KissMeData/033290/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	160439	57	100.00	KOSDAQ		유통	N	N	N	N		N	2280	0	3	0.00	243294700	106999	160.64	2270	2325	2235	2960	1600	2280	2273.79	0.03	0	42949	2370	2325	2300	2255	2230	2312	2242	304	680	500	1410	5	1	56156301	1280	4.61	0.37	12	0.19	495.00	6188.00	11003	20231205	-79.28	1993	20240909	14.40	4905	-53.52	20240202	1993	14.40	20240909	12920	-82.35	20231205	1993	14.40	20240909	1.60	N	033290	500	303 억		14932	N	N	24	N	00	N
3	20241031	150444	57	100.00	KOSDAQ		유통	N	N	N	N		N	2290	10	2	0.44	221307925	97350	146.15	2270	2325	2235	2960	1600	2280	2273.32	0.03	0	41126	2370	2325	2300	2255	2230	2312	2242	304	680	500	1410	5	1	56156301	1286	4.63	0.37	12	0.17	495.00	6188.00	11003	20231205	-79.19	1993	20240909	14.90	4905	-53.31	20240202	1993	14.90	20240909	12920	-82.28	20231205	1993	14.90	20240909	1.60	N	033290	500	303 억		14932	N	N	0	N	00	N
4	20241031	140444	57	100.00	KOSDAQ		유통	N	N	N	N		N	2295	15	2	0.66	209007355	91967	138.07	2270	2325	2235	2960	1600	2280	2272.63	0.03	0	40962	2370	2325	2300	2255	2230	2312	2242	304	680	500	1410	5	1	56156301	1289	4.64	0.37	12	0.16	495.00	6188.00	11003	20231205	-79.14	1993	20240909	15.15	4905	-53.21	20240202	1993	15.15	20240909	12920	-82.24	20231205	1993	15.15	20240909	1.60	N	033290	500	303 억		14932	N	N	0	N	00	N
5	20241031	130443	57	100.00	KOSDAQ		유통	N	N	N	N		N	2305	25	2	1.10	197326160	86866	130.41	2270	2325	2235	2960	1600	2280	2271.62	0.03	0	39594	2370	2325	2300	2255	2230	2312	2242	304	680	500	1410	5	1	56156301	1294	4.66	0.37	12	0.15	495.00	6188.00	11003	20231205	-79.05	1993	20240909	15.65	4905	-53.01	20240202	1993	15.65	20240909	12920	-82.16	20231205	1993	15.65	20240909	1.60	N	033290	500	303 억		14932	N	N	0	N	00	N
6	20241031	120442	57	100.00	KOSDAQ		유통	N	N	N	N		N	2320	40	2	1.75	180465900	79518	119.38	2270	2325	2235	2960	1600	2280	2269.50	0.03	0	36294	2370	2325	2300	2255	2230	2312	2242	304	680	500	1410	5	1	56156301	1303	4.69	0.37	12	0.14	495.00	6188.00	11003	20231205	-78.91	1993	20240909	16.41	4905	-52.70	20240202	1993	16.41	20240909	12920	-82.04	20231205	1993	16.41	20240909	1.60	N	033290	500	303 억		14932	N	N	0	N	00	N
7	20241031	110444	57	100.00	KOSDAQ		유통	N	N	N	N		N	2275	-5	5	-0.22	81337950	36075	54.16	2270	2275	2235	2960	1600	2280	2254.69	0.03	0	9349	2370	2325	2300	2255	2230	2312	2242	304	680	500	1410	5	1	56156301	1278	4.60	0.37	12	0.06	495.00	6188.00	11003	20231205	-79.32	1993	20240909	14.15	4905	-53.62	20240202	1993	14.15	20240909	12920	-82.39	20231205	1993	14.15	20240909	1.60	N	033290	500	303 억		14932	N	N	0	N	00	N
8	20241031	100444	57	100.00	KOSDAQ		유통	N	N	N	N		N	2255	-25	5	-1.10	66065660	29334	44.04	2270	2275	2235	2960	1600	2280	2252.19	0.03	0	6452	2370	2325	2300	2255	2230	2312	2242	304	680	500	1410	5	1	56156301	1266	4.56	0.36	12	0.05	495.00	6188.00	11003	20231205	-79.51	1993	20240909	13.15	4905	-54.03	20240202	1993	13.15	20240909	12920	-82.55	20231205	1993	13.15	20240909	1.60	N	033290	500	303 억		14932	N	N	0	N	00	N
9	20241031	090442	57	100.00	KOSDAQ		유통	N	N	N	N		N	2260	-20	5	-0.88	18851785	8342	12.52	2270	2275	2235	2960	1600	2280	2259.86	0.03	0	-650	2370	2325	2300	2255	2230	2312	2242	304	680	500	1410	5	1	56156301	1269	4.57	0.37	12	0.01	495.00	6188.00	11003	20231205	-79.46	1993	20240909	13.40	4905	-53.92	20240202	1993	13.40	20240909	12920	-82.51	20231205	1993	13.40	20240909	1.60	N	033290	500	303 억		14932	N	N	0	N	00	N
10	20241030	160441	57	100.00	KOSDAQ		유통	N	N	N	N		N	2280	-30	5	-1.30	149521150	64923	72.34	2345	2345	2275	3000	1620	2310	2303.06	0.02	0	1838	2366	2337	2306	2277	2246	2322	2262	304	690	500	1430	5	1	56156301	1280	4.61	0.37	12	0.12	495.00	6188.00	11003	20231205	-79.28	1993	20240909	14.40	4905	-53.52	20240202	1993	14.40	20240909	12920	-82.35	20231205	1993	14.40	20240909	1.60	N	033290	500	303 억		13050	N	N	10	N	00	N
11	20241030	150450	57	100.00	KOSDAQ		유통	N	N	N	N		N	2295	-15	5	-0.65	115050585	49823	55.51	2345	2345	2275	3000	1620	2310	2309.19	0.02	0	2931	2366	2337	2306	2277	2246	2322	2262	304	690	500	1430	5	1	56156301	1289	4.64	0.37	12	0.09	495.00	6188.00	11003	20231205	-79.14	1993	20240909	15.15	4905	-53.21	20240202	1993	15.15	20240909	12920	-82.24	20231205	1993	15.15	20240909	1.60	N	033290	500	303 억		13050	N	N	10	N	00	N
12	20241030	140445	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	-10	5	-0.43	109179660	47261	52.66	2345	2345	2275	3000	1620	2310	2310.14	0.02	0	2986	2366	2337	2306	2277	2246	2322	2262	304	690	500	1430	5	1	56156301	1292	4.65	0.37	12	0.08	495.00	6188.00	11003	20231205	-79.10	1993	20240909	15.40	4905	-53.11	20240202	1993	15.40	20240909	12920	-82.20	20231205	1993	15.40	20240909	1.60	N	033290	500	303 억		13050	N	N	10	N	00	N
13	20241030	130445	57	100.00	KOSDAQ		유통	N	N	N	N		N	2310	0	3	0.00	70957295	30621	34.12	2345	2345	2305	3000	1620	2310	2317.28	0.02	0	1710	2366	2337	2306	2277	2246	2322	2262	304	690	500	1430	5	1	56156301	1297	4.67	0.37	12	0.05	495.00	6188.00	11003	20231205	-79.01	1993	20240909	15.91	4905	-52.91	20240202	1993	15.91	20240909	12920	-82.12	20231205	1993	15.91	20240909	1.60	N	033290	500	303 억		13050	N	N	10	N	00	N
14	20241030	120449	57	100.00	KOSDAQ		유통	N	N	N	N		N	2315	5	2	0.22	60085040	25906	28.87	2345	2345	2305	3000	1620	2310	2319.35	0.02	0	1581	2366	2337	2306	2277	2246	2322	2262	304	690	500	1430	5	1	56156301	1300	4.68	0.37	12	0.05	495.00	6188.00	11003	20231205	-78.96	1993	20240909	16.16	4905	-52.80	20240202	1993	16.16	20240909	12920	-82.08	20231205	1993	16.16	20240909	1.60	N	033290	500	303 억		13050	N	N	10	N	00	N
15	20241030	110443	57	100.00	KOSDAQ		유통	N	N	N	N		N	2320	10	2	0.43	54998225	23704	26.41	2345	2345	2305	3000	1620	2310	2320.21	0.02	0	1569	2366	2337	2306	2277	2246	2322	2262	304	690	500	1430	5	1	56156301	1303	4.69	0.37	12	0.04	495.00	6188.00	11003	20231205	-78.91	1993	20240909	16.41	4905	-52.70	20240202	1993	16.41	20240909	12920	-82.04	20231205	1993	16.41	20240909	1.60	N	033290	500	303 억		13050	N	N	10	N	00	N
16	20241030	100442	57	100.00	KOSDAQ		유통	N	N	N	N		N	2320	10	2	0.43	41066510	17696	19.72	2345	2345	2305	3000	1620	2310	2320.67	0.02	0	-902	2366	2337	2306	2277	2246	2322	2262	304	690	500	1430	5	1	56156301	1303	4.69	0.37	12	0.03	495.00	6188.00	11003	20231205	-78.91	1993	20240909	16.41	4905	-52.70	20240202	1993	16.41	20240909	12920	-82.04	20231205	1993	16.41	20240909	1.60	N	033290	500	303 억		13050	N	N	10	N	00	N
17	20241030	090443	57	100.00	KOSDAQ		유통	N	N	N	N		N	2325	15	2	0.65	1159060	495	0.55	2345	2345	2315	3000	1620	2310	2341.54	0.02	0	-162	2366	2337	2306	2277	2246	2322	2262	304	690	500	1430	5	1	56156301	1306	4.70	0.38	12	0.00	495.00	6188.00	11003	20231205	-78.87	1993	20240909	16.66	4905	-52.60	20240202	1993	16.66	20240909	12920	-82.00	20231205	1993	16.66	20240909	1.60	N	033290	500	303 억		13050	N	N	10	N	00	N
18	20241029	160428	57	100.00	KOSDAQ		유통	N	N	N	N		N	2310	-35	5	-1.49	205599520	89169	66.02	2330	2335	2275	3045	1645	2345	2305.71	0.02	0	329	2418	2381	2323	2286	2228	2400	2305	304	700	500	1450	5	1	56156301	1297	4.67	0.37	12	0.16	495.00	6188.00	11003	20231205	-79.01	1993	20240909	15.91	4905	-52.91	20240202	1993	15.91	20240909	12920	-82.12	20231205	1993	15.91	20240909	1.56	N	033290	500	303 억		12624	N	N	10	N	00	N
19	20241029	150437	57	100.00	KOSDAQ		유통	N	N	N	N		N	2320	-25	5	-1.07	188764005	81886	60.63	2330	2335	2275	3045	1645	2345	2305.20	0.02	0	-2286	2418	2381	2323	2286	2228	2400	2305	304	700	500	1450	5	1	56156301	1303	4.69	0.37	12	0.15	495.00	6188.00	11003	20231205	-78.91	1993	20240909	16.41	4905	-52.70	20240202	1993	16.41	20240909	12920	-82.04	20231205	1993	16.41	20240909	1.56	N	033290	500	303 억		12624	N	N	0	N	00	N
20	20241029	140428	57	100.00	KOSDAQ		유통	N	N	N	N		N	2295	-50	5	-2.13	167498380	72665	53.80	2330	2335	2275	3045	1645	2345	2305.08	0.02	0	-8389	2418	2381	2323	2286	2228	2400	2305	304	700	500	1450	5	1	56156301	1289	4.64	0.37	12	0.13	495.00	6188.00	11003	20231205	-79.14	1993	20240909	15.15	4905	-53.21	20240202	1993	15.15	20240909	12920	-82.24	20231205	1993	15.15	20240909	1.56	N	033290	500	303 억		12624	N	N	0	N	00	N
21	20241029	130431	57	100.00	KOSDAQ		유통	N	N	N	N		N	2285	-60	5	-2.56	142159405	61600	45.61	2330	2335	2275	3045	1645	2345	2307.78	0.02	0	-7928	2418	2381	2323	2286	2228	2400	2305	304	700	500	1450	5	1	56156301	1283	4.62	0.37	12	0.11	495.00	6188.00	11003	20231205	-79.23	1993	20240909	14.65	4905	-53.41	20240202	1993	14.65	20240909	12920	-82.31	20231205	1993	14.65	20240909	1.56	N	033290	500	303 억		12624	N	N	0	N	00	N
