KissMeData/025870/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	160413	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	-30	5	-0.48	65363520	10554	395.58	6250	6250	6100	8090	4370	6230	6193.14	0.44	0	14	6263	6246	6213	6196	6163	6255	6205	20	1860	500	4360	10	1	4000000	248	83.78	1.42	12	0.26	74.00	4368.00	8740	20240619	-29.06	5760	20240910	7.64	8740	-29.06	20240619	5760	7.64	20240910	8740	-29.06	20240619	5760	7.64	20240910	0.26	N	025870	500	20 억		17726	N	N	0	N	00	N
3	20241031	150417	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	-50	5	-0.80	46980420	7587	284.37	6250	6250	6100	8090	4370	6230	6192.08	0.44	0	171	6263	6246	6213	6196	6163	6255	6205	20	1860	500	4360	10	1	4000000	247	83.51	1.41	12	0.19	74.00	4368.00	8740	20240619	-29.29	5760	20240910	7.29	8740	-29.29	20240619	5760	7.29	20240910	8740	-29.29	20240619	5760	7.29	20240910	0.26	N	025870	500	20 억		17726	N	N	0	N	00	N
4	20241031	140417	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	-50	5	-0.80	44959030	7259	272.08	6250	6250	6100	8090	4370	6230	6193.41	0.44	0	153	6263	6246	6213	6196	6163	6255	6205	20	1860	500	4360	10	1	4000000	247	83.51	1.41	12	0.18	74.00	4368.00	8740	20240619	-29.29	5760	20240910	7.29	8740	-29.29	20240619	5760	7.29	20240910	8740	-29.29	20240619	5760	7.29	20240910	0.26	N	025870	500	20 억		17726	N	N	0	N	00	N
5	20241031	130416	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	-70	5	-1.12	40047830	6463	242.24	6250	6250	6100	8090	4370	6230	6196.32	0.44	0	155	6263	6246	6213	6196	6163	6255	6205	20	1860	500	4360	10	1	4000000	246	83.24	1.41	12	0.16	74.00	4368.00	8740	20240619	-29.52	5760	20240910	6.94	8740	-29.52	20240619	5760	6.94	20240910	8740	-29.52	20240619	5760	6.94	20240910	0.26	N	025870	500	20 억		17726	N	N	0	N	00	N
6	20241031	120416	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	-80	5	-1.28	39328000	6346	237.86	6250	6250	6100	8090	4370	6230	6197.13	0.44	0	155	6263	6246	6213	6196	6163	6255	6205	20	1860	500	4360	10	1	4000000	246	83.11	1.41	12	0.16	74.00	4368.00	8740	20240619	-29.63	5760	20240910	6.77	8740	-29.63	20240619	5760	6.77	20240910	8740	-29.63	20240619	5760	6.77	20240910	0.26	N	025870	500	20 억		17726	N	N	0	N	00	N
7	20241031	110418	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	-10	5	-0.16	35731540	5761	215.93	6250	6250	6100	8090	4370	6230	6202.17	0.44	0	-54	6263	6246	6213	6196	6163	6255	6205	20	1860	500	4360	10	1	4000000	249	84.05	1.42	12	0.14	74.00	4368.00	8740	20240619	-28.83	5760	20240910	7.99	8740	-28.83	20240619	5760	7.99	20240910	8740	-28.83	20240619	5760	7.99	20240910	0.26	N	025870	500	20 억		17726	N	N	0	N	00	N
8	20241031	100417	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	-100	5	-1.61	31980480	5149	192.99	6250	6250	6130	8090	4370	6230	6210.90	0.44	0	-62	6263	6246	6213	6196	6163	6255	6205	20	1860	500	4360	10	1	4000000	245	82.84	1.40	12	0.13	74.00	4368.00	8740	20240619	-29.86	5760	20240910	6.42	8740	-29.86	20240619	5760	6.42	20240910	8740	-29.86	20240619	5760	6.42	20240910	0.26	N	025870	500	20 억		17726	N	N	0	N	00	N
9	20241031	090416	57	100.00	KOSDAQ		유통	N	N	N	N		N	6240	10	2	0.16	21811320	3498	131.11	6250	6250	6230	8090	4370	6230	6235.42	0.44	0	-74	6263	6246	6213	6196	6163	6255	6205	20	1860	500	4360	10	1	4000000	250	84.32	1.43	12	0.09	74.00	4368.00	8740	20240619	-28.60	5760	20240910	8.33	8740	-28.60	20240619	5760	8.33	20240910	8740	-28.60	20240619	5760	8.33	20240910	0.26	N	025870	500	20 억		17726	N	N	0	N	00	N
10	20241030	160415	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	10	2	0.16	14687260	2367	76.55	6210	6230	6180	8080	4360	6220	6205.01	0.46	0	-723	6333	6276	6203	6146	6073	6305	6175	20	1860	500	4350	10	1	4000000	249	84.19	1.43	12	0.06	74.00	4368.00	8740	20240619	-28.72	5760	20240910	8.16	8740	-28.72	20240619	5760	8.16	20240910	8740	-28.72	20240619	5760	8.16	20240910	0.32	N	025870	500	20 억		18367	N	N	0	N	00	N
11	20241030	150423	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	10	2	0.16	14014420	2259	73.06	6210	6230	6180	8080	4360	6220	6203.82	0.46	0	-625	6333	6276	6203	6146	6073	6305	6175	20	1860	500	4350	10	1	4000000	249	84.19	1.43	12	0.06	74.00	4368.00	8740	20240619	-28.72	5760	20240910	8.16	8740	-28.72	20240619	5760	8.16	20240910	8740	-28.72	20240619	5760	8.16	20240910	0.32	N	025870	500	20 억		18367	N	N	0	N	00	N
12	20241030	140419	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	0	3	0.00	12065380	1945	62.90	6210	6230	6180	8080	4360	6220	6203.28	0.46	0	-625	6333	6276	6203	6146	6073	6305	6175	20	1860	500	4350	10	1	4000000	249	84.05	1.42	12	0.05	74.00	4368.00	8740	20240619	-28.83	5760	20240910	7.99	8740	-28.83	20240619	5760	7.99	20240910	8740	-28.83	20240619	5760	7.99	20240910	0.32	N	025870	500	20 억		18367	N	N	0	N	00	N
13	20241030	130419	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	10	2	0.16	6798490	1094	35.38	6210	6230	6210	8080	4360	6220	6214.34	0.46	0	-625	6333	6276	6203	6146	6073	6305	6175	20	1860	500	4350	10	1	4000000	249	84.19	1.43	12	0.03	74.00	4368.00	8740	20240619	-28.72	5760	20240910	8.16	8740	-28.72	20240619	5760	8.16	20240910	8740	-28.72	20240619	5760	8.16	20240910	0.32	N	025870	500	20 억		18367	N	N	0	N	00	N
14	20241030	120422	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	0	3	0.00	6070290	977	31.60	6210	6220	6210	8080	4360	6220	6213.19	0.46	0	-625	6333	6276	6203	6146	6073	6305	6175	20	1860	500	4350	10	1	4000000	249	84.05	1.42	12	0.02	74.00	4368.00	8740	20240619	-28.83	5760	20240910	7.99	8740	-28.83	20240619	5760	7.99	20240910	8740	-28.83	20240619	5760	7.99	20240910	0.32	N	025870	500	20 억		18367	N	N	0	N	00	N
15	20241030	110417	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	0	3	0.00	6070290	977	31.60	6210	6220	6210	8080	4360	6220	6213.19	0.46	0	-625	6333	6276	6203	6146	6073	6305	6175	20	1860	500	4350	10	1	4000000	249	84.05	1.42	12	0.02	74.00	4368.00	8740	20240619	-28.83	5760	20240910	7.99	8740	-28.83	20240619	5760	7.99	20240910	8740	-28.83	20240619	5760	7.99	20240910	0.32	N	025870	500	20 억		18367	N	N	0	N	00	N
16	20241030	100416	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	0	3	0.00	5280350	850	27.49	6210	6220	6210	8080	4360	6220	6212.18	0.46	0	-625	6333	6276	6203	6146	6073	6305	6175	20	1860	500	4350	10	1	4000000	249	84.05	1.42	12	0.02	74.00	4368.00	8740	20240619	-28.83	5760	20240910	7.99	8740	-28.83	20240619	5760	7.99	20240910	8740	-28.83	20240619	5760	7.99	20240910	0.32	N	025870	500	20 억		18367	N	N	0	N	00	N
17	20241030	090417	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	-10	5	-0.16	136620	22	0.71	6210	6210	6210	8080	4360	6220	6210.00	0.46	0	-3	6333	6276	6203	6146	6073	6305	6175	20	1860	500	4350	10	1	4000000	248	83.92	1.42	12	0.00	74.00	4368.00	8740	20240619	-28.95	5760	20240910	7.81	8740	-28.95	20240619	5760	7.81	20240910	8740	-28.95	20240619	5760	7.81	20240910	0.32	N	025870	500	20 억		18367	N	N	0	N	00	N
18	20241029	160404	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	90	2	1.47	19090290	3090	171.76	6130	6260	6130	7960	4300	6130	6179.71	0.46	0	7	6183	6156	6133	6106	6083	6145	6095	20	1830	500	4290	10	1	4000000	249	84.05	1.42	12	0.08	74.00	4368.00	8740	20240619	-28.83	5760	20240910	7.99	8740	-28.83	20240619	5760	7.99	20240910	8740	-28.83	20240619	5760	7.99	20240910	0.34	N	025870	500	20 억		18360	N	N	0	N	00	N
19	20241029	150411	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	90	2	1.47	14114290	2290	127.29	6130	6260	6130	7960	4300	6130	6164.99	0.46	0	7	6183	6156	6133	6106	6083	6145	6095	20	1830	500	4290	10	1	4000000	249	84.05	1.42	12	0.06	74.00	4368.00	8740	20240619	-28.83	5760	20240910	7.99	8740	-28.83	20240619	5760	7.99	20240910	8740	-28.83	20240619	5760	7.99	20240910	0.34	N	025870	500	20 억		18360	N	N	0	N	00	N
20	20241029	140405	57	100.00	KOSDAQ		유통	N	N	N	N		N	6170	40	2	0.65	11655230	1892	105.17	6130	6260	6130	7960	4300	6130	6161.98	0.46	0	7	6183	6156	6133	6106	6083	6145	6095	20	1830	500	4290	10	1	4000000	247	83.38	1.41	12	0.05	74.00	4368.00	8740	20240619	-29.41	5760	20240910	7.12	8740	-29.41	20240619	5760	7.12	20240910	8740	-29.41	20240619	5760	7.12	20240910	0.34	N	025870	500	20 억		18360	N	N	0	N	00	N
21	20241029	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	6170	40	2	0.65	11100730	1802	100.17	6130	6260	6130	7960	4300	6130	6162.02	0.46	0	7	6183	6156	6133	6106	6083	6145	6095	20	1830	500	4290	10	1	4000000	247	83.38	1.41	12	0.05	74.00	4368.00	8740	20240619	-29.41	5760	20240910	7.12	8740	-29.41	20240619	5760	7.12	20240910	8740	-29.41	20240619	5760	7.12	20240910	0.34	N	025870	500	20 억		18360	N	N	0	N	00	N
