84	1290	-39.22	20240304	755	3.84	20241017	1349	-41.88	20231103	755	3.84	20241017	1.88	N	060560	500	638 억		2431605	N	N	0	N	00	N
82	20241017	150604	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	781	15	2	1.96	700613551	910591	31.38	755	786	755	995	537	766	769.41	1.90	0	62845	818	791	773	746	728	783	738	638	229	500	560	1	1	127669525	997	4.34	0.62	12	0.71	180.00	1258.00	1349	20231103	-42.11	755	20241017	3.44	1290	-39.46	20240304	755	3.44	20241017	1349	-42.11	20231103	755	3.44	20241017	1.88	N	060560	500	638 억		2431605	N	N	0	N	00	N
83	20241017	140603	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	782	16	2	2.09	664606769	864456	29.79	755	786	755	995	537	766	768.82	1.90	0	66956	818	791	773	746	728	783	738	638	229	500	560	1	1	127669525	998	4.34	0.62	12	0.68	180.00	1258.00	1349	20231103	-42.03	755	20241017	3.58	1290	-39.38	20240304	755	3.58	20241017	1349	-42.03	20231103	755	3.58	20241017	1.88	N	060560	500	638 억		2431605	N	N	0	N	00	N
84	20241017	130602	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	780	14	2	1.83	626059551	815140	28.09	755	786	755	995	537	766	768.04	1.90	0	69578	818	791	773	746	728	783	738	638	229	500	560	1	1	127669525	996	4.33	0.62	12	0.64	180.00	1258.00	1349	20231103	-42.18	755	20241017	3.31	1290	-39.53	20240304	755	3.31	20241017	1349	-42.18	20231103	755	3.31	20241017	1.88	N	060560	500	638 억		2431605	N	N	0	N	00	N
85	20241017	120604	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	778	12	2	1.57	603896151	786843	27.11	755	784	755	995	537	766	767.49	1.90	0	66947	818	791	773	746	728	783	738	638	229	500	560	1	1	127669525	993	4.32	0.62	12	0.62	180.00	1258.00	1349	20231103	-42.33	755	20241017	3.05	1290	-39.69	20240304	755	3.05	20241017	1349	-42.33	20231103	755	3.05	20241017	1.88	N	060560	500	638 억		2431605	N	N	0	N	00	N
86	20241017	110605	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	778	12	2	1.57	547949297	715030	24.64	755	783	755	995	537	766	766.33	1.90	0	77500	818	791	773	746	728	783	738	638	229	500	560	1	1	127669525	993	4.32	0.62	12	0.56	180.00	1258.00	1349	20231103	-42.33	755	20241017	3.05	1290	-39.69	20240304	755	3.05	20241017	1349	-42.33	20231103	755	3.05	20241017	1.88	N	060560	500	638 억		2431605	N	N	0	N	00	N
87	20241017	100605	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	772	6	2	0.78	497299214	649737	22.39	755	783	755	995	537	766	765.39	1.90	0	84902	818	791	773	746	728	783	738	638	229	500	560	1	1	127669525	986	4.29	0.61	12	0.51	180.00	1258.00	1349	20231103	-42.77	755	20241017	2.25	1290	-40.16	20240304	755	2.25	20241017	1349	-42.77	20231103	755	2.25	20241017	1.88	N	060560	500	638 억		2431605	N	N	0	N	00	N
88	20241017	090600	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	781	15	2	1.96	339715188	447306	15.41	755	781	755	995	537	766	759.47	1.90	0	51506	818	791	773	746	728	783	738	638	229	500	560	1	1	127669525	997	4.34	0.62	12	0.35	180.00	1258.00	1349	20231103	-42.11	755	20241017	3.44	1290	-39.46	20240304	755	3.44	20241017	1349	-42.11	20231103	755	3.44	20241017	1.88	N	060560	500	638 억		2431605	N	N	0	N	00	N
89	20241016	160557	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	766	-46	5	-5.67	2236894326	2879558	51.89	784	800	755	1055	569	812	776.83	1.88	0	36957	1020	915	852	747	684	884	716	638	243	500	600	1	1	127669525	978	4.26	0.61	12	2.26	180.00	1258.00	1349	20231103	-43.22	755	20241016	1.46	1290	-40.62	20240304	755	1.46	20241016	1349	-43.22	20231103	755	1.46	20241016	1.95	N	060560	500	638 억		2394593	N	N	0	N	00	N
90	20241016	150600	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	762	-50	5	-6.16	2147362096	2762728	49.79	784	800	755	1055	569	812	777.26	1.88	0	41414	1020	915	852	747	684	884	716	638	243	500	600	1	1	127669525	973	4.23	0.61	12	2.16	180.00	1258.00	1349	20231103	-43.51	755	20241016	0.93	1290	-40.93	20240304	755	0.93	20241016	1349	-43.51	20231103	755	0.93	20241016	1.95	N	060560	500	638 억		2394593	N	N	0	N	00	N
91	20241016	140601	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	769	-43	5	-5.30	1898997025	2436959	43.92	784	800	756	1055	569	812	779.25	1.88	0	40700	1020	915	852	747	684	884	716	638	243	500	600	1	1	127669525	982	4.27	0.61	12	1.91	180.00	1258.00	1349	20231103	-42.99	756	20241016	1.72	1290	-40.39	20240304	756	1.72	20241016	1349	-42.99	20231103	756	1.72	20241016	1.95	N	060560	500	638 억		2394593	N	N	0	N	00	N