22	20241029	120434	57	100.00	KOSDAQ		유통	N	N	N	N		N	2320	-25	5	-1.07	86923565	37517	27.78	2330	2335	2295	3045	1645	2345	2316.91	0.02	0	-7652	2418	2381	2323	2286	2228	2400	2305	304	700	500	1450	5	1	56156301	1303	4.69	0.37	12	0.07	495.00	6188.00	11003	20231205	-78.91	1993	20240909	16.41	4905	-52.70	20240202	1993	16.41	20240909	12920	-82.04	20231205	1993	16.41	20240909	1.56	N	033290	500	303 억		12624	N	N	0	N	00	N
23	20241029	110442	57	100.00	KOSDAQ		유통	N	N	N	N		N	2325	-20	5	-0.85	79860495	34461	25.52	2330	2335	2295	3045	1645	2345	2317.42	0.02	0	-7928	2418	2381	2323	2286	2228	2400	2305	304	700	500	1450	5	1	56156301	1306	4.70	0.38	12	0.06	495.00	6188.00	11003	20231205	-78.87	1993	20240909	16.66	4905	-52.60	20240202	1993	16.66	20240909	12920	-82.00	20231205	1993	16.66	20240909	1.56	N	033290	500	303 억		12624	N	N	0	N	00	N
24	20241029	100433	57	100.00	KOSDAQ		유통	N	N	N	N		N	2315	-30	5	-1.28	65083060	28081	20.79	2330	2335	2295	3045	1645	2345	2317.69	0.02	0	-5275	2418	2381	2323	2286	2228	2400	2305	304	700	500	1450	5	1	56156301	1300	4.68	0.37	12	0.05	495.00	6188.00	11003	20231205	-78.96	1993	20240909	16.16	4905	-52.80	20240202	1993	16.16	20240909	12920	-82.08	20231205	1993	16.16	20240909	1.56	N	033290	500	303 억		12624	N	N	0	N	00	N
25	20241028	160428	57	100.00	KOSDAQ		유통	N	N	N	N		N	2345	75	2	3.30	312947465	134860	32.33	2275	2360	2265	2950	1590	2270	2320.35	0.00	0	49086	2643	2456	2363	2176	2083	2410	2130	304	680	500	1400	5	1	56156301	1317	4.74	0.38	12	0.24	495.00	6188.00	11003	20231205	-78.69	1993	20240909	17.66	4905	-52.19	20240202	1993	17.66	20240909	12920	-81.85	20231205	1993	17.66	20240909	1.56	N	033290	500	303 억		0	N	N	0	N	00	N
26	20241028	150429	57	100.00	KOSDAQ		유통	N	N	N	N		N	2350	80	2	3.52	272103755	117464	28.16	2275	2360	2265	2950	1590	2270	2316.49	0.00	0	47077	2643	2456	2363	2176	2083	2410	2130	304	680	500	1400	5	1	56156301	1320	4.75	0.38	12	0.21	495.00	6188.00	11003	20231205	-78.64	1993	20240909	17.91	4905	-52.09	20240202	1993	17.91	20240909	12920	-81.81	20231205	1993	17.91	20240909	1.56	N	033290	500	303 억		0	N	N	0	N	00	N
27	20241028	140432	57	100.00	KOSDAQ		유통	N	N	N	N		N	2345	75	2	3.30	253267940	109439	26.24	2275	2360	2265	2950	1590	2270	2314.24	0.00	0	42425	2643	2456	2363	2176	2083	2410	2130	304	680	500	1400	5	1	56156301	1317	4.74	0.38	12	0.19	495.00	6188.00	11003	20231205	-78.69	1993	20240909	17.66	4905	-52.19	20240202	1993	17.66	20240909	12920	-81.85	20231205	1993	17.66	20240909	1.56	N	033290	500	303 억		0	N	N	0	N	00	N
28	20241028	130429	57	100.00	KOSDAQ		유통	N	N	N	N		N	2315	45	2	1.98	225667100	97603	23.40	2275	2360	2265	2950	1590	2270	2312.09	0.00	0	32881	2643	2456	2363	2176	2083	2410	2130	304	680	500	1400	5	1	56156301	1300	4.68	0.37	12	0.17	495.00	6188.00	11003	20231205	-78.96	1993	20240909	16.16	4905	-52.80	20240202	1993	16.16	20240909	12920	-82.08	20231205	1993	16.16	20240909	1.56	N	033290	500	303 억		0	N	N	0	N	00	N
29	20241028	120430	57	100.00	KOSDAQ		유통	N	N	N	N		N	2340	70	2	3.08	205302655	88822	21.30	2275	2360	2265	2950	1590	2270	2311.39	0.00	0	26736	2643	2456	2363	2176	2083	2410	2130	304	680	500	1400	5	1	56156301	1314	4.73	0.38	12	0.16	495.00	6188.00	11003	20231205	-78.73	1993	20240909	17.41	4905	-52.29	20240202	1993	17.41	20240909	12920	-81.89	20231205	1993	17.41	20240909	1.56	N	033290	500	303 억		0	N	N	0	N	00	N
30	20241028	110358	57	100.00	KOSDAQ		유통	N	N	N	N		N	2325	55	2	2.42	187792140	81336	19.50	2275	2350	2265	2950	1590	2270	2308.84	0.00	0	24510	2643	2456	2363	2176	2083	2410	2130	304	680	500	1400	5	1	56156301	1306	4.70	0.38	12	0.14	495.00	6188.00	11003	20231205	-78.87	1993	20240909	16.66	4905	-52.60	20240202	1993	16.66	20240909	12920	-82.00	20231205	1993	16.66	20240909	1.56	N	033290	500	303 억		0	N	N	0	N	00	N
31	20241028	100427	57	100.00	KOSDAQ		유통	N	N	N	N		N	2340	70	2	3.08	155494765	67429	16.17	2275	2350	2265	2950	1590	2270	2306.05	0.00	0	22729	2643	2456	2363	2176	2083	2410	2130	304	680	500	1400	5	1	56156301	1314	4.73	0.38	12	0.12	495.00	6188.00	11003	20231205	-78.73	1993	20240909	17.41	4905	-52.29	20240202	1993	17.41	20240909	12920	-81.89	20231205	1993	17.41	20240909	1.56	N	033290	500	303 억		0	N	N	0	N	00	N
32	20241028	090427	57	100.00	KOSDAQ		유통	N	N	N	N		N	2285	15	2	0.66	42116385	18517	4.44	2275	2295	2265	2950	1590	2270	2274.47	0.00	0	2298	2643	2456	2363	2176	2083	2410	2130	304	680	500	1400	5	1	56156301	1283	4.62	0.37	12	0.03	495.00	6188.00	11003	20231205	-79.23	1993	20240909	14.65	4905	-53.41	20240202	1993	14.65	20240909	12920	-82.31	20231205	1993	14.65	20240909	1.56	N	033290	500	303 억		0	N	N	0	N	00	N
33	20241025	160426	57	100.00	KOSDAQ		유통	N	N	N	N		N	2270	-190	5	-7.72	991265355	415716	416.24	2490	2550	2270	3195	1725	2460	2385.88	0.08	0	-48629	2523	2491	2453	2421	2383	2472	2402	304	735	500	1520	5	1	56156301	1275	4.59	0.37	12	0.74	495.00	6188.00	11003	20231205	-79.37	1993	20240909	13.90	4905	-53.72	20240202	1993	13.90	20240909	12920	-82.43	20231205	1993	13.90	20240909	1.60	N	033290	500	303 억		42268	N	N	0	N	00	N
34	20241025	150431	57	100.00	KOSDAQ		유통	N	N	N	N		N	2290	-170	5	-6.91	887180420	370054	370.52	2490	2550	2290	3195	1725	2460	2397.44	0.08	0	-50577	2523	2491	2453	2421	2383	2472	2402	304	735	500	1520	5	1	56156301	1286	4.63	0.37	12	0.66	495.00	6188.00	11003	20231205	-79.19	1993	20240909	14.90	4905	-53.31	20240202	1993	14.90	20240909	12920	-82.28	20231205	1993	14.90	20240909	1.60	N	033290	500	303 억		42268	N	N	0	N	00	N
35	20241025	140429	57	100.00	KOSDAQ		유통	N	N	N	N		N	2335	-125	5	-5.08	659718960	271768	272.11	2490	2550	2330	3195	1725	2460	2427.51	0.08	0	-29984	2523	2491	2453	2421	2383	2472	2402	304	735	500	1520	5	1	56156301	1311	4.72	0.38	12	0.48	495.00	6188.00	11003	20231205	-78.78	1993	20240909	17.16	4905	-52.40	20240202	1993	17.16	20240909	12920	-81.93	20231205	1993	17.16	20240909	1.60	N	033290	500	303 억		42268	N	N	0	N	00	N
36	20241025	130431	57	100.00	KOSDAQ		유통	N	N	N	N		N	2360	-100	5	-4.07	516079550	210618	210.88	2490	2550	2360	3195	1725	2460	2450.31	0.08	0	-26571	2523	2491	2453	2421	2383	2472	2402	304	735	500	1520	5	1	56156301	1325	4.77	0.38	12	0.38	495.00	6188.00	11003	20231205	-78.55	1993	20240909	18.41	4905	-51.89	20240202	1993	18.41	20240909	12920	-81.73	20231205	1993	18.41	20240909	1.60	N	033290	500	303 억		42268	N	N	0	N	00	N
37	20241025	120431	57	100.00	KOSDAQ		유통	N	N	N	N		N	2445	-15	5	-0.61	310781550	125043	125.20	2490	2550	2440	3195	1725	2460	2485.40	0.08	0	-28740	2523	2491	2453	2421	2383	2472	2402	304	735	500	1520	5	1	56156301	1373	4.94	0.40	12	0.22	495.00	6188.00	11003	20231205	-77.78	1993	20240909	22.68	4905	-50.15	20240202	1993	22.68	20240909	12920	-81.08	20231205	1993	22.68	20240909	1.60	N	033290	500	303 억		42268	N	N	0	N	00	N
38	20241025	110427	57	100.00	KOSDAQ		유통	N	N	N	N		N	2460	0	3	0.00	289350715	116268	116.41	2490	2550	2440	3195	1725	2460	2488.65	0.08	0	-26983	2523	2491	2453	2421	2383	2472	2402	304	735	500	1520	5	1	56156301	1381	4.97	0.40	12	0.21	495.00	6188.00	11003	20231205	-77.64	1993	20240909	23.43	4905	-49.85	20240202	1993	23.43	20240909	12920	-80.96	20231205	1993	23.43	20240909	1.60	N	033290	500	303 억		42268	N	N	0	N	00	N
39	20241025	100429	57	100.00	KOSDAQ		유통	N	N	N	N		N	2445	-15	5	-0.61	262474945	105301	105.43	2490	2550	2440	3195	1725	2460	2492.62	0.08	0	-22012	2523	2491	2453	2421	2383	2472	2402	304	735	500	1520	5	1	56156301	1373	4.94	0.40	12	0.19	495.00	6188.00	11003	20231205	-77.78	1993	20240909	22.68	4905	-50.15	20240202	1993	22.68	20240909	12920	-81.08	20231205	1993	22.68	20240909	1.60	N	033290	500	303 억		42268	N	N	0	N	00	N
40	20241025	090429	57	100.00	KOSDAQ		유통	N	N	N	N		N	2490	30	2	1.22	93296090	37094	37.14	2490	2550	2485	3195	1725	2460	2515.13	0.08	0	-3612	2523	2491	2453	2421	2383	2472	2402	304	735	500	1520	5	1	56156301	1398	5.03	0.40	12	0.07	495.00	6188.00	11003	20231205	-77.37	1993	20240909	24.94	4905	-49.24	20240202	1993	24.94	20240909	12920	-80.73	20231205	1993	24.94	20240909	1.60	N	033290	500	303 억		42268	N	N	0	N	00	N
41	20241024	160422	57	100.00	KOSDAQ		유통	N	N	N	N		N	2460	-5	5	-0.20	237080670	96928	70.67	2465	2485	2415	3200	1730	2465	2445.94	0.14	0	-34366	2538	2501	2453	2416	2368	2520	2435	304	735	500	1520	5	1	56156301	1381	4.97	0.40	12	0.17	495.00	6188.00	11003	20231205	-77.64	1993	20240909	23.43	4905	-49.85	20240202	1993	23.43	20240909	12920	-80.96	20231205	1993	23.43	20240909	1.62	N	033290	500	303 억		76644	N	N	0	N	00	N
