KissMeData/080420/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	160728	57	100.00	KOSDAQ		유통	N	N	N	N		N	1879	-14	5	-0.74	5039148	2663	598.43	1897	1938	1874	2460	1326	1893	1892.28	0.09	0	-285	1911	1901	1891	1881	1871	1897	1877	399	567	500	1320	1	1	79721622	1498	-20.42	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.89	1601	20240806	17.36	2660	-29.36	20240130	1601	17.36	20240806	2680	-29.89	20231106	1601	17.36	20240806	0.26	N	080420	500	398 억		68239	N	N	0	N	00	N
3	20241031	150736	57	100.00	KOSDAQ		유통	N	N	N	N		N	1890	-3	5	-0.16	4734750	2501	562.02	1897	1938	1874	2460	1326	1893	1893.14	0.09	0	-125	1911	1901	1891	1881	1871	1897	1877	399	567	500	1320	1	1	79721622	1507	-20.54	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.48	1601	20240806	18.05	2660	-28.95	20240130	1601	18.05	20240806	2680	-29.48	20231106	1601	18.05	20240806	0.26	N	080420	500	398 억		68239	N	N	0	N	00	N
4	20241031	140736	57	100.00	KOSDAQ		유통	N	N	N	N		N	1892	-1	5	-0.05	4627200	2444	549.21	1897	1938	1874	2460	1326	1893	1893.29	0.09	0	-124	1911	1901	1891	1881	1871	1897	1877	399	567	500	1320	1	1	79721622	1508	-20.57	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.40	1601	20240806	18.18	2660	-28.87	20240130	1601	18.18	20240806	2680	-29.40	20231106	1601	18.18	20240806	0.26	N	080420	500	398 억		68239	N	N	0	N	00	N
5	20241031	130734	57	100.00	KOSDAQ		유통	N	N	N	N		N	1892	-1	5	-0.05	4623424	2442	548.76	1897	1938	1874	2460	1326	1893	1893.29	0.09	0	-123	1911	1901	1891	1881	1871	1897	1877	399	567	500	1320	1	1	79721622	1508	-20.57	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.40	1601	20240806	18.18	2660	-28.87	20240130	1601	18.18	20240806	2680	-29.40	20231106	1601	18.18	20240806	0.26	N	080420	500	398 억		68239	N	N	0	N	00	N
6	20241031	120736	57	100.00	KOSDAQ		유통	N	N	N	N		N	1892	-1	5	-0.05	2766107	1455	326.97	1897	1938	1874	2460	1326	1893	1901.10	0.09	0	-123	1911	1901	1891	1881	1871	1897	1877	399	567	500	1320	1	1	79721622	1508	-20.57	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.40	1601	20240806	18.18	2660	-28.87	20240130	1601	18.18	20240806	2680	-29.40	20231106	1601	18.18	20240806	0.26	N	080420	500	398 억		68239	N	N	0	N	00	N
7	20241031	110736	57	100.00	KOSDAQ		유통	N	N	N	N		N	1892	-1	5	-0.05	2191181	1150	258.43	1897	1938	1874	2460	1326	1893	1905.37	0.09	0	-123	1911	1901	1891	1881	1871	1897	1877	399	567	500	1320	1	1	79721622	1508	-20.57	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.40	1601	20240806	18.18	2660	-28.87	20240130	1601	18.18	20240806	2680	-29.40	20231106	1601	18.18	20240806	0.26	N	080420	500	398 억		68239	N	N	0	N	00	N
8	20241031	100735	57	100.00	KOSDAQ		유통	N	N	N	N		N	1892	-1	5	-0.05	2191181	1150	258.43	1897	1938	1874	2460	1326	1893	1905.37	0.09	0	-123	1911	1901	1891	1881	1871	1897	1877	399	567	500	1320	1	1	79721622	1508	-20.57	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.40	1601	20240806	18.18	2660	-28.87	20240130	1601	18.18	20240806	2680	-29.40	20231106	1601	18.18	20240806	0.26	N	080420	500	398 억		68239	N	N	0	N	00	N
9	20241031	090733	57	100.00	KOSDAQ		유통	N	N	N	N		N	1896	3	2	0.16	1036062	536	120.45	1897	1938	1887	2460	1326	1893	1932.95	0.09	0	-283	1911	1901	1891	1881	1871	1897	1877	399	567	500	1320	1	1	79721622	1512	-20.61	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.25	1601	20240806	18.43	2660	-28.72	20240130	1601	18.43	20240806	2680	-29.25	20231106	1601	18.43	20240806	0.26	N	080420	500	398 억		68239	N	N	0	N	00	N
10	20241030	160731	57	100.00	KOSDAQ		유통	N	N	N	N		N	1893	-3	5	-0.16	841094	445	13.55	1896	1901	1881	2460	1328	1896	1890.10	0.09	0	-2	1933	1914	1897	1878	1861	1906	1870	399	564	500	1320	1	1	79721622	1509	-20.58	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.37	1601	20240806	18.24	2660	-28.83	20240130	1601	18.24	20240806	2680	-29.37	20231106	1601	18.24	20240806	0.26	N	080420	500	398 억		68241	N	N	0	N	00	N
11	20241030	150748	57	100.00	KOSDAQ		유통	N	N	N	N		N	1895	-1	5	-0.05	831629	440	13.40	1896	1901	1881	2460	1328	1896	1890.07	0.09	0	-2	1933	1914	1897	1878	1861	1906	1870	399	564	500	1320	1	1	79721622	1511	-20.60	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.29	1601	20240806	18.36	2660	-28.76	20240130	1601	18.36	20240806	2680	-29.29	20231106	1601	18.36	20240806	0.26	N	080420	500	398 억		68241	N	N	0	N	00	N
12	20241030	140735	57	100.00	KOSDAQ		유통	N	N	N	N		N	1895	-1	5	-0.05	827848	438	13.34	1896	1901	1881	2460	1328	1896	1890.06	0.09	0	-2	1933	1914	1897	1878	1861	1906	1870	399	564	500	1320	1	1	79721622	1511	-20.60	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.29	1601	20240806	18.36	2660	-28.76	20240130	1601	18.36	20240806	2680	-29.29	20231106	1601	18.36	20240806	0.26	N	080420	500	398 억		68241	N	N	0	N	00	N
13	20241030	130737	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	4	2	0.21	47238	25	0.76	1896	1901	1881	2460	1328	1896	1889.52	0.09	0	-2	1933	1914	1897	1878	1861	1906	1870	399	564	500	1320	1	1	79721622	1515	-20.65	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.10	1601	20240806	18.68	2660	-28.57	20240130	1601	18.68	20240806	2680	-29.10	20231106	1601	18.68	20240806	0.26	N	080420	500	398 억		68241	N	N	0	N	00	N
14	20241030	120747	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	4	2	0.21	47238	25	0.76	1896	1901	1881	2460	1328	1896	1889.52	0.09	0	-2	1933	1914	1897	1878	1861	1906	1870	399	564	500	1320	1	1	79721622	1515	-20.65	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.10	1601	20240806	18.68	2660	-28.57	20240130	1601	18.68	20240806	2680	-29.10	20231106	1601	18.68	20240806	0.26	N	080420	500	398 억		68241	N	N	0	N	00	N
15	20241030	110735	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	4	2	0.21	47238	25	0.76	1896	1901	1881	2460	1328	1896	1889.52	0.09	0	-2	1933	1914	1897	1878	1861	1906	1870	399	564	500	1320	1	1	79721622	1515	-20.65	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.10	1601	20240806	18.68	2660	-28.57	20240130	1601	18.68	20240806	2680	-29.10	20231106	1601	18.68	20240806	0.26	N	080420	500	398 억		68241	N	N	0	N	00	N
16	20241030	100732	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	4	2	0.21	47238	25	0.76	1896	1901	1881	2460	1328	1896	1889.52	0.09	0	-2	1933	1914	1897	1878	1861	1906	1870	399	564	500	1320	1	1	79721622	1515	-20.65	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.10	1601	20240806	18.68	2660	-28.57	20240130	1601	18.68	20240806	2680	-29.10	20231106	1601	18.68	20240806	0.26	N	080420	500	398 억		68241	N	N	0	N	00	N
17	20241030	090737	57	100.00	KOSDAQ		유통	N	N	N	N		N	1901	5	2	0.26	15144	8	0.24	1896	1901	1881	2460	1328	1896	1893.00	0.09	0	0	1933	1914	1897	1878	1861	1906	1870	399	564	500	1320	1	1	79721622	1516	-20.66	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.07	1601	20240806	18.74	2660	-28.53	20240130	1601	18.74	20240806	2680	-29.07	20231106	1601	18.74	20240806	0.26	N	080420	500	398 억		68241	N	N	0	N	00	N
18	20241029	160709	57	100.00	KOSDAQ		유통	N	N	N	N		N	1896	-1	5	-0.05	6206157	3283	257.09	1901	1916	1880	2465	1328	1897	1890.39	0.09	0	-45	1933	1914	1903	1884	1873	1912	1882	399	568	500	1320	1	1	79721622	1512	-20.61	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.25	1601	20240806	18.43	2660	-28.72	20240130	1601	18.43	20240806	2680	-29.25	20231106	1601	18.43	20240806	0.26	N	080420	500	398 억		68286	N	N	0	N	00	N
19	20241029	150722	57	100.00	KOSDAQ		유통	N	N	N	N		N	1897	0	3	0.00	4353468	2299	180.03	1901	1916	1880	2465	1328	1897	1893.64	0.09	0	5	1933	1914	1903	1884	1873	1912	1882	399	568	500	1320	1	1	79721622	1512	-20.62	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.22	1601	20240806	18.49	2660	-28.68	20240130	1601	18.49	20240806	2680	-29.22	20231106	1601	18.49	20240806	0.26	N	080420	500	398 억		68286	N	N	0	N	00	N
20	20241029	140641	57	100.00	KOSDAQ		유통	N	N	N	N		N	1881	-16	5	-0.84	3768609	1988	155.68	1901	1916	1880	2465	1328	1897	1895.68	0.09	0	5	1933	1914	1903	1884	1873	1912	1882	399	568	500	1320	1	1	79721622	1500	-20.45	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.81	1601	20240806	17.49	2660	-29.29	20240130	1601	17.49	20240806	2680	-29.81	20231106	1601	17.49	20240806	0.26	N	080420	500	398 억		68286	N	N	0	N	00	N
