KissMeData/019010/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	160348	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	10	2	0.46	78546870	35944	160.03	2190	2200	2165	2840	1530	2185	2185.27	0.29	0	2584	2225	2205	2180	2160	2135	2215	2170	241	655	500	1610	5	1	48200000	1058	7.70	0.33	12	0.07	285.00	6623.00	2505	20240823	-12.38	1900	20240805	15.53	2505	-12.38	20240823	1900	15.53	20240805	2505	-12.38	20240823	1900	15.53	20240805	0.30	N	019010	500	241 억		140967	N	N	0	N	00	N
3	20241031	150351	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	0	3	0.00	77656215	35538	158.22	2190	2200	2165	2840	1530	2185	2185.17	0.29	0	2647	2225	2205	2180	2160	2135	2215	2170	241	655	500	1610	5	1	48200000	1053	7.67	0.33	12	0.07	285.00	6623.00	2505	20240823	-12.77	1900	20240805	15.00	2505	-12.77	20240823	1900	15.00	20240805	2505	-12.77	20240823	1900	15.00	20240805	0.30	N	019010	500	241 억		140967	N	N	0	N	00	N
4	20241031	140351	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	15	2	0.69	62746270	28715	127.84	2190	2200	2165	2840	1530	2185	2185.15	0.29	0	1552	2225	2205	2180	2160	2135	2215	2170	241	655	500	1610	5	1	48200000	1060	7.72	0.33	12	0.06	285.00	6623.00	2505	20240823	-12.18	1900	20240805	15.79	2505	-12.18	20240823	1900	15.79	20240805	2505	-12.18	20240823	1900	15.79	20240805	0.30	N	019010	500	241 억		140967	N	N	0	N	00	N
5	20241031	130350	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	10	2	0.46	58068085	26586	118.37	2190	2195	2165	2840	1530	2185	2184.10	0.29	0	1418	2225	2205	2180	2160	2135	2215	2170	241	655	500	1610	5	1	48200000	1058	7.70	0.33	12	0.06	285.00	6623.00	2505	20240823	-12.38	1900	20240805	15.53	2505	-12.38	20240823	1900	15.53	20240805	2505	-12.38	20240823	1900	15.53	20240805	0.30	N	019010	500	241 억		140967	N	N	0	N	00	N
6	20241031	120350	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	10	2	0.46	55214585	25286	112.58	2190	2195	2165	2840	1530	2185	2183.50	0.29	0	1307	2225	2205	2180	2160	2135	2215	2170	241	655	500	1610	5	1	48200000	1058	7.70	0.33	12	0.05	285.00	6623.00	2505	20240823	-12.38	1900	20240805	15.53	2505	-12.38	20240823	1900	15.53	20240805	2505	-12.38	20240823	1900	15.53	20240805	0.30	N	019010	500	241 억		140967	N	N	0	N	00	N
7	20241031	110352	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	10	2	0.46	29435205	13475	59.99	2190	2195	2165	2840	1530	2185	2184.35	0.29	0	-299	2225	2205	2180	2160	2135	2215	2170	241	655	500	1610	5	1	48200000	1058	7.70	0.33	12	0.03	285.00	6623.00	2505	20240823	-12.38	1900	20240805	15.53	2505	-12.38	20240823	1900	15.53	20240805	2505	-12.38	20240823	1900	15.53	20240805	0.30	N	019010	500	241 억		140967	N	N	0	N	00	N
8	20241031	100351	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	0	3	0.00	23264870	10661	47.46	2190	2195	2165	2840	1530	2185	2181.73	0.29	0	-860	2225	2205	2180	2160	2135	2215	2170	241	655	500	1610	5	1	48200000	1053	7.67	0.33	12	0.02	285.00	6623.00	2505	20240823	-12.77	1900	20240805	15.00	2505	-12.77	20240823	1900	15.00	20240805	2505	-12.77	20240823	1900	15.00	20240805	0.30	N	019010	500	241 억		140967	N	N	0	N	00	N
9	20241031	090350	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	5	2	0.23	6802900	3111	13.85	2190	2190	2185	2840	1530	2185	2188.74	0.29	0	-837	2225	2205	2180	2160	2135	2215	2170	241	655	500	1610	5	1	48200000	1056	7.68	0.33	12	0.01	285.00	6623.00	2505	20240823	-12.57	1900	20240805	15.26	2505	-12.57	20240823	1900	15.26	20240805	2505	-12.57	20240823	1900	15.26	20240805	0.30	N	019010	500	241 억		140967	N	N	0	N	00	N
10	20241030	160349	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	30	2	1.39	48947610	22461	62.11	2155	2200	2155	2800	1510	2155	2179.23	0.30	0	-3409	2191	2172	2146	2127	2101	2182	2137	241	645	500	1590	5	1	48200000	1053	7.67	0.33	12	0.05	285.00	6623.00	2505	20240823	-12.77	1900	20240805	15.00	2505	-12.77	20240823	1900	15.00	20240805	2505	-12.77	20240823	1900	15.00	20240805	0.30	N	019010	500	241 억		144376	N	N	0	N	00	N
11	20241030	150356	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	30	2	1.39	47097410	21614	59.77	2155	2200	2155	2800	1510	2155	2179.02	0.30	0	-3344	2191	2172	2146	2127	2101	2182	2137	241	645	500	1590	5	1	48200000	1053	7.67	0.33	12	0.04	285.00	6623.00	2505	20240823	-12.77	1900	20240805	15.00	2505	-12.77	20240823	1900	15.00	20240805	2505	-12.77	20240823	1900	15.00	20240805	0.30	N	019010	500	241 억		144376	N	N	0	N	00	N
12	20241030	140353	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	30	2	1.39	33436725	15372	42.51	2155	2200	2155	2800	1510	2155	2175.17	0.30	0	-3233	2191	2172	2146	2127	2101	2182	2137	241	645	500	1590	5	1	48200000	1053	7.67	0.33	12	0.03	285.00	6623.00	2505	20240823	-12.77	1900	20240805	15.00	2505	-12.77	20240823	1900	15.00	20240805	2505	-12.77	20240823	1900	15.00	20240805	0.30	N	019010	500	241 억		144376	N	N	0	N	00	N
13	20241030	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	20	2	0.93	19626690	9040	25.00	2155	2200	2155	2800	1510	2155	2171.09	0.30	0	-242	2191	2172	2146	2127	2101	2182	2137	241	645	500	1590	5	1	48200000	1048	7.63	0.33	12	0.02	285.00	6623.00	2505	20240823	-13.17	1900	20240805	14.47	2505	-13.17	20240823	1900	14.47	20240805	2505	-13.17	20240823	1900	14.47	20240805	0.30	N	019010	500	241 억		144376	N	N	0	N	00	N
14	20241030	120355	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	20	2	0.93	19548390	9004	24.90	2155	2200	2155	2800	1510	2155	2171.08	0.30	0	-242	2191	2172	2146	2127	2101	2182	2137	241	645	500	1590	5	1	48200000	1048	7.63	0.33	12	0.02	285.00	6623.00	2505	20240823	-13.17	1900	20240805	14.47	2505	-13.17	20240823	1900	14.47	20240805	2505	-13.17	20240823	1900	14.47	20240805	0.30	N	019010	500	241 억		144376	N	N	0	N	00	N
15	20241030	110351	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	25	2	1.16	13268860	6117	16.92	2155	2180	2155	2800	1510	2155	2169.18	0.30	0	-200	2191	2172	2146	2127	2101	2182	2137	241	645	500	1590	5	1	48200000	1051	7.65	0.33	12	0.01	285.00	6623.00	2505	20240823	-12.97	1900	20240805	14.74	2505	-12.97	20240823	1900	14.74	20240805	2505	-12.97	20240823	1900	14.74	20240805	0.30	N	019010	500	241 억		144376	N	N	0	N	00	N
16	20241030	100351	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	5	2	0.23	6470	3	0.01	2155	2160	2155	2800	1510	2155	2156.67	0.30	0	0	2191	2172	2146	2127	2101	2182	2137	241	645	500	1590	5	1	48200000	1041	7.58	0.33	12	0.00	285.00	6623.00	2505	20240823	-13.77	1900	20240805	13.68	2505	-13.77	20240823	1900	13.68	20240805	2505	-13.77	20240823	1900	13.68	20240805	0.30	N	019010	500	241 억		144376	N	N	0	N	00	N
17	20241030	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	0	3	0.00	4310	2	0.01	2155	2155	2155	2800	1510	2155	2155.00	0.30	0	0	2191	2172	2146	2127	2101	2182	2137	241	645	500	1590	5	1	48200000	1039	7.56	0.33	12	0.00	285.00	6623.00	2505	20240823	-13.97	1900	20240805	13.42	2505	-13.97	20240823	1900	13.42	20240805	2505	-13.97	20240823	1900	13.42	20240805	0.30	N	019010	500	241 억		144376	N	N	0	N	00	N
18	20241029	160340	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	10	2	0.47	77351170	36161	348.91	2145	2165	2120	2785	1505	2145	2139.08	0.31	0	-4990	2215	2180	2155	2120	2095	2167	2107	241	640	500	1580	5	1	48200000	1039	7.56	0.33	12	0.08	285.00	6623.00	2505	20240823	-13.97	1900	20240805	13.42	2505	-13.97	20240823	1900	13.42	20240805	2505	-13.97	20240823	1900	13.42	20240805	0.30	N	019010	500	241 억		149366	N	N	0	N	00	N
19	20241029	150345	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	0	3	0.00	75808190	35445	342.00	2145	2165	2120	2785	1505	2145	2138.76	0.31	0	-4962	2215	2180	2155	2120	2095	2167	2107	241	640	500	1580	5	1	48200000	1034	7.53	0.32	12	0.07	285.00	6623.00	2505	20240823	-14.37	1900	20240805	12.89	2505	-14.37	20240823	1900	12.89	20240805	2505	-14.37	20240823	1900	12.89	20240805	0.30	N	019010	500	241 억		149366	N	N	0	N	00	N
20	20241029	140341	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	5	2	0.23	59913570	28042	270.57	2145	2165	2120	2785	1505	2145	2136.57	0.31	0	-4962	2215	2180	2155	2120	2095	2167	2107	241	640	500	1580	5	1	48200000	1036	7.54	0.32	12	0.06	285.00	6623.00	2505	20240823	-14.17	1900	20240805	13.16	2505	-14.17	20240823	1900	13.16	20240805	2505	-14.17	20240823	1900	13.16	20240805	0.30	N	019010	500	241 억		149366	N	N	0	N	00	N
21	20241029	130342	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	20	2	0.93	54605160	25573	246.75	2145	2165	2120	2785	1505	2145	2135.27	0.31	0	-3002	2215	2180	2155	2120	2095	2167	2107	241	640	500	1580	5	1	48200000	1044	7.60	0.33	12	0.05	285.00	6623.00	2505	20240823	-13.57	1900	20240805	13.95	2505	-13.57	20240823	1900	13.95	20240805	2505	-13.57	20240823	1900	13.95	20240805	0.30	N	019010	500	241 억		149366	N	N	0	N	00	N