22	20241029	120409	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	20	2	0.33	8364340	1358	75.49	6130	6260	6130	7960	4300	6130	6161.66	0.46	0	7	6183	6156	6133	6106	6083	6145	6095	20	1830	500	4290	10	1	4000000	246	83.11	1.41	12	0.03	74.00	4368.00	8740	20240619	-29.63	5760	20240910	6.77	8740	-29.63	20240619	5760	6.77	20240910	8740	-29.63	20240619	5760	6.77	20240910	0.34	N	025870	500	20 억		18360	N	N	0	N	00	N
23	20241029	110415	57	100.00	KOSDAQ		유통	N	N	N	N		N	6170	40	2	0.65	8155240	1324	73.60	6130	6260	6130	7960	4300	6130	6161.99	0.46	0	7	6183	6156	6133	6106	6083	6145	6095	20	1830	500	4290	10	1	4000000	247	83.38	1.41	12	0.03	74.00	4368.00	8740	20240619	-29.41	5760	20240910	7.12	8740	-29.41	20240619	5760	7.12	20240910	8740	-29.41	20240619	5760	7.12	20240910	0.34	N	025870	500	20 억		18360	N	N	0	N	00	N
24	20241029	100408	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	50	2	0.82	5677290	922	51.25	6130	6260	6130	7960	4300	6130	6160.97	0.46	0	-9	6183	6156	6133	6106	6083	6145	6095	20	1830	500	4290	10	1	4000000	247	83.51	1.41	12	0.02	74.00	4368.00	8740	20240619	-29.29	5760	20240910	7.29	8740	-29.29	20240619	5760	7.29	20240910	8740	-29.29	20240619	5760	7.29	20240910	0.34	N	025870	500	20 억		18360	N	N	0	N	00	N
25	20241028	160404	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	-30	5	-0.49	11046200	1799	121.88	6150	6160	6110	8000	4320	6160	6140.11	0.46	0	3	6246	6202	6126	6082	6006	6225	6105	20	1840	500	4310	10	1	4000000	245	82.84	1.40	12	0.04	74.00	4368.00	8740	20240619	-29.86	5760	20240910	6.42	8740	-29.86	20240619	5760	6.42	20240910	8740	-29.86	20240619	5760	6.42	20240910	0.34	N	025870	500	20 억		18357	N	N	0	N	00	N
26	20241028	150405	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	-30	5	-0.49	10537410	1716	116.26	6150	6160	6110	8000	4320	6160	6140.60	0.46	0	5	6246	6202	6126	6082	6006	6225	6105	20	1840	500	4310	10	1	4000000	245	82.84	1.40	12	0.04	74.00	4368.00	8740	20240619	-29.86	5760	20240910	6.42	8740	-29.86	20240619	5760	6.42	20240910	8740	-29.86	20240619	5760	6.42	20240910	0.34	N	025870	500	20 억		18357	N	N	0	N	00	N
27	20241028	140407	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	0	3	0.00	8951330	1457	98.71	6150	6160	6110	8000	4320	6160	6143.59	0.46	0	-1	6246	6202	6126	6082	6006	6225	6105	20	1840	500	4310	10	1	4000000	246	83.24	1.41	12	0.04	74.00	4368.00	8740	20240619	-29.52	5760	20240910	6.94	8740	-29.52	20240619	5760	6.94	20240910	8740	-29.52	20240619	5760	6.94	20240910	0.34	N	025870	500	20 억		18357	N	N	0	N	00	N
28	20241028	130404	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	0	3	0.00	5809000	945	64.02	6150	6160	6120	8000	4320	6160	6146.99	0.46	0	-1	6246	6202	6126	6082	6006	6225	6105	20	1840	500	4310	10	1	4000000	246	83.24	1.41	12	0.02	74.00	4368.00	8740	20240619	-29.52	5760	20240910	6.94	8740	-29.52	20240619	5760	6.94	20240910	8740	-29.52	20240619	5760	6.94	20240910	0.34	N	025870	500	20 억		18357	N	N	0	N	00	N
29	20241028	120405	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	-10	5	-0.16	4431160	721	48.85	6150	6150	6120	8000	4320	6160	6145.71	0.46	0	-1	6246	6202	6126	6082	6006	6225	6105	20	1840	500	4310	10	1	4000000	246	83.11	1.41	12	0.02	74.00	4368.00	8740	20240619	-29.63	5760	20240910	6.77	8740	-29.63	20240619	5760	6.77	20240910	8740	-29.63	20240619	5760	6.77	20240910	0.34	N	025870	500	20 억		18357	N	N	0	N	00	N
30	20241028	110338	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	-10	5	-0.16	3527110	574	38.89	6150	6150	6120	8000	4320	6160	6144.60	0.46	0	-1	6246	6202	6126	6082	6006	6225	6105	20	1840	500	4310	10	1	4000000	246	83.11	1.41	12	0.01	74.00	4368.00	8740	20240619	-29.63	5760	20240910	6.77	8740	-29.63	20240619	5760	6.77	20240910	8740	-29.63	20240619	5760	6.77	20240910	0.34	N	025870	500	20 억		18357	N	N	0	N	00	N
31	20241028	100402	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	-30	5	-0.49	3262660	531	35.98	6150	6150	6120	8000	4320	6160	6144.16	0.46	0	-1	6246	6202	6126	6082	6006	6225	6105	20	1840	500	4310	10	1	4000000	245	82.84	1.40	12	0.01	74.00	4368.00	8740	20240619	-29.86	5760	20240910	6.42	8740	-29.86	20240619	5760	6.42	20240910	8740	-29.86	20240619	5760	6.42	20240910	0.34	N	025870	500	20 억		18357	N	N	0	N	00	N
32	20241028	090402	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	-30	5	-0.49	2423010	394	26.69	6150	6150	6130	8000	4320	6160	6149.59	0.46	0	-8	6246	6202	6126	6082	6006	6225	6105	20	1840	500	4310	10	1	4000000	245	82.84	1.40	12	0.01	74.00	4368.00	8740	20240619	-29.86	5760	20240910	6.42	8740	-29.86	20240619	5760	6.42	20240910	8740	-29.86	20240619	5760	6.42	20240910	0.34	N	025870	500	20 억		18357	N	N	0	N	00	N
33	20241025	160401	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	-30	5	-0.48	9017780	1476	56.02	6130	6170	6050	8040	4340	6190	6109.50	0.46	0	-143	6323	6256	6133	6066	5943	6290	6100	20	1850	500	4330	10	1	4000000	246	83.24	1.41	12	0.04	74.00	4368.00	8740	20240619	-29.52	5760	20240910	6.94	8740	-29.52	20240619	5760	6.94	20240910	8740	-29.52	20240619	5760	6.94	20240910	0.35	N	025870	500	20 억		18432	N	N	0	N	00	N
34	20241025	150406	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	-30	5	-0.48	6404150	1050	39.85	6130	6170	6050	8040	4340	6190	6099.02	0.46	0	-112	6323	6256	6133	6066	5943	6290	6100	20	1850	500	4330	10	1	4000000	246	83.24	1.41	12	0.03	74.00	4368.00	8740	20240619	-29.52	5760	20240910	6.94	8740	-29.52	20240619	5760	6.94	20240910	8740	-29.52	20240619	5760	6.94	20240910	0.35	N	025870	500	20 억		18432	N	N	0	N	00	N
35	20241025	140404	57	100.00	KOSDAQ		유통	N	N	N	N		N	6170	-20	5	-0.32	6142700	1007	38.22	6130	6170	6050	8040	4340	6190	6099.82	0.46	0	-112	6323	6256	6133	6066	5943	6290	6100	20	1850	500	4330	10	1	4000000	247	83.38	1.41	12	0.03	74.00	4368.00	8740	20240619	-29.41	5760	20240910	7.12	8740	-29.41	20240619	5760	7.12	20240910	8740	-29.41	20240619	5760	7.12	20240910	0.35	N	025870	500	20 억		18432	N	N	0	N	00	N
36	20241025	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	6110	-80	5	-1.29	3959580	648	24.59	6130	6140	6050	8040	4340	6190	6110.22	0.46	0	-143	6323	6256	6133	6066	5943	6290	6100	20	1850	500	4330	10	1	4000000	244	82.57	1.40	12	0.02	74.00	4368.00	8740	20240619	-30.09	5760	20240910	6.08	8740	-30.09	20240619	5760	6.08	20240910	8740	-30.09	20240619	5760	6.08	20240910	0.35	N	025870	500	20 억		18432	N	N	0	N	00	N
37	20241025	120406	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	-140	5	-2.26	3310210	541	20.53	6130	6140	6050	8040	4340	6190	6118.42	0.46	0	-132	6323	6256	6133	6066	5943	6290	6100	20	1850	500	4330	10	1	4000000	242	81.76	1.39	12	0.01	74.00	4368.00	8740	20240619	-30.78	5760	20240910	5.03	8740	-30.78	20240619	5760	5.03	20240910	8740	-30.78	20240619	5760	5.03	20240910	0.35	N	025870	500	20 억		18432	N	N	0	N	00	N
38	20241025	110403	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	-50	5	-0.81	2136230	348	13.21	6130	6140	6080	8040	4340	6190	6138.29	0.46	0	-25	6323	6256	6133	6066	5943	6290	6100	20	1850	500	4330	10	1	4000000	246	82.97	1.41	12	0.01	74.00	4368.00	8740	20240619	-29.75	5760	20240910	6.60	8740	-29.75	20240619	5760	6.60	20240910	8740	-29.75	20240619	5760	6.60	20240910	0.35	N	025870	500	20 억		18432	N	N	0	N	00	N
39	20241025	100404	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	-50	5	-0.81	2136230	348	13.21	6130	6140	6080	8040	4340	6190	6138.29	0.46	0	-25	6323	6256	6133	6066	5943	6290	6100	20	1850	500	4330	10	1	4000000	246	82.97	1.41	12	0.01	74.00	4368.00	8740	20240619	-29.75	5760	20240910	6.60	8740	-29.75	20240619	5760	6.60	20240910	8740	-29.75	20240619	5760	6.60	20240910	0.35	N	025870	500	20 억		18432	N	N	0	N	00	N
40	20241025	090404	57	100.00	KOSDAQ		유통	N	N	N	N		N	6080	-110	5	-1.78	110100	18	0.68	6130	6130	6080	8040	4340	6190	6107.50	0.46	0	0	6323	6256	6133	6066	5943	6290	6100	20	1850	500	4330	10	1	4000000	243	82.16	1.39	12	0.00	74.00	4368.00	8740	20240619	-30.43	5760	20240910	5.56	8740	-30.43	20240619	5760	5.56	20240910	8740	-30.43	20240619	5760	5.56	20240910	0.35	N	025870	500	20 억		18432	N	N	0	N	00	N
41	20241024	160358	57	100.00	KOSDAQ		유통	N	N	N	N		N	6190	10	2	0.16	16145790	2635	271.65	6180	6200	6010	8030	4330	6180	6127.39	0.46	0	929	6273	6226	6133	6086	5993	6250	6110	20	1850	500	4320	10	1	4000000	248	83.65	1.42	12	0.07	74.00	4368.00	8740	20240619	-29.18	5760	20240910	7.47	8740	-29.18	20240619	5760	7.47	20240910	8740	-29.18	20240619	5760	7.47	20240910	0.35	N	025870	500	20 억		18513	N	N	0	N	00	N