42	20241024	150424	57	100.00	KOSDAQ		유통	N	N	N	N		N	2450	-15	5	-0.61	225381550	92162	67.20	2465	2485	2415	3200	1730	2465	2445.49	0.14	0	-32862	2538	2501	2453	2416	2368	2520	2435	304	735	500	1520	5	1	56156301	1376	4.95	0.40	12	0.16	495.00	6188.00	11003	20231205	-77.73	1993	20240909	22.93	4905	-50.05	20240202	1993	22.93	20240909	12920	-81.04	20231205	1993	22.93	20240909	1.62	N	033290	500	303 억		76644	N	N	0	N	00	N
43	20241024	140417	57	100.00	KOSDAQ		유통	N	N	N	N		N	2455	-10	5	-0.41	186712245	76346	55.67	2465	2485	2415	3200	1730	2465	2445.61	0.14	0	-31744	2538	2501	2453	2416	2368	2520	2435	304	735	500	1520	5	1	56156301	1379	4.96	0.40	12	0.14	495.00	6188.00	11003	20231205	-77.69	1993	20240909	23.18	4905	-49.95	20240202	1993	23.18	20240909	12920	-81.00	20231205	1993	23.18	20240909	1.62	N	033290	500	303 억		76644	N	N	0	N	00	N
44	20241024	130425	57	100.00	KOSDAQ		유통	N	N	N	N		N	2455	-10	5	-0.41	138337810	56676	41.32	2465	2470	2415	3200	1730	2465	2440.85	0.14	0	-24598	2538	2501	2453	2416	2368	2520	2435	304	735	500	1520	5	1	56156301	1379	4.96	0.40	12	0.10	495.00	6188.00	11003	20231205	-77.69	1993	20240909	23.18	4905	-49.95	20240202	1993	23.18	20240909	12920	-81.00	20231205	1993	23.18	20240909	1.62	N	033290	500	303 억		76644	N	N	0	N	00	N
45	20241024	120423	57	100.00	KOSDAQ		유통	N	N	N	N		N	2450	-15	5	-0.61	123952390	50810	37.05	2465	2470	2415	3200	1730	2465	2439.53	0.14	0	-20916	2538	2501	2453	2416	2368	2520	2435	304	735	500	1520	5	1	56156301	1376	4.95	0.40	12	0.09	495.00	6188.00	11003	20231205	-77.73	1993	20240909	22.93	4905	-50.05	20240202	1993	22.93	20240909	12920	-81.04	20231205	1993	22.93	20240909	1.62	N	033290	500	303 억		76644	N	N	0	N	00	N
46	20241024	110426	57	100.00	KOSDAQ		유통	N	N	N	N		N	2460	-5	5	-0.20	99523530	40771	29.73	2465	2470	2415	3200	1730	2465	2441.04	0.14	0	-20033	2538	2501	2453	2416	2368	2520	2435	304	735	500	1520	5	1	56156301	1381	4.97	0.40	12	0.07	495.00	6188.00	11003	20231205	-77.64	1993	20240909	23.43	4905	-49.85	20240202	1993	23.43	20240909	12920	-80.96	20231205	1993	23.43	20240909	1.62	N	033290	500	303 억		76644	N	N	0	N	00	N
47	20241024	100427	57	100.00	KOSDAQ		유통	N	N	N	N		N	2450	-15	5	-0.61	68343835	27986	20.41	2465	2470	2415	3200	1730	2465	2442.07	0.14	0	-16517	2538	2501	2453	2416	2368	2520	2435	304	735	500	1520	5	1	56156301	1376	4.95	0.40	12	0.05	495.00	6188.00	11003	20231205	-77.73	1993	20240909	22.93	4905	-50.05	20240202	1993	22.93	20240909	12920	-81.04	20231205	1993	22.93	20240909	1.62	N	033290	500	303 억		76644	N	N	0	N	00	N
48	20241024	090451	57	100.00	KOSDAQ		유통	N	N	N	N		N	2455	-10	5	-0.41	8797745	3597	2.62	2465	2465	2420	3200	1730	2465	2445.85	0.14	0	-1497	2538	2501	2453	2416	2368	2520	2435	304	735	500	1520	5	1	56156301	1379	4.96	0.40	12	0.01	495.00	6188.00	11003	20231205	-77.69	1993	20240909	23.18	4905	-49.95	20240202	1993	23.18	20240909	12920	-81.00	20231205	1993	23.18	20240909	1.62	N	033290	500	303 억		76644	N	N	0	N	00	N
49	20241023	160426	57	100.00	KOSDAQ		유통	N	N	N	N		N	2465	40	2	1.65	333301645	135533	69.60	2425	2490	2405	3150	1700	2425	2459.33	0.14	0	-974	2501	2462	2431	2392	2361	2447	2377	304	725	500	1500	5	1	56156301	1384	4.98	0.40	12	0.24	495.00	6188.00	11003	20231205	-77.60	1993	20240909	23.68	4905	-49.75	20240202	1993	23.68	20240909	12920	-80.92	20231205	1993	23.68	20240909	1.70	N	033290	500	303 억		76026	N	N	0	N	00	N
50	20241023	150431	57	100.00	KOSDAQ		유통	N	N	N	N		N	2465	40	2	1.65	309352770	125823	64.62	2425	2490	2405	3150	1700	2425	2458.80	0.14	0	140	2501	2462	2431	2392	2361	2447	2377	304	725	500	1500	5	1	56156301	1384	4.98	0.40	12	0.22	495.00	6188.00	11003	20231205	-77.60	1993	20240909	23.68	4905	-49.75	20240202	1993	23.68	20240909	12920	-80.92	20231205	1993	23.68	20240909	1.70	N	033290	500	303 억		76026	N	N	0	N	00	N
51	20241023	140432	57	100.00	KOSDAQ		유통	N	N	N	N		N	2470	45	2	1.86	256540710	104391	53.61	2425	2490	2405	3150	1700	2425	2457.69	0.14	0	-8349	2501	2462	2431	2392	2361	2447	2377	304	725	500	1500	5	1	56156301	1387	4.99	0.40	12	0.19	495.00	6188.00	11003	20231205	-77.55	1993	20240909	23.93	4905	-49.64	20240202	1993	23.93	20240909	12920	-80.88	20231205	1993	23.93	20240909	1.70	N	033290	500	303 억		76026	N	N	0	N	00	N
52	20241023	130427	57	100.00	KOSDAQ		유통	N	N	N	N		N	2455	30	2	1.24	211681005	86204	44.27	2425	2490	2405	3150	1700	2425	2455.80	0.14	0	-14304	2501	2462	2431	2392	2361	2447	2377	304	725	500	1500	5	1	56156301	1379	4.96	0.40	12	0.15	495.00	6188.00	11003	20231205	-77.69	1993	20240909	23.18	4905	-49.95	20240202	1993	23.18	20240909	12920	-81.00	20231205	1993	23.18	20240909	1.70	N	033290	500	303 억		76026	N	N	0	N	00	N
53	20241023	120425	57	100.00	KOSDAQ		유통	N	N	N	N		N	2480	55	2	2.27	141265125	57715	29.64	2425	2485	2405	3150	1700	2425	2447.87	0.14	0	-18448	2501	2462	2431	2392	2361	2447	2377	304	725	500	1500	5	1	56156301	1393	5.01	0.40	12	0.10	495.00	6188.00	11003	20231205	-77.46	1993	20240909	24.44	4905	-49.44	20240202	1993	24.44	20240909	12920	-80.80	20231205	1993	24.44	20240909	1.70	N	033290	500	303 억		76026	N	N	0	N	00	N
54	20241023	110424	57	100.00	KOSDAQ		유통	N	N	N	N		N	2445	20	2	0.82	85406190	35101	18.03	2425	2470	2405	3150	1700	2425	2433.30	0.14	0	-12771	2501	2462	2431	2392	2361	2447	2377	304	725	500	1500	5	1	56156301	1373	4.94	0.40	12	0.06	495.00	6188.00	11003	20231205	-77.78	1993	20240909	22.68	4905	-50.15	20240202	1993	22.68	20240909	12920	-81.08	20231205	1993	22.68	20240909	1.70	N	033290	500	303 억		76026	N	N	0	N	00	N
55	20241023	100425	57	100.00	KOSDAQ		유통	N	N	N	N		N	2440	15	2	0.62	77306265	31775	16.32	2425	2470	2405	3150	1700	2425	2433.08	0.14	0	-11165	2501	2462	2431	2392	2361	2447	2377	304	725	500	1500	5	1	56156301	1370	4.93	0.39	12	0.06	495.00	6188.00	11003	20231205	-77.82	1993	20240909	22.43	4905	-50.25	20240202	1993	22.43	20240909	12920	-81.11	20231205	1993	22.43	20240909	1.70	N	033290	500	303 억		76026	N	N	0	N	00	N
56	20241023	090425	57	100.00	KOSDAQ		유통	N	N	N	N		N	2435	10	2	0.41	4611405	1901	0.98	2425	2435	2425	3150	1700	2425	2426.14	0.14	0	-15	2501	2462	2431	2392	2361	2447	2377	304	725	500	1500	5	1	56156301	1367	4.92	0.39	12	0.00	495.00	6188.00	11003	20231205	-77.87	1993	20240909	22.18	4905	-50.36	20240202	1993	22.18	20240909	12920	-81.15	20231205	1993	22.18	20240909	1.70	N	033290	500	303 억		76026	N	N	0	N	00	N
57	20241022	160420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2425	-60	5	-2.41	467914210	192250	49.99	2460	2470	2400	3230	1740	2485	2433.90	0.17	0	-23410	2625	2555	2470	2400	2315	2590	2435	304	745	500	1540	5	1	56156301	1362	4.90	0.39	12	0.34	495.00	6188.00	11003	20231205	-77.96	1993	20240909	21.68	4905	-50.56	20240202	1993	21.68	20240909	12920	-81.23	20231205	1993	21.68	20240909	1.65	N	033290	500	303 억		97894	N	N	0	N	00	N
58	20241022	150426	57	100.00	KOSDAQ		유통	N	N	N	N		N	2450	-35	5	-1.41	426782630	175341	45.59	2460	2470	2400	3230	1740	2485	2434.01	0.17	0	-23837	2625	2555	2470	2400	2315	2590	2435	304	745	500	1540	5	1	56156301	1376	4.95	0.40	12	0.31	495.00	6188.00	11003	20231205	-77.73	1993	20240909	22.93	4905	-50.05	20240202	1993	22.93	20240909	12920	-81.04	20231205	1993	22.93	20240909	1.65	N	033290	500	303 억		97894	N	N	0	N	00	N
59	20241022	140427	57	100.00	KOSDAQ		유통	N	N	N	N		N	2440	-45	5	-1.81	393739920	161830	42.08	2460	2470	2400	3230	1740	2485	2433.05	0.17	0	-21159	2625	2555	2470	2400	2315	2590	2435	304	745	500	1540	5	1	56156301	1370	4.93	0.39	12	0.29	495.00	6188.00	11003	20231205	-77.82	1993	20240909	22.43	4905	-50.25	20240202	1993	22.43	20240909	12920	-81.11	20231205	1993	22.43	20240909	1.65	N	033290	500	303 억		97894	N	N	0	N	00	N
60	20241022	130426	57	100.00	KOSDAQ		유통	N	N	N	N		N	2445	-40	5	-1.61	373874795	153716	39.97	2460	2470	2400	3230	1740	2485	2432.24	0.17	0	-18841	2625	2555	2470	2400	2315	2590	2435	304	745	500	1540	5	1	56156301	1373	4.94	0.40	12	0.27	495.00	6188.00	11003	20231205	-77.78	1993	20240909	22.68	4905	-50.15	20240202	1993	22.68	20240909	12920	-81.08	20231205	1993	22.68	20240909	1.65	N	033290	500	303 억		97894	N	N	0	N	00	N
61	20241022	120425	57	100.00	KOSDAQ		유통	N	N	N	N		N	2460	-25	5	-1.01	335677180	138155	35.92	2460	2465	2400	3230	1740	2485	2429.71	0.17	0	-8663	2625	2555	2470	2400	2315	2590	2435	304	745	500	1540	5	1	56156301	1381	4.97	0.40	12	0.25	495.00	6188.00	11003	20231205	-77.64	1993	20240909	23.43	4905	-49.85	20240202	1993	23.43	20240909	12920	-80.96	20231205	1993	23.43	20240909	1.65	N	033290	500	303 억		97894	N	N	0	N	00	N
62	20241022	110423	57	100.00	KOSDAQ		유통	N	N	N	N		N	2440	-45	5	-1.81	315299480	129839	33.76	2460	2460	2400	3230	1740	2485	2428.39	0.17	0	-7075	2625	2555	2470	2400	2315	2590	2435	304	745	500	1540	5	1	56156301	1370	4.93	0.39	12	0.23	495.00	6188.00	11003	20231205	-77.82	1993	20240909	22.43	4905	-50.25	20240202	1993	22.43	20240909	12920	-81.11	20231205	1993	22.43	20240909	1.65	N	033290	500	303 억		97894	N	N	0	N	00	N