21	20241029	130715	57	100.00	KOSDAQ		유통	N	N	N	N		N	1897	0	3	0.00	3557937	1876	146.91	1901	1916	1880	2465	1328	1897	1896.55	0.09	0	4	1933	1914	1903	1884	1873	1912	1882	399	568	500	1320	1	1	79721622	1512	-20.62	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.22	1601	20240806	18.49	2660	-28.68	20240130	1601	18.49	20240806	2680	-29.22	20231106	1601	18.49	20240806	0.26	N	080420	500	398 억		68286	N	N	0	N	00	N
22	20241029	120718	57	100.00	KOSDAQ		유통	N	N	N	N		N	1899	2	2	0.11	3516523	1854	145.18	1901	1916	1880	2465	1328	1897	1896.72	0.09	0	-15	1933	1914	1903	1884	1873	1912	1882	399	568	500	1320	1	1	79721622	1514	-20.64	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.14	1601	20240806	18.61	2660	-28.61	20240130	1601	18.61	20240806	2680	-29.14	20231106	1601	18.61	20240806	0.26	N	080420	500	398 억		68286	N	N	0	N	00	N
23	20241029	110732	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	3	2	0.16	3226941	1700	133.12	1901	1916	1881	2465	1328	1897	1898.20	0.09	0	-15	1933	1914	1903	1884	1873	1912	1882	399	568	500	1320	1	1	79721622	1515	-20.65	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.10	1601	20240806	18.68	2660	-28.57	20240130	1601	18.68	20240806	2680	-29.10	20231106	1601	18.68	20240806	0.26	N	080420	500	398 억		68286	N	N	0	N	00	N
24	20241029	100715	57	100.00	KOSDAQ		유통	N	N	N	N		N	1916	19	2	1.00	2840304	1495	117.07	1901	1916	1895	2465	1328	1897	1899.87	0.09	0	-14	1933	1914	1903	1884	1873	1912	1882	399	568	500	1320	1	1	79721622	1527	-20.83	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.51	1601	20240806	19.68	2660	-27.97	20240130	1601	19.68	20240806	2680	-28.51	20231106	1601	19.68	20240806	0.26	N	080420	500	398 억		68286	N	N	0	N	00	N
25	20241028	160707	57	100.00	KOSDAQ		유통	N	N	N	N		N	1897	-13	5	-0.68	2428262	1277	35.54	1897	1922	1892	2480	1337	1910	1901.54	0.09	0	-40	1936	1922	1906	1892	1876	1915	1885	399	570	500	1330	1	1	79721622	1512	-20.62	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.22	1601	20240806	18.49	2660	-28.68	20240130	1601	18.49	20240806	2680	-29.22	20231106	1601	18.49	20240806	0.26	N	080420	500	398 억		68326	N	N	0	N	00	N
26	20241028	150712	57	100.00	KOSDAQ		유통	N	N	N	N		N	1897	-13	5	-0.68	2234768	1175	32.70	1897	1922	1892	2480	1337	1910	1901.93	0.09	0	-40	1936	1922	1906	1892	1876	1915	1885	399	570	500	1330	1	1	79721622	1512	-20.62	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.22	1601	20240806	18.49	2660	-28.68	20240130	1601	18.49	20240806	2680	-29.22	20231106	1601	18.49	20240806	0.26	N	080420	500	398 억		68326	N	N	0	N	00	N
27	20241028	140715	57	100.00	KOSDAQ		유통	N	N	N	N		N	1910	0	3	0.00	1623058	852	23.71	1897	1922	1896	2480	1337	1910	1905.00	0.09	0	-40	1936	1922	1906	1892	1876	1915	1885	399	570	500	1330	1	1	79721622	1523	-20.76	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.73	1601	20240806	19.30	2660	-28.20	20240130	1601	19.30	20240806	2680	-28.73	20231106	1601	19.30	20240806	0.26	N	080420	500	398 억		68326	N	N	0	N	00	N
28	20241028	130711	57	100.00	KOSDAQ		유통	N	N	N	N		N	1910	0	3	0.00	1302322	683	19.01	1897	1922	1897	2480	1337	1910	1906.77	0.09	0	-70	1936	1922	1906	1892	1876	1915	1885	399	570	500	1330	1	1	79721622	1523	-20.76	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.73	1601	20240806	19.30	2660	-28.20	20240130	1601	19.30	20240806	2680	-28.73	20231106	1601	19.30	20240806	0.26	N	080420	500	398 억		68326	N	N	0	N	00	N
29	20241028	120712	57	100.00	KOSDAQ		유통	N	N	N	N		N	1905	-5	5	-0.26	1102144	578	16.09	1897	1922	1897	2480	1337	1910	1906.82	0.09	0	-25	1936	1922	1906	1892	1876	1915	1885	399	570	500	1330	1	1	79721622	1519	-20.71	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.92	1601	20240806	18.99	2660	-28.38	20240130	1601	18.99	20240806	2680	-28.92	20231106	1601	18.99	20240806	0.26	N	080420	500	398 억		68326	N	N	0	N	00	N
30	20241028	110613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1922	12	2	0.63	905079	475	13.22	1897	1922	1897	2480	1337	1910	1905.43	0.09	0	-25	1936	1922	1906	1892	1876	1915	1885	399	570	500	1330	1	1	79721622	1532	-20.89	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.28	1601	20240806	20.05	2660	-27.74	20240130	1601	20.05	20240806	2680	-28.28	20231106	1601	20.05	20240806	0.26	N	080420	500	398 억		68326	N	N	0	N	00	N
31	20241028	100708	57	100.00	KOSDAQ		유통	N	N	N	N		N	1922	12	2	0.63	899313	472	13.14	1897	1922	1897	2480	1337	1910	1905.32	0.09	0	-25	1936	1922	1906	1892	1876	1915	1885	399	570	500	1330	1	1	79721622	1532	-20.89	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.28	1601	20240806	20.05	2660	-27.74	20240130	1601	20.05	20240806	2680	-28.28	20231106	1601	20.05	20240806	0.26	N	080420	500	398 억		68326	N	N	0	N	00	N
32	20241028	090707	57	100.00	KOSDAQ		유통	N	N	N	N		N	1910	0	3	0.00	166975	88	2.45	1897	1910	1897	2480	1337	1910	1897.44	0.09	0	-23	1936	1922	1906	1892	1876	1915	1885	399	570	500	1330	1	1	79721622	1523	-20.76	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.73	1601	20240806	19.30	2660	-28.20	20240130	1601	19.30	20240806	2680	-28.73	20231106	1601	19.30	20240806	0.26	N	080420	500	398 억		68326	N	N	0	N	00	N
33	20241025	160706	57	100.00	KOSDAQ		유통	N	N	N	N		N	1910	-10	5	-0.52	6828829	3592	182.15	1920	1920	1890	2495	1344	1920	1901.12	0.09	0	45	1970	1944	1923	1897	1876	1934	1887	399	575	500	1340	1	1	79721622	1523	-20.76	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.73	1601	20240806	19.30	2660	-28.20	20240130	1601	19.30	20240806	2680	-28.73	20231106	1601	19.30	20240806	0.26	N	080420	500	398 억		68281	N	N	0	N	00	N
34	20241025	150711	57	100.00	KOSDAQ		유통	N	N	N	N		N	1910	-10	5	-0.52	6794451	3574	181.24	1920	1920	1890	2495	1344	1920	1901.08	0.09	0	48	1970	1944	1923	1897	1876	1934	1887	399	575	500	1340	1	1	79721622	1523	-20.76	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.73	1601	20240806	19.30	2660	-28.20	20240130	1601	19.30	20240806	2680	-28.73	20231106	1601	19.30	20240806	0.26	N	080420	500	398 억		68281	N	N	0	N	00	N
35	20241025	140709	57	100.00	KOSDAQ		유통	N	N	N	N		N	1909	-11	5	-0.57	6062944	3191	161.82	1920	1920	1890	2495	1344	1920	1900.01	0.09	0	60	1970	1944	1923	1897	1876	1934	1887	399	575	500	1340	1	1	79721622	1522	-20.75	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.77	1601	20240806	19.24	2660	-28.23	20240130	1601	19.24	20240806	2680	-28.77	20231106	1601	19.24	20240806	0.26	N	080420	500	398 억		68281	N	N	0	N	00	N
36	20241025	130711	57	100.00	KOSDAQ		유통	N	N	N	N		N	1913	-7	5	-0.36	3594603	1898	96.25	1920	1920	1890	2495	1344	1920	1893.89	0.09	0	1341	1970	1944	1923	1897	1876	1934	1887	399	575	500	1340	1	1	79721622	1525	-20.79	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.62	1601	20240806	19.49	2660	-28.08	20240130	1601	19.49	20240806	2680	-28.62	20231106	1601	19.49	20240806	0.26	N	080420	500	398 억		68281	N	N	0	N	00	N
37	20241025	120713	57	100.00	KOSDAQ		유통	N	N	N	N		N	1913	-7	5	-0.36	3594603	1898	96.25	1920	1920	1890	2495	1344	1920	1893.89	0.09	0	1341	1970	1944	1923	1897	1876	1934	1887	399	575	500	1340	1	1	79721622	1525	-20.79	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.62	1601	20240806	19.49	2660	-28.08	20240130	1601	19.49	20240806	2680	-28.62	20231106	1601	19.49	20240806	0.26	N	080420	500	398 억		68281	N	N	0	N	00	N
38	20241025	110708	57	100.00	KOSDAQ		유통	N	N	N	N		N	1910	-10	5	-0.52	3592690	1897	96.20	1920	1920	1890	2495	1344	1920	1893.88	0.09	0	1341	1970	1944	1923	1897	1876	1934	1887	399	575	500	1340	1	1	79721622	1523	-20.76	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.73	1601	20240806	19.30	2660	-28.20	20240130	1601	19.30	20240806	2680	-28.73	20231106	1601	19.30	20240806	0.26	N	080420	500	398 억		68281	N	N	0	N	00	N
39	20241025	100710	57	100.00	KOSDAQ		유통	N	N	N	N		N	1916	-4	5	-0.21	3389784	1790	90.77	1920	1920	1890	2495	1344	1920	1893.73	0.09	0	1342	1970	1944	1923	1897	1876	1934	1887	399	575	500	1340	1	1	79721622	1527	-20.83	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.51	1601	20240806	19.68	2660	-27.97	20240130	1601	19.68	20240806	2680	-28.51	20231106	1601	19.68	20240806	0.26	N	080420	500	398 억		68281	N	N	0	N	00	N
40	20241025	090711	57	100.00	KOSDAQ		유통	N	N	N	N		N	1896	-24	5	-1.25	216315	114	5.78	1920	1920	1896	2495	1344	1920	1897.50	0.09	0	15	1970	1944	1923	1897	1876	1934	1887	399	575	500	1340	1	1	79721622	1512	-20.61	0.43	12	0.00	-92.00	4377.00	2680	20231106	-29.25	1601	20240806	18.43	2660	-28.72	20240130	1601	18.43	20240806	2680	-29.25	20231106	1601	18.43	20240806	0.26	N	080420	500	398 억		68281	N	N	0	N	00	N