42	20241024	150400	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	-20	5	-0.32	13484090	2205	227.32	6180	6200	6010	8030	4330	6180	6115.17	0.46	0	929	6273	6226	6133	6086	5993	6250	6110	20	1850	500	4320	10	1	4000000	246	83.24	1.41	12	0.06	74.00	4368.00	8740	20240619	-29.52	5760	20240910	6.94	8740	-29.52	20240619	5760	6.94	20240910	8740	-29.52	20240619	5760	6.94	20240910	0.35	N	025870	500	20 억		18513	N	N	0	N	00	N
43	20241024	140356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6110	-70	5	-1.13	12314140	2013	207.53	6180	6200	6010	8030	4330	6180	6117.25	0.46	0	957	6273	6226	6133	6086	5993	6250	6110	20	1850	500	4320	10	1	4000000	244	82.57	1.40	12	0.05	74.00	4368.00	8740	20240619	-30.09	5760	20240910	6.08	8740	-30.09	20240619	5760	6.08	20240910	8740	-30.09	20240619	5760	6.08	20240910	0.35	N	025870	500	20 억		18513	N	N	0	N	00	N
44	20241024	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	6070	-110	5	-1.78	12039190	1968	202.89	6180	6200	6010	8030	4330	6180	6117.41	0.46	0	957	6273	6226	6133	6086	5993	6250	6110	20	1850	500	4320	10	1	4000000	243	82.03	1.39	12	0.05	74.00	4368.00	8740	20240619	-30.55	5760	20240910	5.38	8740	-30.55	20240619	5760	5.38	20240910	8740	-30.55	20240619	5760	5.38	20240910	0.35	N	025870	500	20 억		18513	N	N	0	N	00	N
45	20241024	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	-80	5	-1.29	11328250	1851	190.82	6180	6200	6010	8030	4330	6180	6120.01	0.46	0	950	6273	6226	6133	6086	5993	6250	6110	20	1850	500	4320	10	1	4000000	244	82.43	1.40	12	0.05	74.00	4368.00	8740	20240619	-30.21	5760	20240910	5.90	8740	-30.21	20240619	5760	5.90	20240910	8740	-30.21	20240619	5760	5.90	20240910	0.35	N	025870	500	20 억		18513	N	N	0	N	00	N
46	20241024	110401	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	-80	5	-1.29	5075650	826	85.15	6180	6200	6010	8030	4330	6180	6144.77	0.46	0	-35	6273	6226	6133	6086	5993	6250	6110	20	1850	500	4320	10	1	4000000	244	82.43	1.40	12	0.02	74.00	4368.00	8740	20240619	-30.21	5760	20240910	5.90	8740	-30.21	20240619	5760	5.90	20240910	8740	-30.21	20240619	5760	5.90	20240910	0.35	N	025870	500	20 억		18513	N	N	0	N	00	N
47	20241024	100402	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	-50	5	-0.81	4356110	708	72.99	6180	6200	6010	8030	4330	6180	6152.62	0.46	0	-95	6273	6226	6133	6086	5993	6250	6110	20	1850	500	4320	10	1	4000000	245	82.84	1.40	12	0.02	74.00	4368.00	8740	20240619	-29.86	5760	20240910	6.42	8740	-29.86	20240619	5760	6.42	20240910	8740	-29.86	20240619	5760	6.42	20240910	0.35	N	025870	500	20 억		18513	N	N	0	N	00	N
48	20241024	090420	57	100.00	KOSDAQ		유통	N	N	N	N		N	6190	10	2	0.16	2762480	447	46.08	6180	6190	6180	8030	4330	6180	6180.04	0.46	0	-94	6273	6226	6133	6086	5993	6250	6110	20	1850	500	4320	10	1	4000000	248	83.65	1.42	12	0.01	74.00	4368.00	8740	20240619	-29.18	5760	20240910	7.47	8740	-29.18	20240619	5760	7.47	20240910	8740	-29.18	20240619	5760	7.47	20240910	0.35	N	025870	500	20 억		18513	N	N	0	N	00	N
49	20241023	160402	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	80	2	1.31	5933930	970	23.41	6040	6180	6040	7930	4270	6100	6117.49	0.46	0	-11	6173	6136	6093	6056	6013	6155	6075	20	1830	500	4270	10	1	4000000	247	83.51	1.41	12	0.02	74.00	4368.00	8740	20240619	-29.29	5760	20240910	7.29	8740	-29.29	20240619	5760	7.29	20240910	8740	-29.29	20240619	5760	7.29	20240910	0.37	N	025870	500	20 억		18524	N	N	0	N	00	N
50	20241023	150406	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	60	2	0.98	4693960	769	18.56	6040	6180	6040	7930	4270	6100	6103.99	0.46	0	-9	6173	6136	6093	6056	6013	6155	6075	20	1830	500	4270	10	1	4000000	246	83.24	1.41	12	0.02	74.00	4368.00	8740	20240619	-29.52	5760	20240910	6.94	8740	-29.52	20240619	5760	6.94	20240910	8740	-29.52	20240619	5760	6.94	20240910	0.37	N	025870	500	20 억		18524	N	N	0	N	00	N
51	20241023	140407	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	60	2	0.98	4693960	769	18.56	6040	6180	6040	7930	4270	6100	6103.99	0.46	0	-9	6173	6136	6093	6056	6013	6155	6075	20	1830	500	4270	10	1	4000000	246	83.24	1.41	12	0.02	74.00	4368.00	8740	20240619	-29.52	5760	20240910	6.94	8740	-29.52	20240619	5760	6.94	20240910	8740	-29.52	20240619	5760	6.94	20240910	0.37	N	025870	500	20 억		18524	N	N	0	N	00	N
52	20241023	130402	57	100.00	KOSDAQ		유통	N	N	N	N		N	6170	70	2	1.15	4374920	717	17.30	6040	6180	6040	7930	4270	6100	6101.71	0.46	0	-8	6173	6136	6093	6056	6013	6155	6075	20	1830	500	4270	10	1	4000000	247	83.38	1.41	12	0.02	74.00	4368.00	8740	20240619	-29.41	5760	20240910	7.12	8740	-29.41	20240619	5760	7.12	20240910	8740	-29.41	20240619	5760	7.12	20240910	0.37	N	025870	500	20 억		18524	N	N	0	N	00	N
53	20241023	120400	57	100.00	KOSDAQ		유통	N	N	N	N		N	6170	70	2	1.15	4356400	714	17.23	6040	6180	6040	7930	4270	6100	6101.40	0.46	0	-6	6173	6136	6093	6056	6013	6155	6075	20	1830	500	4270	10	1	4000000	247	83.38	1.41	12	0.02	74.00	4368.00	8740	20240619	-29.41	5760	20240910	7.12	8740	-29.41	20240619	5760	7.12	20240910	8740	-29.41	20240619	5760	7.12	20240910	0.37	N	025870	500	20 억		18524	N	N	0	N	00	N
54	20241023	110400	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	0	3	0.00	4030380	661	15.95	6040	6100	6040	7930	4270	6100	6097.39	0.46	0	-3	6173	6136	6093	6056	6013	6155	6075	20	1830	500	4270	10	1	4000000	244	82.43	1.40	12	0.02	74.00	4368.00	8740	20240619	-30.21	5760	20240910	5.90	8740	-30.21	20240619	5760	5.90	20240910	8740	-30.21	20240619	5760	5.90	20240910	0.37	N	025870	500	20 억		18524	N	N	0	N	00	N
55	20241023	100400	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	0	3	0.00	1419580	233	5.62	6040	6100	6040	7930	4270	6100	6092.55	0.46	0	-2	6173	6136	6093	6056	6013	6155	6075	20	1830	500	4270	10	1	4000000	244	82.43	1.40	12	0.01	74.00	4368.00	8740	20240619	-30.21	5760	20240910	5.90	8740	-30.21	20240619	5760	5.90	20240910	8740	-30.21	20240619	5760	5.90	20240910	0.37	N	025870	500	20 억		18524	N	N	0	N	00	N
56	20241023	090400	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	-60	5	-0.98	114880	19	0.46	6040	6040	6040	7930	4270	6100	6040.00	0.46	0	0	6173	6136	6093	6056	6013	6155	6075	20	1830	500	4270	10	1	4000000	242	81.62	1.38	12	0.00	74.00	4368.00	8740	20240619	-30.89	5760	20240910	4.86	8740	-30.89	20240619	5760	4.86	20240910	8740	-30.89	20240619	5760	4.86	20240910	0.37	N	025870	500	20 억		18524	N	N	0	N	00	N
57	20241022	160356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	-100	5	-1.61	24835110	4088	102.30	6050	6130	6050	8060	4340	6200	6075.06	0.47	0	37	6280	6240	6160	6120	6040	6260	6140	20	1860	500	4340	10	1	4000000	244	82.43	1.40	12	0.10	74.00	4368.00	8740	20240619	-30.21	5760	20240910	5.90	8740	-30.21	20240619	5760	5.90	20240910	8740	-30.21	20240619	5760	5.90	20240910	0.37	N	025870	500	20 억		18656	N	N	0	N	00	N
58	20241022	150401	57	100.00	KOSDAQ		유통	N	N	N	N		N	6080	-120	5	-1.94	24139990	3974	99.45	6050	6130	6050	8060	4340	6200	6074.42	0.47	0	37	6280	6240	6160	6120	6040	6260	6140	20	1860	500	4340	10	1	4000000	243	82.16	1.39	12	0.10	74.00	4368.00	8740	20240619	-30.43	5760	20240910	5.56	8740	-30.43	20240619	5760	5.56	20240910	8740	-30.43	20240619	5760	5.56	20240910	0.37	N	025870	500	20 억		18656	N	N	0	N	00	N
59	20241022	140402	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	-100	5	-1.61	18455190	3039	76.05	6050	6130	6050	8060	4340	6200	6072.70	0.47	0	37	6280	6240	6160	6120	6040	6260	6140	20	1860	500	4340	10	1	4000000	244	82.43	1.40	12	0.08	74.00	4368.00	8740	20240619	-30.21	5760	20240910	5.90	8740	-30.21	20240619	5760	5.90	20240910	8740	-30.21	20240619	5760	5.90	20240910	0.37	N	025870	500	20 억		18656	N	N	0	N	00	N
60	20241022	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	-100	5	-1.61	17520290	2885	72.20	6050	6130	6050	8060	4340	6200	6072.80	0.47	0	-113	6280	6240	6160	6120	6040	6260	6140	20	1860	500	4340	10	1	4000000	244	82.43	1.40	12	0.07	74.00	4368.00	8740	20240619	-30.21	5760	20240910	5.90	8740	-30.21	20240619	5760	5.90	20240910	8740	-30.21	20240619	5760	5.90	20240910	0.37	N	025870	500	20 억		18656	N	N	0	N	00	N