92	20241016	130559	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	760	-52	5	-6.40	1687811131	2161689	38.96	784	800	756	1055	569	812	780.78	1.88	0	49133	1020	915	852	747	684	884	716	638	243	500	600	1	1	127669525	970	4.22	0.60	12	1.69	180.00	1258.00	1349	20231103	-43.66	756	20241016	0.53	1290	-41.09	20240304	756	0.53	20241016	1349	-43.66	20231103	756	0.53	20241016	1.95	N	060560	500	638 억		2394593	N	N	0	N	00	N
93	20241016	120559	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	763	-49	5	-6.03	1585031279	2026924	36.53	784	800	756	1055	569	812	781.99	1.88	0	65628	1020	915	852	747	684	884	716	638	243	500	600	1	1	127669525	974	4.24	0.61	12	1.59	180.00	1258.00	1349	20231103	-43.44	756	20241016	0.93	1290	-40.85	20240304	756	0.93	20241016	1349	-43.44	20231103	756	0.93	20241016	1.95	N	060560	500	638 억		2394593	N	N	0	N	00	N
94	20241016	110557	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	783	-29	5	-3.57	1173890704	1493224	26.91	784	800	782	1055	569	812	786.15	1.88	0	53112	1020	915	852	747	684	884	716	638	243	500	600	1	1	127669525	1000	4.35	0.62	12	1.17	180.00	1258.00	1349	20231103	-41.96	782	20241016	0.13	1290	-39.30	20240304	782	0.13	20241016	1349	-41.96	20231103	782	0.13	20241016	1.95	N	060560	500	638 억		2394593	N	N	0	N	00	N
95	20241016	100559	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	789	-23	5	-2.83	885219914	1126175	20.30	784	800	784	1055	569	812	786.04	1.88	0	70971	1020	915	852	747	684	884	716	638	243	500	600	1	1	127669525	1007	4.38	0.63	12	0.88	180.00	1258.00	1349	20231103	-41.51	784	20241016	0.64	1290	-38.84	20240304	784	0.64	20241016	1349	-41.51	20231103	784	0.64	20241016	1.95	N	060560	500	638 억		2394593	N	N	0	N	00	N
96	20241016	090559	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	791	-21	5	-2.59	565756324	720721	12.99	784	800	784	1055	569	812	784.99	1.88	0	51336	1020	915	852	747	684	884	716	638	243	500	600	1	1	127669525	1010	4.39	0.63	12	0.56	180.00	1258.00	1349	20231103	-41.36	784	20241016	0.89	1290	-38.68	20240304	784	0.89	20241016	1349	-41.36	20231103	784	0.89	20241016	1.95	N	060560	500	638 억		2394593	N	N	0	N	00	N
97	20241015	160555	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	812	-189	5	-18.88	4649413870	5514532	4813.16	950	957	789	1301	701	1001	843.12	1.98	0	-135663	1010	1005	1000	995	990	1008	998	638	300	500	740	1	1	127669525	1037	4.51	0.65	12	4.32	180.00	1258.00	1349	20231103	-39.81	789	20241015	2.92	1290	-37.05	20240304	789	2.92	20241015	1349	-39.81	20231103	789	2.92	20241015	1.95	N	060560	500	638 억		2530256	N	N	0	N	00	N
98	20241015	150601	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	810	-191	5	-19.08	4533540293	5371284	4688.13	950	957	789	1301	701	1001	844.03	1.98	0	-123556	1010	1005	1000	995	990	1008	998	638	300	500	740	1	1	127669525	1034	4.50	0.64	12	4.21	180.00	1258.00	1349	20231103	-39.96	789	20241015	2.66	1290	-37.21	20240304	789	2.66	20241015	1349	-39.96	20231103	789	2.66	20241015	1.95	N	060560	500	638 억		2530256	N	N	0	N	00	N
99	20241015	140600	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	814	-187	5	-18.68	4308443517	5094425	4446.48	950	957	789	1301	701	1001	845.72	1.98	0	-119645	1010	1005	1000	995	990	1008	998	638	300	500	740	1	1	127669525	1039	4.52	0.65	12	3.99	180.00	1258.00	1349	20231103	-39.66	789	20241015	3.17	1290	-36.90	20240304	789	3.17	20241015	1349	-39.66	20231103	789	3.17	20241015	1.95	N	060560	500	638 억		2530256	N	N	0	N	00	N
100	20241015	130558	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	824	-177	5	-17.68	3975176256	4689769	4093.29	950	957	789	1301	701	1001	847.63	1.98	0	-130523	1010	1005	1000	995	990	1008	998	638	300	500	740	1	1	127669525	1052	4.58	0.66	12	3.67	180.00	1258.00	1349	20231103	-38.92	789	20241015	4.44	1290	-36.12	20240304	789	4.44	20241015	1349	-38.92	20231103	789	4.44	20241015	1.95	N	060560	500	638 억		2530256	N	N	0	N	00	N
101	20241015	120558	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	815	-186	5	-18.58	3757571973	4422863	3860.34	950	957	789	1301	701	1001	849.58	1.98	0	-123017	1010	1005	1000	995	990	1008	998	638	300	500	740	1	1	127669525	1041	4.53	0.65	12	3.46	180.00	1258.00	1349	20231103	-39.58	789	20241015	3.30	1290	-36.82	20240304	789	3.30	20241015	1349	-39.58	20231103	789	3.30	20241015	1.95	N	060560	500	638 억		2530256	N	N	0	N	00	N