41	20241024	160657	57	100.00	KOSDAQ		유통	N	N	N	N		N	1920	6	2	0.31	3783180	1971	26.44	1922	1949	1902	2485	1340	1914	1919.42	0.09	0	-298	1967	1940	1910	1883	1853	1925	1868	399	571	500	1330	1	1	79721622	1531	-20.87	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.36	1601	20240806	19.93	2660	-27.82	20240130	1601	19.93	20240806	2680	-28.36	20231106	1601	19.93	20240806	0.26	N	080420	500	398 억		68579	N	N	0	N	00	N
42	20241024	150703	57	100.00	KOSDAQ		유통	N	N	N	N		N	1930	16	2	0.84	3571970	1861	24.97	1922	1949	1902	2485	1340	1914	1919.38	0.09	0	-191	1967	1940	1910	1883	1853	1925	1868	399	571	500	1330	1	1	79721622	1539	-20.98	0.44	12	0.00	-92.00	4377.00	2680	20231106	-27.99	1601	20240806	20.55	2660	-27.44	20240130	1601	20.55	20240806	2680	-27.99	20231106	1601	20.55	20240806	0.26	N	080420	500	398 억		68579	N	N	0	N	00	N
43	20241024	140651	57	100.00	KOSDAQ		유통	N	N	N	N		N	1931	17	2	0.89	3466840	1806	24.23	1922	1949	1902	2485	1340	1914	1919.62	0.09	0	-191	1967	1940	1910	1883	1853	1925	1868	399	571	500	1330	1	1	79721622	1539	-20.99	0.44	12	0.00	-92.00	4377.00	2680	20231106	-27.95	1601	20240806	20.61	2660	-27.41	20240130	1601	20.61	20240806	2680	-27.95	20231106	1601	20.61	20240806	0.26	N	080420	500	398 억		68579	N	N	0	N	00	N
44	20241024	130702	57	100.00	KOSDAQ		유통	N	N	N	N		N	1914	0	3	0.00	3034584	1579	21.18	1922	1949	1902	2485	1340	1914	1921.84	0.09	0	-237	1967	1940	1910	1883	1853	1925	1868	399	571	500	1330	1	1	79721622	1526	-20.80	0.44	12	0.00	-92.00	4377.00	2680	20231106	-28.58	1601	20240806	19.55	2660	-28.05	20240130	1601	19.55	20240806	2680	-28.58	20231106	1601	19.55	20240806	0.26	N	080420	500	398 억		68579	N	N	0	N	00	N
45	20241024	120701	57	100.00	KOSDAQ		유통	N	N	N	N		N	1933	19	2	0.99	3019272	1571	21.08	1922	1949	1902	2485	1340	1914	1921.88	0.09	0	-237	1967	1940	1910	1883	1853	1925	1868	399	571	500	1330	1	1	79721622	1541	-21.01	0.44	12	0.00	-92.00	4377.00	2680	20231106	-27.87	1601	20240806	20.74	2660	-27.33	20240130	1601	20.74	20240806	2680	-27.87	20231106	1601	20.74	20240806	0.26	N	080420	500	398 억		68579	N	N	0	N	00	N
46	20241024	110704	57	100.00	KOSDAQ		유통	N	N	N	N		N	1930	16	2	0.84	2677330	1394	18.70	1922	1949	1902	2485	1340	1914	1920.61	0.09	0	-230	1967	1940	1910	1883	1853	1925	1868	399	571	500	1330	1	1	79721622	1539	-20.98	0.44	12	0.00	-92.00	4377.00	2680	20231106	-27.99	1601	20240806	20.55	2660	-27.44	20240130	1601	20.55	20240806	2680	-27.99	20231106	1601	20.55	20240806	0.26	N	080420	500	398 억		68579	N	N	0	N	00	N
47	20241024	100710	57	100.00	KOSDAQ		유통	N	N	N	N		N	1932	18	2	0.94	615725	318	4.27	1922	1949	1914	2485	1340	1914	1936.24	0.09	0	-35	1967	1940	1910	1883	1853	1925	1868	399	571	500	1330	1	1	79721622	1540	-21.00	0.44	12	0.00	-92.00	4377.00	2680	20231106	-27.91	1601	20240806	20.67	2660	-27.37	20240130	1601	20.67	20240806	2680	-27.91	20231106	1601	20.67	20240806	0.26	N	080420	500	398 억		68579	N	N	0	N	00	N
48	20241024	090734	57	100.00	KOSDAQ		유통	N	N	N	N		N	1943	29	2	1.52	211811	109	1.46	1922	1949	1922	2485	1340	1914	1943.22	0.09	0	-2	1967	1940	1910	1883	1853	1925	1868	399	571	500	1330	1	1	79721622	1549	-21.12	0.44	12	0.00	-92.00	4377.00	2680	20231106	-27.50	1601	20240806	21.36	2660	-26.95	20240130	1601	21.36	20240806	2680	-27.50	20231106	1601	21.36	20240806	0.26	N	080420	500	398 억		68579	N	N	0	N	00	N
49	20241023	160701	57	100.00	KOSDAQ		유통	N	N	N	N		N	1914	8	2	0.42	14186340	7453	100.27	1925	1937	1880	2475	1335	1906	1903.44	0.09	0	-3	1965	1935	1919	1889	1873	1927	1881	399	569	500	1330	1	1	79721622	1526	-20.80	0.44	12	0.01	-92.00	4377.00	2690	20231016	-28.85	1601	20240806	19.55	2660	-28.05	20240130	1601	19.55	20240806	2680	-28.58	20231106	1601	19.55	20240806	0.26	N	080420	500	398 억		68582	N	N	0	N	00	N
50	20241023	150716	57	100.00	KOSDAQ		유통	N	N	N	N		N	1912	6	2	0.31	13593027	7143	96.10	1925	1937	1880	2475	1335	1906	1902.99	0.09	0	-3	1965	1935	1919	1889	1873	1927	1881	399	569	500	1330	1	1	79721622	1524	-20.78	0.44	12	0.01	-92.00	4377.00	2690	20231016	-28.92	1601	20240806	19.43	2660	-28.12	20240130	1601	19.43	20240806	2680	-28.66	20231106	1601	19.43	20240806	0.26	N	080420	500	398 억		68582	N	N	0	N	00	N
51	20241023	140718	57	100.00	KOSDAQ		유통	N	N	N	N		N	1907	1	2	0.05	8885820	4676	62.91	1925	1937	1880	2475	1335	1906	1900.30	0.09	0	-3	1965	1935	1919	1889	1873	1927	1881	399	569	500	1330	1	1	79721622	1520	-20.73	0.44	12	0.01	-92.00	4377.00	2690	20231016	-29.11	1601	20240806	19.11	2660	-28.31	20240130	1601	19.11	20240806	2680	-28.84	20231106	1601	19.11	20240806	0.26	N	080420	500	398 억		68582	N	N	0	N	00	N
52	20241023	130707	57	100.00	KOSDAQ		유통	N	N	N	N		N	1906	0	3	0.00	4908264	2588	34.82	1925	1937	1880	2475	1335	1906	1896.55	0.09	0	43	1965	1935	1919	1889	1873	1927	1881	399	569	500	1330	1	1	79721622	1519	-20.72	0.44	12	0.00	-92.00	4377.00	2690	20231016	-29.14	1601	20240806	19.05	2660	-28.35	20240130	1601	19.05	20240806	2680	-28.88	20231106	1601	19.05	20240806	0.26	N	080420	500	398 억		68582	N	N	0	N	00	N
53	20241023	120703	57	100.00	KOSDAQ		유통	N	N	N	N		N	1906	0	3	0.00	2616631	1378	18.54	1925	1937	1880	2475	1335	1906	1898.86	0.09	0	38	1965	1935	1919	1889	1873	1927	1881	399	569	500	1330	1	1	79721622	1519	-20.72	0.44	12	0.00	-92.00	4377.00	2690	20231016	-29.14	1601	20240806	19.05	2660	-28.35	20240130	1601	19.05	20240806	2680	-28.88	20231106	1601	19.05	20240806	0.26	N	080420	500	398 억		68582	N	N	0	N	00	N
54	20241023	110700	57	100.00	KOSDAQ		유통	N	N	N	N		N	1906	0	3	0.00	1410914	741	9.97	1925	1937	1901	2475	1335	1906	1904.07	0.09	0	38	1965	1935	1919	1889	1873	1927	1881	399	569	500	1330	1	1	79721622	1519	-20.72	0.44	12	0.00	-92.00	4377.00	2690	20231016	-29.14	1601	20240806	19.05	2660	-28.35	20240130	1601	19.05	20240806	2680	-28.88	20231106	1601	19.05	20240806	0.26	N	080420	500	398 억		68582	N	N	0	N	00	N
55	20241023	100704	57	100.00	KOSDAQ		유통	N	N	N	N		N	1917	11	2	0.58	885883	465	6.26	1925	1937	1903	2475	1335	1906	1905.12	0.09	0	0	1965	1935	1919	1889	1873	1927	1881	399	569	500	1330	1	1	79721622	1528	-20.84	0.44	12	0.00	-92.00	4377.00	2690	20231016	-28.74	1601	20240806	19.74	2660	-27.93	20240130	1601	19.74	20240806	2680	-28.47	20231106	1601	19.74	20240806	0.26	N	080420	500	398 억		68582	N	N	0	N	00	N
56	20241023	090704	57	100.00	KOSDAQ		유통	N	N	N	N		N	1920	14	2	0.73	13502	7	0.09	1925	1937	1920	2475	1335	1906	1928.86	0.09	0	0	1965	1935	1919	1889	1873	1927	1881	399	569	500	1330	1	1	79721622	1531	-20.87	0.44	12	0.00	-92.00	4377.00	2690	20231016	-28.62	1601	20240806	19.93	2660	-27.82	20240130	1601	19.93	20240806	2680	-28.36	20231106	1601	19.93	20240806	0.26	N	080420	500	398 억		68582	N	N	0	N	00	N
57	20241022	160655	57	100.00	KOSDAQ		유통	N	N	N	N		N	1906	-20	5	-1.04	14214748	7433	102.71	1926	1949	1903	2500	1349	1926	1912.39	0.09	0	-59	1946	1936	1923	1913	1900	1941	1918	399	574	500	1340	1	1	79721622	1519	-20.72	0.44	12	0.01	-92.00	4377.00	2690	20231016	-29.14	1601	20240806	19.05	2660	-28.35	20240130	1601	19.05	20240806	2680	-28.88	20231106	1601	19.05	20240806	0.26	N	080420	500	398 억		68588	N	N	0	N	00	N
58	20241022	150703	57	100.00	KOSDAQ		유통	N	N	N	N		N	1906	-20	5	-1.04	14047020	7345	101.49	1926	1949	1903	2500	1349	1926	1912.46	0.09	0	27	1946	1936	1923	1913	1900	1941	1918	399	574	500	1340	1	1	79721622	1519	-20.72	0.44	12	0.01	-92.00	4377.00	2690	20231016	-29.14	1601	20240806	19.05	2660	-28.35	20240130	1601	19.05	20240806	2680	-28.88	20231106	1601	19.05	20240806	0.26	N	080420	500	398 억		68588	N	N	0	N	00	N
59	20241022	140703	57	100.00	KOSDAQ		유통	N	N	N	N		N	1921	-5	5	-0.26	8761238	4573	63.19	1926	1949	1911	2500	1349	1926	1915.86	0.09	0	27	1946	1936	1923	1913	1900	1941	1918	399	574	500	1340	1	1	79721622	1531	-20.88	0.44	12	0.01	-92.00	4377.00	2690	20231016	-28.59	1601	20240806	19.99	2660	-27.78	20240130	1601	19.99	20240806	2680	-28.32	20231106	1601	19.99	20240806	0.26	N	080420	500	398 억		68588	N	N	0	N	00	N
60	20241022	130704	57	100.00	KOSDAQ		유통	N	N	N	N		N	1925	-1	5	-0.05	8178345	4268	58.97	1926	1949	1912	2500	1349	1926	1916.20	0.09	0	29	1946	1936	1923	1913	1900	1941	1918	399	574	500	1340	1	1	79721622	1535	-20.92	0.44	12	0.01	-92.00	4377.00	2690	20231016	-28.44	1601	20240806	20.24	2660	-27.63	20240130	1601	20.24	20240806	2680	-28.17	20231106	1601	20.24	20240806	0.26	N	080420	500	398 억		68588	N	N	0	N	00	N