61	20241022	120400	57	100.00	KOSDAQ		유통	N	N	N	N		N	6080	-120	5	-1.94	16262710	2678	67.02	6050	6130	6050	8060	4340	6200	6072.61	0.47	0	-132	6280	6240	6160	6120	6040	6260	6140	20	1860	500	4340	10	1	4000000	243	82.16	1.39	12	0.07	74.00	4368.00	8740	20240619	-30.43	5760	20240910	5.56	8740	-30.43	20240619	5760	5.56	20240910	8740	-30.43	20240619	5760	5.56	20240910	0.37	N	025870	500	20 억		18656	N	N	0	N	00	N
62	20241022	110359	57	100.00	KOSDAQ		유통	N	N	N	N		N	6090	-110	5	-1.77	15276510	2516	62.96	6050	6130	6050	8060	4340	6200	6071.64	0.47	0	-132	6280	6240	6160	6120	6040	6260	6140	20	1860	500	4340	10	1	4000000	244	82.30	1.39	12	0.06	74.00	4368.00	8740	20240619	-30.32	5760	20240910	5.73	8740	-30.32	20240619	5760	5.73	20240910	8740	-30.32	20240619	5760	5.73	20240910	0.37	N	025870	500	20 억		18656	N	N	0	N	00	N
63	20241022	100359	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	-100	5	-1.61	13526890	2228	55.76	6050	6130	6050	8060	4340	6200	6071.20	0.47	0	-110	6280	6240	6160	6120	6040	6260	6140	20	1860	500	4340	10	1	4000000	244	82.43	1.40	12	0.06	74.00	4368.00	8740	20240619	-30.21	5760	20240910	5.90	8740	-30.21	20240619	5760	5.90	20240910	8740	-30.21	20240619	5760	5.90	20240910	0.37	N	025870	500	20 억		18656	N	N	0	N	00	N
64	20241022	090359	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	-80	5	-1.29	8703380	1433	35.86	6050	6130	6050	8060	4340	6200	6073.36	0.47	0	-94	6280	6240	6160	6120	6040	6260	6140	20	1860	500	4340	10	1	4000000	245	82.70	1.40	12	0.04	74.00	4368.00	8740	20240619	-29.98	5760	20240910	6.25	8740	-29.98	20240619	5760	6.25	20240910	8740	-29.98	20240619	5760	6.25	20240910	0.37	N	025870	500	20 억		18656	N	N	0	N	00	N
65	20241021	160357	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	-30	5	-0.48	23911090	3894	62.92	6120	6200	6080	8090	4370	6230	6140.50	0.47	0	-45	6296	6262	6206	6172	6116	6235	6145	20	1860	500	4360	10	1	4000000	248	83.78	1.42	12	0.10	74.00	4368.00	8740	20240619	-29.06	5760	20240910	7.64	8740	-29.06	20240619	5760	7.64	20240910	8740	-29.06	20240619	5760	7.64	20240910	0.37	N	025870	500	20 억		18701	N	N	0	N	00	N
66	20241021	150358	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	-50	5	-0.80	21909800	3571	57.70	6120	6180	6080	8090	4370	6230	6135.48	0.47	0	3	6296	6262	6206	6172	6116	6235	6145	20	1860	500	4360	10	1	4000000	247	83.51	1.41	12	0.09	74.00	4368.00	8740	20240619	-29.29	5760	20240910	7.29	8740	-29.29	20240619	5760	7.29	20240910	8740	-29.29	20240619	5760	7.29	20240910	0.37	N	025870	500	20 억		18701	N	N	0	N	00	N
67	20241021	140400	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	-50	5	-0.80	21013790	3426	55.36	6120	6180	6080	8090	4370	6230	6133.62	0.47	0	45	6296	6262	6206	6172	6116	6235	6145	20	1860	500	4360	10	1	4000000	247	83.51	1.41	12	0.09	74.00	4368.00	8740	20240619	-29.29	5760	20240910	7.29	8740	-29.29	20240619	5760	7.29	20240910	8740	-29.29	20240619	5760	7.29	20240910	0.37	N	025870	500	20 억		18701	N	N	0	N	00	N
68	20241021	130358	57	100.00	KOSDAQ		유통	N	N	N	N		N	6170	-60	5	-0.96	14319300	2341	37.83	6120	6170	6080	8090	4370	6230	6116.74	0.47	0	45	6296	6262	6206	6172	6116	6235	6145	20	1860	500	4360	10	1	4000000	247	83.38	1.41	12	0.06	74.00	4368.00	8740	20240619	-29.41	5760	20240910	7.12	8740	-29.41	20240619	5760	7.12	20240910	8740	-29.41	20240619	5760	7.12	20240910	0.37	N	025870	500	20 억		18701	N	N	0	N	00	N
69	20241021	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	-90	5	-1.44	12963140	2120	34.25	6120	6170	6080	8090	4370	6230	6114.69	0.47	0	45	6296	6262	6206	6172	6116	6235	6145	20	1860	500	4360	10	1	4000000	246	82.97	1.41	12	0.05	74.00	4368.00	8740	20240619	-29.75	5760	20240910	6.60	8740	-29.75	20240619	5760	6.60	20240910	8740	-29.75	20240619	5760	6.60	20240910	0.37	N	025870	500	20 억		18701	N	N	0	N	00	N
70	20241021	110356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	-100	5	-1.61	11700210	1914	30.93	6120	6170	6080	8090	4370	6230	6112.96	0.47	0	56	6296	6262	6206	6172	6116	6235	6145	20	1860	500	4360	10	1	4000000	245	82.84	1.40	12	0.05	74.00	4368.00	8740	20240619	-29.86	5760	20240910	6.42	8740	-29.86	20240619	5760	6.42	20240910	8740	-29.86	20240619	5760	6.42	20240910	0.37	N	025870	500	20 억		18701	N	N	0	N	00	N
71	20241021	100359	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	-90	5	-1.44	6461820	1056	17.06	6120	6140	6080	8090	4370	6230	6119.15	0.47	0	53	6296	6262	6206	6172	6116	6235	6145	20	1860	500	4360	10	1	4000000	246	82.97	1.41	12	0.03	74.00	4368.00	8740	20240619	-29.75	5760	20240910	6.60	8740	-29.75	20240619	5760	6.60	20240910	8740	-29.75	20240619	5760	6.60	20240910	0.37	N	025870	500	20 억		18701	N	N	0	N	00	N
72	20241021	090356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6080	-150	5	-2.41	4185680	685	11.07	6120	6120	6080	8090	4370	6230	6110.48	0.47	0	48	6296	6262	6206	6172	6116	6235	6145	20	1860	500	4360	10	1	4000000	243	82.16	1.39	12	0.02	74.00	4368.00	8740	20240619	-30.43	5760	20240910	5.56	8740	-30.43	20240619	5760	5.56	20240910	8740	-30.43	20240619	5760	5.56	20240910	0.37	N	025870	500	20 억		18701	N	N	0	N	00	N
73	20241018	160356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	-20	5	-0.32	38351660	6189	90.46	6240	6240	6150	8120	4380	6250	6194.43	0.47	0	43	6303	6276	6243	6216	6183	6290	6230	20	1870	500	4370	10	1	4000000	249	84.19	1.43	12	0.15	74.00	4368.00	8740	20240619	-28.72	5760	20240910	8.16	8740	-28.72	20240619	5760	8.16	20240910	8740	-28.72	20240619	5760	8.16	20240910	0.38	N	025870	500	20 억		18658	N	N	0	N	00	N
74	20241018	150404	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	-100	5	-1.60	31226320	5035	73.59	6240	6240	6150	8120	4380	6250	6199.25	0.47	0	130	6303	6276	6243	6216	6183	6290	6230	20	1870	500	4370	10	1	4000000	246	83.11	1.41	12	0.13	74.00	4368.00	8740	20240619	-29.63	5760	20240910	6.77	8740	-29.63	20240619	5760	6.77	20240910	8740	-29.63	20240619	5760	6.77	20240910	0.38	N	025870	500	20 억		18658	N	N	0	N	00	N
75	20241018	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	-50	5	-0.80	21743370	3498	51.13	6240	6240	6180	8120	4380	6250	6213.23	0.47	0	59	6303	6276	6243	6216	6183	6290	6230	20	1870	500	4370	10	1	4000000	248	83.78	1.42	12	0.09	74.00	4368.00	8740	20240619	-29.06	5760	20240910	7.64	8740	-29.06	20240619	5760	7.64	20240910	8740	-29.06	20240619	5760	7.64	20240910	0.38	N	025870	500	20 억		18658	N	N	0	N	00	N
76	20241018	130358	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	-30	5	-0.48	20813860	3348	48.93	6240	6240	6180	8120	4380	6250	6214.03	0.47	0	60	6303	6276	6243	6216	6183	6290	6230	20	1870	500	4370	10	1	4000000	249	84.05	1.42	12	0.08	74.00	4368.00	8740	20240619	-28.83	5760	20240910	7.99	8740	-28.83	20240619	5760	7.99	20240910	8740	-28.83	20240619	5760	7.99	20240910	0.38	N	025870	500	20 억		18658	N	N	0	N	00	N
77	20241018	120403	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	-20	5	-0.32	20483720	3295	48.16	6240	6240	6180	8120	4380	6250	6213.77	0.47	0	111	6303	6276	6243	6216	6183	6290	6230	20	1870	500	4370	10	1	4000000	249	84.19	1.43	12	0.08	74.00	4368.00	8740	20240619	-28.72	5760	20240910	8.16	8740	-28.72	20240619	5760	8.16	20240910	8740	-28.72	20240619	5760	8.16	20240910	0.38	N	025870	500	20 억		18658	N	N	0	N	00	N
78	20241018	110402	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	-40	5	-0.64	17339940	2787	40.73	6240	6240	6210	8120	4380	6250	6218.84	0.47	0	115	6303	6276	6243	6216	6183	6290	6230	20	1870	500	4370	10	1	4000000	248	83.92	1.42	12	0.07	74.00	4368.00	8740	20240619	-28.95	5760	20240910	7.81	8740	-28.95	20240619	5760	7.81	20240910	8740	-28.95	20240619	5760	7.81	20240910	0.38	N	025870	500	20 억		18658	N	N	0	N	00	N
79	20241018	100357	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	-40	5	-0.64	10645560	1709	24.98	6240	6240	6210	8120	4380	6250	6225.40	0.47	0	-7	6303	6276	6243	6216	6183	6290	6230	20	1870	500	4370	10	1	4000000	248	83.92	1.42	12	0.04	74.00	4368.00	8740	20240619	-28.95	5760	20240910	7.81	8740	-28.95	20240619	5760	7.81	20240910	8740	-28.95	20240619	5760	7.81	20240910	0.38	N	025870	500	20 억		18658	N	N	0	N	00	N
80	20241018	090358	57	100.00	KOSDAQ		유통	N	N	N	N		N	6240	-10	5	-0.16	2972820	476	6.96	6240	6240	6240	8120	4380	6250	6240.00	0.47	0	-6	6303	6276	6243	6216	6183	6290	6230	20	1870	500	4370	10	1	4000000	250	84.32	1.43	12	0.01	74.00	4368.00	8740	20240619	-28.60	5760	20240910	8.33	8740	-28.60	20240619	5760	8.33	20240910	8740	-28.60	20240619	5760	8.33	20240910	0.38	N	025870	500	20 억		18658	N	N	0	N	00	N