22	20241029	120344	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	-5	5	-0.23	42557395	19987	192.85	2145	2150	2120	2785	1505	2145	2129.25	0.31	0	-2450	2215	2180	2155	2120	2095	2167	2107	241	640	500	1580	5	1	48200000	1031	7.51	0.32	12	0.04	285.00	6623.00	2505	20240823	-14.57	1900	20240805	12.63	2505	-14.57	20240823	1900	12.63	20240805	2505	-14.57	20240823	1900	12.63	20240805	0.30	N	019010	500	241 억		149366	N	N	0	N	00	N
23	20241029	110348	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	-15	5	-0.70	41258455	19380	186.99	2145	2150	2120	2785	1505	2145	2128.92	0.31	0	-2445	2215	2180	2155	2120	2095	2167	2107	241	640	500	1580	5	1	48200000	1027	7.47	0.32	12	0.04	285.00	6623.00	2505	20240823	-14.97	1900	20240805	12.11	2505	-14.97	20240823	1900	12.11	20240805	2505	-14.97	20240823	1900	12.11	20240805	0.30	N	019010	500	241 억		149366	N	N	0	N	00	N
24	20241029	100344	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	0	3	0.00	37455190	17601	169.83	2145	2150	2120	2785	1505	2145	2128.01	0.31	0	-2064	2215	2180	2155	2120	2095	2167	2107	241	640	500	1580	5	1	48200000	1034	7.53	0.32	12	0.04	285.00	6623.00	2505	20240823	-14.37	1900	20240805	12.89	2505	-14.37	20240823	1900	12.89	20240805	2505	-14.37	20240823	1900	12.89	20240805	0.30	N	019010	500	241 억		149366	N	N	0	N	00	N
25	20241028	160340	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	-5	5	-0.23	22096280	10364	27.69	2190	2190	2130	2795	1505	2150	2132.02	0.31	0	-1366	2210	2180	2150	2120	2090	2165	2105	241	645	500	1590	5	1	48200000	1034	7.53	0.32	12	0.02	285.00	6623.00	2505	20240823	-14.37	1900	20240805	12.89	2505	-14.37	20240823	1900	12.89	20240805	2505	-14.37	20240823	1900	12.89	20240805	0.30	N	019010	500	241 억		150691	N	N	0	N	00	N
26	20241028	150340	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	-20	5	-0.93	20755630	9738	26.01	2190	2190	2130	2795	1505	2150	2131.41	0.31	0	-1365	2210	2180	2150	2120	2090	2165	2105	241	645	500	1590	5	1	48200000	1027	7.47	0.32	12	0.02	285.00	6623.00	2505	20240823	-14.97	1900	20240805	12.11	2505	-14.97	20240823	1900	12.11	20240805	2505	-14.97	20240823	1900	12.11	20240805	0.30	N	019010	500	241 억		150691	N	N	0	N	00	N
27	20241028	140342	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	-20	5	-0.93	20348800	9547	25.50	2190	2190	2130	2795	1505	2150	2131.43	0.31	0	-1364	2210	2180	2150	2120	2090	2165	2105	241	645	500	1590	5	1	48200000	1027	7.47	0.32	12	0.02	285.00	6623.00	2505	20240823	-14.97	1900	20240805	12.11	2505	-14.97	20240823	1900	12.11	20240805	2505	-14.97	20240823	1900	12.11	20240805	0.30	N	019010	500	241 억		150691	N	N	0	N	00	N
28	20241028	130340	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	-15	5	-0.70	17001775	7977	21.31	2190	2190	2130	2795	1505	2150	2131.35	0.31	0	-911	2210	2180	2150	2120	2090	2165	2105	241	645	500	1590	5	1	48200000	1029	7.49	0.32	12	0.02	285.00	6623.00	2505	20240823	-14.77	1900	20240805	12.37	2505	-14.77	20240823	1900	12.37	20240805	2505	-14.77	20240823	1900	12.37	20240805	0.30	N	019010	500	241 억		150691	N	N	0	N	00	N
29	20241028	120341	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	-10	5	-0.47	8576035	4024	10.75	2190	2190	2130	2795	1505	2150	2131.22	0.31	0	-442	2210	2180	2150	2120	2090	2165	2105	241	645	500	1590	5	1	48200000	1031	7.51	0.32	12	0.01	285.00	6623.00	2505	20240823	-14.57	1900	20240805	12.63	2505	-14.57	20240823	1900	12.63	20240805	2505	-14.57	20240823	1900	12.63	20240805	0.30	N	019010	500	241 억		150691	N	N	0	N	00	N
30	20241028	110318	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	-10	5	-0.47	8576035	4024	10.75	2190	2190	2130	2795	1505	2150	2131.22	0.31	0	-442	2210	2180	2150	2120	2090	2165	2105	241	645	500	1590	5	1	48200000	1031	7.51	0.32	12	0.01	285.00	6623.00	2505	20240823	-14.57	1900	20240805	12.63	2505	-14.57	20240823	1900	12.63	20240805	2505	-14.57	20240823	1900	12.63	20240805	0.30	N	019010	500	241 억		150691	N	N	0	N	00	N
31	20241028	100338	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	-20	5	-0.93	4503410	2112	5.64	2190	2190	2130	2795	1505	2150	2132.30	0.31	0	-430	2210	2180	2150	2120	2090	2165	2105	241	645	500	1590	5	1	48200000	1027	7.47	0.32	12	0.00	285.00	6623.00	2505	20240823	-14.97	1900	20240805	12.11	2505	-14.97	20240823	1900	12.11	20240805	2505	-14.97	20240823	1900	12.11	20240805	0.30	N	019010	500	241 억		150691	N	N	0	N	00	N
32	20241028	090338	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	40	2	1.86	6570	3	0.01	2190	2190	2190	2795	1505	2150	2190.00	0.31	0	0	2210	2180	2150	2120	2090	2165	2105	241	645	500	1590	5	1	48200000	1056	7.68	0.33	12	0.00	285.00	6623.00	2505	20240823	-12.57	1900	20240805	15.26	2505	-12.57	20240823	1900	15.26	20240805	2505	-12.57	20240823	1900	15.26	20240805	0.30	N	019010	500	241 억		150691	N	N	0	N	00	N
33	20241025	160337	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	-15	5	-0.69	80512830	37434	573.53	2165	2180	2120	2810	1520	2165	2150.79	0.30	0	2305	2178	2171	2168	2161	2158	2170	2160	241	645	500	1600	5	1	48200000	1036	7.54	0.32	12	0.08	285.00	6623.00	2505	20240823	-14.17	1900	20240805	13.16	2505	-14.17	20240823	1900	13.16	20240805	2505	-14.17	20240823	1900	13.16	20240805	0.30	N	019010	500	241 억		145280	N	N	0	N	00	N
34	20241025	150342	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	-25	5	-1.15	77608190	36083	552.83	2165	2180	2120	2810	1520	2165	2150.82	0.30	0	2308	2178	2171	2168	2161	2158	2170	2160	241	645	500	1600	5	1	48200000	1031	7.51	0.32	12	0.07	285.00	6623.00	2505	20240823	-14.57	1900	20240805	12.63	2505	-14.57	20240823	1900	12.63	20240805	2505	-14.57	20240823	1900	12.63	20240805	0.30	N	019010	500	241 억		145280	N	N	0	N	00	N
35	20241025	140340	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	-20	5	-0.92	54755130	25351	388.40	2165	2180	2135	2810	1520	2165	2159.88	0.30	0	2147	2178	2171	2168	2161	2158	2170	2160	241	645	500	1600	5	1	48200000	1034	7.53	0.32	12	0.05	285.00	6623.00	2505	20240823	-14.37	1900	20240805	12.89	2505	-14.37	20240823	1900	12.89	20240805	2505	-14.37	20240823	1900	12.89	20240805	0.30	N	019010	500	241 억		145280	N	N	0	N	00	N
36	20241025	130342	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-5	5	-0.23	44468810	20560	315.00	2165	2180	2135	2810	1520	2165	2162.88	0.30	0	2484	2178	2171	2168	2161	2158	2170	2160	241	645	500	1600	5	1	48200000	1041	7.58	0.33	12	0.04	285.00	6623.00	2505	20240823	-13.77	1900	20240805	13.68	2505	-13.77	20240823	1900	13.68	20240805	2505	-13.77	20240823	1900	13.68	20240805	0.30	N	019010	500	241 억		145280	N	N	0	N	00	N
37	20241025	120341	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	-15	5	-0.69	43946570	20317	311.28	2165	2180	2135	2810	1520	2165	2163.04	0.30	0	2485	2178	2171	2168	2161	2158	2170	2160	241	645	500	1600	5	1	48200000	1036	7.54	0.32	12	0.04	285.00	6623.00	2505	20240823	-14.17	1900	20240805	13.16	2505	-14.17	20240823	1900	13.16	20240805	2505	-14.17	20240823	1900	13.16	20240805	0.30	N	019010	500	241 억		145280	N	N	0	N	00	N
38	20241025	110339	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-5	5	-0.23	37633755	17375	266.20	2165	2180	2155	2810	1520	2165	2165.97	0.30	0	767	2178	2171	2168	2161	2158	2170	2160	241	645	500	1600	5	1	48200000	1041	7.58	0.33	12	0.04	285.00	6623.00	2505	20240823	-13.77	1900	20240805	13.68	2505	-13.77	20240823	1900	13.68	20240805	2505	-13.77	20240823	1900	13.68	20240805	0.30	N	019010	500	241 억		145280	N	N	0	N	00	N
39	20241025	100340	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	5	2	0.23	33844670	15622	239.34	2165	2180	2155	2810	1520	2165	2166.47	0.30	0	781	2178	2171	2168	2161	2158	2170	2160	241	645	500	1600	5	1	48200000	1046	7.61	0.33	12	0.03	285.00	6623.00	2505	20240823	-13.37	1900	20240805	14.21	2505	-13.37	20240823	1900	14.21	20240805	2505	-13.37	20240823	1900	14.21	20240805	0.30	N	019010	500	241 억		145280	N	N	0	N	00	N
40	20241025	090339	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	0	3	0.00	1935510	894	13.70	2165	2165	2165	2810	1520	2165	2165.00	0.30	0	0	2178	2171	2168	2161	2158	2170	2160	241	645	500	1600	5	1	48200000	1044	7.60	0.33	12	0.00	285.00	6623.00	2505	20240823	-13.57	1900	20240805	13.95	2505	-13.57	20240823	1900	13.95	20240805	2505	-13.57	20240823	1900	13.95	20240805	0.30	N	019010	500	241 억		145280	N	N	0	N	00	N
41	20241024	160335	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	-20	5	-0.92	14086165	6492	17.79	2175	2175	2165	2840	1530	2185	2169.77	0.31	0	-3182	2255	2220	2195	2160	2135	2207	2147	241	655	500	1610	5	1	48200000	1044	7.60	0.33	12	0.01	285.00	6623.00	2505	20240823	-13.57	1900	20240805	13.95	2505	-13.57	20240823	1900	13.95	20240805	2505	-13.57	20240823	1900	13.95	20240805	0.30	N	019010	500	241 억		147188	N	N	0	N	00	N