63	20241022	100423	57	100.00	KOSDAQ		유통	N	N	N	N		N	2430	-55	5	-2.21	263225230	108472	28.20	2460	2460	2400	3230	1740	2485	2426.66	0.17	0	-11616	2625	2555	2470	2400	2315	2590	2435	304	745	500	1540	5	1	56156301	1365	4.91	0.39	12	0.19	495.00	6188.00	11003	20231205	-77.92	1993	20240909	21.93	4905	-50.46	20240202	1993	21.93	20240909	12920	-81.19	20231205	1993	21.93	20240909	1.65	N	033290	500	303 억		97894	N	N	0	N	00	N
64	20241022	090423	57	100.00	KOSDAQ		유통	N	N	N	N		N	2445	-40	5	-1.61	20656115	8414	2.19	2460	2460	2435	3230	1740	2485	2454.96	0.17	0	-3986	2625	2555	2470	2400	2315	2590	2435	304	745	500	1540	5	1	56156301	1373	4.94	0.40	12	0.01	495.00	6188.00	11003	20231205	-77.78	1993	20240909	22.68	4905	-50.15	20240202	1993	22.68	20240909	12920	-81.08	20231205	1993	22.68	20240909	1.65	N	033290	500	303 억		97894	N	N	0	N	00	N
65	20241021	160420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2485	75	2	3.11	947041945	379492	160.04	2415	2540	2385	3130	1690	2410	2495.59	0.05	0	72773	2596	2502	2456	2362	2316	2480	2340	304	720	500	1490	5	1	56156301	1395	5.02	0.40	12	0.68	495.00	6188.00	11003	20231205	-77.42	1993	20240909	24.69	4905	-49.34	20240202	1993	24.69	20240909	12920	-80.77	20231205	1993	24.69	20240909	1.62	N	033290	500	303 억		26568	N	N	0	N	00	N
66	20241021	150423	57	100.00	KOSDAQ		유통	N	N	N	N		N	2495	85	2	3.53	898477445	359948	151.80	2415	2540	2385	3130	1690	2410	2496.16	0.05	0	70241	2596	2502	2456	2362	2316	2480	2340	304	720	500	1490	5	1	56156301	1401	5.04	0.40	12	0.64	495.00	6188.00	11003	20231205	-77.32	1993	20240909	25.19	4905	-49.13	20240202	1993	25.19	20240909	12920	-80.69	20231205	1993	25.19	20240909	1.62	N	033290	500	303 억		26568	N	N	0	N	00	N
67	20241021	140424	57	100.00	KOSDAQ		유통	N	N	N	N		N	2520	110	2	4.56	826204810	331046	139.61	2415	2540	2385	3130	1690	2410	2495.77	0.05	0	67137	2596	2502	2456	2362	2316	2480	2340	304	720	500	1490	5	1	56156301	1415	5.09	0.41	12	0.59	495.00	6188.00	11003	20231205	-77.10	1993	20240909	26.44	4905	-48.62	20240202	1993	26.44	20240909	12920	-80.50	20231205	1993	26.44	20240909	1.62	N	033290	500	303 억		26568	N	N	0	N	00	N
68	20241021	130422	57	100.00	KOSDAQ		유통	N	N	N	N		N	2510	100	2	4.15	736370375	294986	124.40	2415	2540	2385	3130	1690	2410	2496.32	0.05	0	59243	2596	2502	2456	2362	2316	2480	2340	304	720	500	1490	5	1	56156301	1410	5.07	0.41	12	0.53	495.00	6188.00	11003	20231205	-77.19	1993	20240909	25.94	4905	-48.83	20240202	1993	25.94	20240909	12920	-80.57	20231205	1993	25.94	20240909	1.62	N	033290	500	303 억		26568	N	N	0	N	00	N
69	20241021	120423	57	100.00	KOSDAQ		유통	N	N	N	N		N	2510	100	2	4.15	648574430	260182	109.72	2415	2535	2385	3130	1690	2410	2492.80	0.05	0	51047	2596	2502	2456	2362	2316	2480	2340	304	720	500	1490	5	1	56156301	1410	5.07	0.41	12	0.46	495.00	6188.00	11003	20231205	-77.19	1993	20240909	25.94	4905	-48.83	20240202	1993	25.94	20240909	12920	-80.57	20231205	1993	25.94	20240909	1.62	N	033290	500	303 억		26568	N	N	0	N	00	N
70	20241021	110420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2510	100	2	4.15	588512325	236261	99.64	2415	2535	2385	3130	1690	2410	2490.98	0.05	0	46543	2596	2502	2456	2362	2316	2480	2340	304	720	500	1490	5	1	56156301	1410	5.07	0.41	12	0.42	495.00	6188.00	11003	20231205	-77.19	1993	20240909	25.94	4905	-48.83	20240202	1993	25.94	20240909	12920	-80.57	20231205	1993	25.94	20240909	1.62	N	033290	500	303 억		26568	N	N	0	N	00	N
71	20241021	100422	57	100.00	KOSDAQ		유통	N	N	N	N		N	2515	105	2	4.36	458801270	184638	77.87	2415	2535	2385	3130	1690	2410	2484.91	0.05	0	41600	2596	2502	2456	2362	2316	2480	2340	304	720	500	1490	5	1	56156301	1412	5.08	0.41	12	0.33	495.00	6188.00	11003	20231205	-77.14	1993	20240909	26.19	4905	-48.73	20240202	1993	26.19	20240909	12920	-80.53	20231205	1993	26.19	20240909	1.62	N	033290	500	303 억		26568	N	N	0	N	00	N
72	20241021	090420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2410	0	3	0.00	23533845	9766	4.12	2415	2415	2405	3130	1690	2410	2409.77	0.05	0	2263	2596	2502	2456	2362	2316	2480	2340	304	720	500	1490	5	1	56156301	1353	4.87	0.39	12	0.02	495.00	6188.00	11003	20231205	-78.10	1993	20240909	20.92	4905	-50.87	20240202	1993	20.92	20240909	12920	-81.35	20231205	1993	20.92	20240909	1.62	N	033290	500	303 억		26568	N	N	0	N	00	N
73	20241018	160420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2410	-80	5	-3.21	556574605	228262	96.15	2490	2550	2410	3235	1745	2490	2438.62	0.14	0	-51593	2550	2520	2470	2440	2390	2535	2455	304	745	500	1540	5	1	56156301	1353	4.87	0.39	12	0.41	495.00	6188.00	11003	20231205	-78.10	1993	20240909	20.92	4905	-50.87	20240202	1993	20.92	20240909	12920	-81.35	20231205	1993	20.92	20240909	1.59	N	033290	500	303 억		78162	N	N	0	N	00	N
74	20241018	150429	57	100.00	KOSDAQ		유통	N	N	N	N		N	2420	-70	5	-2.81	483114870	197851	83.34	2490	2550	2415	3235	1745	2490	2441.81	0.14	0	-52054	2550	2520	2470	2440	2390	2535	2455	304	745	500	1540	5	1	56156301	1359	4.89	0.39	12	0.35	495.00	6188.00	11003	20231205	-78.01	1993	20240909	21.42	4905	-50.66	20240202	1993	21.42	20240909	12920	-81.27	20231205	1993	21.42	20240909	1.59	N	033290	500	303 억		78162	N	N	0	N	00	N
75	20241018	140434	57	100.00	KOSDAQ		유통	N	N	N	N		N	2435	-55	5	-2.21	406759055	166405	70.10	2490	2550	2420	3235	1745	2490	2444.39	0.14	0	-48280	2550	2520	2470	2440	2390	2535	2455	304	745	500	1540	5	1	56156301	1367	4.92	0.39	12	0.30	495.00	6188.00	11003	20231205	-77.87	1993	20240909	22.18	4905	-50.36	20240202	1993	22.18	20240909	12920	-81.15	20231205	1993	22.18	20240909	1.59	N	033290	500	303 억		78162	N	N	0	N	00	N
76	20241018	130422	57	100.00	KOSDAQ		유통	N	N	N	N		N	2440	-50	5	-2.01	360771465	147505	62.14	2490	2550	2420	3235	1745	2490	2445.83	0.14	0	-42191	2550	2520	2470	2440	2390	2535	2455	304	745	500	1540	5	1	56156301	1370	4.93	0.39	12	0.26	495.00	6188.00	11003	20231205	-77.82	1993	20240909	22.43	4905	-50.25	20240202	1993	22.43	20240909	12920	-81.11	20231205	1993	22.43	20240909	1.59	N	033290	500	303 억		78162	N	N	0	N	00	N
77	20241018	120428	57	100.00	KOSDAQ		유통	N	N	N	N		N	2435	-55	5	-2.21	314623085	128600	54.17	2490	2550	2420	3235	1745	2490	2446.52	0.14	0	-34233	2550	2520	2470	2440	2390	2535	2455	304	745	500	1540	5	1	56156301	1367	4.92	0.39	12	0.23	495.00	6188.00	11003	20231205	-77.87	1993	20240909	22.18	4905	-50.36	20240202	1993	22.18	20240909	12920	-81.15	20231205	1993	22.18	20240909	1.59	N	033290	500	303 억		78162	N	N	0	N	00	N
78	20241018	110426	57	100.00	KOSDAQ		유통	N	N	N	N		N	2430	-60	5	-2.41	282324395	115319	48.58	2490	2550	2420	3235	1745	2490	2448.20	0.14	0	-29860	2550	2520	2470	2440	2390	2535	2455	304	745	500	1540	5	1	56156301	1365	4.91	0.39	12	0.21	495.00	6188.00	11003	20231205	-77.92	1993	20240909	21.93	4905	-50.46	20240202	1993	21.93	20240909	12920	-81.19	20231205	1993	21.93	20240909	1.59	N	033290	500	303 억		78162	N	N	0	N	00	N
79	20241018	100422	57	100.00	KOSDAQ		유통	N	N	N	N		N	2435	-55	5	-2.21	207017145	84479	35.59	2490	2550	2420	3235	1745	2490	2450.52	0.14	0	-24619	2550	2520	2470	2440	2390	2535	2455	304	745	500	1540	5	1	56156301	1367	4.92	0.39	12	0.15	495.00	6188.00	11003	20231205	-77.87	1993	20240909	22.18	4905	-50.36	20240202	1993	22.18	20240909	12920	-81.15	20231205	1993	22.18	20240909	1.59	N	033290	500	303 억		78162	N	N	0	N	00	N
80	20241018	090422	57	100.00	KOSDAQ		유통	N	N	N	N		N	2465	-25	5	-1.00	39558500	15877	6.69	2490	2550	2460	3235	1745	2490	2491.56	0.14	0	-5310	2550	2520	2470	2440	2390	2535	2455	304	745	500	1540	5	1	56156301	1384	4.98	0.40	12	0.03	495.00	6188.00	11003	20231205	-77.60	1993	20240909	23.68	4905	-49.75	20240202	1993	23.68	20240909	12920	-80.92	20231205	1993	23.68	20240909	1.59	N	033290	500	303 억		78162	N	N	0	N	00	N
81	20241017	160421	57	100.00	KOSDAQ		유통	N	N	N	N		N	2490	30	2	1.22	574572895	233399	34.03	2475	2500	2420	3195	1725	2460	2461.67	0.21	0	-37346	2676	2567	2491	2382	2306	2530	2345	304	735	500	1520	5	1	56156301	1398	5.03	0.40	12	0.42	495.00	6188.00	11003	20231205	-77.37	1993	20240909	24.94	4905	-49.24	20240202	1993	24.94	20240909	12920	-80.73	20231205	1993	24.94	20240909	1.50	N	033290	500	303 억		115489	N	N	0	N	00	N
82	20241017	150421	57	100.00	KOSDAQ		유통	N	N	N	N		N	2460	0	3	0.00	499942430	203343	29.65	2475	2500	2420	3195	1725	2460	2458.62	0.21	0	-26653	2676	2567	2491	2382	2306	2530	2345	304	735	500	1520	5	1	56156301	1381	4.97	0.40	12	0.36	495.00	6188.00	11003	20231205	-77.64	1993	20240909	23.43	4905	-49.85	20240202	1993	23.43	20240909	12920	-80.96	20231205	1993	23.43	20240909	1.50	N	033290	500	303 억		115489	N	N	0	N	00	N