81	20241017	160357	57	100.00	KOSDAQ		유통	N	N	N	N		N	6250	40	2	0.64	42663690	6842	79.54	6240	6270	6210	8070	4350	6210	6235.35	0.46	0	1090	6376	6292	6236	6152	6096	6280	6140	20	1860	500	4340	10	1	4000000	250	84.46	1.43	12	0.17	74.00	4368.00	8740	20240619	-28.49	5760	20240910	8.51	8740	-28.49	20240619	5760	8.51	20240910	8740	-28.49	20240619	5760	8.51	20240910	0.38	N	025870	500	20 억		18575	N	N	0	N	00	N
82	20241017	150357	57	100.00	KOSDAQ		유통	N	N	N	N		N	6260	50	2	0.81	40111530	6432	74.77	6240	6270	6210	8070	4350	6210	6236.25	0.46	0	1132	6376	6292	6236	6152	6096	6280	6140	20	1860	500	4340	10	1	4000000	250	84.59	1.43	12	0.16	74.00	4368.00	8740	20240619	-28.38	5760	20240910	8.68	8740	-28.38	20240619	5760	8.68	20240910	8740	-28.38	20240619	5760	8.68	20240910	0.38	N	025870	500	20 억		18575	N	N	0	N	00	N
83	20241017	140358	57	100.00	KOSDAQ		유통	N	N	N	N		N	6240	30	2	0.48	30119550	4824	56.08	6240	6270	6210	8070	4350	6210	6243.69	0.46	0	1141	6376	6292	6236	6152	6096	6280	6140	20	1860	500	4340	10	1	4000000	250	84.32	1.43	12	0.12	74.00	4368.00	8740	20240619	-28.60	5760	20240910	8.33	8740	-28.60	20240619	5760	8.33	20240910	8740	-28.60	20240619	5760	8.33	20240910	0.38	N	025870	500	20 억		18575	N	N	0	N	00	N
84	20241017	130357	57	100.00	KOSDAQ		유통	N	N	N	N		N	6260	50	2	0.81	16802200	2690	31.27	6240	6270	6210	8070	4350	6210	6246.17	0.46	0	136	6376	6292	6236	6152	6096	6280	6140	20	1860	500	4340	10	1	4000000	250	84.59	1.43	12	0.07	74.00	4368.00	8740	20240619	-28.38	5760	20240910	8.68	8740	-28.38	20240619	5760	8.68	20240910	8740	-28.38	20240619	5760	8.68	20240910	0.38	N	025870	500	20 억		18575	N	N	0	N	00	N
85	20241017	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	6260	50	2	0.81	14498510	2322	26.99	6240	6260	6210	8070	4350	6210	6243.98	0.46	0	136	6376	6292	6236	6152	6096	6280	6140	20	1860	500	4340	10	1	4000000	250	84.59	1.43	12	0.06	74.00	4368.00	8740	20240619	-28.38	5760	20240910	8.68	8740	-28.38	20240619	5760	8.68	20240910	8740	-28.38	20240619	5760	8.68	20240910	0.38	N	025870	500	20 억		18575	N	N	0	N	00	N
86	20241017	110359	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	0	3	0.00	9324110	1494	17.37	6240	6260	6210	8070	4350	6210	6241.04	0.46	0	139	6376	6292	6236	6152	6096	6280	6140	20	1860	500	4340	10	1	4000000	248	83.92	1.42	12	0.04	74.00	4368.00	8740	20240619	-28.95	5760	20240910	7.81	8740	-28.95	20240619	5760	7.81	20240910	8740	-28.95	20240619	5760	7.81	20240910	0.38	N	025870	500	20 억		18575	N	N	0	N	00	N
87	20241017	100400	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	10	2	0.16	7399630	1185	13.78	6240	6260	6210	8070	4350	6210	6244.41	0.46	0	141	6376	6292	6236	6152	6096	6280	6140	20	1860	500	4340	10	1	4000000	249	84.05	1.42	12	0.03	74.00	4368.00	8740	20240619	-28.83	5760	20240910	7.99	8740	-28.83	20240619	5760	7.99	20240910	8740	-28.83	20240619	5760	7.99	20240910	0.38	N	025870	500	20 억		18575	N	N	0	N	00	N
88	20241017	090356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6260	50	2	0.81	1667070	267	3.10	6240	6260	6240	8070	4350	6210	6243.71	0.46	0	-17	6376	6292	6236	6152	6096	6280	6140	20	1860	500	4340	10	1	4000000	250	84.59	1.43	12	0.01	74.00	4368.00	8740	20240619	-28.38	5760	20240910	8.68	8740	-28.38	20240619	5760	8.68	20240910	8740	-28.38	20240619	5760	8.68	20240910	0.38	N	025870	500	20 억		18575	N	N	0	N	00	N
89	20241016	160355	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	10	2	0.16	53546210	8602	98.40	6210	6320	6180	8060	4340	6200	6224.86	0.47	0	1848	6320	6260	6210	6150	6100	6290	6180	20	1860	500	4340	10	1	4000000	248	83.92	1.42	12	0.22	74.00	4368.00	8740	20240619	-28.95	5760	20240910	7.81	8740	-28.95	20240619	5760	7.81	20240910	8740	-28.95	20240619	5760	7.81	20240910	0.40	N	025870	500	20 억		18821	N	N	0	N	00	N
90	20241016	150357	57	100.00	KOSDAQ		유통	N	N	N	N		N	6270	70	2	1.13	50011650	8037	91.94	6210	6270	6180	8060	4340	6200	6222.68	0.47	0	1848	6320	6260	6210	6150	6100	6290	6180	20	1860	500	4340	10	1	4000000	251	84.73	1.44	12	0.20	74.00	4368.00	8740	20240619	-28.26	5760	20240910	8.85	8740	-28.26	20240619	5760	8.85	20240910	8740	-28.26	20240619	5760	8.85	20240910	0.40	N	025870	500	20 억		18821	N	N	0	N	00	N
91	20241016	140356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	10	2	0.16	45968860	7390	84.53	6210	6270	6180	8060	4340	6200	6220.41	0.47	0	1848	6320	6260	6210	6150	6100	6290	6180	20	1860	500	4340	10	1	4000000	248	83.92	1.42	12	0.18	74.00	4368.00	8740	20240619	-28.95	5760	20240910	7.81	8740	-28.95	20240619	5760	7.81	20240910	8740	-28.95	20240619	5760	7.81	20240910	0.40	N	025870	500	20 억		18821	N	N	0	N	00	N
92	20241016	130356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	10	2	0.16	43732980	7030	80.42	6210	6270	6180	8060	4340	6200	6220.91	0.47	0	1844	6320	6260	6210	6150	6100	6290	6180	20	1860	500	4340	10	1	4000000	248	83.92	1.42	12	0.18	74.00	4368.00	8740	20240619	-28.95	5760	20240910	7.81	8740	-28.95	20240619	5760	7.81	20240910	8740	-28.95	20240619	5760	7.81	20240910	0.40	N	025870	500	20 억		18821	N	N	0	N	00	N
93	20241016	120356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6260	60	2	0.97	41244720	6629	75.83	6210	6270	6180	8060	4340	6200	6221.86	0.47	0	1843	6320	6260	6210	6150	6100	6290	6180	20	1860	500	4340	10	1	4000000	250	84.59	1.43	12	0.17	74.00	4368.00	8740	20240619	-28.38	5760	20240910	8.68	8740	-28.38	20240619	5760	8.68	20240910	8740	-28.38	20240619	5760	8.68	20240910	0.40	N	025870	500	20 억		18821	N	N	0	N	00	N
94	20241016	110355	57	100.00	KOSDAQ		유통	N	N	N	N		N	6260	60	2	0.97	38028170	6112	69.92	6210	6270	6180	8060	4340	6200	6221.89	0.47	0	1811	6320	6260	6210	6150	6100	6290	6180	20	1860	500	4340	10	1	4000000	250	84.59	1.43	12	0.15	74.00	4368.00	8740	20240619	-28.38	5760	20240910	8.68	8740	-28.38	20240619	5760	8.68	20240910	8740	-28.38	20240619	5760	8.68	20240910	0.40	N	025870	500	20 억		18821	N	N	0	N	00	N
95	20241016	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	0	3	0.00	20979960	3385	38.72	6210	6240	6180	8060	4340	6200	6197.92	0.47	0	-43	6320	6260	6210	6150	6100	6290	6180	20	1860	500	4340	10	1	4000000	248	83.78	1.42	12	0.08	74.00	4368.00	8740	20240619	-29.06	5760	20240910	7.64	8740	-29.06	20240619	5760	7.64	20240910	8740	-29.06	20240619	5760	7.64	20240910	0.40	N	025870	500	20 억		18821	N	N	0	N	00	N
96	20241016	090357	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	0	3	0.00	9681140	1561	17.86	6210	6210	6200	8060	4340	6200	6201.88	0.47	0	-43	6320	6260	6210	6150	6100	6290	6180	20	1860	500	4340	10	1	4000000	248	83.78	1.42	12	0.04	74.00	4368.00	8740	20240619	-29.06	5760	20240910	7.64	8740	-29.06	20240619	5760	7.64	20240910	8740	-29.06	20240619	5760	7.64	20240910	0.40	N	025870	500	20 억		18821	N	N	0	N	00	N
97	20241015	160353	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	-40	5	-0.64	54299050	8732	122.25	6180	6270	6160	8110	4370	6240	6217.73	0.47	0	-155	6373	6306	6193	6126	6013	6340	6160	20	1870	500	4360	10	1	4000000	248	83.78	1.42	12	0.22	74.00	4368.00	8740	20240619	-29.06	5760	20240910	7.64	8740	-29.06	20240619	5760	7.64	20240910	8740	-29.06	20240619	5760	7.64	20240910	0.41	N	025870	500	20 억		18976	N	N	0	N	00	N
98	20241015	150357	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	-10	5	-0.16	42919020	6904	96.65	6180	6270	6160	8110	4370	6240	6215.62	0.47	0	-155	6373	6306	6193	6126	6013	6340	6160	20	1870	500	4360	10	1	4000000	249	84.19	1.43	12	0.17	74.00	4368.00	8740	20240619	-28.72	5760	20240910	8.16	8740	-28.72	20240619	5760	8.16	20240910	8740	-28.72	20240619	5760	8.16	20240910	0.41	N	025870	500	20 억		18976	N	N	0	N	00	N
99	20241015	140356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6240	0	3	0.00	41910430	6742	94.39	6180	6270	6160	8110	4370	6240	6215.36	0.47	0	-152	6373	6306	6193	6126	6013	6340	6160	20	1870	500	4360	10	1	4000000	250	84.32	1.43	12	0.17	74.00	4368.00	8740	20240619	-28.60	5760	20240910	8.33	8740	-28.60	20240619	5760	8.33	20240910	8740	-28.60	20240619	5760	8.33	20240910	0.41	N	025870	500	20 억		18976	N	N	0	N	00	N
100	20241015	130356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	-10	5	-0.16	33879360	5454	76.35	6180	6270	6160	8110	4370	6240	6210.42	0.47	0	-152	6373	6306	6193	6126	6013	6340	6160	20	1870	500	4360	10	1	4000000	249	84.19	1.43	12	0.14	74.00	4368.00	8740	20240619	-28.72	5760	20240910	8.16	8740	-28.72	20240619	5760	8.16	20240910	8740	-28.72	20240619	5760	8.16	20240910	0.41	N	025870	500	20 억		18976	N	N	0	N	00	N