42	20241024	150336	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	-15	5	-0.69	6945480	3203	8.78	2175	2175	2165	2840	1530	2185	2168.43	0.31	0	-1444	2255	2220	2195	2160	2135	2207	2147	241	655	500	1610	5	1	48200000	1046	7.61	0.33	12	0.01	285.00	6623.00	2505	20240823	-13.37	1900	20240805	14.21	2505	-13.37	20240823	1900	14.21	20240805	2505	-13.37	20240823	1900	14.21	20240805	0.30	N	019010	500	241 억		147188	N	N	0	N	00	N
43	20241024	140335	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	-20	5	-0.92	3815920	1758	4.82	2175	2175	2165	2840	1530	2185	2170.60	0.31	0	-873	2255	2220	2195	2160	2135	2207	2147	241	655	500	1610	5	1	48200000	1044	7.60	0.33	12	0.00	285.00	6623.00	2505	20240823	-13.57	1900	20240805	13.95	2505	-13.57	20240823	1900	13.95	20240805	2505	-13.57	20240823	1900	13.95	20240805	0.30	N	019010	500	241 억		147188	N	N	0	N	00	N
44	20241024	130338	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	-15	5	-0.69	2398975	1105	3.03	2175	2175	2165	2840	1530	2185	2171.02	0.31	0	-857	2255	2220	2195	2160	2135	2207	2147	241	655	500	1610	5	1	48200000	1046	7.61	0.33	12	0.00	285.00	6623.00	2505	20240823	-13.37	1900	20240805	14.21	2505	-13.37	20240823	1900	14.21	20240805	2505	-13.37	20240823	1900	14.21	20240805	0.30	N	019010	500	241 억		147188	N	N	0	N	00	N
45	20241024	120336	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	-15	5	-0.69	2394635	1103	3.02	2175	2175	2165	2840	1530	2185	2171.02	0.31	0	-857	2255	2220	2195	2160	2135	2207	2147	241	655	500	1610	5	1	48200000	1046	7.61	0.33	12	0.00	285.00	6623.00	2505	20240823	-13.37	1900	20240805	14.21	2505	-13.37	20240823	1900	14.21	20240805	2505	-13.37	20240823	1900	14.21	20240805	0.30	N	019010	500	241 억		147188	N	N	0	N	00	N
46	20241024	110338	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	-15	5	-0.69	567515	261	0.72	2175	2175	2165	2840	1530	2185	2174.39	0.31	0	-156	2255	2220	2195	2160	2135	2207	2147	241	655	500	1610	5	1	48200000	1046	7.61	0.33	12	0.00	285.00	6623.00	2505	20240823	-13.37	1900	20240805	14.21	2505	-13.37	20240823	1900	14.21	20240805	2505	-13.37	20240823	1900	14.21	20240805	0.30	N	019010	500	241 억		147188	N	N	0	N	00	N
47	20241024	100338	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	-15	5	-0.69	332730	153	0.42	2175	2175	2165	2840	1530	2185	2174.71	0.31	0	-108	2255	2220	2195	2160	2135	2207	2147	241	655	500	1610	5	1	48200000	1046	7.61	0.33	12	0.00	285.00	6623.00	2505	20240823	-13.37	1900	20240805	14.21	2505	-13.37	20240823	1900	14.21	20240805	2505	-13.37	20240823	1900	14.21	20240805	0.30	N	019010	500	241 억		147188	N	N	0	N	00	N
48	20241024	090347	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.31	0	0	2255	2220	2195	2160	2135	2207	2147	241	655	500	1610	5	1	48200000	1053	7.67	0.33	12	0.00	285.00	6623.00	2505	20240823	-12.77	1900	20240805	15.00	2505	-12.77	20240823	1900	15.00	20240805	2505	-12.77	20240823	1900	15.00	20240805	0.30	N	019010	500	241 억		147188	N	N	0	N	00	N
49	20241023	160338	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	-15	5	-0.68	79499265	36484	113.02	2230	2230	2170	2860	1540	2200	2179.02	0.31	0	3600	2260	2230	2190	2160	2120	2245	2175	241	660	500	1620	5	1	48200000	1053	7.67	0.33	12	0.08	285.00	6623.00	2505	20240823	-12.77	1900	20240805	15.00	2505	-12.77	20240823	1900	15.00	20240805	2505	-12.77	20240823	1900	15.00	20240805	0.30	N	019010	500	241 억		147993	N	N	0	N	00	N
50	20241023	150342	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	-10	5	-0.45	79163040	36330	112.54	2230	2230	2170	2860	1540	2200	2179.00	0.31	0	3691	2260	2230	2190	2160	2120	2245	2175	241	660	500	1620	5	1	48200000	1056	7.68	0.33	12	0.08	285.00	6623.00	2505	20240823	-12.57	1900	20240805	15.26	2505	-12.57	20240823	1900	15.26	20240805	2505	-12.57	20240823	1900	15.26	20240805	0.30	N	019010	500	241 억		147993	N	N	0	N	00	N
51	20241023	140343	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	-10	5	-0.45	78422970	35992	111.50	2230	2230	2170	2860	1540	2200	2178.90	0.31	0	4017	2260	2230	2190	2160	2120	2245	2175	241	660	500	1620	5	1	48200000	1056	7.68	0.33	12	0.07	285.00	6623.00	2505	20240823	-12.57	1900	20240805	15.26	2505	-12.57	20240823	1900	15.26	20240805	2505	-12.57	20240823	1900	15.26	20240805	0.30	N	019010	500	241 억		147993	N	N	0	N	00	N
52	20241023	130339	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	-25	5	-1.14	64761765	29710	92.04	2230	2230	2170	2860	1540	2200	2179.80	0.31	0	4043	2260	2230	2190	2160	2120	2245	2175	241	660	500	1620	5	1	48200000	1048	7.63	0.33	12	0.06	285.00	6623.00	2505	20240823	-13.17	1900	20240805	14.47	2505	-13.17	20240823	1900	14.47	20240805	2505	-13.17	20240823	1900	14.47	20240805	0.30	N	019010	500	241 억		147993	N	N	0	N	00	N
53	20241023	120337	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	-15	5	-0.68	34761065	15922	49.32	2230	2230	2175	2860	1540	2200	2183.21	0.31	0	-685	2260	2230	2190	2160	2120	2245	2175	241	660	500	1620	5	1	48200000	1053	7.67	0.33	12	0.03	285.00	6623.00	2505	20240823	-12.77	1900	20240805	15.00	2505	-12.77	20240823	1900	15.00	20240805	2505	-12.77	20240823	1900	15.00	20240805	0.30	N	019010	500	241 억		147993	N	N	0	N	00	N
54	20241023	110337	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	-15	5	-0.68	18036920	8260	25.59	2230	2230	2175	2860	1540	2200	2183.65	0.31	0	-625	2260	2230	2190	2160	2120	2245	2175	241	660	500	1620	5	1	48200000	1053	7.67	0.33	12	0.02	285.00	6623.00	2505	20240823	-12.77	1900	20240805	15.00	2505	-12.77	20240823	1900	15.00	20240805	2505	-12.77	20240823	1900	15.00	20240805	0.30	N	019010	500	241 억		147993	N	N	0	N	00	N
55	20241023	100337	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	-5	5	-0.23	5413910	2468	7.65	2230	2230	2180	2860	1540	2200	2193.64	0.31	0	101	2260	2230	2190	2160	2120	2245	2175	241	660	500	1620	5	1	48200000	1058	7.70	0.33	12	0.01	285.00	6623.00	2505	20240823	-12.38	1900	20240805	15.53	2505	-12.38	20240823	1900	15.53	20240805	2505	-12.38	20240823	1900	15.53	20240805	0.30	N	019010	500	241 억		147993	N	N	0	N	00	N
56	20241023	090337	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	-10	5	-0.45	11070	5	0.02	2230	2230	2190	2860	1540	2200	2214.00	0.31	0	-3	2260	2230	2190	2160	2120	2245	2175	241	660	500	1620	5	1	48200000	1056	7.68	0.33	12	0.00	285.00	6623.00	2505	20240823	-12.57	1900	20240805	15.26	2505	-12.57	20240823	1900	15.26	20240805	2505	-12.57	20240823	1900	15.26	20240805	0.30	N	019010	500	241 억		147993	N	N	0	N	00	N
57	20241022	160333	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	0	3	0.00	70607360	32281	310.42	2195	2220	2150	2860	1540	2200	2187.27	0.32	0	-3958	2220	2210	2195	2185	2170	2212	2187	241	660	500	1620	5	1	48200000	1060	7.72	0.33	12	0.07	285.00	6623.00	2505	20240823	-12.18	1900	20240805	15.79	2505	-12.18	20240823	1900	15.79	20240805	2505	-12.18	20240823	1900	15.79	20240805	0.30	N	019010	500	241 억		151978	N	N	0	N	00	N
58	20241022	150338	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	-10	5	-0.45	64775430	29619	284.83	2195	2220	2150	2860	1540	2200	2186.96	0.32	0	-3645	2220	2210	2195	2185	2170	2212	2187	241	660	500	1620	5	1	48200000	1056	7.68	0.33	12	0.06	285.00	6623.00	2505	20240823	-12.57	1900	20240805	15.26	2505	-12.57	20240823	1900	15.26	20240805	2505	-12.57	20240823	1900	15.26	20240805	0.30	N	019010	500	241 억		151978	N	N	0	N	00	N
59	20241022	140339	57	100.00	KOSDAQ		유통	N	N	N	N		N	2205	5	2	0.23	43826270	20124	193.52	2195	2205	2150	2860	1540	2200	2177.81	0.32	0	-930	2220	2210	2195	2185	2170	2212	2187	241	660	500	1620	5	1	48200000	1063	7.74	0.33	12	0.04	285.00	6623.00	2505	20240823	-11.98	1900	20240805	16.05	2505	-11.98	20240823	1900	16.05	20240805	2505	-11.98	20240823	1900	16.05	20240805	0.30	N	019010	500	241 억		151978	N	N	0	N	00	N
60	20241022	130337	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	-10	5	-0.45	34098770	15706	151.03	2195	2195	2150	2860	1540	2200	2171.07	0.32	0	-930	2220	2210	2195	2185	2170	2212	2187	241	660	500	1620	5	1	48200000	1056	7.68	0.33	12	0.03	285.00	6623.00	2505	20240823	-12.57	1900	20240805	15.26	2505	-12.57	20240823	1900	15.26	20240805	2505	-12.57	20240823	1900	15.26	20240805	0.30	N	019010	500	241 억		151978	N	N	0	N	00	N
61	20241022	120336	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	-25	5	-1.14	33847470	15591	149.93	2195	2195	2150	2860	1540	2200	2170.96	0.32	0	-930	2220	2210	2195	2185	2170	2212	2187	241	660	500	1620	5	1	48200000	1048	7.63	0.33	12	0.03	285.00	6623.00	2505	20240823	-13.17	1900	20240805	14.47	2505	-13.17	20240823	1900	14.47	20240805	2505	-13.17	20240823	1900	14.47	20240805	0.30	N	019010	500	241 억		151978	N	N	0	N	00	N