102	20241015	110600	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	812	-189	5	-18.88	3195830226	3728033	3253.88	950	957	789	1301	701	1001	857.24	1.98	0	-34902	1010	1005	1000	995	990	1008	998	638	300	500	740	1	1	127669525	1037	4.51	0.65	12	2.92	180.00	1258.00	1349	20231103	-39.81	789	20241015	2.92	1290	-37.05	20240304	789	2.92	20241015	1349	-39.81	20231103	789	2.92	20241015	1.95	N	060560	500	638 억		2530256	N	N	0	N	00	N
103	20241015	100559	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	859	-142	5	-14.19	1440133056	1572225	1372.26	950	957	856	1301	701	1001	915.98	1.98	0	-54710	1010	1005	1000	995	990	1008	998	638	300	500	740	1	1	127669525	1097	4.77	0.68	12	1.23	180.00	1258.00	1349	20231103	-36.32	856	20241015	0.35	1290	-33.41	20240304	856	0.35	20241015	1349	-36.32	20231103	856	0.35	20241015	1.95	N	060560	500	638 억		2530256	N	N	0	N	00	N
104	20241015	090557	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	946	-55	5	-5.49	264386448	278554	243.13	950	957	940	1301	701	1001	949.14	1.98	0	46525	1010	1005	1000	995	990	1008	998	638	300	500	740	1	1	127669525	1208	5.26	0.75	12	0.22	180.00	1258.00	1349	20231103	-29.87	940	20241015	0.64	1290	-26.67	20240304	940	0.64	20241015	1349	-29.87	20231103	940	0.64	20241015	1.95	N	060560	500	638 억		2530256	N	N	0	N	00	N
105	20241014	160544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1001	0	3	0.00	85747834	85806	205.55	1000	1005	995	1301	701	1001	999.30	1.98	0	360	1015	1008	1002	995	989	1011	998	638	300	500	740	1	1	127669525	1278	5.56	0.80	12	0.07	180.00	1258.00	1349	20231103	-25.80	962	20240909	4.05	1290	-22.40	20240304	962	4.05	20240909	1349	-25.80	20231103	962	4.05	20240909	1.94	N	060560	500	638 억		2529896	N	N	0	N	00	N
106	20241014	150552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1002	1	2	0.10	80789013	80842	193.66	1000	1005	995	1301	701	1001	999.34	1.98	0	360	1015	1008	1002	995	989	1011	998	638	300	500	740	1	1	127669525	1279	5.57	0.80	12	0.06	180.00	1258.00	1349	20231103	-25.72	962	20240909	4.16	1290	-22.33	20240304	962	4.16	20240909	1349	-25.72	20231103	962	4.16	20240909	1.94	N	060560	500	638 억		2529896	N	N	0	N	00	N
107	20241014	140551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1002	1	2	0.10	79415284	79471	190.38	1000	1005	995	1301	701	1001	999.30	1.98	0	360	1015	1008	1002	995	989	1011	998	638	300	500	740	1	1	127669525	1279	5.57	0.80	12	0.06	180.00	1258.00	1349	20231103	-25.72	962	20240909	4.16	1290	-22.33	20240304	962	4.16	20240909	1349	-25.72	20231103	962	4.16	20240909	1.94	N	060560	500	638 억		2529896	N	N	0	N	00	N
108	20241014	130551	57	100.00	KOSDAQ		유통	N	N	N	N		N	998	-3	5	-0.30	71887757	71930	172.31	1000	1005	995	1301	701	1001	999.41	1.98	0	360	1015	1008	1002	995	989	1011	998	638	300	500	740	1	1	127669525	1274	5.54	0.79	12	0.06	180.00	1258.00	1349	20231103	-26.02	962	20240909	3.74	1290	-22.64	20240304	962	3.74	20240909	1349	-26.02	20231103	962	3.74	20240909	1.94	N	060560	500	638 억		2529896	N	N	0	N	00	N
109	20241014	120545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1002	1	2	0.10	58713179	58728	140.69	1000	1005	995	1301	701	1001	999.75	1.98	0	200	1015	1008	1002	995	989	1011	998	638	300	500	740	1	1	127669525	1279	5.57	0.80	12	0.05	180.00	1258.00	1349	20231103	-25.72	962	20240909	4.16	1290	-22.33	20240304	962	4.16	20240909	1349	-25.72	20231103	962	4.16	20240909	1.94	N	060560	500	638 억		2529896	N	N	0	N	00	N
110	20241014	110546	57	100.00	KOSDAQ		유통	N	N	N	N		N	999	-2	5	-0.20	55409200	55419	132.76	1000	1005	995	1301	701	1001	999.82	1.98	0	200	1015	1008	1002	995	989	1011	998	638	300	500	740	1	1	127669525	1275	5.55	0.79	12	0.04	180.00	1258.00	1349	20231103	-25.95	962	20240909	3.85	1290	-22.56	20240304	962	3.85	20240909	1349	-25.95	20231103	962	3.85	20240909	1.94	N	060560	500	638 억		2529896	N	N	0	N	00	N
111	20241014	100545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1003	2	2	0.20	11138287	11139	26.68	1000	1005	995	1301	701	1001	999.94	1.98	0	200	1015	1008	1002	995	989	1011	998	638	300	500	740	1	1	127669525	1281	5.57	0.80	12	0.01	180.00	1258.00	1349	20231103	-25.65	962	20240909	4.26	1290	-22.25	20240304	962	4.26	20240909	1349	-25.65	20231103	962	4.26	20240909	1.94	N	060560	500	638 억		2529896	N	N	0	N	00	N