101	20241015	120355	57	100.00	KOSDAQ		유통	N	N	N	N		N	6170	-70	5	-1.12	31629230	5091	71.27	6180	6270	6160	8110	4370	6240	6211.30	0.47	0	-52	6373	6306	6193	6126	6013	6340	6160	20	1870	500	4360	10	1	4000000	247	83.38	1.41	12	0.13	74.00	4368.00	8740	20240619	-29.41	5760	20240910	7.12	8740	-29.41	20240619	5760	7.12	20240910	8740	-29.41	20240619	5760	7.12	20240910	0.41	N	025870	500	20 억		18976	N	N	0	N	00	N
102	20241015	110356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	-60	5	-0.96	15988870	2569	35.97	6180	6270	6160	8110	4370	6240	6221.93	0.47	0	-167	6373	6306	6193	6126	6013	6340	6160	20	1870	500	4360	10	1	4000000	247	83.51	1.41	12	0.06	74.00	4368.00	8740	20240619	-29.29	5760	20240910	7.29	8740	-29.29	20240619	5760	7.29	20240910	8740	-29.29	20240619	5760	7.29	20240910	0.41	N	025870	500	20 억		18976	N	N	0	N	00	N
103	20241015	100356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6260	20	2	0.32	12218950	1961	27.45	6180	6270	6180	8110	4370	6240	6229.59	0.47	0	-59	6373	6306	6193	6126	6013	6340	6160	20	1870	500	4360	10	1	4000000	250	84.59	1.43	12	0.05	74.00	4368.00	8740	20240619	-28.38	5760	20240910	8.68	8740	-28.38	20240619	5760	8.68	20240910	8740	-28.38	20240619	5760	8.68	20240910	0.41	N	025870	500	20 억		18976	N	N	0	N	00	N
104	20241015	090355	57	100.00	KOSDAQ		유통	N	N	N	N		N	6240	0	3	0.00	3559860	571	7.99	6180	6260	6180	8110	4370	6240	6229.71	0.47	0	-8	6373	6306	6193	6126	6013	6340	6160	20	1870	500	4360	10	1	4000000	250	84.32	1.43	12	0.01	74.00	4368.00	8740	20240619	-28.60	5760	20240910	8.33	8740	-28.60	20240619	5760	8.33	20240910	8740	-28.60	20240619	5760	8.33	20240910	0.41	N	025870	500	20 억		18976	N	N	0	N	00	N
105	20241014	160347	57	100.00	KOSDAQ		유통	N	N	N	N		N	6240	40	2	0.65	43945610	7143	171.01	6150	6260	6080	8060	4340	6200	6150.42	0.48	0	-70	6246	6222	6186	6162	6126	6230	6170	20	1860	500	4340	10	1	4000000	250	84.32	1.43	12	0.18	74.00	4368.00	8740	20240619	-28.60	5760	20240910	8.33	8740	-28.60	20240619	5760	8.33	20240910	8740	-28.60	20240619	5760	8.33	20240910	0.41	N	025870	500	20 억		19046	N	N	0	N	00	N
106	20241014	150350	57	100.00	KOSDAQ		유통	N	N	N	N		N	6110	-90	5	-1.45	35568000	5793	138.69	6150	6200	6080	8060	4340	6200	6136.94	0.48	0	-70	6246	6222	6186	6162	6126	6230	6170	20	1860	500	4340	10	1	4000000	244	82.57	1.40	12	0.14	74.00	4368.00	8740	20240619	-30.09	5760	20240910	6.08	8740	-30.09	20240619	5760	6.08	20240910	8740	-30.09	20240619	5760	6.08	20240910	0.41	N	025870	500	20 억		19046	N	N	0	N	00	N
107	20241014	140351	57	100.00	KOSDAQ		유통	N	N	N	N		N	6190	-10	5	-0.16	30457900	4960	118.75	6150	6200	6080	8060	4340	6200	6137.36	0.48	0	-56	6246	6222	6186	6162	6126	6230	6170	20	1860	500	4340	10	1	4000000	248	83.65	1.42	12	0.12	74.00	4368.00	8740	20240619	-29.18	5760	20240910	7.47	8740	-29.18	20240619	5760	7.47	20240910	8740	-29.18	20240619	5760	7.47	20240910	0.41	N	025870	500	20 억		19046	N	N	0	N	00	N
108	20241014	130351	57	100.00	KOSDAQ		유통	N	N	N	N		N	6110	-90	5	-1.45	22804200	3718	89.01	6150	6170	6080	8060	4340	6200	6128.35	0.48	0	31	6246	6222	6186	6162	6126	6230	6170	20	1860	500	4340	10	1	4000000	244	82.57	1.40	12	0.09	74.00	4368.00	8740	20240619	-30.09	5760	20240910	6.08	8740	-30.09	20240619	5760	6.08	20240910	8740	-30.09	20240619	5760	6.08	20240910	0.41	N	025870	500	20 억		19046	N	N	0	N	00	N
109	20241014	120344	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	-100	5	-1.61	22535750	3674	87.96	6150	6170	6080	8060	4340	6200	6128.70	0.48	0	31	6246	6222	6186	6162	6126	6230	6170	20	1860	500	4340	10	1	4000000	244	82.43	1.40	12	0.09	74.00	4368.00	8740	20240619	-30.21	5760	20240910	5.90	8740	-30.21	20240619	5760	5.90	20240910	8740	-30.21	20240619	5760	5.90	20240910	0.41	N	025870	500	20 억		19046	N	N	0	N	00	N
110	20241014	110349	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	-50	5	-0.81	22121250	3606	86.33	6150	6170	6080	8060	4340	6200	6129.38	0.48	0	31	6246	6222	6186	6162	6126	6230	6170	20	1860	500	4340	10	1	4000000	246	83.11	1.41	12	0.09	74.00	4368.00	8740	20240619	-29.63	5760	20240910	6.77	8740	-29.63	20240619	5760	6.77	20240910	8740	-29.63	20240619	5760	6.77	20240910	0.41	N	025870	500	20 억		19046	N	N	0	N	00	N
111	20241014	100348	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	-60	5	-0.97	9274280	1506	36.05	6150	6170	6140	8060	4340	6200	6149.30	0.48	0	-15	6246	6222	6186	6162	6126	6230	6170	20	1860	500	4340	10	1	4000000	246	82.97	1.41	12	0.04	74.00	4368.00	8740	20240619	-29.75	5760	20240910	6.60	8740	-29.75	20240619	5760	6.60	20240910	8740	-29.75	20240619	5760	6.60	20240910	0.41	N	025870	500	20 억		19046	N	N	0	N	00	N
112	20241014	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	-50	5	-0.81	2645450	428	10.25	6150	6150	6150	8060	4340	6200	6150.00	0.48	0	15	6246	6222	6186	6162	6126	6230	6170	20	1860	500	4340	10	1	4000000	246	83.11	1.41	12	0.01	74.00	4368.00	8740	20240619	-29.63	5760	20240910	6.77	8740	-29.63	20240619	5760	6.77	20240910	8740	-29.63	20240619	5760	6.77	20240910	0.41	N	025870	500	20 억		19046	N	N	0	N	00	N
113	20241011	160342	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	0	3	0.00	25855670	4177	80.61	6200	6210	6150	8060	4340	6200	6190.01	0.48	0	-123	6286	6242	6196	6152	6106	6220	6130	20	1860	500	4340	10	1	4000000	248	83.78	1.42	12	0.10	74.00	4368.00	8740	20240619	-29.06	5760	20240910	7.64	8740	-29.06	20240619	5760	7.64	20240910	8740	-29.06	20240619	5760	7.64	20240910	0.41	N	025870	500	20 억		19169	N	N	0	N	00	N
114	20241011	150347	57	100.00	KOSDAQ		유통	N	N	N	N		N	6190	-10	5	-0.16	20926950	3381	65.25	6200	6210	6150	8060	4340	6200	6189.57	0.48	0	-123	6286	6242	6196	6152	6106	6220	6130	20	1860	500	4340	10	1	4000000	248	83.65	1.42	12	0.08	74.00	4368.00	8740	20240619	-29.18	5760	20240910	7.47	8740	-29.18	20240619	5760	7.47	20240910	8740	-29.18	20240619	5760	7.47	20240910	0.41	N	025870	500	20 억		19169	N	N	0	N	00	N
115	20241011	140348	57	100.00	KOSDAQ		유통	N	N	N	N		N	6190	-10	5	-0.16	19026800	3074	59.32	6200	6210	6150	8060	4340	6200	6189.59	0.48	0	-76	6286	6242	6196	6152	6106	6220	6130	20	1860	500	4340	10	1	4000000	248	83.65	1.42	12	0.08	74.00	4368.00	8740	20240619	-29.18	5760	20240910	7.47	8740	-29.18	20240619	5760	7.47	20240910	8740	-29.18	20240619	5760	7.47	20240910	0.41	N	025870	500	20 억		19169	N	N	0	N	00	N
116	20241011	130349	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	0	3	0.00	16595440	2682	51.76	6200	6210	6150	8060	4340	6200	6187.71	0.48	0	-76	6286	6242	6196	6152	6106	6220	6130	20	1860	500	4340	10	1	4000000	248	83.78	1.42	12	0.07	74.00	4368.00	8740	20240619	-29.06	5760	20240910	7.64	8740	-29.06	20240619	5760	7.64	20240910	8740	-29.06	20240619	5760	7.64	20240910	0.41	N	025870	500	20 억		19169	N	N	0	N	00	N
117	20241011	120348	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	0	3	0.00	14954970	2417	46.64	6200	6210	6150	8060	4340	6200	6187.41	0.48	0	-76	6286	6242	6196	6152	6106	6220	6130	20	1860	500	4340	10	1	4000000	248	83.78	1.42	12	0.06	74.00	4368.00	8740	20240619	-29.06	5760	20240910	7.64	8740	-29.06	20240619	5760	7.64	20240910	8740	-29.06	20240619	5760	7.64	20240910	0.41	N	025870	500	20 억		19169	N	N	0	N	00	N
118	20241011	110347	57	100.00	KOSDAQ		유통	N	N	N	N		N	6190	-10	5	-0.16	13368300	2161	41.70	6200	6200	6150	8060	4340	6200	6186.16	0.48	0	-76	6286	6242	6196	6152	6106	6220	6130	20	1860	500	4340	10	1	4000000	248	83.65	1.42	12	0.05	74.00	4368.00	8740	20240619	-29.18	5760	20240910	7.47	8740	-29.18	20240619	5760	7.47	20240910	8740	-29.18	20240619	5760	7.47	20240910	0.41	N	025870	500	20 억		19169	N	N	0	N	00	N
119	20241011	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	6190	-10	5	-0.16	10347570	1673	32.28	6200	6200	6150	8060	4340	6200	6185.04	0.48	0	-76	6286	6242	6196	6152	6106	6220	6130	20	1860	500	4340	10	1	4000000	248	83.65	1.42	12	0.04	74.00	4368.00	8740	20240619	-29.18	5760	20240910	7.47	8740	-29.18	20240619	5760	7.47	20240910	8740	-29.18	20240619	5760	7.47	20240910	0.41	N	025870	500	20 억		19169	N	N	0	N	00	N
120	20241011	090348	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	-50	5	-0.81	1673900	270	5.21	6200	6200	6150	8060	4340	6200	6199.63	0.48	0	-73	6286	6242	6196	6152	6106	6220	6130	20	1860	500	4340	10	1	4000000	246	83.11	1.41	12	0.01	74.00	4368.00	8740	20240619	-29.63	5760	20240910	6.77	8740	-29.63	20240619	5760	6.77	20240910	8740	-29.63	20240619	5760	6.77	20240910	0.41	N	025870	500	20 억		19169	N	N	0	N	00	N