62	20241022	110335	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-45	5	-2.05	23508285	10836	104.20	2195	2195	2150	2860	1540	2200	2169.46	0.32	0	-356	2220	2210	2195	2185	2170	2212	2187	241	660	500	1620	5	1	48200000	1039	7.56	0.33	12	0.02	285.00	6623.00	2505	20240823	-13.97	1900	20240805	13.42	2505	-13.97	20240823	1900	13.42	20240805	2505	-13.97	20240823	1900	13.42	20240805	0.30	N	019010	500	241 억		151978	N	N	0	N	00	N
63	20241022	100335	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-45	5	-2.05	20413990	9397	90.36	2195	2195	2155	2860	1540	2200	2172.39	0.32	0	-354	2220	2210	2195	2185	2170	2212	2187	241	660	500	1620	5	1	48200000	1039	7.56	0.33	12	0.02	285.00	6623.00	2505	20240823	-13.97	1900	20240805	13.42	2505	-13.97	20240823	1900	13.42	20240805	2505	-13.97	20240823	1900	13.42	20240805	0.30	N	019010	500	241 억		151978	N	N	0	N	00	N
64	20241022	090336	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	-5	5	-0.23	6585	3	0.03	2195	2195	2195	2860	1540	2200	2195.00	0.32	0	0	2220	2210	2195	2185	2170	2212	2187	241	660	500	1620	5	1	48200000	1058	7.70	0.33	12	0.00	285.00	6623.00	2505	20240823	-12.38	1900	20240805	15.53	2505	-12.38	20240823	1900	15.53	20240805	2505	-12.38	20240823	1900	15.53	20240805	0.30	N	019010	500	241 억		151978	N	N	0	N	00	N
65	20241021	160334	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	0	3	0.00	22879140	10399	55.65	2200	2205	2180	2860	1540	2200	2200.13	0.32	0	-3077	2226	2212	2191	2177	2156	2202	2167	241	660	500	1620	5	1	48200000	1060	7.72	0.33	12	0.02	285.00	6623.00	2505	20240823	-12.18	1900	20240805	15.79	2505	-12.18	20240823	1900	15.79	20240805	2505	-12.18	20240823	1900	15.79	20240805	0.30	N	019010	500	241 억		155045	N	N	0	N	00	N
66	20241021	150335	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	-10	5	-0.45	21363860	9710	51.96	2200	2205	2180	2860	1540	2200	2200.19	0.32	0	-2394	2226	2212	2191	2177	2156	2202	2167	241	660	500	1620	5	1	48200000	1056	7.68	0.33	12	0.02	285.00	6623.00	2505	20240823	-12.57	1900	20240805	15.26	2505	-12.57	20240823	1900	15.26	20240805	2505	-12.57	20240823	1900	15.26	20240805	0.30	N	019010	500	241 억		155045	N	N	0	N	00	N
67	20241021	140336	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	-5	5	-0.23	20621630	9372	50.16	2200	2205	2180	2860	1540	2200	2200.34	0.32	0	-2193	2226	2212	2191	2177	2156	2202	2167	241	660	500	1620	5	1	48200000	1058	7.70	0.33	12	0.02	285.00	6623.00	2505	20240823	-12.38	1900	20240805	15.53	2505	-12.38	20240823	1900	15.53	20240805	2505	-12.38	20240823	1900	15.53	20240805	0.30	N	019010	500	241 억		155045	N	N	0	N	00	N
68	20241021	130334	57	100.00	KOSDAQ		유통	N	N	N	N		N	2205	5	2	0.23	16626455	7556	40.44	2200	2205	2180	2860	1540	2200	2200.43	0.32	0	-1721	2226	2212	2191	2177	2156	2202	2167	241	660	500	1620	5	1	48200000	1063	7.74	0.33	12	0.02	285.00	6623.00	2505	20240823	-11.98	1900	20240805	16.05	2505	-11.98	20240823	1900	16.05	20240805	2505	-11.98	20240823	1900	16.05	20240805	0.30	N	019010	500	241 억		155045	N	N	0	N	00	N
69	20241021	120335	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	-5	5	-0.23	12913075	5870	31.41	2200	2205	2180	2860	1540	2200	2199.84	0.32	0	-1721	2226	2212	2191	2177	2156	2202	2167	241	660	500	1620	5	1	48200000	1058	7.70	0.33	12	0.01	285.00	6623.00	2505	20240823	-12.38	1900	20240805	15.53	2505	-12.38	20240823	1900	15.53	20240805	2505	-12.38	20240823	1900	15.53	20240805	0.30	N	019010	500	241 억		155045	N	N	0	N	00	N
70	20241021	110333	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	0	3	0.00	8779285	3988	21.34	2200	2205	2180	2860	1540	2200	2201.43	0.32	0	-72	2226	2212	2191	2177	2156	2202	2167	241	660	500	1620	5	1	48200000	1060	7.72	0.33	12	0.01	285.00	6623.00	2505	20240823	-12.18	1900	20240805	15.79	2505	-12.18	20240823	1900	15.79	20240805	2505	-12.18	20240823	1900	15.79	20240805	0.30	N	019010	500	241 억		155045	N	N	0	N	00	N
71	20241021	100336	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	-5	5	-0.23	5881920	2674	14.31	2200	2200	2180	2860	1540	2200	2199.67	0.32	0	-72	2226	2212	2191	2177	2156	2202	2167	241	660	500	1620	5	1	48200000	1058	7.70	0.33	12	0.01	285.00	6623.00	2505	20240823	-12.38	1900	20240805	15.53	2505	-12.38	20240823	1900	15.53	20240805	2505	-12.38	20240823	1900	15.53	20240805	0.30	N	019010	500	241 억		155045	N	N	0	N	00	N
72	20241021	090333	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	0	3	0.00	6600	3	0.02	2200	2200	2200	2860	1540	2200	2200.00	0.32	0	-3	2226	2212	2191	2177	2156	2202	2167	241	660	500	1620	5	1	48200000	1060	7.72	0.33	12	0.00	285.00	6623.00	2505	20240823	-12.18	1900	20240805	15.79	2505	-12.18	20240823	1900	15.79	20240805	2505	-12.18	20240823	1900	15.79	20240805	0.30	N	019010	500	241 억		155045	N	N	0	N	00	N
73	20241018	160333	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	-5	5	-0.23	40946955	18686	205.12	2205	2205	2170	2865	1545	2205	2191.32	0.32	0	1563	2221	2212	2196	2187	2171	2217	2192	241	660	500	1630	5	1	48200000	1060	7.72	0.33	12	0.04	285.00	6623.00	2505	20240823	-12.18	1900	20240805	15.79	2505	-12.18	20240823	1900	15.79	20240805	2505	-12.18	20240823	1900	15.79	20240805	0.30	N	019010	500	241 억		153473	N	N	0	N	00	N
74	20241018	150339	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	-15	5	-0.68	39963600	18239	200.21	2205	2205	2170	2865	1545	2205	2191.11	0.32	0	1574	2221	2212	2196	2187	2171	2217	2192	241	660	500	1630	5	1	48200000	1056	7.68	0.33	12	0.04	285.00	6623.00	2505	20240823	-12.57	1900	20240805	15.26	2505	-12.57	20240823	1900	15.26	20240805	2505	-12.57	20240823	1900	15.26	20240805	0.30	N	019010	500	241 억		153473	N	N	0	N	00	N
75	20241018	140345	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	-15	5	-0.68	39834390	18180	199.56	2205	2205	2170	2865	1545	2205	2191.11	0.32	0	1577	2221	2212	2196	2187	2171	2217	2192	241	660	500	1630	5	1	48200000	1056	7.68	0.33	12	0.04	285.00	6623.00	2505	20240823	-12.57	1900	20240805	15.26	2505	-12.57	20240823	1900	15.26	20240805	2505	-12.57	20240823	1900	15.26	20240805	0.30	N	019010	500	241 억		153473	N	N	0	N	00	N
76	20241018	130334	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	-15	5	-0.68	39354830	17961	197.16	2205	2205	2170	2865	1545	2205	2191.13	0.32	0	1582	2221	2212	2196	2187	2171	2217	2192	241	660	500	1630	5	1	48200000	1056	7.68	0.33	12	0.04	285.00	6623.00	2505	20240823	-12.57	1900	20240805	15.26	2505	-12.57	20240823	1900	15.26	20240805	2505	-12.57	20240823	1900	15.26	20240805	0.30	N	019010	500	241 억		153473	N	N	0	N	00	N
77	20241018	120340	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	-10	5	-0.45	24012115	10960	120.31	2205	2205	2170	2865	1545	2205	2190.89	0.32	0	1582	2221	2212	2196	2187	2171	2217	2192	241	660	500	1630	5	1	48200000	1058	7.70	0.33	12	0.02	285.00	6623.00	2505	20240823	-12.38	1900	20240805	15.53	2505	-12.38	20240823	1900	15.53	20240805	2505	-12.38	20240823	1900	15.53	20240805	0.30	N	019010	500	241 억		153473	N	N	0	N	00	N
78	20241018	110339	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	-10	5	-0.45	19558335	8935	98.08	2205	2205	2170	2865	1545	2205	2188.96	0.32	0	1582	2221	2212	2196	2187	2171	2217	2192	241	660	500	1630	5	1	48200000	1058	7.70	0.33	12	0.02	285.00	6623.00	2505	20240823	-12.38	1900	20240805	15.53	2505	-12.38	20240823	1900	15.53	20240805	2505	-12.38	20240823	1900	15.53	20240805	0.30	N	019010	500	241 억		153473	N	N	0	N	00	N
79	20241018	100334	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	-5	5	-0.23	14573500	6670	73.22	2205	2205	2170	2865	1545	2205	2184.93	0.32	0	1625	2221	2212	2196	2187	2171	2217	2192	241	660	500	1630	5	1	48200000	1060	7.72	0.33	12	0.01	285.00	6623.00	2505	20240823	-12.18	1900	20240805	15.79	2505	-12.18	20240823	1900	15.79	20240805	2505	-12.18	20240823	1900	15.79	20240805	0.30	N	019010	500	241 억		153473	N	N	0	N	00	N
80	20241018	090335	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	-25	5	-1.13	6782265	3107	34.11	2205	2205	2180	2865	1545	2205	2182.90	0.32	0	1771	2221	2212	2196	2187	2171	2217	2192	241	660	500	1630	5	1	48200000	1051	7.65	0.33	12	0.01	285.00	6623.00	2505	20240823	-12.97	1900	20240805	14.74	2505	-12.97	20240823	1900	14.74	20240805	2505	-12.97	20240823	1900	14.74	20240805	0.30	N	019010	500	241 억		153473	N	N	0	N	00	N