61	20241022	120702	57	100.00	KOSDAQ		유통	N	N	N	N		N	1933	7	2	0.36	5858794	3055	42.21	1926	1949	1913	2500	1349	1926	1917.77	0.09	0	-42	1946	1936	1923	1913	1900	1941	1918	399	574	500	1340	1	1	79721622	1541	-21.01	0.44	12	0.00	-92.00	4377.00	2690	20231016	-28.14	1601	20240806	20.74	2660	-27.33	20240130	1601	20.74	20240806	2680	-27.87	20231106	1601	20.74	20240806	0.26	N	080420	500	398 억		68588	N	N	0	N	00	N
62	20241022	110658	57	100.00	KOSDAQ		유통	N	N	N	N		N	1933	7	2	0.36	5858794	3055	42.21	1926	1949	1913	2500	1349	1926	1917.77	0.09	0	-42	1946	1936	1923	1913	1900	1941	1918	399	574	500	1340	1	1	79721622	1541	-21.01	0.44	12	0.00	-92.00	4377.00	2690	20231016	-28.14	1601	20240806	20.74	2660	-27.33	20240130	1601	20.74	20240806	2680	-27.87	20231106	1601	20.74	20240806	0.26	N	080420	500	398 억		68588	N	N	0	N	00	N
63	20241022	100701	57	100.00	KOSDAQ		유통	N	N	N	N		N	1937	11	2	0.57	3664020	1908	26.36	1926	1949	1915	2500	1349	1926	1920.35	0.09	0	-42	1946	1936	1923	1913	1900	1941	1918	399	574	500	1340	1	1	79721622	1544	-21.05	0.44	12	0.00	-92.00	4377.00	2690	20231016	-27.99	1601	20240806	20.99	2660	-27.18	20240130	1601	20.99	20240806	2680	-27.72	20231106	1601	20.99	20240806	0.26	N	080420	500	398 억		68588	N	N	0	N	00	N
64	20241022	090700	57	100.00	KOSDAQ		유통	N	N	N	N		N	1947	21	2	1.09	1565497	813	11.23	1926	1949	1918	2500	1349	1926	1925.58	0.09	0	-57	1946	1936	1923	1913	1900	1941	1918	399	574	500	1340	1	1	79721622	1552	-21.16	0.44	12	0.00	-92.00	4377.00	2690	20231016	-27.62	1601	20240806	21.61	2660	-26.80	20240130	1601	21.61	20240806	2680	-27.35	20231106	1601	21.61	20240806	0.26	N	080420	500	398 억		68588	N	N	0	N	00	N
65	20241021	160654	57	100.00	KOSDAQ		유통	N	N	N	N		N	1926	3	2	0.16	13875415	7237	162.12	1923	1933	1910	2495	1347	1923	1917.29	0.09	0	-43	1963	1942	1916	1895	1869	1953	1906	399	572	500	1340	1	1	79721622	1535	-20.93	0.44	12	0.01	-92.00	4377.00	2690	20231016	-28.40	1601	20240806	20.30	2660	-27.59	20240130	1601	20.30	20240806	2680	-28.13	20231106	1601	20.30	20240806	0.26	N	080420	500	398 억		68684	N	N	0	N	00	N
66	20241021	150659	57	100.00	KOSDAQ		유통	N	N	N	N		N	1926	3	2	0.16	11682791	6098	136.60	1923	1933	1910	2495	1347	1923	1915.84	0.09	0	-43	1963	1942	1916	1895	1869	1953	1906	399	572	500	1340	1	1	79721622	1535	-20.93	0.44	12	0.01	-92.00	4377.00	2690	20231016	-28.40	1601	20240806	20.30	2660	-27.59	20240130	1601	20.30	20240806	2680	-28.13	20231106	1601	20.30	20240806	0.26	N	080420	500	398 억		68684	N	N	0	N	00	N
67	20241021	140700	57	100.00	KOSDAQ		유통	N	N	N	N		N	1922	-1	5	-0.05	11249933	5873	131.56	1923	1933	1910	2495	1347	1923	1915.53	0.09	0	46	1963	1942	1916	1895	1869	1953	1906	399	572	500	1340	1	1	79721622	1532	-20.89	0.44	12	0.01	-92.00	4377.00	2690	20231016	-28.55	1601	20240806	20.05	2660	-27.74	20240130	1601	20.05	20240806	2680	-28.28	20231106	1601	20.05	20240806	0.26	N	080420	500	398 억		68684	N	N	0	N	00	N
68	20241021	130657	57	100.00	KOSDAQ		유통	N	N	N	N		N	1928	5	2	0.26	4256000	2217	49.66	1923	1933	1910	2495	1347	1923	1919.71	0.09	0	-7	1963	1942	1916	1895	1869	1953	1906	399	572	500	1340	1	1	79721622	1537	-20.96	0.44	12	0.00	-92.00	4377.00	2690	20231016	-28.33	1601	20240806	20.42	2660	-27.52	20240130	1601	20.42	20240806	2680	-28.06	20231106	1601	20.42	20240806	0.26	N	080420	500	398 억		68684	N	N	0	N	00	N
69	20241021	120658	57	100.00	KOSDAQ		유통	N	N	N	N		N	1928	5	2	0.26	4256000	2217	49.66	1923	1933	1910	2495	1347	1923	1919.71	0.09	0	-7	1963	1942	1916	1895	1869	1953	1906	399	572	500	1340	1	1	79721622	1537	-20.96	0.44	12	0.00	-92.00	4377.00	2690	20231016	-28.33	1601	20240806	20.42	2660	-27.52	20240130	1601	20.42	20240806	2680	-28.06	20231106	1601	20.42	20240806	0.26	N	080420	500	398 억		68684	N	N	0	N	00	N
70	20241021	110655	57	100.00	KOSDAQ		유통	N	N	N	N		N	1930	7	2	0.36	848140	440	9.86	1923	1933	1923	2495	1347	1923	1927.59	0.09	0	-42	1963	1942	1916	1895	1869	1953	1906	399	572	500	1340	1	1	79721622	1539	-20.98	0.44	12	0.00	-92.00	4377.00	2690	20231016	-28.25	1601	20240806	20.55	2660	-27.44	20240130	1601	20.55	20240806	2680	-27.99	20231106	1601	20.55	20240806	0.26	N	080420	500	398 억		68684	N	N	0	N	00	N
71	20241021	100657	57	100.00	KOSDAQ		유통	N	N	N	N		N	1925	2	2	0.10	645965	335	7.50	1923	1933	1923	2495	1347	1923	1928.25	0.09	0	-42	1963	1942	1916	1895	1869	1953	1906	399	572	500	1340	1	1	79721622	1535	-20.92	0.44	12	0.00	-92.00	4377.00	2690	20231016	-28.44	1601	20240806	20.24	2660	-27.63	20240130	1601	20.24	20240806	2680	-28.17	20231106	1601	20.24	20240806	0.26	N	080420	500	398 억		68684	N	N	0	N	00	N
72	20241021	090655	57	100.00	KOSDAQ		유통	N	N	N	N		N	1923	0	3	0.00	204610	106	2.37	1923	1933	1923	2495	1347	1923	1930.28	0.09	0	-78	1963	1942	1916	1895	1869	1953	1906	399	572	500	1340	1	1	79721622	1533	-20.90	0.44	12	0.00	-92.00	4377.00	2690	20231016	-28.51	1601	20240806	20.11	2660	-27.71	20240130	1601	20.11	20240806	2680	-28.25	20231106	1601	20.11	20240806	0.26	N	080420	500	398 억		68684	N	N	0	N	00	N
73	20241018	160654	57	100.00	KOSDAQ		유통	N	N	N	N		N	1923	5	2	0.26	8512267	4464	250.65	1918	1937	1890	2490	1343	1918	1906.87	0.09	0	-11	1958	1938	1917	1897	1876	1948	1907	399	572	500	1340	1	1	79721622	1533	-20.90	0.44	12	0.01	-92.00	4377.00	2690	20231016	-28.51	1601	20240806	20.11	2660	-27.71	20240130	1601	20.11	20240806	2680	-28.25	20231106	1601	20.11	20240806	0.26	N	080420	500	398 억		68695	N	N	0	N	00	N
74	20241018	150714	57	100.00	KOSDAQ		유통	N	N	N	N		N	1919	1	2	0.05	7268225	3812	214.04	1918	1937	1890	2490	1343	1918	1906.67	0.09	0	-11	1958	1938	1917	1897	1876	1948	1907	399	572	500	1340	1	1	79721622	1530	-20.86	0.44	12	0.00	-92.00	4377.00	2690	20231016	-28.66	1601	20240806	19.86	2660	-27.86	20240130	1601	19.86	20240806	2680	-28.40	20231106	1601	19.86	20240806	0.26	N	080420	500	398 억		68695	N	N	0	N	00	N
75	20241018	140714	57	100.00	KOSDAQ		유통	N	N	N	N		N	1904	-14	5	-0.73	5353057	2808	157.66	1918	1937	1890	2490	1343	1918	1906.36	0.09	0	-11	1958	1938	1917	1897	1876	1948	1907	399	572	500	1340	1	1	79721622	1518	-20.70	0.44	12	0.00	-92.00	4377.00	2690	20231016	-29.22	1601	20240806	18.93	2660	-28.42	20240130	1601	18.93	20240806	2680	-28.96	20231106	1601	18.93	20240806	0.26	N	080420	500	398 억		68695	N	N	0	N	00	N
76	20241018	130700	57	100.00	KOSDAQ		유통	N	N	N	N		N	1906	-12	5	-0.63	5260303	2759	154.91	1918	1937	1890	2490	1343	1918	1906.60	0.09	0	-6	1958	1938	1917	1897	1876	1948	1907	399	572	500	1340	1	1	79721622	1519	-20.72	0.44	12	0.00	-92.00	4377.00	2690	20231016	-29.14	1601	20240806	19.05	2660	-28.35	20240130	1601	19.05	20240806	2680	-28.88	20231106	1601	19.05	20240806	0.26	N	080420	500	398 억		68695	N	N	0	N	00	N
77	20241018	120709	57	100.00	KOSDAQ		유통	N	N	N	N		N	1910	-8	5	-0.42	2372494	1234	69.29	1918	1937	1894	2490	1343	1918	1922.60	0.09	0	-6	1958	1938	1917	1897	1876	1948	1907	399	572	500	1340	1	1	79721622	1523	-20.76	0.44	12	0.00	-92.00	4377.00	2690	20231016	-29.00	1601	20240806	19.30	2660	-28.20	20240130	1601	19.30	20240806	2680	-28.73	20231106	1601	19.30	20240806	0.26	N	080420	500	398 억		68695	N	N	0	N	00	N
78	20241018	110704	57	100.00	KOSDAQ		유통	N	N	N	N		N	1912	-6	5	-0.31	2355365	1225	68.78	1918	1937	1894	2490	1343	1918	1922.75	0.09	0	-6	1958	1938	1917	1897	1876	1948	1907	399	572	500	1340	1	1	79721622	1524	-20.78	0.44	12	0.00	-92.00	4377.00	2690	20231016	-28.92	1601	20240806	19.43	2660	-28.12	20240130	1601	19.43	20240806	2680	-28.66	20231106	1601	19.43	20240806	0.26	N	080420	500	398 억		68695	N	N	0	N	00	N
79	20241018	100656	57	100.00	KOSDAQ		유통	N	N	N	N		N	1932	14	2	0.73	1664033	863	48.46	1918	1937	1900	2490	1343	1918	1928.20	0.09	0	-5	1958	1938	1917	1897	1876	1948	1907	399	572	500	1340	1	1	79721622	1540	-21.00	0.44	12	0.00	-92.00	4377.00	2690	20231016	-28.18	1601	20240806	20.67	2660	-27.37	20240130	1601	20.67	20240806	2680	-27.91	20231106	1601	20.67	20240806	0.26	N	080420	500	398 억		68695	N	N	0	N	00	N
80	20241018	090658	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	-18	5	-0.94	11433	6	0.34	1918	1918	1900	2490	1343	1918	1905.50	0.09	0	2	1958	1938	1917	1897	1876	1948	1907	399	572	500	1340	1	1	79721622	1515	-20.65	0.43	12	0.00	-92.00	4377.00	2690	20231016	-29.37	1601	20240806	18.68	2660	-28.57	20240130	1601	18.68	20240806	2680	-29.10	20231106	1601	18.68	20240806	0.26	N	080420	500	398 억		68695	N	N	0	N	00	N