112	20241014	090548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1000	-1	5	-0.10	57001	57	0.14	1000	1001	1000	1301	701	1001	1000.02	1.98	0	0	1015	1008	1002	995	989	1011	998	638	300	500	740	1	1	127669525	1277	5.56	0.79	12	0.00	180.00	1258.00	1349	20231103	-25.87	962	20240909	3.95	1290	-22.48	20240304	962	3.95	20240909	1349	-25.87	20231103	962	3.95	20240909	1.94	N	060560	500	638 억		2529896	N	N	0	N	00	N
113	20241011	160537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1001	-2	5	-0.20	41731078	41662	65.79	1000	1009	996	1303	703	1003	1001.67	1.98	0	-3380	1011	1006	1002	997	993	1005	996	638	300	500	740	1	1	127669525	1278	5.56	0.80	12	0.03	180.00	1258.00	1349	20231103	-25.80	962	20240909	4.05	1290	-22.40	20240304	962	4.05	20240909	1349	-25.80	20231103	962	4.05	20240909	2.01	N	060560	500	638 억		2533276	N	N	0	N	00	N
114	20241011	150545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1002	-1	5	-0.10	34711527	34646	54.71	1000	1009	996	1303	703	1003	1001.89	1.98	0	-3380	1011	1006	1002	997	993	1005	996	638	300	500	740	1	1	127669525	1279	5.57	0.80	12	0.03	180.00	1258.00	1349	20231103	-25.72	962	20240909	4.16	1290	-22.33	20240304	962	4.16	20240909	1349	-25.72	20231103	962	4.16	20240909	2.01	N	060560	500	638 억		2533276	N	N	0	N	00	N
115	20241011	140546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1003	0	3	0.00	31489652	31426	49.62	1000	1009	996	1303	703	1003	1002.03	1.98	0	-3378	1011	1006	1002	997	993	1005	996	638	300	500	740	1	1	127669525	1281	5.57	0.80	12	0.02	180.00	1258.00	1349	20231103	-25.65	962	20240909	4.26	1290	-22.25	20240304	962	4.26	20240909	1349	-25.65	20231103	962	4.26	20240909	2.01	N	060560	500	638 억		2533276	N	N	0	N	00	N
116	20241011	130547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1004	1	2	0.10	13487592	13445	21.23	1000	1009	1000	1303	703	1003	1003.17	1.98	0	-2222	1011	1006	1002	997	993	1005	996	638	300	500	740	1	1	127669525	1282	5.58	0.80	12	0.01	180.00	1258.00	1349	20231103	-25.57	962	20240909	4.37	1290	-22.17	20240304	962	4.37	20240909	1349	-25.57	20231103	962	4.37	20240909	2.01	N	060560	500	638 억		2533276	N	N	0	N	00	N
117	20241011	120543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1005	2	2	0.20	10982590	10948	17.29	1000	1009	1000	1303	703	1003	1003.16	1.98	0	-250	1011	1006	1002	997	993	1005	996	638	300	500	740	1	1	127669525	1283	5.58	0.80	12	0.01	180.00	1258.00	1349	20231103	-25.50	962	20240909	4.47	1290	-22.09	20240304	962	4.47	20240909	1349	-25.50	20231103	962	4.47	20240909	2.01	N	060560	500	638 억		2533276	N	N	0	N	00	N
118	20241011	110543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1005	2	2	0.20	10816837	10783	17.03	1000	1009	1000	1303	703	1003	1003.14	1.98	0	-244	1011	1006	1002	997	993	1005	996	638	300	500	740	1	1	127669525	1283	5.58	0.80	12	0.01	180.00	1258.00	1349	20231103	-25.50	962	20240909	4.47	1290	-22.09	20240304	962	4.47	20240909	1349	-25.50	20231103	962	4.47	20240909	2.01	N	060560	500	638 억		2533276	N	N	0	N	00	N
119	20241011	100550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1005	2	2	0.20	9297980	9270	14.64	1000	1009	1000	1303	703	1003	1003.02	1.98	0	-244	1011	1006	1002	997	993	1005	996	638	300	500	740	1	1	127669525	1283	5.58	0.80	12	0.01	180.00	1258.00	1349	20231103	-25.50	962	20240909	4.47	1290	-22.09	20240304	962	4.47	20240909	1349	-25.50	20231103	962	4.47	20240909	2.01	N	060560	500	638 억		2533276	N	N	0	N	00	N
120	20241011	090546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1004	1	2	0.10	3725034	3725	5.88	1000	1004	1000	1303	703	1003	1000.01	1.98	0	-148	1011	1006	1002	997	993	1005	996	638	300	500	740	1	1	127669525	1282	5.58	0.80	12	0.00	180.00	1258.00	1349	20231103	-25.57	962	20240909	4.37	1290	-22.17	20240304	962	4.37	20240909	1349	-25.57	20231103	962	4.37	20240909	2.01	N	060560	500	638 억		2533276	N	N	0	N	00	N