83	20241017	140422	57	100.00	KOSDAQ		유통	N	N	N	N		N	2460	0	3	0.00	436768240	177651	25.91	2475	2500	2420	3195	1725	2460	2458.57	0.21	0	-22679	2676	2567	2491	2382	2306	2530	2345	304	735	500	1520	5	1	56156301	1381	4.97	0.40	12	0.32	495.00	6188.00	11003	20231205	-77.64	1993	20240909	23.43	4905	-49.85	20240202	1993	23.43	20240909	12920	-80.96	20231205	1993	23.43	20240909	1.50	N	033290	500	303 억		115489	N	N	0	N	00	N
84	20241017	130421	57	100.00	KOSDAQ		유통	N	N	N	N		N	2465	5	2	0.20	388871275	158199	23.07	2475	2500	2420	3195	1725	2460	2458.11	0.21	0	-15388	2676	2567	2491	2382	2306	2530	2345	304	735	500	1520	5	1	56156301	1384	4.98	0.40	12	0.28	495.00	6188.00	11003	20231205	-77.60	1993	20240909	23.68	4905	-49.75	20240202	1993	23.68	20240909	12920	-80.92	20231205	1993	23.68	20240909	1.50	N	033290	500	303 억		115489	N	N	0	N	00	N
85	20241017	120422	57	100.00	KOSDAQ		유통	N	N	N	N		N	2445	-15	5	-0.61	351865330	143121	20.87	2475	2500	2420	3195	1725	2460	2458.52	0.21	0	-15872	2676	2567	2491	2382	2306	2530	2345	304	735	500	1520	5	1	56156301	1373	4.94	0.40	12	0.25	495.00	6188.00	11003	20231205	-77.78	1993	20240909	22.68	4905	-50.15	20240202	1993	22.68	20240909	12920	-81.08	20231205	1993	22.68	20240909	1.50	N	033290	500	303 억		115489	N	N	0	N	00	N
86	20241017	110423	57	100.00	KOSDAQ		유통	N	N	N	N		N	2440	-20	5	-0.81	318415300	129416	18.87	2475	2500	2420	3195	1725	2460	2460.40	0.21	0	-19498	2676	2567	2491	2382	2306	2530	2345	304	735	500	1520	5	1	56156301	1370	4.93	0.39	12	0.23	495.00	6188.00	11003	20231205	-77.82	1993	20240909	22.43	4905	-50.25	20240202	1993	22.43	20240909	12920	-81.11	20231205	1993	22.43	20240909	1.50	N	033290	500	303 억		115489	N	N	0	N	00	N
87	20241017	100424	57	100.00	KOSDAQ		유통	N	N	N	N		N	2470	10	2	0.41	151773805	61539	8.97	2475	2495	2445	3195	1725	2460	2466.30	0.21	0	-14308	2676	2567	2491	2382	2306	2530	2345	304	735	500	1520	5	1	56156301	1387	4.99	0.40	12	0.11	495.00	6188.00	11003	20231205	-77.55	1993	20240909	23.93	4905	-49.64	20240202	1993	23.93	20240909	12920	-80.88	20231205	1993	23.93	20240909	1.50	N	033290	500	303 억		115489	N	N	0	N	00	N
88	20241017	090419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2475	15	2	0.61	21598865	8767	1.28	2475	2480	2455	3195	1725	2460	2463.66	0.21	0	1233	2676	2567	2491	2382	2306	2530	2345	304	735	500	1520	5	1	56156301	1390	5.00	0.40	12	0.02	495.00	6188.00	11003	20231205	-77.51	1993	20240909	24.18	4905	-49.54	20240202	1993	24.18	20240909	12920	-80.84	20231205	1993	24.18	20240909	1.50	N	033290	500	303 억		115489	N	N	0	N	00	N
89	20241016	160418	57	100.00	KOSDAQ		유통	N	N	N	N		N	2460	-35	5	-1.40	1707010630	680752	134.58	2525	2600	2415	3240	1750	2495	2507.57	0.34	0	-79512	2631	2562	2501	2432	2371	2532	2402	304	745	500	1540	5	1	56156301	1381	4.97	0.40	12	1.21	495.00	6188.00	11003	20231205	-77.64	1993	20240909	23.43	4905	-49.85	20240202	1993	23.43	20240909	12920	-80.96	20231205	1993	23.43	20240909	1.39	N	033290	500	303 억		191273	N	N	0	N	00	N
90	20241016	150421	57	100.00	KOSDAQ		유통	N	N	N	N		N	2435	-60	5	-2.40	1644136620	655091	129.51	2525	2600	2415	3240	1750	2495	2509.79	0.34	0	-79357	2631	2562	2501	2432	2371	2532	2402	304	745	500	1540	5	1	56156301	1367	4.92	0.39	12	1.17	495.00	6188.00	11003	20231205	-77.87	1993	20240909	22.18	4905	-50.36	20240202	1993	22.18	20240909	12920	-81.15	20231205	1993	22.18	20240909	1.39	N	033290	500	303 억		191273	N	N	0	N	00	N
91	20241016	140420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2445	-50	5	-2.00	1505185420	597792	118.18	2525	2600	2435	3240	1750	2495	2517.93	0.34	0	-96590	2631	2562	2501	2432	2371	2532	2402	304	745	500	1540	5	1	56156301	1373	4.94	0.40	12	1.06	495.00	6188.00	11003	20231205	-77.78	1993	20240909	22.68	4905	-50.15	20240202	1993	22.68	20240909	12920	-81.08	20231205	1993	22.68	20240909	1.39	N	033290	500	303 억		191273	N	N	0	N	00	N
92	20241016	130420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2455	-40	5	-1.60	1375443865	544703	107.69	2525	2600	2450	3240	1750	2495	2525.15	0.34	0	-99367	2631	2562	2501	2432	2371	2532	2402	304	745	500	1540	5	1	56156301	1379	4.96	0.40	12	0.97	495.00	6188.00	11003	20231205	-77.69	1993	20240909	23.18	4905	-49.95	20240202	1993	23.18	20240909	12920	-81.00	20231205	1993	23.18	20240909	1.39	N	033290	500	303 억		191273	N	N	0	N	00	N
93	20241016	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2480	-15	5	-0.60	1259924900	497767	98.41	2525	2600	2465	3240	1750	2495	2531.19	0.34	0	-86571	2631	2562	2501	2432	2371	2532	2402	304	745	500	1540	5	1	56156301	1393	5.01	0.40	12	0.89	495.00	6188.00	11003	20231205	-77.46	1993	20240909	24.44	4905	-49.44	20240202	1993	24.44	20240909	12920	-80.80	20231205	1993	24.44	20240909	1.39	N	033290	500	303 억		191273	N	N	0	N	00	N
94	20241016	110419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2495	0	3	0.00	1182455880	466558	92.24	2525	2600	2465	3240	1750	2495	2534.46	0.34	0	-67920	2631	2562	2501	2432	2371	2532	2402	304	745	500	1540	5	1	56156301	1401	5.04	0.40	12	0.83	495.00	6188.00	11003	20231205	-77.32	1993	20240909	25.19	4905	-49.13	20240202	1993	25.19	20240909	12920	-80.69	20231205	1993	25.19	20240909	1.39	N	033290	500	303 억		191273	N	N	0	N	00	N
95	20241016	100420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2535	40	2	1.60	875905280	344162	68.04	2525	2600	2500	3240	1750	2495	2545.11	0.34	0	-49308	2631	2562	2501	2432	2371	2532	2402	304	745	500	1540	5	1	56156301	1424	5.12	0.41	12	0.61	495.00	6188.00	11003	20231205	-76.96	1993	20240909	27.20	4905	-48.32	20240202	1993	27.20	20240909	12920	-80.38	20231205	1993	27.20	20240909	1.39	N	033290	500	303 억		191273	N	N	0	N	00	N
96	20241016	090420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2540	45	2	1.80	207885895	82306	16.27	2525	2550	2500	3240	1750	2495	2525.95	0.34	0	-5510	2631	2562	2501	2432	2371	2532	2402	304	745	500	1540	5	1	56156301	1426	5.13	0.41	12	0.15	495.00	6188.00	11003	20231205	-76.92	1993	20240909	27.45	4905	-48.22	20240202	1993	27.45	20240909	12920	-80.34	20231205	1993	27.45	20240909	1.39	N	033290	500	303 억		191273	N	N	0	N	00	N
97	20241015	160417	57	100.00	KOSDAQ		유통	N	N	N	N		N	2495	-50	5	-1.96	1237232510	498880	88.29	2570	2570	2440	3305	1785	2545	2479.97	0.45	0	-55035	2701	2622	2571	2492	2441	2597	2467	304	760	500	1570	5	1	56156301	1401	5.04	0.40	12	0.89	495.00	6188.00	11003	20231205	-77.32	1993	20240909	25.19	4905	-49.13	20240202	1993	25.19	20240909	12920	-80.69	20231205	1993	25.19	20240909	1.42	N	033290	500	303 억		253433	N	N	4	N	00	N
98	20241015	150420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2500	-45	5	-1.77	1129770165	455826	80.67	2570	2570	2440	3305	1785	2545	2478.51	0.45	0	-52705	2701	2622	2571	2492	2441	2597	2467	304	760	500	1570	5	1	56156301	1404	5.05	0.40	12	0.81	495.00	6188.00	11003	20231205	-77.28	1993	20240909	25.44	4905	-49.03	20240202	1993	25.44	20240909	12920	-80.65	20231205	1993	25.44	20240909	1.42	N	033290	500	303 억		253433	N	N	4	N	00	N
99	20241015	140419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2460	-85	5	-3.34	938050730	378762	67.04	2570	2570	2440	3305	1785	2545	2476.62	0.45	0	-37963	2701	2622	2571	2492	2441	2597	2467	304	760	500	1570	5	1	56156301	1381	4.97	0.40	12	0.67	495.00	6188.00	11003	20231205	-77.64	1993	20240909	23.43	4905	-49.85	20240202	1993	23.43	20240909	12920	-80.96	20231205	1993	23.43	20240909	1.42	N	033290	500	303 억		253433	N	N	4	N	00	N
100	20241015	130420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2475	-70	5	-2.75	861095765	347681	61.53	2570	2570	2440	3305	1785	2545	2476.68	0.45	0	-35598	2701	2622	2571	2492	2441	2597	2467	304	760	500	1570	5	1	56156301	1390	5.00	0.40	12	0.62	495.00	6188.00	11003	20231205	-77.51	1993	20240909	24.18	4905	-49.54	20240202	1993	24.18	20240909	12920	-80.84	20231205	1993	24.18	20240909	1.42	N	033290	500	303 억		253433	N	N	4	N	00	N
101	20241015	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2465	-80	5	-3.14	767881845	309759	54.82	2570	2570	2440	3305	1785	2545	2478.96	0.45	0	-35790	2701	2622	2571	2492	2441	2597	2467	304	760	500	1570	5	1	56156301	1384	4.98	0.40	12	0.55	495.00	6188.00	11003	20231205	-77.60	1993	20240909	23.68	4905	-49.75	20240202	1993	23.68	20240909	12920	-80.92	20231205	1993	23.68	20240909	1.42	N	033290	500	303 억		253433	N	N	4	N	00	N