81	20241017	160657	57	100.00	KOSDAQ		유통	N	N	N	N		N	1918	22	2	1.16	3415989	1781	121.40	1896	1937	1896	2460	1328	1896	1918.02	0.09	0	-8	1957	1926	1905	1874	1853	1942	1890	399	564	500	1320	1	1	79721622	1529	-20.85	0.44	12	0.00	-92.00	4377.00	2690	20231016	-28.70	1601	20240806	19.80	2660	-27.89	20240130	1601	19.80	20240806	2680	-28.43	20231106	1601	19.80	20240806	0.26	N	080420	500	398 억		68697	N	N	0	N	00	N
82	20241017	150700	57	100.00	KOSDAQ		유통	N	N	N	N		N	1918	22	2	1.16	3312417	1727	117.72	1896	1937	1896	2460	1328	1896	1918.02	0.09	0	-8	1957	1926	1905	1874	1853	1942	1890	399	564	500	1320	1	1	79721622	1529	-20.85	0.44	12	0.00	-92.00	4377.00	2690	20231016	-28.70	1601	20240806	19.80	2660	-27.89	20240130	1601	19.80	20240806	2680	-28.43	20231106	1601	19.80	20240806	0.26	N	080420	500	398 억		68697	N	N	0	N	00	N
83	20241017	140659	57	100.00	KOSDAQ		유통	N	N	N	N		N	1911	15	2	0.79	2921039	1522	103.75	1896	1937	1896	2460	1328	1896	1919.21	0.09	0	-8	1957	1926	1905	1874	1853	1942	1890	399	564	500	1320	1	1	79721622	1523	-20.77	0.44	12	0.00	-92.00	4377.00	2690	20231016	-28.96	1601	20240806	19.36	2660	-28.16	20240130	1601	19.36	20240806	2680	-28.69	20231106	1601	19.36	20240806	0.26	N	080420	500	398 억		68697	N	N	0	N	00	N
84	20241017	130657	57	100.00	KOSDAQ		유통	N	N	N	N		N	1927	31	2	1.64	1921293	999	68.10	1896	1937	1896	2460	1328	1896	1923.22	0.09	0	-7	1957	1926	1905	1874	1853	1942	1890	399	564	500	1320	1	1	79721622	1536	-20.95	0.44	12	0.00	-92.00	4377.00	2690	20231016	-28.36	1601	20240806	20.36	2660	-27.56	20240130	1601	20.36	20240806	2680	-28.10	20231106	1601	20.36	20240806	0.26	N	080420	500	398 억		68697	N	N	0	N	00	N
85	20241017	120659	57	100.00	KOSDAQ		유통	N	N	N	N		N	1929	33	2	1.74	1882753	979	66.73	1896	1937	1896	2460	1328	1896	1923.14	0.09	0	-7	1957	1926	1905	1874	1853	1942	1890	399	564	500	1320	1	1	79721622	1538	-20.97	0.44	12	0.00	-92.00	4377.00	2690	20231016	-28.29	1601	20240806	20.49	2660	-27.48	20240130	1601	20.49	20240806	2680	-28.02	20231106	1601	20.49	20240806	0.26	N	080420	500	398 억		68697	N	N	0	N	00	N
86	20241017	110700	57	100.00	KOSDAQ		유통	N	N	N	N		N	1929	33	2	1.74	1875037	975	66.46	1896	1937	1896	2460	1328	1896	1923.11	0.09	0	-7	1957	1926	1905	1874	1853	1942	1890	399	564	500	1320	1	1	79721622	1538	-20.97	0.44	12	0.00	-92.00	4377.00	2690	20231016	-28.29	1601	20240806	20.49	2660	-27.48	20240130	1601	20.49	20240806	2680	-28.02	20231106	1601	20.49	20240806	0.26	N	080420	500	398 억		68697	N	N	0	N	00	N
87	20241017	100659	57	100.00	KOSDAQ		유통	N	N	N	N		N	1929	33	2	1.74	352799	183	12.47	1896	1937	1896	2460	1328	1896	1927.86	0.09	0	-6	1957	1926	1905	1874	1853	1942	1890	399	564	500	1320	1	1	79721622	1538	-20.97	0.44	12	0.00	-92.00	4377.00	2690	20231016	-28.29	1601	20240806	20.49	2660	-27.48	20240130	1601	20.49	20240806	2680	-28.02	20231106	1601	20.49	20240806	0.26	N	080420	500	398 억		68697	N	N	0	N	00	N
88	20241017	090654	57	100.00	KOSDAQ		유통	N	N	N	N		N	1896	0	3	0.00	20856	11	0.75	1896	1896	1896	2460	1328	1896	1896.00	0.09	0	-6	1957	1926	1905	1874	1853	1942	1890	399	564	500	1320	1	1	79721622	1512	-20.61	0.43	12	0.00	-92.00	4377.00	2690	20231016	-29.52	1601	20240806	18.43	2660	-28.72	20240130	1601	18.43	20240806	2680	-29.25	20231106	1601	18.43	20240806	0.26	N	080420	500	398 억		68697	N	N	0	N	00	N
89	20241016	160651	57	100.00	KOSDAQ		유통	N	N	N	N		N	1896	9	2	0.48	2817720	1467	38.01	1888	1936	1884	2450	1321	1887	1920.74	0.09	0	-76	1918	1902	1891	1875	1864	1897	1870	399	563	500	1320	1	1	79721622	1512	-20.61	0.43	12	0.00	-92.00	4377.00	2690	20231016	-29.52	1601	20240806	18.43	2660	-28.72	20240130	1601	18.43	20240806	2690	-29.52	20231016	1601	18.43	20240806	0.26	N	080420	500	398 억		68779	N	N	0	N	00	N
90	20241016	150654	57	100.00	KOSDAQ		유통	N	N	N	N		N	1897	10	2	0.53	2556072	1329	34.43	1888	1936	1884	2450	1321	1887	1923.30	0.09	0	-24	1918	1902	1891	1875	1864	1897	1870	399	563	500	1320	1	1	79721622	1512	-20.62	0.43	12	0.00	-92.00	4377.00	2690	20231016	-29.48	1601	20240806	18.49	2660	-28.68	20240130	1601	18.49	20240806	2690	-29.48	20231016	1601	18.49	20240806	0.26	N	080420	500	398 억		68779	N	N	0	N	00	N
91	20241016	140655	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	13	2	0.69	2455947	1276	33.06	1888	1936	1884	2450	1321	1887	1924.72	0.09	0	-76	1918	1902	1891	1875	1864	1897	1870	399	563	500	1320	1	1	79721622	1515	-20.65	0.43	12	0.00	-92.00	4377.00	2690	20231016	-29.37	1601	20240806	18.68	2660	-28.57	20240130	1601	18.68	20240806	2690	-29.37	20231016	1601	18.68	20240806	0.26	N	080420	500	398 억		68779	N	N	0	N	00	N
92	20241016	130653	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	13	2	0.69	2455947	1276	33.06	1888	1936	1884	2450	1321	1887	1924.72	0.09	0	-76	1918	1902	1891	1875	1864	1897	1870	399	563	500	1320	1	1	79721622	1515	-20.65	0.43	12	0.00	-92.00	4377.00	2690	20231016	-29.37	1601	20240806	18.68	2660	-28.57	20240130	1601	18.68	20240806	2690	-29.37	20231016	1601	18.68	20240806	0.26	N	080420	500	398 억		68779	N	N	0	N	00	N
93	20241016	120653	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	13	2	0.69	2454047	1275	33.03	1888	1936	1884	2450	1321	1887	1924.74	0.09	0	-76	1918	1902	1891	1875	1864	1897	1870	399	563	500	1320	1	1	79721622	1515	-20.65	0.43	12	0.00	-92.00	4377.00	2690	20231016	-29.37	1601	20240806	18.68	2660	-28.57	20240130	1601	18.68	20240806	2690	-29.37	20231016	1601	18.68	20240806	0.26	N	080420	500	398 억		68779	N	N	0	N	00	N
94	20241016	110651	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	13	2	0.69	2446447	1271	32.93	1888	1936	1884	2450	1321	1887	1924.82	0.09	0	-76	1918	1902	1891	1875	1864	1897	1870	399	563	500	1320	1	1	79721622	1515	-20.65	0.43	12	0.00	-92.00	4377.00	2690	20231016	-29.37	1601	20240806	18.68	2660	-28.57	20240130	1601	18.68	20240806	2690	-29.37	20231016	1601	18.68	20240806	0.26	N	080420	500	398 억		68779	N	N	0	N	00	N
95	20241016	100652	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	13	2	0.69	2440747	1268	32.85	1888	1936	1884	2450	1321	1887	1924.88	0.09	0	-76	1918	1902	1891	1875	1864	1897	1870	399	563	500	1320	1	1	79721622	1515	-20.65	0.43	12	0.00	-92.00	4377.00	2690	20231016	-29.37	1601	20240806	18.68	2660	-28.57	20240130	1601	18.68	20240806	2690	-29.37	20231016	1601	18.68	20240806	0.26	N	080420	500	398 억		68779	N	N	0	N	00	N
96	20241016	090653	57	100.00	KOSDAQ		유통	N	N	N	N		N	1884	-3	5	-0.16	11311	6	0.16	1888	1888	1884	2450	1321	1887	1885.17	0.09	0	0	1918	1902	1891	1875	1864	1897	1870	399	563	500	1320	1	1	79721622	1502	-20.48	0.43	12	0.00	-92.00	4377.00	2690	20231016	-29.96	1601	20240806	17.68	2660	-29.17	20240130	1601	17.68	20240806	2690	-29.96	20231016	1601	17.68	20240806	0.26	N	080420	500	398 억		68779	N	N	0	N	00	N
97	20241015	160648	57	100.00	KOSDAQ		유통	N	N	N	N		N	1887	-17	5	-0.89	7303474	3860	252.29	1891	1907	1880	2475	1333	1904	1892.09	0.09	0	-34	1933	1918	1910	1895	1887	1915	1892	399	571	500	1330	1	1	79721622	1504	-20.51	0.43	12	0.00	-92.00	4377.00	2710	20231005	-30.37	1601	20240806	17.86	2660	-29.06	20240130	1601	17.86	20240806	2690	-29.85	20231016	1601	17.86	20240806	0.26	N	080420	500	398 억		68813	N	N	0	N	00	N
98	20241015	150655	57	100.00	KOSDAQ		유통	N	N	N	N		N	1904	0	3	0.00	5497034	2904	189.80	1891	1907	1880	2475	1333	1904	1892.92	0.09	0	-23	1933	1918	1910	1895	1887	1915	1892	399	571	500	1330	1	1	79721622	1518	-20.70	0.44	12	0.00	-92.00	4377.00	2710	20231005	-29.74	1601	20240806	18.93	2660	-28.42	20240130	1601	18.93	20240806	2690	-29.22	20231016	1601	18.93	20240806	0.26	N	080420	500	398 억		68813	N	N	0	N	00	N
99	20241015	140654	57	100.00	KOSDAQ		유통	N	N	N	N		N	1904	0	3	0.00	4478394	2369	154.84	1891	1907	1880	2475	1333	1904	1890.42	0.09	0	10	1933	1918	1910	1895	1887	1915	1892	399	571	500	1330	1	1	79721622	1518	-20.70	0.44	12	0.00	-92.00	4377.00	2710	20231005	-29.74	1601	20240806	18.93	2660	-28.42	20240130	1601	18.93	20240806	2690	-29.22	20231016	1601	18.93	20240806	0.26	N	080420	500	398 억		68813	N	N	0	N	00	N
100	20241015	130651	57	100.00	KOSDAQ		유통	N	N	N	N		N	1904	0	3	0.00	4447930	2353	153.79	1891	1907	1880	2475	1333	1904	1890.32	0.09	0	10	1933	1918	1910	1895	1887	1915	1892	399	571	500	1330	1	1	79721622	1518	-20.70	0.44	12	0.00	-92.00	4377.00	2710	20231005	-29.74	1601	20240806	18.93	2660	-28.42	20240130	1601	18.93	20240806	2690	-29.22	20231016	1601	18.93	20240806	0.26	N	080420	500	398 억		68813	N	N	0	N	00	N