121	20241010	160557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1003	0	3	0.00	63423314	63327	48.89	1004	1007	998	1303	703	1003	1001.52	1.98	0	-924	1014	1008	1003	997	992	1011	1000	638	300	500	740	1	1	127669525	1281	5.57	0.80	12	0.05	180.00	1258.00	1349	20231103	-25.65	962	20240909	4.26	1290	-22.25	20240304	962	4.26	20240909	1349	-25.65	20231103	962	4.26	20240909	1.99	N	060560	500	638 억		2534200	N	N	0	N	00	N
122	20241010	150607	57	100.00	KOSDAQ		유통	N	N	N	N		N	999	-4	5	-0.40	62388218	62295	48.10	1004	1007	998	1303	703	1003	1001.50	1.98	0	-795	1014	1008	1003	997	992	1011	1000	638	300	500	740	1	1	127669525	1275	5.55	0.79	12	0.05	180.00	1258.00	1349	20231103	-25.95	962	20240909	3.85	1290	-22.56	20240304	962	3.85	20240909	1349	-25.95	20231103	962	3.85	20240909	1.99	N	060560	500	638 억		2534200	N	N	0	N	00	N
123	20241010	140602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1004	1	2	0.10	41361030	41264	31.86	1004	1007	1001	1303	703	1003	1002.35	1.98	0	-649	1014	1008	1003	997	992	1011	1000	638	300	500	740	1	1	127669525	1282	5.58	0.80	12	0.03	180.00	1258.00	1349	20231103	-25.57	962	20240909	4.37	1290	-22.17	20240304	962	4.37	20240909	1349	-25.57	20231103	962	4.37	20240909	1.99	N	060560	500	638 억		2534200	N	N	0	N	00	N
124	20241010	130600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1002	-1	5	-0.10	21129675	21067	16.27	1004	1007	1001	1303	703	1003	1002.98	1.98	0	584	1014	1008	1003	997	992	1011	1000	638	300	500	740	1	1	127669525	1279	5.57	0.80	12	0.02	180.00	1258.00	1349	20231103	-25.72	962	20240909	4.16	1290	-22.33	20240304	962	4.16	20240909	1349	-25.72	20231103	962	4.16	20240909	1.99	N	060560	500	638 억		2534200	N	N	0	N	00	N
125	20241010	120601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1002	-1	5	-0.10	13795004	13747	10.61	1004	1007	1001	1303	703	1003	1003.49	1.98	0	1582	1014	1008	1003	997	992	1011	1000	638	300	500	740	1	1	127669525	1279	5.57	0.80	12	0.01	180.00	1258.00	1349	20231103	-25.72	962	20240909	4.16	1290	-22.33	20240304	962	4.16	20240909	1349	-25.72	20231103	962	4.16	20240909	1.99	N	060560	500	638 억		2534200	N	N	0	N	00	N
126	20241010	110600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1004	1	2	0.10	12455005	12410	9.58	1004	1007	1001	1303	703	1003	1003.63	1.98	0	1601	1014	1008	1003	997	992	1011	1000	638	300	500	740	1	1	127669525	1282	5.58	0.80	12	0.01	180.00	1258.00	1349	20231103	-25.57	962	20240909	4.37	1290	-22.17	20240304	962	4.37	20240909	1349	-25.57	20231103	962	4.37	20240909	1.99	N	060560	500	638 억		2534200	N	N	0	N	00	N
127	20241010	100600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1001	-2	5	-0.20	11450754	11410	8.81	1004	1007	1001	1303	703	1003	1003.57	1.98	0	1633	1014	1008	1003	997	992	1011	1000	638	300	500	740	1	1	127669525	1278	5.56	0.80	12	0.01	180.00	1258.00	1349	20231103	-25.80	962	20240909	4.05	1290	-22.40	20240304	962	4.05	20240909	1349	-25.80	20231103	962	4.05	20240909	1.99	N	060560	500	638 억		2534200	N	N	0	N	00	N
128	20241010	090601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1003	0	3	0.00	1075432	1072	0.83	1004	1007	1003	1303	703	1003	1003.20	1.98	0	244	1014	1008	1003	997	992	1011	1000	638	300	500	740	1	1	127669525	1281	5.57	0.80	12	0.00	180.00	1258.00	1349	20231103	-25.65	962	20240909	4.26	1290	-22.25	20240304	962	4.26	20240909	1349	-25.65	20231103	962	4.26	20240909	1.99	N	060560	500	638 억		2534200	N	N	0	N	00	N
129	20241008	160557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1003	-4	5	-0.40	129937589	129509	184.22	998	1009	998	1309	705	1007	1003.31	1.98	0	2983	1012	1009	1007	1004	1002	1011	1006	638	302	500	740	1	1	127669525	1281	5.57	0.80	12	0.10	180.00	1258.00	1349	20231103	-25.65	962	20240909	4.26	1290	-22.25	20240304	962	4.26	20240909	1349	-25.65	20231103	962	4.26	20240909	1.98	N	060560	500	638 억		2531212	N	N	0	N	00	N
130	20241008	150600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1002	-5	5	-0.50	122258236	121855	173.33	998	1009	998	1309	705	1007	1003.31	1.98	0	2983	1012	1009	1007	1004	1002	1011	1006	638	302	500	740	1	1	127669525	1279	5.57	0.80	12	0.10	180.00	1258.00	1349	20231103	-25.72	962	20240909	4.16	1290	-22.33	20240304	962	4.16	20240909	1349	-25.72	20231103	962	4.16	20240909	1.98	N	060560	500	638 억		2531212	N	N	0	N	00	N