81	20241017	160333	57	100.00	KOSDAQ		유통	N	N	N	N		N	2205	0	3	0.00	19960250	9110	80.82	2185	2205	2180	2865	1545	2205	2191.03	0.32	0	-1825	2235	2220	2210	2195	2185	2215	2190	241	660	500	1630	5	1	48200000	1063	7.74	0.33	12	0.02	285.00	6623.00	2505	20240823	-11.98	1900	20240805	16.05	2505	-11.98	20240823	1900	16.05	20240805	2505	-11.98	20240823	1900	16.05	20240805	0.30	N	019010	500	241 억		155298	N	N	0	N	00	N
82	20241017	150334	57	100.00	KOSDAQ		유통	N	N	N	N		N	2205	0	3	0.00	17048545	7787	69.08	2185	2205	2180	2865	1545	2205	2189.36	0.32	0	-999	2235	2220	2210	2195	2185	2215	2190	241	660	500	1630	5	1	48200000	1063	7.74	0.33	12	0.02	285.00	6623.00	2505	20240823	-11.98	1900	20240805	16.05	2505	-11.98	20240823	1900	16.05	20240805	2505	-11.98	20240823	1900	16.05	20240805	0.30	N	019010	500	241 억		155298	N	N	0	N	00	N
83	20241017	140335	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	-10	5	-0.45	11799340	5401	47.92	2185	2205	2180	2865	1545	2205	2184.66	0.32	0	-117	2235	2220	2210	2195	2185	2215	2190	241	660	500	1630	5	1	48200000	1058	7.70	0.33	12	0.01	285.00	6623.00	2505	20240823	-12.38	1900	20240805	15.53	2505	-12.38	20240823	1900	15.53	20240805	2505	-12.38	20240823	1900	15.53	20240805	0.30	N	019010	500	241 억		155298	N	N	0	N	00	N
84	20241017	130334	57	100.00	KOSDAQ		유통	N	N	N	N		N	2205	0	3	0.00	11777300	5391	47.83	2185	2205	2180	2865	1545	2205	2184.62	0.32	0	-116	2235	2220	2210	2195	2185	2215	2190	241	660	500	1630	5	1	48200000	1063	7.74	0.33	12	0.01	285.00	6623.00	2505	20240823	-11.98	1900	20240805	16.05	2505	-11.98	20240823	1900	16.05	20240805	2505	-11.98	20240823	1900	16.05	20240805	0.30	N	019010	500	241 억		155298	N	N	0	N	00	N
85	20241017	120336	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	-20	5	-0.91	11698420	5355	47.51	2185	2200	2180	2865	1545	2205	2184.58	0.32	0	-85	2235	2220	2210	2195	2185	2215	2190	241	660	500	1630	5	1	48200000	1053	7.67	0.33	12	0.01	285.00	6623.00	2505	20240823	-12.77	1900	20240805	15.00	2505	-12.77	20240823	1900	15.00	20240805	2505	-12.77	20240823	1900	15.00	20240805	0.30	N	019010	500	241 억		155298	N	N	0	N	00	N
86	20241017	110335	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	-15	5	-0.68	8347800	3825	33.93	2185	2200	2180	2865	1545	2205	2182.43	0.32	0	-99	2235	2220	2210	2195	2185	2215	2190	241	660	500	1630	5	1	48200000	1056	7.68	0.33	12	0.01	285.00	6623.00	2505	20240823	-12.57	1900	20240805	15.26	2505	-12.57	20240823	1900	15.26	20240805	2505	-12.57	20240823	1900	15.26	20240805	0.30	N	019010	500	241 억		155298	N	N	0	N	00	N
87	20241017	100336	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	-15	5	-0.68	7977660	3656	32.43	2185	2200	2180	2865	1545	2205	2182.07	0.32	0	-84	2235	2220	2210	2195	2185	2215	2190	241	660	500	1630	5	1	48200000	1056	7.68	0.33	12	0.01	285.00	6623.00	2505	20240823	-12.57	1900	20240805	15.26	2505	-12.57	20240823	1900	15.26	20240805	2505	-12.57	20240823	1900	15.26	20240805	0.30	N	019010	500	241 억		155298	N	N	0	N	00	N
88	20241017	090333	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	-15	5	-0.68	467515	214	1.90	2185	2200	2180	2865	1545	2205	2184.65	0.32	0	59	2235	2220	2210	2195	2185	2215	2190	241	660	500	1630	5	1	48200000	1056	7.68	0.33	12	0.00	285.00	6623.00	2505	20240823	-12.57	1900	20240805	15.26	2505	-12.57	20240823	1900	15.26	20240805	2505	-12.57	20240823	1900	15.26	20240805	0.30	N	019010	500	241 억		155298	N	N	0	N	00	N
89	20241016	160332	57	100.00	KOSDAQ		유통	N	N	N	N		N	2205	-25	5	-1.12	24838115	11272	3.99	2225	2225	2200	2895	1565	2230	2203.52	0.32	0	927	2306	2267	2211	2172	2116	2287	2192	241	665	500	1650	5	1	48200000	1063	7.74	0.33	12	0.02	285.00	6623.00	2505	20240823	-11.98	1900	20240805	16.05	2505	-11.98	20240823	1900	16.05	20240805	2505	-11.98	20240823	1900	16.05	20240805	0.30	N	019010	500	241 억		154153	N	N	0	N	00	N
90	20241016	150334	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	-30	5	-1.35	22622115	10267	3.64	2225	2225	2200	2895	1565	2230	2203.38	0.32	0	1696	2306	2267	2211	2172	2116	2287	2192	241	665	500	1650	5	1	48200000	1060	7.72	0.33	12	0.02	285.00	6623.00	2505	20240823	-12.18	1900	20240805	15.79	2505	-12.18	20240823	1900	15.79	20240805	2505	-12.18	20240823	1900	15.79	20240805	0.30	N	019010	500	241 억		154153	N	N	0	N	00	N
91	20241016	140334	57	100.00	KOSDAQ		유통	N	N	N	N		N	2205	-25	5	-1.12	18924220	8587	3.04	2225	2225	2200	2895	1565	2230	2203.82	0.32	0	1565	2306	2267	2211	2172	2116	2287	2192	241	665	500	1650	5	1	48200000	1063	7.74	0.33	12	0.02	285.00	6623.00	2505	20240823	-11.98	1900	20240805	16.05	2505	-11.98	20240823	1900	16.05	20240805	2505	-11.98	20240823	1900	16.05	20240805	0.30	N	019010	500	241 억		154153	N	N	0	N	00	N
92	20241016	130333	57	100.00	KOSDAQ		유통	N	N	N	N		N	2215	-15	5	-0.67	18747220	8507	3.01	2225	2225	2200	2895	1565	2230	2203.74	0.32	0	1565	2306	2267	2211	2172	2116	2287	2192	241	665	500	1650	5	1	48200000	1068	7.77	0.33	12	0.02	285.00	6623.00	2505	20240823	-11.58	1900	20240805	16.58	2505	-11.58	20240823	1900	16.58	20240805	2505	-11.58	20240823	1900	16.58	20240805	0.30	N	019010	500	241 억		154153	N	N	0	N	00	N
93	20241016	120333	57	100.00	KOSDAQ		유통	N	N	N	N		N	2210	-20	5	-0.90	4539920	2053	0.73	2225	2225	2210	2895	1565	2230	2211.36	0.32	0	1236	2306	2267	2211	2172	2116	2287	2192	241	665	500	1650	5	1	48200000	1065	7.75	0.33	12	0.00	285.00	6623.00	2505	20240823	-11.78	1900	20240805	16.32	2505	-11.78	20240823	1900	16.32	20240805	2505	-11.78	20240823	1900	16.32	20240805	0.30	N	019010	500	241 억		154153	N	N	0	N	00	N
94	20241016	110333	57	100.00	KOSDAQ		유통	N	N	N	N		N	2220	-10	5	-0.45	3348730	1514	0.54	2225	2225	2210	2895	1565	2230	2211.84	0.32	0	903	2306	2267	2211	2172	2116	2287	2192	241	665	500	1650	5	1	48200000	1070	7.79	0.34	12	0.00	285.00	6623.00	2505	20240823	-11.38	1900	20240805	16.84	2505	-11.38	20240823	1900	16.84	20240805	2505	-11.38	20240823	1900	16.84	20240805	0.30	N	019010	500	241 억		154153	N	N	0	N	00	N
95	20241016	100332	57	100.00	KOSDAQ		유통	N	N	N	N		N	2215	-15	5	-0.67	3346510	1513	0.54	2225	2225	2210	2895	1565	2230	2211.84	0.32	0	903	2306	2267	2211	2172	2116	2287	2192	241	665	500	1650	5	1	48200000	1068	7.77	0.33	12	0.00	285.00	6623.00	2505	20240823	-11.58	1900	20240805	16.58	2505	-11.58	20240823	1900	16.58	20240805	2505	-11.58	20240823	1900	16.58	20240805	0.30	N	019010	500	241 억		154153	N	N	0	N	00	N
96	20241016	090333	57	100.00	KOSDAQ		유통	N	N	N	N		N	2215	-15	5	-0.67	133400	60	0.02	2225	2225	2215	2895	1565	2230	2223.33	0.32	0	-45	2306	2267	2211	2172	2116	2287	2192	241	665	500	1650	5	1	48200000	1068	7.77	0.33	12	0.00	285.00	6623.00	2505	20240823	-11.58	1900	20240805	16.58	2505	-11.58	20240823	1900	16.58	20240805	2505	-11.58	20240823	1900	16.58	20240805	0.30	N	019010	500	241 억		154153	N	N	0	N	00	N
97	20241015	160331	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	35	2	1.59	626025810	282304	773.41	2170	2250	2155	2850	1540	2195	2217.56	0.25	0	35580	2271	2232	2191	2152	2111	2252	2172	241	655	500	1620	5	1	48200000	1075	7.82	0.34	12	0.59	285.00	6623.00	2505	20240823	-10.98	1900	20240805	17.37	2505	-10.98	20240823	1900	17.37	20240805	2505	-10.98	20240823	1900	17.37	20240805	0.30	N	019010	500	241 억		118791	N	N	0	N	00	N
98	20241015	150333	57	100.00	KOSDAQ		유통	N	N	N	N		N	2245	50	2	2.28	535698695	242033	663.09	2170	2245	2155	2850	1540	2195	2213.33	0.25	0	34445	2271	2232	2191	2152	2111	2252	2172	241	655	500	1620	5	1	48200000	1082	7.88	0.34	12	0.50	285.00	6623.00	2505	20240823	-10.38	1900	20240805	18.16	2505	-10.38	20240823	1900	18.16	20240805	2505	-10.38	20240823	1900	18.16	20240805	0.30	N	019010	500	241 억		118791	N	N	0	N	00	N
99	20241015	140333	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	45	2	2.05	452334585	204877	561.29	2170	2245	2155	2850	1540	2195	2207.83	0.25	0	34890	2271	2232	2191	2152	2111	2252	2172	241	655	500	1620	5	1	48200000	1080	7.86	0.34	12	0.43	285.00	6623.00	2505	20240823	-10.58	1900	20240805	17.89	2505	-10.58	20240823	1900	17.89	20240805	2505	-10.58	20240823	1900	17.89	20240805	0.30	N	019010	500	241 억		118791	N	N	0	N	00	N
100	20241015	130333	57	100.00	KOSDAQ		유통	N	N	N	N		N	2210	15	2	0.68	238151965	108944	298.47	2170	2215	2155	2850	1540	2195	2186.00	0.25	0	32119	2271	2232	2191	2152	2111	2252	2172	241	655	500	1620	5	1	48200000	1065	7.75	0.33	12	0.23	285.00	6623.00	2505	20240823	-11.78	1900	20240805	16.32	2505	-11.78	20240823	1900	16.32	20240805	2505	-11.78	20240823	1900	16.32	20240805	0.30	N	019010	500	241 억		118791	N	N	0	N	00	N
101	20241015	120332	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	-10	5	-0.46	229242505	104903	287.40	2170	2215	2155	2850	1540	2195	2185.28	0.25	0	32124	2271	2232	2191	2152	2111	2252	2172	241	655	500	1620	5	1	48200000	1053	7.67	0.33	12	0.22	285.00	6623.00	2505	20240823	-12.77	1900	20240805	15.00	2505	-12.77	20240823	1900	15.00	20240805	2505	-12.77	20240823	1900	15.00	20240805	0.30	N	019010	500	241 억		118791	N	N	0	N	00	N