101	20241015	120652	57	100.00	KOSDAQ		유통	N	N	N	N		N	1904	0	3	0.00	3378407	1786	116.73	1891	1907	1890	2475	1333	1904	1891.61	0.09	0	10	1933	1918	1910	1895	1887	1915	1892	399	571	500	1330	1	1	79721622	1518	-20.70	0.44	12	0.00	-92.00	4377.00	2710	20231005	-29.74	1601	20240806	18.93	2660	-28.42	20240130	1601	18.93	20240806	2690	-29.22	20231016	1601	18.93	20240806	0.26	N	080420	500	398 억		68813	N	N	0	N	00	N
102	20241015	110701	57	100.00	KOSDAQ		유통	N	N	N	N		N	1904	0	3	0.00	3370828	1782	116.47	1891	1907	1890	2475	1333	1904	1891.60	0.09	0	10	1933	1918	1910	1895	1887	1915	1892	399	571	500	1330	1	1	79721622	1518	-20.70	0.44	12	0.00	-92.00	4377.00	2710	20231005	-29.74	1601	20240806	18.93	2660	-28.42	20240130	1601	18.93	20240806	2690	-29.22	20231016	1601	18.93	20240806	0.26	N	080420	500	398 억		68813	N	N	0	N	00	N
103	20241015	100653	57	100.00	KOSDAQ		유통	N	N	N	N		N	1907	3	2	0.16	315908	167	10.92	1891	1907	1891	2475	1333	1904	1891.66	0.09	0	10	1933	1918	1910	1895	1887	1915	1892	399	571	500	1330	1	1	79721622	1520	-20.73	0.44	12	0.00	-92.00	4377.00	2710	20231005	-29.63	1601	20240806	19.11	2660	-28.31	20240130	1601	19.11	20240806	2690	-29.11	20231016	1601	19.11	20240806	0.26	N	080420	500	398 억		68813	N	N	0	N	00	N
104	20241015	090651	57	100.00	KOSDAQ		유통	N	N	N	N		N	1907	3	2	0.16	264756	140	9.15	1891	1907	1891	2475	1333	1904	1891.11	0.09	0	-2	1933	1918	1910	1895	1887	1915	1892	399	571	500	1330	1	1	79721622	1520	-20.73	0.44	12	0.00	-92.00	4377.00	2710	20231005	-29.63	1601	20240806	19.11	2660	-28.31	20240130	1601	19.11	20240806	2690	-29.11	20231016	1601	19.11	20240806	0.26	N	080420	500	398 억		68813	N	N	0	N	00	N
105	20241014	160636	57	100.00	KOSDAQ		유통	N	N	N	N		N	1904	1	2	0.05	2917531	1530	17.50	1904	1925	1902	2470	1333	1903	1906.88	0.09	0	-50	2005	1953	1881	1829	1757	1980	1856	399	567	500	1330	1	1	79721622	1518	-20.70	0.44	12	0.00	-92.00	4377.00	2710	20231005	-29.74	1601	20240806	18.93	2660	-28.42	20240130	1601	18.93	20240806	2690	-29.22	20231016	1601	18.93	20240806	0.26	N	080420	500	398 억		68820	N	N	0	N	00	N
106	20241014	150645	57	100.00	KOSDAQ		유통	N	N	N	N		N	1912	9	2	0.47	2826139	1482	16.95	1904	1925	1902	2470	1333	1903	1906.98	0.09	0	-15	2005	1953	1881	1829	1757	1980	1856	399	567	500	1330	1	1	79721622	1524	-20.78	0.44	12	0.00	-92.00	4377.00	2710	20231005	-29.45	1601	20240806	19.43	2660	-28.12	20240130	1601	19.43	20240806	2690	-28.92	20231016	1601	19.43	20240806	0.26	N	080420	500	398 억		68820	N	N	0	N	00	N
107	20241014	140644	57	100.00	KOSDAQ		유통	N	N	N	N		N	1921	18	2	0.95	1571193	823	9.41	1904	1925	1904	2470	1333	1903	1909.10	0.09	0	-50	2005	1953	1881	1829	1757	1980	1856	399	567	500	1330	1	1	79721622	1531	-20.88	0.44	12	0.00	-92.00	4377.00	2710	20231005	-29.11	1601	20240806	19.99	2660	-27.78	20240130	1601	19.99	20240806	2690	-28.59	20231016	1601	19.99	20240806	0.26	N	080420	500	398 억		68820	N	N	0	N	00	N
108	20241014	130644	57	100.00	KOSDAQ		유통	N	N	N	N		N	1923	20	2	1.05	1567351	821	9.39	1904	1925	1904	2470	1333	1903	1909.08	0.09	0	-50	2005	1953	1881	1829	1757	1980	1856	399	567	500	1330	1	1	79721622	1533	-20.90	0.44	12	0.00	-92.00	4377.00	2710	20231005	-29.04	1601	20240806	20.11	2660	-27.71	20240130	1601	20.11	20240806	2690	-28.51	20231016	1601	20.11	20240806	0.26	N	080420	500	398 억		68820	N	N	0	N	00	N
109	20241014	120636	57	100.00	KOSDAQ		유통	N	N	N	N		N	1923	20	2	1.05	1567351	821	9.39	1904	1925	1904	2470	1333	1903	1909.08	0.09	0	-50	2005	1953	1881	1829	1757	1980	1856	399	567	500	1330	1	1	79721622	1533	-20.90	0.44	12	0.00	-92.00	4377.00	2710	20231005	-29.04	1601	20240806	20.11	2660	-27.71	20240130	1601	20.11	20240806	2690	-28.51	20231016	1601	20.11	20240806	0.26	N	080420	500	398 억		68820	N	N	0	N	00	N
110	20241014	110637	57	100.00	KOSDAQ		유통	N	N	N	N		N	1924	21	2	1.10	915198	479	5.48	1904	1925	1904	2470	1333	1903	1910.64	0.09	0	-50	2005	1953	1881	1829	1757	1980	1856	399	567	500	1330	1	1	79721622	1534	-20.91	0.44	12	0.00	-92.00	4377.00	2710	20231005	-29.00	1601	20240806	20.17	2660	-27.67	20240130	1601	20.17	20240806	2690	-28.48	20231016	1601	20.17	20240806	0.26	N	080420	500	398 억		68820	N	N	0	N	00	N
111	20241014	100636	57	100.00	KOSDAQ		유통	N	N	N	N		N	1907	4	2	0.21	705570	370	4.23	1904	1925	1904	2470	1333	1903	1906.95	0.09	0	-50	2005	1953	1881	1829	1757	1980	1856	399	567	500	1330	1	1	79721622	1520	-20.73	0.44	12	0.00	-92.00	4377.00	2710	20231005	-29.63	1601	20240806	19.11	2660	-28.31	20240130	1601	19.11	20240806	2690	-29.11	20231016	1601	19.11	20240806	0.26	N	080420	500	398 억		68820	N	N	0	N	00	N
112	20241014	090641	57	100.00	KOSDAQ		유통	N	N	N	N		N	1925	22	2	1.16	120012	63	0.72	1904	1925	1904	2470	1333	1903	1904.95	0.09	0	-50	2005	1953	1881	1829	1757	1980	1856	399	567	500	1330	1	1	79721622	1535	-20.92	0.44	12	0.00	-92.00	4377.00	2710	20231005	-28.97	1601	20240806	20.24	2660	-27.63	20240130	1601	20.24	20240806	2690	-28.44	20231016	1601	20.24	20240806	0.26	N	080420	500	398 억		68820	N	N	0	N	00	N
113	20241011	160627	57	100.00	KOSDAQ		유통	N	N	N	N		N	1903	-2	5	-0.10	16622004	8743	90.17	1901	1933	1809	2475	1334	1905	1901.18	0.09	0	-270	1949	1926	1913	1890	1877	1920	1884	399	570	500	1330	1	1	79721622	1517	-20.68	0.43	12	0.01	-92.00	4377.00	2710	20231005	-29.78	1601	20240806	18.86	2660	-28.46	20240130	1601	18.86	20240806	2690	-29.26	20231016	1601	18.86	20240806	0.26	N	080420	500	398 억		69090	N	N	0	N	00	N
114	20241011	150637	57	100.00	KOSDAQ		유통	N	N	N	N		N	1903	-2	5	-0.10	14892060	7834	80.80	1901	1933	1809	2475	1334	1905	1900.95	0.09	0	-270	1949	1926	1913	1890	1877	1920	1884	399	570	500	1330	1	1	79721622	1517	-20.68	0.43	12	0.01	-92.00	4377.00	2710	20231005	-29.78	1601	20240806	18.86	2660	-28.46	20240130	1601	18.86	20240806	2690	-29.26	20231016	1601	18.86	20240806	0.26	N	080420	500	398 억		69090	N	N	0	N	00	N
115	20241011	140638	57	100.00	KOSDAQ		유통	N	N	N	N		N	1915	10	2	0.52	14376218	7563	78.00	1901	1933	1809	2475	1334	1905	1900.86	0.09	0	-270	1949	1926	1913	1890	1877	1920	1884	399	570	500	1330	1	1	79721622	1527	-20.82	0.44	12	0.01	-92.00	4377.00	2710	20231005	-29.34	1601	20240806	19.61	2660	-28.01	20240130	1601	19.61	20240806	2690	-28.81	20231016	1601	19.61	20240806	0.26	N	080420	500	398 억		69090	N	N	0	N	00	N
116	20241011	130638	57	100.00	KOSDAQ		유통	N	N	N	N		N	1915	10	2	0.52	14376218	7563	78.00	1901	1933	1809	2475	1334	1905	1900.86	0.09	0	-270	1949	1926	1913	1890	1877	1920	1884	399	570	500	1330	1	1	79721622	1527	-20.82	0.44	12	0.01	-92.00	4377.00	2710	20231005	-29.34	1601	20240806	19.61	2660	-28.01	20240130	1601	19.61	20240806	2690	-28.81	20231016	1601	19.61	20240806	0.26	N	080420	500	398 억		69090	N	N	0	N	00	N
117	20241011	120634	57	100.00	KOSDAQ		유통	N	N	N	N		N	1915	10	2	0.52	13662089	7189	74.14	1901	1933	1809	2475	1334	1905	1900.42	0.09	0	-270	1949	1926	1913	1890	1877	1920	1884	399	570	500	1330	1	1	79721622	1527	-20.82	0.44	12	0.01	-92.00	4377.00	2710	20231005	-29.34	1601	20240806	19.61	2660	-28.01	20240130	1601	19.61	20240806	2690	-28.81	20231016	1601	19.61	20240806	0.26	N	080420	500	398 억		69090	N	N	0	N	00	N
118	20241011	110633	57	100.00	KOSDAQ		유통	N	N	N	N		N	1915	10	2	0.52	13658259	7187	74.12	1901	1933	1809	2475	1334	1905	1900.41	0.09	0	-268	1949	1926	1913	1890	1877	1920	1884	399	570	500	1330	1	1	79721622	1527	-20.82	0.44	12	0.01	-92.00	4377.00	2710	20231005	-29.34	1601	20240806	19.61	2660	-28.01	20240130	1601	19.61	20240806	2690	-28.81	20231016	1601	19.61	20240806	0.26	N	080420	500	398 억		69090	N	N	0	N	00	N
119	20241011	100642	57	100.00	KOSDAQ		유통	N	N	N	N		N	1918	13	2	0.68	13363929	7033	72.54	1901	1933	1809	2475	1334	1905	1900.17	0.09	0	-226	1949	1926	1913	1890	1877	1920	1884	399	570	500	1330	1	1	79721622	1529	-20.85	0.44	12	0.01	-92.00	4377.00	2710	20231005	-29.23	1601	20240806	19.80	2660	-27.89	20240130	1601	19.80	20240806	2690	-28.70	20231016	1601	19.80	20240806	0.26	N	080420	500	398 억		69090	N	N	0	N	00	N
120	20241011	090637	57	100.00	KOSDAQ		유통	N	N	N	N		N	1933	28	2	1.47	9776326	5144	53.05	1901	1933	1900	2475	1334	1905	1900.53	0.09	0	-3	1949	1926	1913	1890	1877	1920	1884	399	570	500	1330	1	1	79721622	1541	-21.01	0.44	12	0.01	-92.00	4377.00	2710	20231005	-28.67	1601	20240806	20.74	2660	-27.33	20240130	1601	20.74	20240806	2690	-28.14	20231016	1601	20.74	20240806	0.26	N	080420	500	398 억		69090	N	N	0	N	00	N