131	20241008	140559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1005	-2	5	-0.20	109819833	109461	155.70	998	1009	998	1309	705	1007	1003.28	1.98	0	2999	1012	1009	1007	1004	1002	1011	1006	638	302	500	740	1	1	127669525	1283	5.58	0.80	12	0.09	180.00	1258.00	1349	20231103	-25.50	962	20240909	4.47	1290	-22.09	20240304	962	4.47	20240909	1349	-25.50	20231103	962	4.47	20240909	1.98	N	060560	500	638 억		2531212	N	N	0	N	00	N
132	20241008	130558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1005	-2	5	-0.20	99098994	98775	140.50	998	1009	998	1309	705	1007	1003.28	1.98	0	3105	1012	1009	1007	1004	1002	1011	1006	638	302	500	740	1	1	127669525	1283	5.58	0.80	12	0.08	180.00	1258.00	1349	20231103	-25.50	962	20240909	4.47	1290	-22.09	20240304	962	4.47	20240909	1349	-25.50	20231103	962	4.47	20240909	1.98	N	060560	500	638 억		2531212	N	N	0	N	00	N
133	20241008	120558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1006	-1	5	-0.10	83488801	83214	118.37	998	1009	998	1309	705	1007	1003.30	1.98	0	5888	1012	1009	1007	1004	1002	1011	1006	638	302	500	740	1	1	127669525	1284	5.59	0.80	12	0.07	180.00	1258.00	1349	20231103	-25.43	962	20240909	4.57	1290	-22.02	20240304	962	4.57	20240909	1349	-25.43	20231103	962	4.57	20240909	1.98	N	060560	500	638 억		2531212	N	N	0	N	00	N
134	20241008	110557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1009	2	2	0.20	54582875	54378	77.35	998	1009	998	1309	705	1007	1003.77	1.98	0	5989	1012	1009	1007	1004	1002	1011	1006	638	302	500	740	1	1	127669525	1288	5.61	0.80	12	0.04	180.00	1258.00	1349	20231103	-25.20	962	20240909	4.89	1290	-21.78	20240304	962	4.89	20240909	1349	-25.20	20231103	962	4.89	20240909	1.98	N	060560	500	638 억		2531212	N	N	0	N	00	N
135	20241008	100600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1006	-1	5	-0.10	15187916	15164	21.57	998	1009	998	1309	705	1007	1001.58	1.98	0	1053	1012	1009	1007	1004	1002	1011	1006	638	302	500	740	1	1	127669525	1284	5.59	0.80	12	0.01	180.00	1258.00	1349	20231103	-25.43	962	20240909	4.57	1290	-22.02	20240304	962	4.57	20240909	1349	-25.43	20231103	962	4.57	20240909	1.98	N	060560	500	638 억		2531212	N	N	0	N	00	N
136	20241008	090558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1005	-2	5	-0.20	9656994	9656	13.74	998	1009	998	1309	705	1007	1000.10	1.98	0	63	1012	1009	1007	1004	1002	1011	1006	638	302	500	740	1	1	127669525	1283	5.58	0.80	12	0.01	180.00	1258.00	1349	20231103	-25.50	962	20240909	4.47	1290	-22.09	20240304	962	4.47	20240909	1349	-25.50	20231103	962	4.47	20240909	1.98	N	060560	500	638 억		2531212	N	N	0	N	00	N
137	20241007	160558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1007	-1	5	-0.10	69777249	69234	95.86	1005	1010	1005	1310	706	1008	1007.85	1.99	0	-3165	1028	1018	1010	1000	992	1014	996	638	302	500	740	1	1	127669525	1286	5.59	0.80	12	0.05	180.00	1258.00	1349	20231103	-25.35	962	20240909	4.68	1290	-21.94	20240304	962	4.68	20240909	1349	-25.35	20231103	962	4.68	20240909	1.97	N	060560	500	638 억		2534377	N	N	0	N	00	N
138	20241007	150541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1007	-1	5	-0.10	62006226	61517	85.18	1005	1010	1005	1310	706	1008	1007.95	1.99	0	-3165	1028	1018	1010	1000	992	1014	996	638	302	500	740	1	1	127669525	1286	5.59	0.80	12	0.05	180.00	1258.00	1349	20231103	-25.35	962	20240909	4.68	1290	-21.94	20240304	962	4.68	20240909	1349	-25.35	20231103	962	4.68	20240909	1.97	N	060560	500	638 억		2534377	N	N	0	N	00	N
139	20241007	140602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1010	2	2	0.20	30422439	30185	41.79	1005	1010	1005	1310	706	1008	1007.87	1.99	0	-3110	1028	1018	1010	1000	992	1014	996	638	302	500	740	1	1	127669525	1289	5.61	0.80	12	0.02	180.00	1258.00	1349	20231103	-25.13	962	20240909	4.99	1290	-21.71	20240304	962	4.99	20240909	1349	-25.13	20231103	962	4.99	20240909	1.97	N	060560	500	638 억		2534377	N	N	0	N	00	N
140	20241007	130544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1009	1	2	0.10	22807528	22627	31.33	1005	1010	1005	1310	706	1008	1007.98	1.99	0	-150	1028	1018	1010	1000	992	1014	996	638	302	500	740	1	1	127669525	1288	5.61	0.80	12	0.02	180.00	1258.00	1349	20231103	-25.20	962	20240909	4.89	1290	-21.78	20240304	962	4.89	20240909	1349	-25.20	20231103	962	4.89	20240909	1.97	N	060560	500	638 억		2534377	N	N	0	N	00	N