102	20241015	110420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2455	-90	5	-3.54	679165460	273722	48.44	2570	2570	2440	3305	1785	2545	2481.22	0.45	0	-27560	2701	2622	2571	2492	2441	2597	2467	304	760	500	1570	5	1	56156301	1379	4.96	0.40	12	0.49	495.00	6188.00	11003	20231205	-77.69	1993	20240909	23.18	4905	-49.95	20240202	1993	23.18	20240909	12920	-81.00	20231205	1993	23.18	20240909	1.42	N	033290	500	303 억		253433	N	N	4	N	00	N
103	20241015	100420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2465	-80	5	-3.14	539916960	217028	38.41	2570	2570	2440	3305	1785	2545	2487.77	0.45	0	-26926	2701	2622	2571	2492	2441	2597	2467	304	760	500	1570	5	1	56156301	1384	4.98	0.40	12	0.39	495.00	6188.00	11003	20231205	-77.60	1993	20240909	23.68	4905	-49.75	20240202	1993	23.68	20240909	12920	-80.92	20231205	1993	23.68	20240909	1.42	N	033290	500	303 억		253433	N	N	4	N	00	N
104	20241015	090418	57	100.00	KOSDAQ		유통	N	N	N	N		N	2530	-15	5	-0.59	66003150	25945	4.59	2570	2570	2515	3305	1785	2545	2543.96	0.45	0	-6349	2701	2622	2571	2492	2441	2597	2467	304	760	500	1570	5	1	56156301	1421	5.11	0.41	12	0.05	495.00	6188.00	11003	20231205	-77.01	1993	20240909	26.94	4905	-48.42	20240202	1993	26.94	20240909	12920	-80.42	20231205	1993	26.94	20240909	1.42	N	033290	500	303 억		253433	N	N	4	N	00	N
105	20241014	160409	57	100.00	KOSDAQ		유통	N	N	N	N		N	2545	-55	5	-2.12	1430984705	556535	36.24	2630	2650	2520	3380	1820	2600	2571.38	0.51	0	-38772	2970	2785	2665	2480	2360	2725	2420	304	780	500	1610	5	1	56156301	1429	5.14	0.41	12	0.99	495.00	6188.00	11003	20231205	-76.87	1993	20240909	27.70	4905	-48.11	20240202	1993	27.70	20240909	12920	-80.30	20231205	1993	27.70	20240909	1.41	N	033290	500	303 억		286507	N	N	4	N	00	N
106	20241014	150414	57	100.00	KOSDAQ		유통	N	N	N	N		N	2550	-50	5	-1.92	1224655025	475346	30.95	2630	2650	2530	3380	1820	2600	2576.34	0.51	0	-24305	2970	2785	2665	2480	2360	2725	2420	304	780	500	1610	5	1	56156301	1432	5.15	0.41	12	0.85	495.00	6188.00	11003	20231205	-76.82	1993	20240909	27.95	4905	-48.01	20240202	1993	27.95	20240909	12920	-80.26	20231205	1993	27.95	20240909	1.41	N	033290	500	303 억		286507	N	N	1	N	00	N
107	20241014	140414	57	100.00	KOSDAQ		유통	N	N	N	N		N	2545	-55	5	-2.12	1111038930	430880	28.05	2630	2650	2530	3380	1820	2600	2578.53	0.51	0	-10217	2970	2785	2665	2480	2360	2725	2420	304	780	500	1610	5	1	56156301	1429	5.14	0.41	12	0.77	495.00	6188.00	11003	20231205	-76.87	1993	20240909	27.70	4905	-48.11	20240202	1993	27.70	20240909	12920	-80.30	20231205	1993	27.70	20240909	1.41	N	033290	500	303 억		286507	N	N	1	N	00	N
108	20241014	130415	57	100.00	KOSDAQ		유통	N	N	N	N		N	2555	-45	5	-1.73	1029494010	398847	25.97	2630	2650	2540	3380	1820	2600	2581.18	0.51	0	-7187	2970	2785	2665	2480	2360	2725	2420	304	780	500	1610	5	1	56156301	1435	5.16	0.41	12	0.71	495.00	6188.00	11003	20231205	-76.78	1993	20240909	28.20	4905	-47.91	20240202	1993	28.20	20240909	12920	-80.22	20231205	1993	28.20	20240909	1.41	N	033290	500	303 억		286507	N	N	1	N	00	N
109	20241014	120407	57	100.00	KOSDAQ		유통	N	N	N	N		N	2575	-25	5	-0.96	811782630	313543	20.41	2630	2650	2555	3380	1820	2600	2589.06	0.51	0	-15511	2970	2785	2665	2480	2360	2725	2420	304	780	500	1610	5	1	56156301	1446	5.20	0.42	12	0.56	495.00	6188.00	11003	20231205	-76.60	1993	20240909	29.20	4905	-47.50	20240202	1993	29.20	20240909	12920	-80.07	20231205	1993	29.20	20240909	1.41	N	033290	500	303 억		286507	N	N	1	N	00	N
110	20241014	110411	57	100.00	KOSDAQ		유통	N	N	N	N		N	2585	-15	5	-0.58	722459670	278832	18.15	2630	2650	2555	3380	1820	2600	2591.02	0.51	0	-6739	2970	2785	2665	2480	2360	2725	2420	304	780	500	1610	5	1	56156301	1452	5.22	0.42	12	0.50	495.00	6188.00	11003	20231205	-76.51	1993	20240909	29.70	4905	-47.30	20240202	1993	29.70	20240909	12920	-79.99	20231205	1993	29.70	20240909	1.41	N	033290	500	303 억		286507	N	N	1	N	00	N
111	20241014	100411	57	100.00	KOSDAQ		유통	N	N	N	N		N	2590	-10	5	-0.38	588185850	226678	14.76	2630	2650	2555	3380	1820	2600	2594.81	0.51	0	7339	2970	2785	2665	2480	2360	2725	2420	304	780	500	1610	5	1	56156301	1454	5.23	0.42	12	0.40	495.00	6188.00	11003	20231205	-76.46	1993	20240909	29.95	4905	-47.20	20240202	1993	29.95	20240909	12920	-79.95	20231205	1993	29.95	20240909	1.41	N	033290	500	303 억		286507	N	N	1	N	00	N
112	20241014	090413	57	100.00	KOSDAQ		유통	N	N	N	N		N	2590	-10	5	-0.38	158052790	60324	3.93	2630	2650	2585	3380	1820	2600	2620.06	0.51	0	-2568	2970	2785	2665	2480	2360	2725	2420	304	780	500	1610	5	1	56156301	1454	5.23	0.42	12	0.11	495.00	6188.00	11003	20231205	-76.46	1993	20240909	29.95	4905	-47.20	20240202	1993	29.95	20240909	12920	-79.95	20231205	1993	29.95	20240909	1.41	N	033290	500	303 억		286507	N	N	1	N	00	N
113	20241011	160405	57	100.00	KOSDAQ		유통	N	N	N	N		N	2600	-190	5	-6.81	4082499565	1514882	17.13	2755	2850	2545	3625	1955	2790	2695.00	0.32	0	107955	3233	3011	2638	2416	2043	3122	2527	304	835	500	1720	5	1	56156301	1460	5.25	0.42	12	2.70	495.00	6188.00	11003	20231205	-76.37	1993	20240909	30.46	4905	-46.99	20240202	1993	30.46	20240909	12920	-79.88	20231205	1993	30.46	20240909	1.39	N	033290	500	303 억		181616	N	N	1	N	00	N
114	20241011	150410	57	100.00	KOSDAQ		유통	N	N	N	N		N	2615	-175	5	-6.27	3741893530	1383350	15.64	2755	2850	2590	3625	1955	2790	2704.78	0.32	0	92912	3233	3011	2638	2416	2043	3122	2527	304	835	500	1720	5	1	56156301	1468	5.28	0.42	12	2.46	495.00	6188.00	11003	20231205	-76.23	1993	20240909	31.21	4905	-46.69	20240202	1993	31.21	20240909	12920	-79.76	20231205	1993	31.21	20240909	1.39	N	033290	500	303 억		181616	N	N	0	N	00	N
115	20241011	140411	57	100.00	KOSDAQ		유통	N	N	N	N		N	2645	-145	5	-5.20	3242160510	1192448	13.48	2755	2850	2635	3625	1955	2790	2718.74	0.32	0	70379	3233	3011	2638	2416	2043	3122	2527	304	835	500	1720	5	1	56156301	1485	5.34	0.43	12	2.12	495.00	6188.00	11003	20231205	-75.96	1993	20240909	32.71	4905	-46.08	20240202	1993	32.71	20240909	12920	-79.53	20231205	1993	32.71	20240909	1.39	N	033290	500	303 억		181616	N	N	0	N	00	N
116	20241011	130412	57	100.00	KOSDAQ		유통	N	N	N	N		N	2655	-135	5	-4.84	3068252160	1127115	12.75	2755	2850	2635	3625	1955	2790	2722.05	0.32	0	71629	3233	3011	2638	2416	2043	3122	2527	304	835	500	1720	5	1	56156301	1491	5.36	0.43	12	2.01	495.00	6188.00	11003	20231205	-75.87	1993	20240909	33.22	4905	-45.87	20240202	1993	33.22	20240909	12920	-79.45	20231205	1993	33.22	20240909	1.39	N	033290	500	303 억		181616	N	N	0	N	00	N
117	20241011	120410	57	100.00	KOSDAQ		유통	N	N	N	N		N	2670	-120	5	-4.30	2739872435	1003483	11.35	2755	2850	2650	3625	1955	2790	2730.20	0.32	0	69428	3233	3011	2638	2416	2043	3122	2527	304	835	500	1720	5	1	56156301	1499	5.39	0.43	12	1.79	495.00	6188.00	11003	20231205	-75.73	1993	20240909	33.97	4905	-45.57	20240202	1993	33.97	20240909	12920	-79.33	20231205	1993	33.97	20240909	1.39	N	033290	500	303 억		181616	N	N	0	N	00	N
118	20241011	110408	57	100.00	KOSDAQ		유통	N	N	N	N		N	2660	-130	5	-4.66	2468026565	902096	10.20	2755	2850	2650	3625	1955	2790	2735.71	0.32	0	81450	3233	3011	2638	2416	2043	3122	2527	304	835	500	1720	5	1	56156301	1494	5.37	0.43	12	1.61	495.00	6188.00	11003	20231205	-75.82	1993	20240909	33.47	4905	-45.77	20240202	1993	33.47	20240909	12920	-79.41	20231205	1993	33.47	20240909	1.39	N	033290	500	303 억		181616	N	N	0	N	00	N
119	20241011	100415	57	100.00	KOSDAQ		유통	N	N	N	N		N	2700	-90	5	-3.23	1960848760	711982	8.05	2755	2850	2675	3625	1955	2790	2753.93	0.32	0	72702	3233	3011	2638	2416	2043	3122	2527	304	835	500	1720	5	1	56156301	1516	5.45	0.44	12	1.27	495.00	6188.00	11003	20231205	-75.46	1993	20240909	35.47	4905	-44.95	20240202	1993	35.47	20240909	12920	-79.10	20231205	1993	35.47	20240909	1.39	N	033290	500	303 억		181616	N	N	0	N	00	N
120	20241011	090411	57	100.00	KOSDAQ		유통	N	N	N	N		N	2810	20	2	0.72	392755965	142132	1.61	2755	2810	2735	3625	1955	2790	2762.78	0.32	0	13001	3233	3011	2638	2416	2043	3122	2527	304	835	500	1720	5	1	56156301	1578	5.68	0.45	12	0.25	495.00	6188.00	11003	20231205	-74.46	1993	20240909	40.99	4905	-42.71	20240202	1993	40.99	20240909	12920	-78.25	20231205	1993	40.99	20240909	1.39	N	033290	500	303 억		181616	N	N	0	N	00	N
121	20241010	160418	57	100.00	KOSDAQ		유통	N	N	N	N		N	2790	520	2	22.91	23783537930	8752459	14125.07	2290	2860	2265	2950	1590	2270	2717.21	0.25	0	34635	2370	2320	2295	2245	2220	2307	2232	304	680	500	1400	5	1	56156301	1567	5.64	0.45	12	15.59	495.00	6188.00	11003	20231205	-74.64	1993	20240909	39.99	4905	-43.12	20240202	1993	39.99	20240909	12920	-78.41	20231205	1993	39.99	20240909	1.37	N	033290	500	303 억		139982	N	N	0	N	00	N