121	20241010	160651	57	100.00	KOSDAQ		유통	N	N	N	N		N	1905	-17	5	-0.88	18436542	9696	104.25	1922	1936	1900	2495	1346	1922	1901.46	0.09	0	62	1940	1930	1915	1905	1890	1936	1911	399	573	500	1340	1	1	79721622	1519	-20.71	0.44	12	0.01	-92.00	4377.00	2725	20230926	-30.09	1601	20240806	18.99	2660	-28.38	20240130	1601	18.99	20240806	2690	-29.18	20231016	1601	18.99	20240806	0.26	N	080420	500	398 억		69028	N	N	0	N	00	N
122	20241010	150703	57	100.00	KOSDAQ		유통	N	N	N	N		N	1905	-17	5	-0.88	17678321	9298	99.97	1922	1936	1900	2495	1346	1922	1901.30	0.09	0	259	1940	1930	1915	1905	1890	1936	1911	399	573	500	1340	1	1	79721622	1519	-20.71	0.44	12	0.01	-92.00	4377.00	2725	20230926	-30.09	1601	20240806	18.99	2660	-28.38	20240130	1601	18.99	20240806	2690	-29.18	20231016	1601	18.99	20240806	0.26	N	080420	500	398 억		69028	N	N	0	N	00	N
123	20241010	140656	57	100.00	KOSDAQ		유통	N	N	N	N		N	1920	-2	5	-0.10	16260855	8554	91.97	1922	1936	1900	2495	1346	1922	1900.97	0.09	0	259	1940	1930	1915	1905	1890	1936	1911	399	573	500	1340	1	1	79721622	1531	-20.87	0.44	12	0.01	-92.00	4377.00	2725	20230926	-29.54	1601	20240806	19.93	2660	-27.82	20240130	1601	19.93	20240806	2690	-28.62	20231016	1601	19.93	20240806	0.26	N	080420	500	398 억		69028	N	N	0	N	00	N
124	20241010	130655	57	100.00	KOSDAQ		유통	N	N	N	N		N	1920	-2	5	-0.10	16260855	8554	91.97	1922	1936	1900	2495	1346	1922	1900.97	0.09	0	259	1940	1930	1915	1905	1890	1936	1911	399	573	500	1340	1	1	79721622	1531	-20.87	0.44	12	0.01	-92.00	4377.00	2725	20230926	-29.54	1601	20240806	19.93	2660	-27.82	20240130	1601	19.93	20240806	2690	-28.62	20231016	1601	19.93	20240806	0.26	N	080420	500	398 억		69028	N	N	0	N	00	N
125	20241010	120655	57	100.00	KOSDAQ		유통	N	N	N	N		N	1920	-2	5	-0.10	13196350	6944	74.66	1922	1936	1900	2495	1346	1922	1900.40	0.09	0	30	1940	1930	1915	1905	1890	1936	1911	399	573	500	1340	1	1	79721622	1531	-20.87	0.44	12	0.01	-92.00	4377.00	2725	20230926	-29.54	1601	20240806	19.93	2660	-27.82	20240130	1601	19.93	20240806	2690	-28.62	20231016	1601	19.93	20240806	0.26	N	080420	500	398 억		69028	N	N	0	N	00	N
126	20241010	110654	57	100.00	KOSDAQ		유통	N	N	N	N		N	1927	5	2	0.26	13075756	6881	73.98	1922	1936	1900	2495	1346	1922	1900.27	0.09	0	30	1940	1930	1915	1905	1890	1936	1911	399	573	500	1340	1	1	79721622	1536	-20.95	0.44	12	0.01	-92.00	4377.00	2725	20230926	-29.28	1601	20240806	20.36	2660	-27.56	20240130	1601	20.36	20240806	2690	-28.36	20231016	1601	20.36	20240806	0.26	N	080420	500	398 억		69028	N	N	0	N	00	N
127	20241010	100654	57	100.00	KOSDAQ		유통	N	N	N	N		N	1929	7	2	0.36	13071902	6879	73.96	1922	1936	1900	2495	1346	1922	1900.26	0.09	0	32	1940	1930	1915	1905	1890	1936	1911	399	573	500	1340	1	1	79721622	1538	-20.97	0.44	12	0.01	-92.00	4377.00	2725	20230926	-29.21	1601	20240806	20.49	2660	-27.48	20240130	1601	20.49	20240806	2690	-28.29	20231016	1601	20.49	20240806	0.26	N	080420	500	398 억		69028	N	N	0	N	00	N
128	20241010	090656	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	-22	5	-1.14	15274	8	0.09	1922	1922	1900	2495	1346	1922	1909.25	0.09	0	0	1940	1930	1915	1905	1890	1936	1911	399	573	500	1340	1	1	79721622	1515	-20.65	0.43	12	0.00	-92.00	4377.00	2725	20230926	-30.28	1601	20240806	18.68	2660	-28.57	20240130	1601	18.68	20240806	2690	-29.37	20231016	1601	18.68	20240806	0.26	N	080420	500	398 억		69028	N	N	0	N	00	N
129	20241008	160650	57	100.00	KOSDAQ		유통	N	N	N	N		N	1922	11	2	0.58	17692109	9301	142.85	1905	1925	1900	2480	1338	1911	1902.17	0.09	0	-52	1950	1930	1919	1899	1888	1925	1894	399	569	500	1330	1	1	79721622	1532	-20.89	0.44	12	0.01	-92.00	4377.00	2775	20230925	-30.74	1601	20240806	20.05	2660	-27.74	20240130	1601	20.05	20240806	2690	-28.55	20231016	1601	20.05	20240806	0.26	N	080420	500	398 억		69080	N	N	0	N	00	N
130	20241008	150654	57	100.00	KOSDAQ		유통	N	N	N	N		N	1923	12	2	0.63	17619073	9263	142.27	1905	1925	1900	2480	1338	1911	1902.09	0.09	0	-50	1950	1930	1919	1899	1888	1925	1894	399	569	500	1330	1	1	79721622	1533	-20.90	0.44	12	0.01	-92.00	4377.00	2775	20230925	-30.70	1601	20240806	20.11	2660	-27.71	20240130	1601	20.11	20240806	2690	-28.51	20231016	1601	20.11	20240806	0.26	N	080420	500	398 억		69080	N	N	0	N	00	N
131	20241008	140652	57	100.00	KOSDAQ		유통	N	N	N	N		N	1923	12	2	0.63	17619073	9263	142.27	1905	1925	1900	2480	1338	1911	1902.09	0.09	0	-50	1950	1930	1919	1899	1888	1925	1894	399	569	500	1330	1	1	79721622	1533	-20.90	0.44	12	0.01	-92.00	4377.00	2775	20230925	-30.70	1601	20240806	20.11	2660	-27.71	20240130	1601	20.11	20240806	2690	-28.51	20231016	1601	20.11	20240806	0.26	N	080420	500	398 억		69080	N	N	0	N	00	N
132	20241008	130651	57	100.00	KOSDAQ		유통	N	N	N	N		N	1913	2	2	0.10	16002669	8421	129.33	1905	1925	1900	2480	1338	1911	1900.33	0.09	0	73	1950	1930	1919	1899	1888	1925	1894	399	569	500	1330	1	1	79721622	1525	-20.79	0.44	12	0.01	-92.00	4377.00	2775	20230925	-31.06	1601	20240806	19.49	2660	-28.08	20240130	1601	19.49	20240806	2690	-28.88	20231016	1601	19.49	20240806	0.26	N	080420	500	398 억		69080	N	N	0	N	00	N
133	20241008	120652	57	100.00	KOSDAQ		유통	N	N	N	N		N	1913	2	2	0.10	16002669	8421	129.33	1905	1925	1900	2480	1338	1911	1900.33	0.09	0	73	1950	1930	1919	1899	1888	1925	1894	399	569	500	1330	1	1	79721622	1525	-20.79	0.44	12	0.01	-92.00	4377.00	2775	20230925	-31.06	1601	20240806	19.49	2660	-28.08	20240130	1601	19.49	20240806	2690	-28.88	20231016	1601	19.49	20240806	0.26	N	080420	500	398 억		69080	N	N	0	N	00	N
134	20241008	110651	57	100.00	KOSDAQ		유통	N	N	N	N		N	1919	8	2	0.42	592497	311	4.78	1905	1925	1900	2480	1338	1911	1905.14	0.09	0	-52	1950	1930	1919	1899	1888	1925	1894	399	569	500	1330	1	1	79721622	1530	-20.86	0.44	12	0.00	-92.00	4377.00	2775	20230925	-30.85	1601	20240806	19.86	2660	-27.86	20240130	1601	19.86	20240806	2690	-28.66	20231016	1601	19.86	20240806	0.26	N	080420	500	398 억		69080	N	N	0	N	00	N
135	20241008	100653	57	100.00	KOSDAQ		유통	N	N	N	N		N	1923	12	2	0.63	337785	177	2.72	1905	1925	1900	2480	1338	1911	1908.39	0.09	0	-51	1950	1930	1919	1899	1888	1925	1894	399	569	500	1330	1	1	79721622	1533	-20.90	0.44	12	0.00	-92.00	4377.00	2775	20230925	-30.70	1601	20240806	20.11	2660	-27.71	20240130	1601	20.11	20240806	2690	-28.51	20231016	1601	20.11	20240806	0.26	N	080420	500	398 억		69080	N	N	0	N	00	N
136	20241008	090652	57	100.00	KOSDAQ		유통	N	N	N	N		N	1925	14	2	0.73	120043	63	0.97	1905	1925	1900	2480	1338	1911	1905.44	0.09	0	-3	1950	1930	1919	1899	1888	1925	1894	399	569	500	1330	1	1	79721622	1535	-20.92	0.44	12	0.00	-92.00	4377.00	2775	20230925	-30.63	1601	20240806	20.24	2660	-27.63	20240130	1601	20.24	20240806	2690	-28.44	20231016	1601	20.24	20240806	0.26	N	080420	500	398 억		69080	N	N	0	N	00	N
137	20241007	160653	57	100.00	KOSDAQ		유통	N	N	N	N		N	1911	3	2	0.16	12457636	6511	403.41	1925	1939	1908	2480	1336	1908	1913.32	0.09	0	-48	1932	1919	1910	1897	1888	1919	1897	399	572	500	1330	1	1	79721622	1523	-20.77	0.44	12	0.01	-92.00	4377.00	2790	20230922	-31.51	1601	20240806	19.36	2660	-28.16	20240130	1601	19.36	20240806	2690	-28.96	20231016	1601	19.36	20240806	0.26	N	080420	500	398 억		69128	N	N	0	N	00	N
138	20241007	150631	57	100.00	KOSDAQ		유통	N	N	N	N		N	1922	14	2	0.73	3366983	1754	108.67	1925	1939	1908	2480	1336	1908	1919.60	0.09	0	-42	1932	1919	1910	1897	1888	1919	1897	399	572	500	1330	1	1	79721622	1532	-20.89	0.44	12	0.00	-92.00	4377.00	2790	20230922	-31.11	1601	20240806	20.05	2660	-27.74	20240130	1601	20.05	20240806	2690	-28.55	20231016	1601	20.05	20240806	0.26	N	080420	500	398 억		69128	N	N	0	N	00	N
139	20241007	140658	57	100.00	KOSDAQ		유통	N	N	N	N		N	1922	14	2	0.73	2125944	1105	68.46	1925	1939	1908	2480	1336	1908	1923.93	0.09	0	-38	1932	1919	1910	1897	1888	1919	1897	399	572	500	1330	1	1	79721622	1532	-20.89	0.44	12	0.00	-92.00	4377.00	2790	20230922	-31.11	1601	20240806	20.05	2660	-27.74	20240130	1601	20.05	20240806	2690	-28.55	20231016	1601	20.05	20240806	0.26	N	080420	500	398 억		69128	N	N	0	N	00	N
140	20241007	130632	57	100.00	KOSDAQ		유통	N	N	N	N		N	1924	16	2	0.84	1044781	543	33.64	1925	1939	1908	2480	1336	1908	1924.09	0.09	0	15	1932	1919	1910	1897	1888	1919	1897	399	572	500	1330	1	1	79721622	1534	-20.91	0.44	12	0.00	-92.00	4377.00	2790	20230922	-31.04	1601	20240806	20.17	2660	-27.67	20240130	1601	20.17	20240806	2690	-28.48	20231016	1601	20.17	20240806	0.26	N	080420	500	398 억		69128	N	N	0	N	00	N