141	20241007	120615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1010	2	2	0.20	13293986	13184	18.25	1005	1010	1005	1310	706	1008	1008.34	1.99	0	-150	1028	1018	1010	1000	992	1014	996	638	302	500	740	1	1	127669525	1289	5.61	0.80	12	0.01	180.00	1258.00	1349	20231103	-25.13	962	20240909	4.99	1290	-21.71	20240304	962	4.99	20240909	1349	-25.13	20231103	962	4.99	20240909	1.97	N	060560	500	638 억		2534377	N	N	0	N	00	N
142	20241007	110535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1010	2	2	0.20	9302133	9225	12.77	1005	1010	1005	1310	706	1008	1008.36	1.99	0	-150	1028	1018	1010	1000	992	1014	996	638	302	500	740	1	1	127669525	1289	5.61	0.80	12	0.01	180.00	1258.00	1349	20231103	-25.13	962	20240909	4.99	1290	-21.71	20240304	962	4.99	20240909	1349	-25.13	20231103	962	4.99	20240909	1.97	N	060560	500	638 억		2534377	N	N	0	N	00	N
143	20241007	100535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1009	1	2	0.10	3955486	3927	5.44	1005	1009	1005	1310	706	1008	1007.25	1.99	0	-17	1028	1018	1010	1000	992	1014	996	638	302	500	740	1	1	127669525	1288	5.61	0.80	12	0.00	180.00	1258.00	1349	20231103	-25.20	962	20240909	4.89	1290	-21.78	20240304	962	4.89	20240909	1349	-25.20	20231103	962	4.89	20240909	1.97	N	060560	500	638 억		2534377	N	N	0	N	00	N
144	20241007	090527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1006	-2	5	-0.20	196270	195	0.27	1005	1009	1005	1310	706	1008	1006.51	1.99	0	2	1028	1018	1010	1000	992	1014	996	638	302	500	740	1	1	127669525	1284	5.59	0.80	12	0.00	180.00	1258.00	1349	20231103	-25.43	962	20240909	4.57	1290	-22.02	20240304	962	4.57	20240909	1349	-25.43	20231103	962	4.57	20240909	1.97	N	060560	500	638 억		2534377	N	N	0	N	00	N
145	20241004	160518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1008	-6	5	-0.59	72700935	72120	202.96	1014	1020	1002	1318	710	1014	1008.06	1.99	0	-9811	1041	1027	1016	1002	991	1022	997	638	304	500	750	1	1	127669525	1287	5.60	0.80	12	0.06	180.00	1258.00	1349	20231103	-25.28	962	20240909	4.78	1290	-21.86	20240304	962	4.78	20240909	1349	-25.28	20231103	962	4.78	20240909	1.97	N	060560	500	638 억		2542931	N	N	0	N	00	N
146	20241004	150524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1008	-6	5	-0.59	58601241	58099	163.50	1014	1020	1002	1318	710	1014	1008.64	1.99	0	-9791	1041	1027	1016	1002	991	1022	997	638	304	500	750	1	1	127669525	1287	5.60	0.80	12	0.05	180.00	1258.00	1349	20231103	-25.28	962	20240909	4.78	1290	-21.86	20240304	962	4.78	20240909	1349	-25.28	20231103	962	4.78	20240909	1.97	N	060560	500	638 억		2542931	N	N	0	N	00	N
147	20241004	140524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1008	-6	5	-0.59	47658273	47211	132.86	1014	1020	1002	1318	710	1014	1009.47	1.99	0	-9809	1041	1027	1016	1002	991	1022	997	638	304	500	750	1	1	127669525	1287	5.60	0.80	12	0.04	180.00	1258.00	1349	20231103	-25.28	962	20240909	4.78	1290	-21.86	20240304	962	4.78	20240909	1349	-25.28	20231103	962	4.78	20240909	1.97	N	060560	500	638 억		2542931	N	N	0	N	00	N
148	20241004	130522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1010	-4	5	-0.39	32478453	32131	90.42	1014	1020	1009	1318	710	1014	1010.81	1.99	0	-7524	1041	1027	1016	1002	991	1022	997	638	304	500	750	1	1	127669525	1289	5.61	0.80	12	0.03	180.00	1258.00	1349	20231103	-25.13	962	20240909	4.99	1290	-21.71	20240304	962	4.99	20240909	1349	-25.13	20231103	962	4.99	20240909	1.97	N	060560	500	638 억		2542931	N	N	0	N	00	N
149	20241004	120523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1013	-1	5	-0.10	8257049	8150	22.94	1014	1020	1009	1318	710	1014	1013.13	1.99	0	-3929	1041	1027	1016	1002	991	1022	997	638	304	500	750	1	1	127669525	1293	5.63	0.81	12	0.01	180.00	1258.00	1349	20231103	-24.91	962	20240909	5.30	1290	-21.47	20240304	962	5.30	20240909	1349	-24.91	20231103	962	5.30	20240909	1.97	N	060560	500	638 억		2542931	N	N	0	N	00	N
150	20241004	110520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1016	2	2	0.20	8251981	8145	22.92	1014	1020	1009	1318	710	1014	1013.13	1.99	0	-3929	1041	1027	1016	1002	991	1022	997	638	304	500	750	1	1	127669525	1297	5.64	0.81	12	0.01	180.00	1258.00	1349	20231103	-24.68	962	20240909	5.61	1290	-21.24	20240304	962	5.61	20240909	1349	-24.68	20231103	962	5.61	20240909	1.97	N	060560	500	638 억		2542931	N	N	0	N	00	N