121	20241010	160355	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	-40	5	-0.64	32081240	5180	65.28	6210	6240	6150	8110	4370	6240	6193.29	0.48	0	-202	6433	6336	6283	6186	6133	6310	6160	20	1870	500	4360	10	1	4000000	248	83.78	1.42	12	0.13	74.00	4368.00	8740	20240619	-29.06	5760	20240910	7.64	8740	-29.06	20240619	5760	7.64	20240910	8740	-29.06	20240619	5760	7.64	20240910	0.41	N	025870	500	20 억		19371	N	N	0	N	00	N
122	20241010	150401	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	-40	5	-0.64	25806570	4168	52.53	6210	6240	6150	8110	4370	6240	6191.60	0.48	0	-202	6433	6336	6283	6186	6133	6310	6160	20	1870	500	4360	10	1	4000000	248	83.78	1.42	12	0.10	74.00	4368.00	8740	20240619	-29.06	5760	20240910	7.64	8740	-29.06	20240619	5760	7.64	20240910	8740	-29.06	20240619	5760	7.64	20240910	0.41	N	025870	500	20 억		19371	N	N	0	N	00	N
123	20241010	140357	57	100.00	KOSDAQ		유통	N	N	N	N		N	6170	-70	5	-1.12	16608640	2682	33.80	6210	6240	6150	8110	4370	6240	6192.63	0.48	0	-98	6433	6336	6283	6186	6133	6310	6160	20	1870	500	4360	10	1	4000000	247	83.38	1.41	12	0.07	74.00	4368.00	8740	20240619	-29.41	5760	20240910	7.12	8740	-29.41	20240619	5760	7.12	20240910	8740	-29.41	20240619	5760	7.12	20240910	0.41	N	025870	500	20 억		19371	N	N	0	N	00	N
124	20241010	130356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	-80	5	-1.28	14046640	2268	28.58	6210	6240	6150	8110	4370	6240	6193.40	0.48	0	-76	6433	6336	6283	6186	6133	6310	6160	20	1870	500	4360	10	1	4000000	246	83.24	1.41	12	0.06	74.00	4368.00	8740	20240619	-29.52	5760	20240910	6.94	8740	-29.52	20240619	5760	6.94	20240910	8740	-29.52	20240619	5760	6.94	20240910	0.41	N	025870	500	20 억		19371	N	N	0	N	00	N
125	20241010	120356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	-90	5	-1.44	13898780	2244	28.28	6210	6240	6150	8110	4370	6240	6193.75	0.48	0	-76	6433	6336	6283	6186	6133	6310	6160	20	1870	500	4360	10	1	4000000	246	83.11	1.41	12	0.06	74.00	4368.00	8740	20240619	-29.63	5760	20240910	6.77	8740	-29.63	20240619	5760	6.77	20240910	8740	-29.63	20240619	5760	6.77	20240910	0.41	N	025870	500	20 억		19371	N	N	0	N	00	N
126	20241010	110355	57	100.00	KOSDAQ		유통	N	N	N	N		N	6190	-50	5	-0.80	11303140	1823	22.97	6210	6240	6160	8110	4370	6240	6200.30	0.48	0	-76	6433	6336	6283	6186	6133	6310	6160	20	1870	500	4360	10	1	4000000	248	83.65	1.42	12	0.05	74.00	4368.00	8740	20240619	-29.18	5760	20240910	7.47	8740	-29.18	20240619	5760	7.47	20240910	8740	-29.18	20240619	5760	7.47	20240910	0.41	N	025870	500	20 억		19371	N	N	0	N	00	N
127	20241010	100356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	-80	5	-1.28	10684240	1723	21.71	6210	6240	6160	8110	4370	6240	6200.95	0.48	0	-76	6433	6336	6283	6186	6133	6310	6160	20	1870	500	4360	10	1	4000000	246	83.24	1.41	12	0.04	74.00	4368.00	8740	20240619	-29.52	5760	20240910	6.94	8740	-29.52	20240619	5760	6.94	20240910	8740	-29.52	20240619	5760	6.94	20240910	0.41	N	025870	500	20 억		19371	N	N	0	N	00	N
128	20241010	090355	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	-30	5	-0.48	3074010	495	6.24	6210	6240	6210	8110	4370	6240	6210.12	0.48	0	-63	6433	6336	6283	6186	6133	6310	6160	20	1870	500	4360	10	1	4000000	248	83.92	1.42	12	0.01	74.00	4368.00	8740	20240619	-28.95	5760	20240910	7.81	8740	-28.95	20240619	5760	7.81	20240910	8740	-28.95	20240619	5760	7.81	20240910	0.41	N	025870	500	20 억		19371	N	N	0	N	00	N
129	20241008	160354	57	100.00	KOSDAQ		유통	N	N	N	N		N	6240	-60	5	-0.95	49849550	7935	169.95	6350	6380	6230	8190	4410	6300	6282.23	0.49	0	-97	6400	6350	6250	6200	6100	6375	6225	20	1890	500	4410	10	1	4000000	250	84.32	1.43	12	0.20	74.00	4368.00	8740	20240619	-28.60	5760	20240910	8.33	8740	-28.60	20240619	5760	8.33	20240910	8740	-28.60	20240619	5760	8.33	20240910	0.41	N	025870	500	20 억		19515	N	N	0	N	00	N
130	20241008	150357	57	100.00	KOSDAQ		유통	N	N	N	N		N	6260	-40	5	-0.63	42913680	6824	146.16	6350	6380	6230	8190	4410	6300	6288.64	0.49	0	-28	6400	6350	6250	6200	6100	6375	6225	20	1890	500	4410	10	1	4000000	250	84.59	1.43	12	0.17	74.00	4368.00	8740	20240619	-28.38	5760	20240910	8.68	8740	-28.38	20240619	5760	8.68	20240910	8740	-28.38	20240619	5760	8.68	20240910	0.41	N	025870	500	20 억		19515	N	N	0	N	00	N
131	20241008	140356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6270	-30	5	-0.48	37734150	5998	128.46	6350	6380	6230	8190	4410	6300	6291.12	0.49	0	-108	6400	6350	6250	6200	6100	6375	6225	20	1890	500	4410	10	1	4000000	251	84.73	1.44	12	0.15	74.00	4368.00	8740	20240619	-28.26	5760	20240910	8.85	8740	-28.26	20240619	5760	8.85	20240910	8740	-28.26	20240619	5760	8.85	20240910	0.41	N	025870	500	20 억		19515	N	N	0	N	00	N
132	20241008	130355	57	100.00	KOSDAQ		유통	N	N	N	N		N	6270	-30	5	-0.48	37546050	5968	127.82	6350	6380	6230	8190	4410	6300	6291.23	0.49	0	-108	6400	6350	6250	6200	6100	6375	6225	20	1890	500	4410	10	1	4000000	251	84.73	1.44	12	0.15	74.00	4368.00	8740	20240619	-28.26	5760	20240910	8.85	8740	-28.26	20240619	5760	8.85	20240910	8740	-28.26	20240619	5760	8.85	20240910	0.41	N	025870	500	20 억		19515	N	N	0	N	00	N
133	20241008	120355	57	100.00	KOSDAQ		유통	N	N	N	N		N	6280	-20	5	-0.32	37351460	5937	127.16	6350	6380	6230	8190	4410	6300	6291.30	0.49	0	-112	6400	6350	6250	6200	6100	6375	6225	20	1890	500	4410	10	1	4000000	251	84.86	1.44	12	0.15	74.00	4368.00	8740	20240619	-28.15	5760	20240910	9.03	8740	-28.15	20240619	5760	9.03	20240910	8740	-28.15	20240619	5760	9.03	20240910	0.41	N	025870	500	20 억		19515	N	N	0	N	00	N
134	20241008	110354	57	100.00	KOSDAQ		유통	N	N	N	N		N	6250	-50	5	-0.79	36323760	5773	123.65	6350	6380	6230	8190	4410	6300	6292.00	0.49	0	-112	6400	6350	6250	6200	6100	6375	6225	20	1890	500	4410	10	1	4000000	250	84.46	1.43	12	0.14	74.00	4368.00	8740	20240619	-28.49	5760	20240910	8.51	8740	-28.49	20240619	5760	8.51	20240910	8740	-28.49	20240619	5760	8.51	20240910	0.41	N	025870	500	20 억		19515	N	N	0	N	00	N
135	20241008	100356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6250	-50	5	-0.79	29289460	4645	99.49	6350	6380	6230	8190	4410	6300	6305.59	0.49	0	-129	6400	6350	6250	6200	6100	6375	6225	20	1890	500	4410	10	1	4000000	250	84.46	1.43	12	0.12	74.00	4368.00	8740	20240619	-28.49	5760	20240910	8.51	8740	-28.49	20240619	5760	8.51	20240910	8740	-28.49	20240619	5760	8.51	20240910	0.41	N	025870	500	20 억		19515	N	N	0	N	00	N
136	20241008	090354	57	100.00	KOSDAQ		유통	N	N	N	N		N	6300	0	3	0.00	13050610	2056	44.04	6350	6380	6300	8190	4410	6300	6347.62	0.49	0	-105	6400	6350	6250	6200	6100	6375	6225	20	1890	500	4410	10	1	4000000	252	85.14	1.44	12	0.05	74.00	4368.00	8740	20240619	-27.92	5760	20240910	9.38	8740	-27.92	20240619	5760	9.38	20240910	8740	-27.92	20240619	5760	9.38	20240910	0.41	N	025870	500	20 억		19515	N	N	0	N	00	N
137	20241007	160353	57	100.00	KOSDAQ		유통	N	N	N	N		N	6300	70	2	1.12	27749150	4457	63.88	6150	6300	6150	8090	4370	6230	6225.67	0.49	0	-500	6343	6286	6183	6126	6023	6315	6155	20	1860	500	4360	10	1	4000000	252	85.14	1.44	12	0.11	74.00	4368.00	8740	20240619	-27.92	5760	20240910	9.38	8740	-27.92	20240619	5760	9.38	20240910	8740	-27.92	20240619	5760	9.38	20240910	0.41	N	025870	500	20 억		19571	N	N	0	N	00	N
138	20241007	150347	57	100.00	KOSDAQ		유통	N	N	N	N		N	6250	20	2	0.32	20634850	3320	47.58	6150	6270	6150	8090	4370	6230	6213.80	0.49	0	-131	6343	6286	6183	6126	6023	6315	6155	20	1860	500	4360	10	1	4000000	250	84.46	1.43	12	0.08	74.00	4368.00	8740	20240619	-28.49	5760	20240910	8.51	8740	-28.49	20240619	5760	8.51	20240910	8740	-28.49	20240619	5760	8.51	20240910	0.41	N	025870	500	20 억		19571	N	N	0	N	00	N
139	20241007	140403	57	100.00	KOSDAQ		유통	N	N	N	N		N	6250	20	2	0.32	15605150	2516	36.06	6150	6250	6150	8090	4370	6230	6198.48	0.49	0	-132	6343	6286	6183	6126	6023	6315	6155	20	1860	500	4360	10	1	4000000	250	84.46	1.43	12	0.06	74.00	4368.00	8740	20240619	-28.49	5760	20240910	8.51	8740	-28.49	20240619	5760	8.51	20240910	8740	-28.49	20240619	5760	8.51	20240910	0.41	N	025870	500	20 억		19571	N	N	0	N	00	N
140	20241007	130347	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	0	3	0.00	14368470	2318	33.22	6150	6240	6150	8090	4370	6230	6193.81	0.49	0	-119	6343	6286	6183	6126	6023	6315	6155	20	1860	500	4360	10	1	4000000	249	84.19	1.43	12	0.06	74.00	4368.00	8740	20240619	-28.72	5760	20240910	8.16	8740	-28.72	20240619	5760	8.16	20240910	8740	-28.72	20240619	5760	8.16	20240910	0.41	N	025870	500	20 억		19571	N	N	0	N	00	N