141	20241007	120705	57	100.00	KOSDAQ		유통	N	N	N	N		N	1925	17	2	0.89	1039009	540	33.46	1925	1939	1908	2480	1336	1908	1924.09	0.09	0	18	1932	1919	1910	1897	1888	1919	1897	399	572	500	1330	1	1	79721622	1535	-20.92	0.44	12	0.00	-92.00	4377.00	2790	20230922	-31.00	1601	20240806	20.24	2660	-27.63	20240130	1601	20.24	20240806	2690	-28.44	20231016	1601	20.24	20240806	0.26	N	080420	500	398 억		69128	N	N	0	N	00	N
142	20241007	110622	57	100.00	KOSDAQ		유통	N	N	N	N		N	1921	13	2	0.68	973724	506	31.35	1925	1939	1908	2480	1336	1908	1924.36	0.09	0	19	1932	1919	1910	1897	1888	1919	1897	399	572	500	1330	1	1	79721622	1531	-20.88	0.44	12	0.00	-92.00	4377.00	2790	20230922	-31.15	1601	20240806	19.99	2660	-27.78	20240130	1601	19.99	20240806	2690	-28.59	20231016	1601	19.99	20240806	0.26	N	080420	500	398 억		69128	N	N	0	N	00	N
143	20241007	100623	57	100.00	KOSDAQ		유통	N	N	N	N		N	1909	1	2	0.05	727311	377	23.36	1925	1939	1908	2480	1336	1908	1929.21	0.09	0	15	1932	1919	1910	1897	1888	1919	1897	399	572	500	1330	1	1	79721622	1522	-20.75	0.44	12	0.00	-92.00	4377.00	2790	20230922	-31.58	1601	20240806	19.24	2660	-28.23	20240130	1601	19.24	20240806	2690	-29.03	20231016	1601	19.24	20240806	0.26	N	080420	500	398 억		69128	N	N	0	N	00	N
144	20241007	090656	57	100.00	KOSDAQ		유통	N	N	N	N		N	1939	31	2	1.62	27106	14	0.87	1925	1939	1925	2480	1336	1908	1936.14	0.09	0	0	1932	1919	1910	1897	1888	1919	1897	399	572	500	1330	1	1	79721622	1546	-21.08	0.44	12	0.00	-92.00	4377.00	2790	20230922	-30.50	1601	20240806	21.11	2660	-27.11	20240130	1601	21.11	20240806	2690	-27.92	20231016	1601	21.11	20240806	0.26	N	080420	500	398 억		69128	N	N	0	N	00	N
145	20241004	160604	57	100.00	KOSDAQ		유통	N	N	N	N		N	1908	-1	5	-0.05	3082567	1614	43.85	1908	1923	1901	2480	1337	1909	1909.89	0.09	0	-11	1940	1924	1915	1899	1890	1920	1895	399	571	500	1330	1	1	79721622	1521	-20.74	0.44	12	0.00	-92.00	4377.00	2850	20230921	-33.05	1601	20240806	19.18	2660	-28.27	20240130	1601	19.18	20240806	2710	-29.59	20231005	1601	19.18	20240806	0.26	N	080420	500	398 억		69139	N	N	0	N	00	N
146	20241004	150611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1914	5	2	0.26	2712388	1420	38.58	1908	1923	1901	2480	1337	1909	1910.13	0.09	0	-11	1940	1924	1915	1899	1890	1920	1895	399	571	500	1330	1	1	79721622	1526	-20.80	0.44	12	0.00	-92.00	4377.00	2850	20230921	-32.84	1601	20240806	19.55	2660	-28.05	20240130	1601	19.55	20240806	2710	-29.37	20231005	1601	19.55	20240806	0.26	N	080420	500	398 억		69139	N	N	0	N	00	N
147	20241004	140613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1920	11	2	0.58	2656864	1391	37.79	1908	1923	1901	2480	1337	1909	1910.04	0.09	0	-11	1940	1924	1915	1899	1890	1920	1895	399	571	500	1330	1	1	79721622	1531	-20.87	0.44	12	0.00	-92.00	4377.00	2850	20230921	-32.63	1601	20240806	19.93	2660	-27.82	20240130	1601	19.93	20240806	2710	-29.15	20231005	1601	19.93	20240806	0.26	N	080420	500	398 억		69139	N	N	0	N	00	N
148	20241004	130610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1913	4	2	0.21	1006991	528	14.34	1908	1923	1901	2480	1337	1909	1907.18	0.09	0	-11	1940	1924	1915	1899	1890	1920	1895	399	571	500	1330	1	1	79721622	1525	-20.79	0.44	12	0.00	-92.00	4377.00	2850	20230921	-32.88	1601	20240806	19.49	2660	-28.08	20240130	1601	19.49	20240806	2710	-29.41	20231005	1601	19.49	20240806	0.26	N	080420	500	398 억		69139	N	N	0	N	00	N
149	20241004	120609	57	100.00	KOSDAQ		유통	N	N	N	N		N	1920	11	2	0.58	1003169	526	14.29	1908	1923	1901	2480	1337	1909	1907.17	0.09	0	-11	1940	1924	1915	1899	1890	1920	1895	399	571	500	1330	1	1	79721622	1531	-20.87	0.44	12	0.00	-92.00	4377.00	2850	20230921	-32.63	1601	20240806	19.93	2660	-27.82	20240130	1601	19.93	20240806	2710	-29.15	20231005	1601	19.93	20240806	0.26	N	080420	500	398 억		69139	N	N	0	N	00	N
150	20241004	110605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1923	14	2	0.73	978176	513	13.94	1908	1923	1901	2480	1337	1909	1906.78	0.09	0	-11	1940	1924	1915	1899	1890	1920	1895	399	571	500	1330	1	1	79721622	1533	-20.90	0.44	12	0.00	-92.00	4377.00	2850	20230921	-32.53	1601	20240806	20.11	2660	-27.71	20240130	1601	20.11	20240806	2710	-29.04	20231005	1601	20.11	20240806	0.26	N	080420	500	398 억		69139	N	N	0	N	00	N
151	20241004	100604	57	100.00	KOSDAQ		유통	N	N	N	N		N	1922	13	2	0.68	621987	327	8.88	1908	1922	1901	2480	1337	1909	1902.10	0.09	0	0	1940	1924	1915	1899	1890	1920	1895	399	571	500	1330	1	1	79721622	1532	-20.89	0.44	12	0.00	-92.00	4377.00	2850	20230921	-32.56	1601	20240806	20.05	2660	-27.74	20240130	1601	20.05	20240806	2710	-29.08	20231005	1601	20.05	20240806	0.26	N	080420	500	398 억		69139	N	N	0	N	00	N
152	20241004	090605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1901	-8	5	-0.42	591314	311	8.45	1908	1908	1901	2480	1337	1909	1901.33	0.09	0	0	1940	1924	1915	1899	1890	1920	1895	399	571	500	1330	1	1	79721622	1516	-20.66	0.43	12	0.00	-92.00	4377.00	2850	20230921	-33.30	1601	20240806	18.74	2660	-28.53	20240130	1601	18.74	20240806	2710	-29.85	20231005	1601	18.74	20240806	0.26	N	080420	500	398 억		69139	N	N	0	N	00	N
153	20241002	160602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1909	-16	5	-0.83	7047415	3681	17.32	1915	1931	1906	2500	1348	1925	1914.54	0.09	0	175	2009	1966	1936	1893	1863	1988	1915	399	575	500	1340	1	1	79721622	1522	-20.75	0.44	12	0.00	-92.00	4377.00	2860	20230920	-33.25	1601	20240806	19.24	2660	-28.23	20240130	1601	19.24	20240806	2710	-29.56	20231005	1601	19.24	20240806	0.26	N	080420	500	398 억		68964	N	N	0	N	00	N
154	20241002	150613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1931	6	2	0.31	6759003	3530	16.61	1915	1931	1906	2500	1348	1925	1914.73	0.09	0	227	2009	1966	1936	1893	1863	1988	1915	399	575	500	1340	1	1	79721622	1539	-20.99	0.44	12	0.00	-92.00	4377.00	2860	20230920	-32.48	1601	20240806	20.61	2660	-27.41	20240130	1601	20.61	20240806	2710	-28.75	20231005	1601	20.61	20240806	0.26	N	080420	500	398 억		68964	N	N	0	N	00	N
155	20241002	140610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1916	-9	5	-0.47	6041172	3156	14.85	1915	1925	1906	2500	1348	1925	1914.19	0.09	0	227	2009	1966	1936	1893	1863	1988	1915	399	575	500	1340	1	1	79721622	1527	-20.83	0.44	12	0.00	-92.00	4377.00	2860	20230920	-33.01	1601	20240806	19.68	2660	-27.97	20240130	1601	19.68	20240806	2710	-29.30	20231005	1601	19.68	20240806	0.26	N	080420	500	398 억		68964	N	N	0	N	00	N
156	20241002	130605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1922	-3	5	-0.16	5922239	3094	14.56	1915	1925	1906	2500	1348	1925	1914.10	0.09	0	191	2009	1966	1936	1893	1863	1988	1915	399	575	500	1340	1	1	79721622	1532	-20.89	0.44	12	0.00	-92.00	4377.00	2860	20230920	-32.80	1601	20240806	20.05	2660	-27.74	20240130	1601	20.05	20240806	2710	-29.08	20231005	1601	20.05	20240806	0.26	N	080420	500	398 억		68964	N	N	0	N	00	N
157	20241002	120601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1920	-5	5	-0.26	5423199	2834	13.33	1915	1925	1906	2500	1348	1925	1913.62	0.09	0	231	2009	1966	1936	1893	1863	1988	1915	399	575	500	1340	1	1	79721622	1531	-20.87	0.44	12	0.00	-92.00	4377.00	2860	20230920	-32.87	1601	20240806	19.93	2660	-27.82	20240130	1601	19.93	20240806	2710	-29.15	20231005	1601	19.93	20240806	0.26	N	080420	500	398 억		68964	N	N	0	N	00	N
158	20241002	110556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1920	-5	5	-0.26	5323359	2782	13.09	1915	1925	1906	2500	1348	1925	1913.50	0.09	0	283	2009	1966	1936	1893	1863	1988	1915	399	575	500	1340	1	1	79721622	1531	-20.87	0.44	12	0.00	-92.00	4377.00	2860	20230920	-32.87	1601	20240806	19.93	2660	-27.82	20240130	1601	19.93	20240806	2710	-29.15	20231005	1601	19.93	20240806	0.26	N	080420	500	398 억		68964	N	N	0	N	00	N
159	20241002	100555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1916	-9	5	-0.47	3267790	1707	8.03	1915	1916	1906	2500	1348	1925	1914.35	0.09	0	-13	2009	1966	1936	1893	1863	1988	1915	399	575	500	1340	1	1	79721622	1527	-20.83	0.44	12	0.00	-92.00	4377.00	2860	20230920	-33.01	1601	20240806	19.68	2660	-27.97	20240130	1601	19.68	20240806	2710	-29.30	20231005	1601	19.68	20240806	0.26	N	080420	500	398 억		68964	N	N	0	N	00	N
160	20241002	090553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1915	-10	5	-0.52	21065	11	0.05	1915	1915	1915	2500	1348	1925	1915.00	0.09	0	0	2009	1966	1936	1893	1863	1988	1915	399	575	500	1340	1	1	79721622	1527	-20.82	0.44	12	0.00	-92.00	4377.00	2860	20230920	-33.04	1601	20240806	19.61	2660	-28.01	20240130	1601	19.61	20240806	2710	-29.34	20231005	1601	19.61	20240806	0.26	N	080420	500	398 억		68964	N	N	0	N	00	N