151	20241004	100517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1019	5	2	0.49	3361514	3318	9.34	1014	1020	1011	1318	710	1014	1013.11	1.99	0	-1033	1041	1027	1016	1002	991	1022	997	638	304	500	750	1	1	127669525	1301	5.66	0.81	12	0.00	180.00	1258.00	1349	20231103	-24.46	962	20240909	5.93	1290	-21.01	20240304	962	5.93	20240909	1349	-24.46	20231103	962	5.93	20240909	1.97	N	060560	500	638 억		2542931	N	N	0	N	00	N
152	20241004	090518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1015	1	2	0.10	107446	106	0.30	1014	1015	1012	1318	710	1014	1013.64	1.99	0	-77	1041	1027	1016	1002	991	1022	997	638	304	500	750	1	1	127669525	1296	5.64	0.81	12	0.00	180.00	1258.00	1349	20231103	-24.76	962	20240909	5.51	1290	-21.32	20240304	962	5.51	20240909	1349	-24.76	20231103	962	5.51	20240909	1.97	N	060560	500	638 억		2542931	N	N	0	N	00	N
153	20241002	160516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1014	-10	5	-0.98	35990626	35503	66.48	1021	1030	1005	1331	717	1024	1013.73	1.99	0	-3447	1039	1031	1027	1019	1015	1029	1017	638	307	500	750	1	1	127669525	1295	5.63	0.81	12	0.03	180.00	1258.00	1349	20231103	-24.83	962	20240909	5.41	1290	-21.40	20240304	962	5.41	20240909	1349	-24.83	20231103	962	5.41	20240909	1.97	N	060560	500	638 억		2546379	N	N	0	N	00	N
154	20241002	150525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1020	-4	5	-0.39	34616720	34150	63.95	1021	1030	1005	1331	717	1024	1013.67	1.99	0	-3210	1039	1031	1027	1019	1015	1029	1017	638	307	500	750	1	1	127669525	1302	5.67	0.81	12	0.03	180.00	1258.00	1349	20231103	-24.39	962	20240909	6.03	1290	-20.93	20240304	962	6.03	20240909	1349	-24.39	20231103	962	6.03	20240909	1.97	N	060560	500	638 억		2546379	N	N	0	N	00	N
155	20241002	140524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1019	-5	5	-0.49	32365060	31930	59.79	1021	1030	1005	1331	717	1024	1013.63	1.99	0	-3771	1039	1031	1027	1019	1015	1029	1017	638	307	500	750	1	1	127669525	1301	5.66	0.81	12	0.03	180.00	1258.00	1349	20231103	-24.46	962	20240909	5.93	1290	-21.01	20240304	962	5.93	20240909	1349	-24.46	20231103	962	5.93	20240909	1.97	N	060560	500	638 억		2546379	N	N	0	N	00	N
156	20241002	130519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1021	-3	5	-0.29	30741913	30330	56.79	1021	1030	1005	1331	717	1024	1013.58	1.99	0	-3703	1039	1031	1027	1019	1015	1029	1017	638	307	500	750	1	1	127669525	1304	5.67	0.81	12	0.02	180.00	1258.00	1349	20231103	-24.31	962	20240909	6.13	1290	-20.85	20240304	962	6.13	20240909	1349	-24.31	20231103	962	6.13	20240909	1.97	N	060560	500	638 억		2546379	N	N	0	N	00	N
157	20241002	120516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1023	-1	5	-0.10	29312080	28929	54.17	1021	1030	1005	1331	717	1024	1013.24	1.99	0	-3069	1039	1031	1027	1019	1015	1029	1017	638	307	500	750	1	1	127669525	1306	5.68	0.81	12	0.02	180.00	1258.00	1349	20231103	-24.17	962	20240909	6.34	1290	-20.70	20240304	962	6.34	20240909	1349	-24.17	20231103	962	6.34	20240909	1.97	N	060560	500	638 억		2546379	N	N	0	N	00	N
158	20241002	110510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1024	0	3	0.00	28116233	27760	51.98	1021	1030	1005	1331	717	1024	1012.83	1.99	0	-2043	1039	1031	1027	1019	1015	1029	1017	638	307	500	750	1	1	127669525	1307	5.69	0.81	12	0.02	180.00	1258.00	1349	20231103	-24.09	962	20240909	6.44	1290	-20.62	20240304	962	6.44	20240909	1349	-24.09	20231103	962	6.44	20240909	1.97	N	060560	500	638 억		2546379	N	N	0	N	00	N
159	20241002	100510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1017	-7	5	-0.68	26112632	25781	48.27	1021	1030	1005	1331	717	1024	1012.86	1.99	0	-1786	1039	1031	1027	1019	1015	1029	1017	638	307	500	750	1	1	127669525	1298	5.65	0.81	12	0.02	180.00	1258.00	1349	20231103	-24.61	962	20240909	5.72	1290	-21.16	20240304	962	5.72	20240909	1349	-24.61	20231103	962	5.72	20240909	1.97	N	060560	500	638 억		2546379	N	N	0	N	00	N
160	20241002	090507	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1017	-7	5	-0.68	7250499	7109	13.31	1021	1030	1015	1331	717	1024	1019.90	1.99	0	-2497	1039	1031	1027	1019	1015	1029	1017	638	307	500	750	1	1	127669525	1298	5.65	0.81	12	0.01	180.00	1258.00	1349	20231103	-24.61	962	20240909	5.72	1290	-21.16	20240304	962	5.72	20240909	1349	-24.61	20231103	962	5.72	20240909	1.97	N	060560	500	638 억		2546379	N	N	0	N	00	N