102	20241015	110333	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	0	3	0.00	228783085	104693	286.82	2170	2215	2155	2850	1540	2195	2185.28	0.25	0	32120	2271	2232	2191	2152	2111	2252	2172	241	655	500	1620	5	1	48200000	1058	7.70	0.33	12	0.22	285.00	6623.00	2505	20240823	-12.38	1900	20240805	15.53	2505	-12.38	20240823	1900	15.53	20240805	2505	-12.38	20240823	1900	15.53	20240805	0.30	N	019010	500	241 억		118791	N	N	0	N	00	N
103	20241015	100334	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	5	2	0.23	220015075	100697	275.87	2170	2215	2155	2850	1540	2195	2184.92	0.25	0	31506	2271	2232	2191	2152	2111	2252	2172	241	655	500	1620	5	1	48200000	1060	7.72	0.33	12	0.21	285.00	6623.00	2505	20240823	-12.18	1900	20240805	15.79	2505	-12.18	20240823	1900	15.79	20240805	2505	-12.18	20240823	1900	15.79	20240805	0.30	N	019010	500	241 억		118791	N	N	0	N	00	N
104	20241015	090332	57	100.00	KOSDAQ		유통	N	N	N	N		N	2215	20	2	0.91	627065	288	0.79	2170	2215	2170	2850	1540	2195	2177.31	0.25	0	-80	2271	2232	2191	2152	2111	2252	2172	241	655	500	1620	5	1	48200000	1068	7.77	0.33	12	0.00	285.00	6623.00	2505	20240823	-11.58	1900	20240805	16.58	2505	-11.58	20240823	1900	16.58	20240805	2505	-11.58	20240823	1900	16.58	20240805	0.30	N	019010	500	241 억		118791	N	N	0	N	00	N
105	20241014	160325	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	15	2	0.69	79868315	36501	67.03	2180	2230	2150	2830	1530	2180	2188.11	0.27	0	-11912	2226	2202	2181	2157	2136	2192	2147	241	650	500	1610	5	1	48200000	1058	7.70	0.33	12	0.08	285.00	6623.00	2505	20240823	-12.38	1900	20240805	15.53	2505	-12.38	20240823	1900	15.53	20240805	2505	-12.38	20240823	1900	15.53	20240805	0.26	N	019010	500	241 억		130703	N	N	0	N	00	N
106	20241014	150328	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	5	2	0.23	79844235	36490	67.01	2180	2230	2150	2830	1530	2180	2188.11	0.27	0	-11912	2226	2202	2181	2157	2136	2192	2147	241	650	500	1610	5	1	48200000	1053	7.67	0.33	12	0.08	285.00	6623.00	2505	20240823	-12.77	1900	20240805	15.00	2505	-12.77	20240823	1900	15.00	20240805	2505	-12.77	20240823	1900	15.00	20240805	0.26	N	019010	500	241 억		130703	N	N	0	N	00	N
107	20241014	140329	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	15	2	0.69	75478995	34501	63.35	2180	2230	2150	2830	1530	2180	2187.73	0.27	0	-13885	2226	2202	2181	2157	2136	2192	2147	241	650	500	1610	5	1	48200000	1058	7.70	0.33	12	0.07	285.00	6623.00	2505	20240823	-12.38	1900	20240805	15.53	2505	-12.38	20240823	1900	15.53	20240805	2505	-12.38	20240823	1900	15.53	20240805	0.26	N	019010	500	241 억		130703	N	N	0	N	00	N
108	20241014	130328	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	50	2	2.29	70004780	32013	58.78	2180	2230	2150	2830	1530	2180	2186.76	0.27	0	-13939	2226	2202	2181	2157	2136	2192	2147	241	650	500	1610	5	1	48200000	1075	7.82	0.34	12	0.07	285.00	6623.00	2505	20240823	-10.98	1900	20240805	17.37	2505	-10.98	20240823	1900	17.37	20240805	2505	-10.98	20240823	1900	17.37	20240805	0.26	N	019010	500	241 억		130703	N	N	0	N	00	N
109	20241014	120322	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	-10	5	-0.46	15338725	7091	13.02	2180	2185	2150	2830	1530	2180	2163.13	0.27	0	-4693	2226	2202	2181	2157	2136	2192	2147	241	650	500	1610	5	1	48200000	1046	7.61	0.33	12	0.01	285.00	6623.00	2505	20240823	-13.37	1900	20240805	14.21	2505	-13.37	20240823	1900	14.21	20240805	2505	-13.37	20240823	1900	14.21	20240805	0.26	N	019010	500	241 억		130703	N	N	0	N	00	N
110	20241014	110326	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-25	5	-1.15	12609605	5827	10.70	2180	2185	2150	2830	1530	2180	2164.00	0.27	0	-4693	2226	2202	2181	2157	2136	2192	2147	241	650	500	1610	5	1	48200000	1039	7.56	0.33	12	0.01	285.00	6623.00	2505	20240823	-13.97	1900	20240805	13.42	2505	-13.97	20240823	1900	13.42	20240805	2505	-13.97	20240823	1900	13.42	20240805	0.26	N	019010	500	241 억		130703	N	N	0	N	00	N
111	20241014	100326	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	-5	5	-0.23	1812840	834	1.53	2180	2185	2170	2830	1530	2180	2173.67	0.27	0	-300	2226	2202	2181	2157	2136	2192	2147	241	650	500	1610	5	1	48200000	1048	7.63	0.33	12	0.00	285.00	6623.00	2505	20240823	-13.17	1900	20240805	14.47	2505	-13.17	20240823	1900	14.47	20240805	2505	-13.17	20240823	1900	14.47	20240805	0.26	N	019010	500	241 억		130703	N	N	0	N	00	N
112	20241014	090328	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	0	3	0.00	6540	3	0.01	2180	2180	2180	2830	1530	2180	2180.00	0.27	0	0	2226	2202	2181	2157	2136	2192	2147	241	650	500	1610	5	1	48200000	1051	7.65	0.33	12	0.00	285.00	6623.00	2505	20240823	-12.97	1900	20240805	14.74	2505	-12.97	20240823	1900	14.74	20240805	2505	-12.97	20240823	1900	14.74	20240805	0.26	N	019010	500	241 억		130703	N	N	0	N	00	N
113	20241011	160320	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	-10	5	-0.46	118093315	54458	34.90	2205	2205	2160	2845	1535	2190	2168.52	0.27	0	-1646	2233	2211	2183	2161	2133	2197	2147	241	655	500	1620	5	1	48200000	1051	7.65	0.33	12	0.11	285.00	6623.00	2505	20240823	-12.97	1900	20240805	14.74	2505	-12.97	20240823	1900	14.74	20240805	2505	-12.97	20240823	1900	14.74	20240805	0.26	N	019010	500	241 억		132349	N	N	0	N	00	N
114	20241011	150325	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	-15	5	-0.68	106882975	49284	31.58	2205	2205	2160	2845	1535	2190	2168.72	0.27	0	-1077	2233	2211	2183	2161	2133	2197	2147	241	655	500	1620	5	1	48200000	1048	7.63	0.33	12	0.10	285.00	6623.00	2505	20240823	-13.17	1900	20240805	14.47	2505	-13.17	20240823	1900	14.47	20240805	2505	-13.17	20240823	1900	14.47	20240805	0.26	N	019010	500	241 억		132349	N	N	0	N	00	N
115	20241011	140326	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	-25	5	-1.14	106809210	49250	31.56	2205	2205	2160	2845	1535	2190	2168.71	0.27	0	-1061	2233	2211	2183	2161	2133	2197	2147	241	655	500	1620	5	1	48200000	1044	7.60	0.33	12	0.10	285.00	6623.00	2505	20240823	-13.57	1900	20240805	13.95	2505	-13.57	20240823	1900	13.95	20240805	2505	-13.57	20240823	1900	13.95	20240805	0.26	N	019010	500	241 억		132349	N	N	0	N	00	N
116	20241011	130327	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	-10	5	-0.46	6130495	2815	1.80	2205	2205	2170	2845	1535	2190	2177.80	0.27	0	-1011	2233	2211	2183	2161	2133	2197	2147	241	655	500	1620	5	1	48200000	1051	7.65	0.33	12	0.01	285.00	6623.00	2505	20240823	-12.97	1900	20240805	14.74	2505	-12.97	20240823	1900	14.74	20240805	2505	-12.97	20240823	1900	14.74	20240805	0.26	N	019010	500	241 억		132349	N	N	0	N	00	N
117	20241011	120326	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	-15	5	-0.68	4279675	1966	1.26	2205	2205	2170	2845	1535	2190	2176.84	0.27	0	-1041	2233	2211	2183	2161	2133	2197	2147	241	655	500	1620	5	1	48200000	1048	7.63	0.33	12	0.00	285.00	6623.00	2505	20240823	-13.17	1900	20240805	14.47	2505	-13.17	20240823	1900	14.47	20240805	2505	-13.17	20240823	1900	14.47	20240805	0.26	N	019010	500	241 억		132349	N	N	0	N	00	N
118	20241011	110325	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	-20	5	-0.91	4055650	1863	1.19	2205	2205	2170	2845	1535	2190	2176.95	0.27	0	-1041	2233	2211	2183	2161	2133	2197	2147	241	655	500	1620	5	1	48200000	1046	7.61	0.33	12	0.00	285.00	6623.00	2505	20240823	-13.37	1900	20240805	14.21	2505	-13.37	20240823	1900	14.21	20240805	2505	-13.37	20240823	1900	14.21	20240805	0.26	N	019010	500	241 억		132349	N	N	0	N	00	N
119	20241011	100331	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	-20	5	-0.91	4040460	1856	1.19	2205	2205	2170	2845	1535	2190	2176.97	0.27	0	-1041	2233	2211	2183	2161	2133	2197	2147	241	655	500	1620	5	1	48200000	1046	7.61	0.33	12	0.00	285.00	6623.00	2505	20240823	-13.37	1900	20240805	14.21	2505	-13.37	20240823	1900	14.21	20240805	2505	-13.37	20240823	1900	14.21	20240805	0.26	N	019010	500	241 억		132349	N	N	0	N	00	N
120	20241011	090326	57	100.00	KOSDAQ		유통	N	N	N	N		N	2205	15	2	0.68	24255	11	0.01	2205	2205	2205	2845	1535	2190	2205.00	0.27	0	-1	2233	2211	2183	2161	2133	2197	2147	241	655	500	1620	5	1	48200000	1063	7.74	0.33	12	0.00	285.00	6623.00	2505	20240823	-11.98	1900	20240805	16.05	2505	-11.98	20240823	1900	16.05	20240805	2505	-11.98	20240823	1900	16.05	20240805	0.26	N	019010	500	241 억		132349	N	N	0	N	00	N