141	20241007	120413	57	100.00	KOSDAQ		유통	N	N	N	N		N	6170	-60	5	-0.96	14041400	2265	32.46	6150	6240	6150	8090	4370	6230	6194.42	0.49	0	-119	6343	6286	6183	6126	6023	6315	6155	20	1860	500	4360	10	1	4000000	247	83.38	1.41	12	0.06	74.00	4368.00	8740	20240619	-29.41	5760	20240910	7.12	8740	-29.41	20240619	5760	7.12	20240910	8740	-29.41	20240619	5760	7.12	20240910	0.41	N	025870	500	20 억		19571	N	N	0	N	00	N
142	20241007	110345	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	-20	5	-0.32	9577520	1544	22.13	6150	6240	6150	8090	4370	6230	6196.29	0.49	0	-119	6343	6286	6183	6126	6023	6315	6155	20	1860	500	4360	10	1	4000000	248	83.92	1.42	12	0.04	74.00	4368.00	8740	20240619	-28.95	5760	20240910	7.81	8740	-28.95	20240619	5760	7.81	20240910	8740	-28.95	20240619	5760	7.81	20240910	0.41	N	025870	500	20 억		19571	N	N	0	N	00	N
143	20241007	100344	57	100.00	KOSDAQ		유통	N	N	N	N		N	6240	10	2	0.16	6071130	981	14.06	6150	6240	6150	8090	4370	6230	6169.64	0.49	0	-44	6343	6286	6183	6126	6023	6315	6155	20	1860	500	4360	10	1	4000000	250	84.32	1.43	12	0.02	74.00	4368.00	8740	20240619	-28.60	5760	20240910	8.33	8740	-28.60	20240619	5760	8.33	20240910	8740	-28.60	20240619	5760	8.33	20240910	0.41	N	025870	500	20 억		19571	N	N	0	N	00	N
144	20241007	090324	57	100.00	KOSDAQ		유통	N	N	N	N		N	6190	-40	5	-0.64	4975660	805	11.54	6150	6190	6150	8090	4370	6230	6150.22	0.49	0	-10	6343	6286	6183	6126	6023	6315	6155	20	1860	500	4360	10	1	4000000	248	83.65	1.42	12	0.02	74.00	4368.00	8740	20240619	-29.18	5760	20240910	7.47	8740	-29.18	20240619	5760	7.47	20240910	8740	-29.18	20240619	5760	7.47	20240910	0.41	N	025870	500	20 억		19571	N	N	0	N	00	N
145	20241004	160333	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	50	2	0.81	43047350	6977	96.59	6180	6240	6080	8030	4330	6180	6168.90	0.50	0	1827	6293	6236	6173	6116	6053	6205	6085	20	1850	500	4320	10	1	4000000	249	84.19	1.43	12	0.17	74.00	4368.00	8740	20240619	-28.72	5760	20240910	8.16	8740	-28.72	20240619	5760	8.16	20240910	8740	-28.72	20240619	5760	8.16	20240910	0.41	N	025870	500	20 억		19879	N	N	0	N	00	N
146	20241004	150334	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	30	2	0.49	40950120	6640	91.93	6180	6230	6080	8030	4330	6180	6166.82	0.50	0	1862	6293	6236	6173	6116	6053	6205	6085	20	1850	500	4320	10	1	4000000	248	83.92	1.42	12	0.17	74.00	4368.00	8740	20240619	-28.95	5760	20240910	7.81	8740	-28.95	20240619	5760	7.81	20240910	8740	-28.95	20240619	5760	7.81	20240910	0.41	N	025870	500	20 억		19879	N	N	0	N	00	N
147	20241004	140336	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	-20	5	-0.32	40634700	6589	91.22	6180	6230	6080	8030	4330	6180	6166.67	0.50	0	1871	6293	6236	6173	6116	6053	6205	6085	20	1850	500	4320	10	1	4000000	246	83.24	1.41	12	0.16	74.00	4368.00	8740	20240619	-29.52	5760	20240910	6.94	8740	-29.52	20240619	5760	6.94	20240910	8740	-29.52	20240619	5760	6.94	20240910	0.41	N	025870	500	20 억		19879	N	N	0	N	00	N
148	20241004	130335	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	-20	5	-0.32	40054360	6495	89.92	6180	6230	6080	8030	4330	6180	6166.57	0.50	0	1894	6293	6236	6173	6116	6053	6205	6085	20	1850	500	4320	10	1	4000000	246	83.24	1.41	12	0.16	74.00	4368.00	8740	20240619	-29.52	5760	20240910	6.94	8740	-29.52	20240619	5760	6.94	20240910	8740	-29.52	20240619	5760	6.94	20240910	0.41	N	025870	500	20 억		19879	N	N	0	N	00	N
149	20241004	120333	57	100.00	KOSDAQ		유통	N	N	N	N		N	6170	-10	5	-0.16	34648550	5619	77.79	6180	6230	6080	8030	4330	6180	6165.85	0.50	0	1097	6293	6236	6173	6116	6053	6205	6085	20	1850	500	4320	10	1	4000000	247	83.38	1.41	12	0.14	74.00	4368.00	8740	20240619	-29.41	5760	20240910	7.12	8740	-29.41	20240619	5760	7.12	20240910	8740	-29.41	20240619	5760	7.12	20240910	0.41	N	025870	500	20 억		19879	N	N	0	N	00	N
150	20241004	110334	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	0	3	0.00	27797240	4511	62.45	6180	6200	6080	8030	4330	6180	6161.33	0.50	0	428	6293	6236	6173	6116	6053	6205	6085	20	1850	500	4320	10	1	4000000	247	83.51	1.41	12	0.11	74.00	4368.00	8740	20240619	-29.29	5760	20240910	7.29	8740	-29.29	20240619	5760	7.29	20240910	8740	-29.29	20240619	5760	7.29	20240910	0.41	N	025870	500	20 억		19879	N	N	0	N	00	N
151	20241004	100333	57	100.00	KOSDAQ		유통	N	N	N	N		N	6170	-10	5	-0.16	12954000	2108	29.18	6180	6180	6080	8030	4330	6180	6141.79	0.50	0	-168	6293	6236	6173	6116	6053	6205	6085	20	1850	500	4320	10	1	4000000	247	83.38	1.41	12	0.05	74.00	4368.00	8740	20240619	-29.41	5760	20240910	7.12	8740	-29.41	20240619	5760	7.12	20240910	8740	-29.41	20240619	5760	7.12	20240910	0.41	N	025870	500	20 억		19879	N	N	0	N	00	N
152	20241004	090330	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	0	3	0.00	4702170	763	10.56	6180	6180	6100	8030	4330	6180	6157.18	0.50	0	-78	6293	6236	6173	6116	6053	6205	6085	20	1850	500	4320	10	1	4000000	247	83.51	1.41	12	0.02	74.00	4368.00	8740	20240619	-29.29	5760	20240910	7.29	8740	-29.29	20240619	5760	7.29	20240910	8740	-29.29	20240619	5760	7.29	20240910	0.41	N	025870	500	20 억		19879	N	N	0	N	00	N
153	20241002	160331	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	-60	5	-0.96	44543700	7223	192.72	6230	6230	6110	8110	4370	6240	6166.85	0.50	0	-259	6313	6276	6223	6186	6133	6250	6160	20	1870	500	4360	10	1	4000000	247	83.51	1.41	12	0.18	74.00	4368.00	8740	20240619	-29.29	5760	20240910	7.29	8740	-29.29	20240619	5760	7.29	20240910	8740	-29.29	20240619	5760	7.29	20240910	0.41	N	025870	500	20 억		20138	N	N	0	N	00	N
154	20241002	150337	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	-90	5	-1.44	41392600	6713	179.11	6230	6230	6110	8110	4370	6240	6165.96	0.50	0	-179	6313	6276	6223	6186	6133	6250	6160	20	1870	500	4360	10	1	4000000	246	83.11	1.41	12	0.17	74.00	4368.00	8740	20240619	-29.63	5760	20240910	6.77	8740	-29.63	20240619	5760	6.77	20240910	8740	-29.63	20240619	5760	6.77	20240910	0.41	N	025870	500	20 억		20138	N	N	0	N	00	N
155	20241002	140334	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	-80	5	-1.28	30197030	4890	130.47	6230	6230	6120	8110	4370	6240	6175.17	0.50	0	-87	6313	6276	6223	6186	6133	6250	6160	20	1870	500	4360	10	1	4000000	246	83.24	1.41	12	0.12	74.00	4368.00	8740	20240619	-29.52	5760	20240910	6.94	8740	-29.52	20240619	5760	6.94	20240910	8740	-29.52	20240619	5760	6.94	20240910	0.41	N	025870	500	20 억		20138	N	N	0	N	00	N
156	20241002	130334	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	-80	5	-1.28	30043030	4865	129.80	6230	6230	6120	8110	4370	6240	6175.25	0.50	0	-87	6313	6276	6223	6186	6133	6250	6160	20	1870	500	4360	10	1	4000000	246	83.24	1.41	12	0.12	74.00	4368.00	8740	20240619	-29.52	5760	20240910	6.94	8740	-29.52	20240619	5760	6.94	20240910	8740	-29.52	20240619	5760	6.94	20240910	0.41	N	025870	500	20 억		20138	N	N	0	N	00	N
157	20241002	120331	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	-80	5	-1.28	29328470	4749	126.71	6230	6230	6120	8110	4370	6240	6175.62	0.50	0	-56	6313	6276	6223	6186	6133	6250	6160	20	1870	500	4360	10	1	4000000	246	83.24	1.41	12	0.12	74.00	4368.00	8740	20240619	-29.52	5760	20240910	6.94	8740	-29.52	20240619	5760	6.94	20240910	8740	-29.52	20240619	5760	6.94	20240910	0.41	N	025870	500	20 억		20138	N	N	0	N	00	N
158	20241002	110327	57	100.00	KOSDAQ		유통	N	N	N	N		N	6170	-70	5	-1.12	15767770	2550	68.04	6230	6230	6120	8110	4370	6240	6183.28	0.50	0	57	6313	6276	6223	6186	6133	6250	6160	20	1870	500	4360	10	1	4000000	247	83.38	1.41	12	0.06	74.00	4368.00	8740	20240619	-29.41	5760	20240910	7.12	8740	-29.41	20240619	5760	7.12	20240910	8740	-29.41	20240619	5760	7.12	20240910	0.41	N	025870	500	20 억		20138	N	N	0	N	00	N
159	20241002	100327	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	-90	5	-1.44	9293080	1499	39.99	6230	6230	6120	8110	4370	6240	6199.33	0.50	0	57	6313	6276	6223	6186	6133	6250	6160	20	1870	500	4360	10	1	4000000	246	83.11	1.41	12	0.04	74.00	4368.00	8740	20240619	-29.63	5760	20240910	6.77	8740	-29.63	20240619	5760	6.77	20240910	8740	-29.63	20240619	5760	6.77	20240910	0.41	N	025870	500	20 억		20138	N	N	0	N	00	N
160	20241002	090325	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	-120	5	-1.92	5862000	944	25.19	6230	6230	6120	8110	4370	6240	6209.52	0.50	0	87	6313	6276	6223	6186	6133	6250	6160	20	1870	500	4360	10	1	4000000	245	82.70	1.40	12	0.02	74.00	4368.00	8740	20240619	-29.98	5760	20240910	6.25	8740	-29.98	20240619	5760	6.25	20240910	8740	-29.98	20240619	5760	6.25	20240910	0.41	N	025870	500	20 억		20138	N	N	0	N	00	N