122	20241010	150424	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	495	2	21.81	22343387465	8227857	13278.45	2290	2860	2265	2950	1590	2270	2715.58	0.25	0	-50242	2370	2320	2295	2245	2220	2307	2232	304	680	500	1400	5	1	56156301	1553	5.59	0.45	12	14.65	495.00	6188.00	11003	20231205	-74.87	1993	20240909	38.74	4905	-43.63	20240202	1993	38.74	20240909	12920	-78.60	20231205	1993	38.74	20240909	1.37	N	033290	500	303 억		139982	N	N	0	N	00	N
123	20241010	140421	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	495	2	21.81	16915537745	6280435	10135.62	2290	2830	2265	2950	1590	2270	2693.37	0.25	0	-31346	2370	2320	2295	2245	2220	2307	2232	304	680	500	1400	5	1	56156301	1553	5.59	0.45	12	11.18	495.00	6188.00	11003	20231205	-74.87	1993	20240909	38.74	4905	-43.63	20240202	1993	38.74	20240909	12920	-78.60	20231205	1993	38.74	20240909	1.37	N	033290	500	303 억		139982	N	N	0	N	00	N
124	20241010	130420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2645	375	2	16.52	8823560415	3347606	5402.50	2290	2755	2265	2950	1590	2270	2635.78	0.25	0	-119361	2370	2320	2295	2245	2220	2307	2232	304	680	500	1400	5	1	56156301	1485	5.34	0.43	12	5.96	495.00	6188.00	11003	20231205	-75.96	1993	20240909	32.71	4905	-46.08	20240202	1993	32.71	20240909	12920	-79.53	20231205	1993	32.71	20240909	1.37	N	033290	500	303 억		139982	N	N	0	N	00	N
125	20241010	120421	57	100.00	KOSDAQ		유통	N	N	N	N		N	2330	60	2	2.64	76880670	33450	53.98	2290	2330	2265	2950	1590	2270	2298.38	0.25	0	-7250	2370	2320	2295	2245	2220	2307	2232	304	680	500	1400	5	1	56156301	1308	4.71	0.38	12	0.06	495.00	6188.00	11003	20231205	-78.82	1993	20240909	16.91	4905	-52.50	20240202	1993	16.91	20240909	12920	-81.97	20231205	1993	16.91	20240909	1.37	N	033290	500	303 억		139982	N	N	0	N	00	N
126	20241010	110419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	30	2	1.32	43557295	19071	30.78	2290	2300	2265	2950	1590	2270	2283.95	0.25	0	-6695	2370	2320	2295	2245	2220	2307	2232	304	680	500	1400	5	1	56156301	1292	4.65	0.37	12	0.03	495.00	6188.00	11003	20231205	-79.10	1993	20240909	15.40	4905	-53.11	20240202	1993	15.40	20240909	12920	-82.20	20231205	1993	15.40	20240909	1.37	N	033290	500	303 억		139982	N	N	0	N	00	N
127	20241010	100420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2295	25	2	1.10	29289560	12823	20.69	2290	2300	2265	2950	1590	2270	2284.14	0.25	0	-6382	2370	2320	2295	2245	2220	2307	2232	304	680	500	1400	5	1	56156301	1289	4.64	0.37	12	0.02	495.00	6188.00	11003	20231205	-79.14	1993	20240909	15.15	4905	-53.21	20240202	1993	15.15	20240909	12920	-82.24	20231205	1993	15.15	20240909	1.37	N	033290	500	303 억		139982	N	N	0	N	00	N
128	20241010	090419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2290	20	2	0.88	4898310	2139	3.45	2290	2290	2290	2950	1590	2270	2290.00	0.25	0	-1116	2370	2320	2295	2245	2220	2307	2232	304	680	500	1400	5	1	56156301	1286	4.63	0.37	12	0.00	495.00	6188.00	11003	20231205	-79.19	1993	20240909	14.90	4905	-53.31	20240202	1993	14.90	20240909	12920	-82.28	20231205	1993	14.90	20240909	1.37	N	033290	500	303 억		139982	N	N	0	N	00	N
129	20241008	160418	57	100.00	KOSDAQ		유통	N	N	N	N		N	2270	-35	5	-1.52	140668560	61294	62.72	2315	2345	2270	2995	1615	2305	2294.98	0.30	0	-31906	2378	2341	2298	2261	2218	2360	2280	304	690	500	1420	5	1	56156301	1275	4.59	0.37	12	0.11	495.00	6188.00	11003	20231205	-79.37	1993	20240909	13.90	4905	-53.72	20240202	1993	13.90	20240909	12920	-82.43	20231205	1993	13.90	20240909	1.34	N	033290	500	303 억		170566	N	N	0	N	00	N
130	20241008	150420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2280	-25	5	-1.08	128000125	55718	57.01	2315	2345	2275	2995	1615	2305	2297.28	0.30	0	-29580	2378	2341	2298	2261	2218	2360	2280	304	690	500	1420	5	1	56156301	1280	4.61	0.37	12	0.10	495.00	6188.00	11003	20231205	-79.28	1993	20240909	14.40	4905	-53.52	20240202	1993	14.40	20240909	12920	-82.35	20231205	1993	14.40	20240909	1.34	N	033290	500	303 억		170566	N	N	0	N	00	N
131	20241008	140420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2295	-10	5	-0.43	101168065	43981	45.00	2315	2345	2280	2995	1615	2305	2300.27	0.30	0	-22553	2378	2341	2298	2261	2218	2360	2280	304	690	500	1420	5	1	56156301	1289	4.64	0.37	12	0.08	495.00	6188.00	11003	20231205	-79.14	1993	20240909	15.15	4905	-53.21	20240202	1993	15.15	20240909	12920	-82.24	20231205	1993	15.15	20240909	1.34	N	033290	500	303 억		170566	N	N	0	N	00	N
132	20241008	130419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	-5	5	-0.22	85817995	37283	38.15	2315	2345	2280	2995	1615	2305	2301.80	0.30	0	-21605	2378	2341	2298	2261	2218	2360	2280	304	690	500	1420	5	1	56156301	1292	4.65	0.37	12	0.07	495.00	6188.00	11003	20231205	-79.10	1993	20240909	15.40	4905	-53.11	20240202	1993	15.40	20240909	12920	-82.20	20231205	1993	15.40	20240909	1.34	N	033290	500	303 억		170566	N	N	0	N	00	N
133	20241008	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	-5	5	-0.22	81226325	35287	36.11	2315	2345	2280	2995	1615	2305	2301.88	0.30	0	-19838	2378	2341	2298	2261	2218	2360	2280	304	690	500	1420	5	1	56156301	1292	4.65	0.37	12	0.06	495.00	6188.00	11003	20231205	-79.10	1993	20240909	15.40	4905	-53.11	20240202	1993	15.40	20240909	12920	-82.20	20231205	1993	15.40	20240909	1.34	N	033290	500	303 억		170566	N	N	0	N	00	N
134	20241008	110418	57	100.00	KOSDAQ		유통	N	N	N	N		N	2315	10	2	0.43	69767680	30317	31.02	2315	2345	2280	2995	1615	2305	2301.27	0.30	0	-16444	2378	2341	2298	2261	2218	2360	2280	304	690	500	1420	5	1	56156301	1300	4.68	0.37	12	0.05	495.00	6188.00	11003	20231205	-78.96	1993	20240909	16.16	4905	-52.80	20240202	1993	16.16	20240909	12920	-82.08	20231205	1993	16.16	20240909	1.34	N	033290	500	303 억		170566	N	N	0	N	00	N
135	20241008	100420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	-5	5	-0.22	27536025	11972	12.25	2315	2345	2280	2995	1615	2305	2300.04	0.30	0	-5360	2378	2341	2298	2261	2218	2360	2280	304	690	500	1420	5	1	56156301	1292	4.65	0.37	12	0.02	495.00	6188.00	11003	20231205	-79.10	1993	20240909	15.40	4905	-53.11	20240202	1993	15.40	20240909	12920	-82.20	20231205	1993	15.40	20240909	1.34	N	033290	500	303 억		170566	N	N	0	N	00	N
136	20241008	090418	57	100.00	KOSDAQ		유통	N	N	N	N		N	2325	20	2	0.87	657185	283	0.29	2315	2325	2315	2995	1615	2305	2322.21	0.30	0	-246	2378	2341	2298	2261	2218	2360	2280	304	690	500	1420	5	1	56156301	1306	4.70	0.38	12	0.00	495.00	6188.00	11003	20231205	-78.87	1993	20240909	16.66	4905	-52.60	20240202	1993	16.66	20240909	12920	-82.00	20231205	1993	16.66	20240909	1.34	N	033290	500	303 억		170566	N	N	0	N	00	N
137	20241007	160416	57	100.00	KOSDAQ		유통	N	N	N	N		N	2305	25	2	1.10	223137655	97340	101.39	2290	2335	2255	2960	1600	2280	2292.35	0.24	0	12377	2396	2337	2296	2237	2196	2317	2217	304	680	500	1410	5	1	56156301	1294	4.66	0.37	12	0.17	495.00	6188.00	11003	20231205	-79.05	1993	20240909	15.65	4905	-53.01	20240202	1993	15.65	20240909	12920	-82.16	20231205	1993	15.65	20240909	1.32	N	033290	500	303 억		137194	N	N	0	N	00	N
138	20241007	150408	57	100.00	KOSDAQ		유통	N	N	N	N		N	2315	35	2	1.54	215986345	94239	98.16	2290	2335	2255	2960	1600	2280	2291.90	0.24	0	11377	2396	2337	2296	2237	2196	2317	2217	304	680	500	1410	5	1	56156301	1300	4.68	0.37	12	0.17	495.00	6188.00	11003	20231205	-78.96	1993	20240909	16.16	4905	-52.80	20240202	1993	16.16	20240909	12920	-82.08	20231205	1993	16.16	20240909	1.32	N	033290	500	303 억		137194	N	N	0	N	00	N
139	20241007	140426	57	100.00	KOSDAQ		유통	N	N	N	N		N	2320	40	2	1.75	170725280	74709	77.82	2290	2325	2255	2960	1600	2280	2285.20	0.24	0	8433	2396	2337	2296	2237	2196	2317	2217	304	680	500	1410	5	1	56156301	1303	4.69	0.37	12	0.13	495.00	6188.00	11003	20231205	-78.91	1993	20240909	16.41	4905	-52.70	20240202	1993	16.41	20240909	12920	-82.04	20231205	1993	16.41	20240909	1.32	N	033290	500	303 억		137194	N	N	0	N	00	N
140	20241007	130411	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	20	2	0.88	147014180	64424	67.10	2290	2325	2255	2960	1600	2280	2281.98	0.24	0	5550	2396	2337	2296	2237	2196	2317	2217	304	680	500	1410	5	1	56156301	1292	4.65	0.37	12	0.11	495.00	6188.00	11003	20231205	-79.10	1993	20240909	15.40	4905	-53.11	20240202	1993	15.40	20240909	12920	-82.20	20231205	1993	15.40	20240909	1.32	N	033290	500	303 억		137194	N	N	0	N	00	N
141	20241007	120435	57	100.00	KOSDAQ		유통	N	N	N	N		N	2325	45	2	1.97	126527340	55530	57.84	2290	2325	2255	2960	1600	2280	2278.54	0.24	0	5092	2396	2337	2296	2237	2196	2317	2217	304	680	500	1410	5	1	56156301	1306	4.70	0.38	12	0.10	495.00	6188.00	11003	20231205	-78.87	1993	20240909	16.66	4905	-52.60	20240202	1993	16.66	20240909	12920	-82.00	20231205	1993	16.66	20240909	1.32	N	033290	500	303 억		137194	N	N	0	N	00	N