121	20241010	160332	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	-25	5	-1.13	339566440	156042	460.34	2205	2205	2155	2875	1555	2215	2176.12	0.25	0	10016	2261	2237	2191	2167	2121	2250	2180	241	660	500	1630	5	1	48200000	1056	7.68	0.33	12	0.32	285.00	6623.00	2505	20240823	-12.57	1900	20240805	15.26	2505	-12.57	20240823	1900	15.26	20240805	2505	-12.57	20240823	1900	15.26	20240805	0.27	N	019010	500	241 억		122333	N	N	0	N	00	N
122	20241010	150337	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	-45	5	-2.03	245978935	113438	334.65	2205	2205	2155	2875	1555	2215	2168.40	0.25	0	12209	2261	2237	2191	2167	2121	2250	2180	241	660	500	1630	5	1	48200000	1046	7.61	0.33	12	0.24	285.00	6623.00	2505	20240823	-13.37	1900	20240805	14.21	2505	-13.37	20240823	1900	14.21	20240805	2505	-13.37	20240823	1900	14.21	20240805	0.27	N	019010	500	241 억		122333	N	N	0	N	00	N
123	20241010	140334	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	-40	5	-1.81	199119570	91742	270.65	2205	2205	2160	2875	1555	2215	2170.43	0.25	0	12653	2261	2237	2191	2167	2121	2250	2180	241	660	500	1630	5	1	48200000	1048	7.63	0.33	12	0.19	285.00	6623.00	2505	20240823	-13.17	1900	20240805	14.47	2505	-13.17	20240823	1900	14.47	20240805	2505	-13.17	20240823	1900	14.47	20240805	0.27	N	019010	500	241 억		122333	N	N	0	N	00	N
124	20241010	130333	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	-40	5	-1.81	198493170	91454	269.80	2205	2205	2160	2875	1555	2215	2170.42	0.25	0	12741	2261	2237	2191	2167	2121	2250	2180	241	660	500	1630	5	1	48200000	1048	7.63	0.33	12	0.19	285.00	6623.00	2505	20240823	-13.17	1900	20240805	14.47	2505	-13.17	20240823	1900	14.47	20240805	2505	-13.17	20240823	1900	14.47	20240805	0.27	N	019010	500	241 억		122333	N	N	0	N	00	N
125	20241010	120333	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	-30	5	-1.35	131783545	60699	179.07	2205	2205	2160	2875	1555	2215	2171.10	0.25	0	10603	2261	2237	2191	2167	2121	2250	2180	241	660	500	1630	5	1	48200000	1053	7.67	0.33	12	0.13	285.00	6623.00	2505	20240823	-12.77	1900	20240805	15.00	2505	-12.77	20240823	1900	15.00	20240805	2505	-12.77	20240823	1900	15.00	20240805	0.27	N	019010	500	241 억		122333	N	N	0	N	00	N
126	20241010	110332	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-55	5	-2.48	99060825	45595	134.51	2205	2205	2160	2875	1555	2215	2172.62	0.25	0	5491	2261	2237	2191	2167	2121	2250	2180	241	660	500	1630	5	1	48200000	1041	7.58	0.33	12	0.09	285.00	6623.00	2505	20240823	-13.77	1900	20240805	13.68	2505	-13.77	20240823	1900	13.68	20240805	2505	-13.77	20240823	1900	13.68	20240805	0.27	N	019010	500	241 억		122333	N	N	0	N	00	N
127	20241010	100333	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	-30	5	-1.35	1038055	475	1.40	2205	2205	2185	2875	1555	2215	2185.38	0.25	0	13	2261	2237	2191	2167	2121	2250	2180	241	660	500	1630	5	1	48200000	1053	7.67	0.33	12	0.00	285.00	6623.00	2505	20240823	-12.77	1900	20240805	15.00	2505	-12.77	20240823	1900	15.00	20240805	2505	-12.77	20240823	1900	15.00	20240805	0.27	N	019010	500	241 억		122333	N	N	0	N	00	N
128	20241010	090332	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	-30	5	-1.35	434975	199	0.59	2205	2205	2185	2875	1555	2215	2185.80	0.25	0	-33	2261	2237	2191	2167	2121	2250	2180	241	660	500	1630	5	1	48200000	1053	7.67	0.33	12	0.00	285.00	6623.00	2505	20240823	-12.77	1900	20240805	15.00	2505	-12.77	20240823	1900	15.00	20240805	2505	-12.77	20240823	1900	15.00	20240805	0.27	N	019010	500	241 억		122333	N	N	0	N	00	N
129	20241008	160332	57	100.00	KOSDAQ		유통	N	N	N	N		N	2215	45	2	2.07	73346005	33884	73.89	2150	2215	2145	2820	1520	2170	2164.62	0.25	0	1079	2210	2190	2160	2140	2110	2200	2150	241	650	500	1600	5	1	48200000	1068	7.77	0.33	12	0.07	285.00	6623.00	2505	20240823	-11.58	1900	20240805	16.58	2505	-11.58	20240823	1900	16.58	20240805	2505	-11.58	20240823	1900	16.58	20240805	0.27	N	019010	500	241 억		121252	N	N	0	N	00	N
130	20241008	150334	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	20	2	0.92	72526225	33513	73.08	2150	2195	2145	2820	1520	2170	2164.12	0.25	0	1240	2210	2190	2160	2140	2110	2200	2150	241	650	500	1600	5	1	48200000	1056	7.68	0.33	12	0.07	285.00	6623.00	2505	20240823	-12.57	1900	20240805	15.26	2505	-12.57	20240823	1900	15.26	20240805	2505	-12.57	20240823	1900	15.26	20240805	0.27	N	019010	500	241 억		121252	N	N	0	N	00	N
131	20241008	140334	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	10	2	0.46	61418855	28444	62.02	2150	2180	2145	2820	1520	2170	2159.29	0.25	0	819	2210	2190	2160	2140	2110	2200	2150	241	650	500	1600	5	1	48200000	1051	7.65	0.33	12	0.06	285.00	6623.00	2505	20240823	-12.97	1900	20240805	14.74	2505	-12.97	20240823	1900	14.74	20240805	2505	-12.97	20240823	1900	14.74	20240805	0.27	N	019010	500	241 억		121252	N	N	0	N	00	N
132	20241008	130332	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	-5	5	-0.23	56966055	26398	57.56	2150	2180	2145	2820	1520	2170	2157.97	0.25	0	934	2210	2190	2160	2140	2110	2200	2150	241	650	500	1600	5	1	48200000	1044	7.60	0.33	12	0.05	285.00	6623.00	2505	20240823	-13.57	1900	20240805	13.95	2505	-13.57	20240823	1900	13.95	20240805	2505	-13.57	20240823	1900	13.95	20240805	0.27	N	019010	500	241 억		121252	N	N	0	N	00	N
133	20241008	120332	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	-5	5	-0.23	56516955	26191	57.11	2150	2180	2145	2820	1520	2170	2157.88	0.25	0	1123	2210	2190	2160	2140	2110	2200	2150	241	650	500	1600	5	1	48200000	1044	7.60	0.33	12	0.05	285.00	6623.00	2505	20240823	-13.57	1900	20240805	13.95	2505	-13.57	20240823	1900	13.95	20240805	2505	-13.57	20240823	1900	13.95	20240805	0.27	N	019010	500	241 억		121252	N	N	0	N	00	N
134	20241008	110332	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	0	3	0.00	56514790	26190	57.11	2150	2180	2145	2820	1520	2170	2157.88	0.25	0	1123	2210	2190	2160	2140	2110	2200	2150	241	650	500	1600	5	1	48200000	1046	7.61	0.33	12	0.05	285.00	6623.00	2505	20240823	-13.37	1900	20240805	14.21	2505	-13.37	20240823	1900	14.21	20240805	2505	-13.37	20240823	1900	14.21	20240805	0.27	N	019010	500	241 억		121252	N	N	0	N	00	N
135	20241008	100333	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	-20	5	-0.92	36243320	16834	36.71	2150	2180	2145	2820	1520	2170	2152.98	0.25	0	-646	2210	2190	2160	2140	2110	2200	2150	241	650	500	1600	5	1	48200000	1036	7.54	0.32	12	0.03	285.00	6623.00	2505	20240823	-14.17	1900	20240805	13.16	2505	-14.17	20240823	1900	13.16	20240805	2505	-14.17	20240823	1900	13.16	20240805	0.27	N	019010	500	241 억		121252	N	N	0	N	00	N
136	20241008	090332	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	-20	5	-0.92	111800	52	0.11	2150	2150	2150	2820	1520	2170	2150.00	0.25	0	39	2210	2190	2160	2140	2110	2200	2150	241	650	500	1600	5	1	48200000	1036	7.54	0.32	12	0.00	285.00	6623.00	2505	20240823	-14.17	1900	20240805	13.16	2505	-14.17	20240823	1900	13.16	20240805	2505	-14.17	20240823	1900	13.16	20240805	0.27	N	019010	500	241 억		121252	N	N	0	N	00	N
137	20241007	160331	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	5	2	0.23	99006195	45857	128.90	2165	2180	2130	2810	1520	2165	2159.02	0.24	0	4184	2198	2181	2148	2131	2098	2190	2140	241	645	500	1600	5	1	48200000	1046	7.61	0.33	12	0.10	285.00	6623.00	2505	20240823	-13.37	1900	20240805	14.21	2505	-13.37	20240823	1900	14.21	20240805	2505	-13.37	20240823	1900	14.21	20240805	0.25	N	019010	500	241 억		117068	N	N	0	N	00	N
138	20241007	150328	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	0	3	0.00	95200215	44103	123.97	2165	2180	2130	2810	1520	2165	2158.59	0.24	0	4594	2198	2181	2148	2131	2098	2190	2140	241	645	500	1600	5	1	48200000	1044	7.60	0.33	12	0.09	285.00	6623.00	2505	20240823	-13.57	1900	20240805	13.95	2505	-13.57	20240823	1900	13.95	20240805	2505	-13.57	20240823	1900	13.95	20240805	0.25	N	019010	500	241 억		117068	N	N	0	N	00	N
139	20241007	140342	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	-15	5	-0.69	91237300	42269	118.81	2165	2180	2130	2810	1520	2165	2158.49	0.24	0	5725	2198	2181	2148	2131	2098	2190	2140	241	645	500	1600	5	1	48200000	1036	7.54	0.32	12	0.09	285.00	6623.00	2505	20240823	-14.17	1900	20240805	13.16	2505	-14.17	20240823	1900	13.16	20240805	2505	-14.17	20240823	1900	13.16	20240805	0.25	N	019010	500	241 억		117068	N	N	0	N	00	N
140	20241007	130324	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	15	2	0.69	55965110	25945	72.93	2165	2180	2130	2810	1520	2165	2157.07	0.24	0	4883	2198	2181	2148	2131	2098	2190	2140	241	645	500	1600	5	1	48200000	1051	7.65	0.33	12	0.05	285.00	6623.00	2505	20240823	-12.97	1900	20240805	14.74	2505	-12.97	20240823	1900	14.74	20240805	2505	-12.97	20240823	1900	14.74	20240805	0.25	N	019010	500	241 억		117068	N	N	0	N	00	N