142	20241007	110407	57	100.00	KOSDAQ		유통	N	N	N	N		N	2265	-15	5	-0.66	72393730	31898	33.23	2290	2290	2255	2960	1600	2280	2269.54	0.24	0	6036	2396	2337	2296	2237	2196	2317	2217	304	680	500	1410	5	1	56156301	1272	4.58	0.37	12	0.06	495.00	6188.00	11003	20231205	-79.41	1993	20240909	13.65	4905	-53.82	20240202	1993	13.65	20240909	12920	-82.47	20231205	1993	13.65	20240909	1.32	N	033290	500	303 억		137194	N	N	0	N	00	N
143	20241007	100405	57	100.00	KOSDAQ		유통	N	N	N	N		N	2285	5	2	0.22	35610845	15660	16.31	2290	2290	2260	2960	1600	2280	2274.00	0.24	0	7430	2396	2337	2296	2237	2196	2317	2217	304	680	500	1410	5	1	56156301	1283	4.62	0.37	12	0.03	495.00	6188.00	11003	20231205	-79.23	1993	20240909	14.65	4905	-53.41	20240202	1993	14.65	20240909	12920	-82.31	20231205	1993	14.65	20240909	1.32	N	033290	500	303 억		137194	N	N	0	N	00	N
144	20241007	090345	57	100.00	KOSDAQ		유통	N	N	N	N		N	2290	10	2	0.44	9329815	4075	4.24	2290	2290	2280	2960	1600	2280	2289.53	0.24	0	-444	2396	2337	2296	2237	2196	2317	2217	304	680	500	1410	5	1	56156301	1286	4.63	0.37	12	0.01	495.00	6188.00	11003	20231205	-79.19	1993	20240909	14.90	4905	-53.31	20240202	1993	14.90	20240909	12920	-82.28	20231205	1993	14.90	20240909	1.32	N	033290	500	303 억		137194	N	N	0	N	00	N
145	20241004	160353	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2280	-45	5	-1.94	214904130	94304	66.62	2355	2355	2255	3020	1630	2325	2278.84	0.33	0	-46315	2425	2375	2315	2265	2205	2345	2235	304	695	500	1440	5	1	56156301	1280	4.61	0.37	12	0.17	495.00	6188.00	11003	20231205	-79.28	1993	20240909	14.40	4905	-53.52	20240202	1993	14.40	20240909	12920	-82.35	20231205	1993	14.40	20240909	1.31	N	033290	500	303 억		183509	N	N	0	N	00	N
146	20241004	150355	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2265	-60	5	-2.58	200275640	87845	62.06	2355	2355	2255	3020	1630	2325	2279.88	0.33	0	-43725	2425	2375	2315	2265	2205	2345	2235	304	695	500	1440	5	1	56156301	1272	4.58	0.37	12	0.16	495.00	6188.00	11003	20231205	-79.41	1993	20240909	13.65	4905	-53.82	20240202	1993	13.65	20240909	12920	-82.47	20231205	1993	13.65	20240909	1.31	N	033290	500	303 억		183509	N	N	0	N	00	N
147	20241004	140357	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2265	-60	5	-2.58	167792265	73472	51.91	2355	2355	2260	3020	1630	2325	2283.76	0.33	0	-36670	2425	2375	2315	2265	2205	2345	2235	304	695	500	1440	5	1	56156301	1272	4.58	0.37	12	0.13	495.00	6188.00	11003	20231205	-79.41	1993	20240909	13.65	4905	-53.82	20240202	1993	13.65	20240909	12920	-82.47	20231205	1993	13.65	20240909	1.31	N	033290	500	303 억		183509	N	N	0	N	00	N
148	20241004	130356	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2275	-50	5	-2.15	140462220	61424	43.40	2355	2355	2260	3020	1630	2325	2286.76	0.33	0	-26836	2425	2375	2315	2265	2205	2345	2235	304	695	500	1440	5	1	56156301	1278	4.60	0.37	12	0.11	495.00	6188.00	11003	20231205	-79.32	1993	20240909	14.15	4905	-53.62	20240202	1993	14.15	20240909	12920	-82.39	20231205	1993	14.15	20240909	1.31	N	033290	500	303 억		183509	N	N	0	N	00	N
149	20241004	120354	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2290	-35	5	-1.51	114130760	49871	35.23	2355	2355	2260	3020	1630	2325	2288.52	0.33	0	-21400	2425	2375	2315	2265	2205	2345	2235	304	695	500	1440	5	1	56156301	1286	4.63	0.37	12	0.09	495.00	6188.00	11003	20231205	-79.19	1993	20240909	14.90	4905	-53.31	20240202	1993	14.90	20240909	12920	-82.28	20231205	1993	14.90	20240909	1.31	N	033290	500	303 억		183509	N	N	0	N	00	N
150	20241004	110354	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2295	-30	5	-1.29	96286130	42075	29.73	2355	2355	2260	3020	1630	2325	2288.44	0.33	0	-16241	2425	2375	2315	2265	2205	2345	2235	304	695	500	1440	5	1	56156301	1289	4.64	0.37	12	0.07	495.00	6188.00	11003	20231205	-79.14	1993	20240909	15.15	4905	-53.21	20240202	1993	15.15	20240909	12920	-82.24	20231205	1993	15.15	20240909	1.31	N	033290	500	303 억		183509	N	N	0	N	00	N
151	20241004	100353	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2285	-40	5	-1.72	66970480	29291	20.69	2355	2355	2260	3020	1630	2325	2286.38	0.33	0	-9463	2425	2375	2315	2265	2205	2345	2235	304	695	500	1440	5	1	56156301	1283	4.62	0.37	12	0.05	495.00	6188.00	11003	20231205	-79.23	1993	20240909	14.65	4905	-53.41	20240202	1993	14.65	20240909	12920	-82.31	20231205	1993	14.65	20240909	1.31	N	033290	500	303 억		183509	N	N	0	N	00	N
152	20241004	090351	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2350	25	2	1.08	1995335	851	0.60	2355	2355	2330	3020	1630	2325	2344.69	0.33	0	58	2425	2375	2315	2265	2205	2345	2235	304	695	500	1440	5	1	56156301	1320	4.75	0.38	12	0.00	495.00	6188.00	11003	20231205	-78.64	1993	20240909	17.91	4905	-52.09	20240202	1993	17.91	20240909	12920	-81.81	20231205	1993	17.91	20240909	1.31	N	033290	500	303 억		183509	N	N	0	N	00	N
153	20241002	160351	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2325	-5	5	-0.21	322985250	140042	59.92	2365	2365	2255	3025	1635	2330	2306.35	0.39	0	-36714	2453	2391	2358	2296	2263	2375	2280	304	695	500	1440	5	1	56156301	1306	4.70	0.38	12	0.25	495.00	6188.00	11003	20231205	-78.87	1993	20240909	16.66	4905	-52.60	20240202	1993	16.66	20240909	12920	-82.00	20231205	1993	16.66	20240909	1.34	N	033290	500	303 억		220274	N	N	0	N	00	N
154	20241002	150357	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2335	5	2	0.21	316475885	137238	58.72	2365	2365	2255	3025	1635	2330	2306.04	0.39	0	-35964	2453	2391	2358	2296	2263	2375	2280	304	695	500	1440	5	1	56156301	1311	4.72	0.38	12	0.24	495.00	6188.00	11003	20231205	-78.78	1993	20240909	17.16	4905	-52.40	20240202	1993	17.16	20240909	12920	-81.93	20231205	1993	17.16	20240909	1.34	N	033290	500	303 억		220274	N	N	0	N	00	N
155	20241002	140355	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2315	-15	5	-0.64	293223570	127249	54.45	2365	2365	2255	3025	1635	2330	2304.33	0.39	0	-31389	2453	2391	2358	2296	2263	2375	2280	304	695	500	1440	5	1	56156301	1300	4.68	0.37	12	0.23	495.00	6188.00	11003	20231205	-78.96	1993	20240909	16.16	4905	-52.80	20240202	1993	16.16	20240909	12920	-82.08	20231205	1993	16.16	20240909	1.34	N	033290	500	303 억		220274	N	N	0	N	00	N
156	20241002	130354	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2345	15	2	0.64	274282190	119102	50.96	2365	2365	2255	3025	1635	2330	2302.92	0.39	0	-26992	2453	2391	2358	2296	2263	2375	2280	304	695	500	1440	5	1	56156301	1317	4.74	0.38	12	0.21	495.00	6188.00	11003	20231205	-78.69	1993	20240909	17.66	4905	-52.19	20240202	1993	17.66	20240909	12920	-81.85	20231205	1993	17.66	20240909	1.34	N	033290	500	303 억		220274	N	N	0	N	00	N
157	20241002	120351	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2325	-5	5	-0.21	259633790	112841	48.28	2365	2365	2255	3025	1635	2330	2300.88	0.39	0	-26238	2453	2391	2358	2296	2263	2375	2280	304	695	500	1440	5	1	56156301	1306	4.70	0.38	12	0.20	495.00	6188.00	11003	20231205	-78.87	1993	20240909	16.66	4905	-52.60	20240202	1993	16.66	20240909	12920	-82.00	20231205	1993	16.66	20240909	1.34	N	033290	500	303 억		220274	N	N	0	N	00	N
158	20241002	110347	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2340	10	2	0.43	253843545	110353	47.22	2365	2365	2255	3025	1635	2330	2300.29	0.39	0	-25636	2453	2391	2358	2296	2263	2375	2280	304	695	500	1440	5	1	56156301	1314	4.73	0.38	12	0.20	495.00	6188.00	11003	20231205	-78.73	1993	20240909	17.41	4905	-52.29	20240202	1993	17.41	20240909	12920	-81.89	20231205	1993	17.41	20240909	1.34	N	033290	500	303 억		220274	N	N	0	N	00	N
159	20241002	100346	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2295	-35	5	-1.50	183176395	79974	34.22	2365	2365	2255	3025	1635	2330	2290.45	0.39	0	-25125	2453	2391	2358	2296	2263	2375	2280	304	695	500	1440	5	1	56156301	1289	4.64	0.37	12	0.14	495.00	6188.00	11003	20231205	-79.14	1993	20240909	15.15	4905	-53.21	20240202	1993	15.15	20240909	12920	-82.24	20231205	1993	15.15	20240909	1.34	N	033290	500	303 억		220274	N	N	0	N	00	N
160	20241002	090345	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2335	5	2	0.21	14944765	6408	2.74	2365	2365	2255	3025	1635	2330	2332.20	0.39	0	-2442	2453	2391	2358	2296	2263	2375	2280	304	695	500	1440	5	1	56156301	1311	4.72	0.38	12	0.01	495.00	6188.00	11003	20231205	-78.78	1993	20240909	17.16	4905	-52.40	20240202	1993	17.16	20240909	12920	-81.93	20231205	1993	17.16	20240909	1.34	N	033290	500	303 억		220274	N	N	0	N	00	N