141	20241007	120352	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	10	2	0.46	43368635	20162	56.67	2165	2180	2130	2810	1520	2165	2151.01	0.24	0	5137	2198	2181	2148	2131	2098	2190	2140	241	645	500	1600	5	1	48200000	1048	7.63	0.33	12	0.04	285.00	6623.00	2505	20240823	-13.17	1900	20240805	14.47	2505	-13.17	20240823	1900	14.47	20240805	2505	-13.17	20240823	1900	14.47	20240805	0.25	N	019010	500	241 억		117068	N	N	0	N	00	N
142	20241007	110324	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	10	2	0.46	41952120	19512	54.85	2165	2175	2130	2810	1520	2165	2150.07	0.24	0	5776	2198	2181	2148	2131	2098	2190	2140	241	645	500	1600	5	1	48200000	1048	7.63	0.33	12	0.04	285.00	6623.00	2505	20240823	-13.17	1900	20240805	14.47	2505	-13.17	20240823	1900	14.47	20240805	2505	-13.17	20240823	1900	14.47	20240805	0.25	N	019010	500	241 억		117068	N	N	0	N	00	N
143	20241007	100321	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-10	5	-0.46	29990470	13988	39.32	2165	2165	2130	2810	1520	2165	2144.01	0.24	0	2453	2198	2181	2148	2131	2098	2190	2140	241	645	500	1600	5	1	48200000	1039	7.56	0.33	12	0.03	285.00	6623.00	2505	20240823	-13.97	1900	20240805	13.42	2505	-13.97	20240823	1900	13.42	20240805	2505	-13.97	20240823	1900	13.42	20240805	0.25	N	019010	500	241 억		117068	N	N	0	N	00	N
144	20241007	090304	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	-20	5	-0.92	2376655	1107	3.11	2165	2165	2145	2810	1520	2165	2146.93	0.24	0	974	2198	2181	2148	2131	2098	2190	2140	241	645	500	1600	5	1	48200000	1034	7.53	0.32	12	0.00	285.00	6623.00	2505	20240823	-14.37	1900	20240805	12.89	2505	-14.37	20240823	1900	12.89	20240805	2505	-14.37	20240823	1900	12.89	20240805	0.25	N	019010	500	241 억		117068	N	N	0	N	00	N
145	20241004	160313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	25	2	1.17	76401705	35576	122.19	2140	2165	2115	2780	1500	2140	2147.56	0.25	0	-5326	2190	2165	2135	2110	2080	2177	2122	241	640	500	1580	5	1	48200000	1044	7.60	0.33	12	0.07	285.00	6623.00	2505	20240823	-13.57	1900	20240805	13.95	2505	-13.57	20240823	1900	13.95	20240805	2505	-13.57	20240823	1900	13.95	20240805	0.24	N	019010	500	241 억		120291	N	N	0	N	00	N
146	20241004	150314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	0	3	0.00	60311530	28092	96.48	2140	2165	2115	2780	1500	2140	2146.93	0.25	0	1583	2190	2165	2135	2110	2080	2177	2122	241	640	500	1580	5	1	48200000	1031	7.51	0.32	12	0.06	285.00	6623.00	2505	20240823	-14.57	1900	20240805	12.63	2505	-14.57	20240823	1900	12.63	20240805	2505	-14.57	20240823	1900	12.63	20240805	0.24	N	019010	500	241 억		120291	N	N	0	N	00	N
147	20241004	140316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	5	2	0.23	47842925	22293	76.57	2140	2155	2115	2780	1500	2140	2146.10	0.25	0	1887	2190	2165	2135	2110	2080	2177	2122	241	640	500	1580	5	1	48200000	1034	7.53	0.32	12	0.05	285.00	6623.00	2505	20240823	-14.37	1900	20240805	12.89	2505	-14.37	20240823	1900	12.89	20240805	2505	-14.37	20240823	1900	12.89	20240805	0.24	N	019010	500	241 억		120291	N	N	0	N	00	N
148	20241004	130314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	10	2	0.47	44494120	20737	71.22	2140	2155	2115	2780	1500	2140	2145.64	0.25	0	2622	2190	2165	2135	2110	2080	2177	2122	241	640	500	1580	5	1	48200000	1036	7.54	0.32	12	0.04	285.00	6623.00	2505	20240823	-14.17	1900	20240805	13.16	2505	-14.17	20240823	1900	13.16	20240805	2505	-14.17	20240823	1900	13.16	20240805	0.24	N	019010	500	241 억		120291	N	N	0	N	00	N
149	20241004	120314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	5	2	0.23	43810420	20419	70.13	2140	2155	2115	2780	1500	2140	2145.57	0.25	0	2880	2190	2165	2135	2110	2080	2177	2122	241	640	500	1580	5	1	48200000	1034	7.53	0.32	12	0.04	285.00	6623.00	2505	20240823	-14.37	1900	20240805	12.89	2505	-14.37	20240823	1900	12.89	20240805	2505	-14.37	20240823	1900	12.89	20240805	0.24	N	019010	500	241 억		120291	N	N	0	N	00	N
150	20241004	110314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	5	2	0.23	42630670	19869	68.24	2140	2155	2115	2780	1500	2140	2145.59	0.25	0	3007	2190	2165	2135	2110	2080	2177	2122	241	640	500	1580	5	1	48200000	1034	7.53	0.32	12	0.04	285.00	6623.00	2505	20240823	-14.37	1900	20240805	12.89	2505	-14.37	20240823	1900	12.89	20240805	2505	-14.37	20240823	1900	12.89	20240805	0.24	N	019010	500	241 억		120291	N	N	0	N	00	N
151	20241004	100314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	10	2	0.47	25190380	11736	40.31	2140	2150	2115	2780	1500	2140	2146.42	0.25	0	-1991	2190	2165	2135	2110	2080	2177	2122	241	640	500	1580	5	1	48200000	1036	7.54	0.32	12	0.02	285.00	6623.00	2505	20240823	-14.17	1900	20240805	13.16	2505	-14.17	20240823	1900	13.16	20240805	2505	-14.17	20240823	1900	13.16	20240805	0.24	N	019010	500	241 억		120291	N	N	0	N	00	N
152	20241004	090311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	0	3	0.00	2140	1	0.00	2140	2140	2140	2780	1500	2140	2140.00	0.25	0	0	2190	2165	2135	2110	2080	2177	2122	241	640	500	1580	5	1	48200000	1031	7.51	0.32	12	0.00	285.00	6623.00	2505	20240823	-14.57	1900	20240805	12.63	2505	-14.57	20240823	1900	12.63	20240805	2505	-14.57	20240823	1900	12.63	20240805	0.24	N	019010	500	241 억		120291	N	N	0	N	00	N
153	20241002	160311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	5	2	0.23	62218510	29116	62.11	2130	2160	2105	2775	1495	2135	2136.92	0.25	0	-1939	2185	2160	2145	2120	2105	2152	2112	241	640	500	1570	5	1	48200000	1031	7.51	0.32	12	0.06	285.00	6623.00	2505	20240823	-14.57	1900	20240805	12.63	2505	-14.57	20240823	1900	12.63	20240805	2505	-14.57	20240823	1900	12.63	20240805	0.24	N	019010	500	241 억		121631	N	N	0	N	00	N
154	20241002	150316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	5	2	0.23	57039760	26697	56.95	2130	2160	2105	2775	1495	2135	2136.56	0.25	0	-1170	2185	2160	2145	2120	2105	2152	2112	241	640	500	1570	5	1	48200000	1031	7.51	0.32	12	0.06	285.00	6623.00	2505	20240823	-14.57	1900	20240805	12.63	2505	-14.57	20240823	1900	12.63	20240805	2505	-14.57	20240823	1900	12.63	20240805	0.24	N	019010	500	241 억		121631	N	N	0	N	00	N
155	20241002	140314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	10	2	0.47	49483515	23172	49.43	2130	2160	2105	2775	1495	2135	2135.49	0.25	0	-807	2185	2160	2145	2120	2105	2152	2112	241	640	500	1570	5	1	48200000	1034	7.53	0.32	12	0.05	285.00	6623.00	2505	20240823	-14.37	1900	20240805	12.89	2505	-14.37	20240823	1900	12.89	20240805	2505	-14.37	20240823	1900	12.89	20240805	0.24	N	019010	500	241 억		121631	N	N	0	N	00	N
156	20241002	130314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	10	2	0.47	48781060	22845	48.73	2130	2160	2105	2775	1495	2135	2135.31	0.25	0	-807	2185	2160	2145	2120	2105	2152	2112	241	640	500	1570	5	1	48200000	1034	7.53	0.32	12	0.05	285.00	6623.00	2505	20240823	-14.37	1900	20240805	12.89	2505	-14.37	20240823	1900	12.89	20240805	2505	-14.37	20240823	1900	12.89	20240805	0.24	N	019010	500	241 억		121631	N	N	0	N	00	N
157	20241002	120311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	15	2	0.70	47276560	22145	47.24	2130	2160	2105	2775	1495	2135	2134.86	0.25	0	-807	2185	2160	2145	2120	2105	2152	2112	241	640	500	1570	5	1	48200000	1036	7.54	0.32	12	0.05	285.00	6623.00	2505	20240823	-14.17	1900	20240805	13.16	2505	-14.17	20240823	1900	13.16	20240805	2505	-14.17	20240823	1900	13.16	20240805	0.24	N	019010	500	241 억		121631	N	N	0	N	00	N
158	20241002	110307	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	20	2	0.94	45026670	21100	45.01	2130	2155	2105	2775	1495	2135	2133.97	0.25	0	-878	2185	2160	2145	2120	2105	2152	2112	241	640	500	1570	5	1	48200000	1039	7.56	0.33	12	0.04	285.00	6623.00	2505	20240823	-13.97	1900	20240805	13.42	2505	-13.97	20240823	1900	13.42	20240805	2505	-13.97	20240823	1900	13.42	20240805	0.24	N	019010	500	241 억		121631	N	N	0	N	00	N
159	20241002	100308	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	0	3	0.00	5808165	2735	5.83	2130	2140	2105	2775	1495	2135	2123.64	0.25	0	-770	2185	2160	2145	2120	2105	2152	2112	241	640	500	1570	5	1	48200000	1029	7.49	0.32	12	0.01	285.00	6623.00	2505	20240823	-14.77	1900	20240805	12.37	2505	-14.77	20240823	1900	12.37	20240805	2505	-14.77	20240823	1900	12.37	20240805	0.24	N	019010	500	241 억		121631	N	N	0	N	00	N
160	20241002	090306	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	-25	5	-1.17	1279595	604	1.29	2130	2130	2110	2775	1495	2135	2118.53	0.25	0	65	2185	2160	2145	2120	2105	2152	2112	241	640	500	1570	5	1	48200000	1017	7.40	0.32	12	0.00	285.00	6623.00	2505	20240823	-15.77	1900	20240805	11.05	2505	-15.77	20240823	1900	11.05	20240805	2505	-15.77	20240823	1900	11.05	20240805	0.24	N	019010	500	241 억		121631	N	N	0	N	00	N