KissMeData/016920/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	160338	57	100.00	KOSDAQ		유통	N	N	N	N		N	1165	2	2	0.17	28325839	24282	136.78	1163	1176	1160	1511	815	1163	1166.54	0.17	0	-1365	1185	1174	1167	1156	1149	1170	1152	132	348	500	810	1	1	26493538	309	17.92	0.46	12	0.09	65.00	2549.00	1670	20240329	-30.24	1131	20240805	3.01	1670	-30.24	20240329	1131	3.01	20240805	1670	-30.24	20240329	1131	3.01	20240805	0.38	N	016920	500	132 억		44266	N	N	0	N	00	N
3	20241031	150341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1164	1	2	0.09	25956478	22249	125.33	1163	1176	1160	1511	815	1163	1166.64	0.17	0	-1259	1185	1174	1167	1156	1149	1170	1152	132	348	500	810	1	1	26493538	308	17.91	0.46	12	0.08	65.00	2549.00	1670	20240329	-30.30	1131	20240805	2.92	1670	-30.30	20240329	1131	2.92	20240805	1670	-30.30	20240329	1131	2.92	20240805	0.38	N	016920	500	132 억		44266	N	N	0	N	00	N
4	20241031	140341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1164	1	2	0.09	20786939	17801	100.27	1163	1176	1160	1511	815	1163	1167.74	0.17	0	-1037	1185	1174	1167	1156	1149	1170	1152	132	348	500	810	1	1	26493538	308	17.91	0.46	12	0.07	65.00	2549.00	1670	20240329	-30.30	1131	20240805	2.92	1670	-30.30	20240329	1131	2.92	20240805	1670	-30.30	20240329	1131	2.92	20240805	0.38	N	016920	500	132 억		44266	N	N	0	N	00	N
5	20241031	130340	57	100.00	KOSDAQ		유통	N	N	N	N		N	1163	0	3	0.00	19713331	16879	95.08	1163	1176	1160	1511	815	1163	1167.92	0.17	0	-788	1185	1174	1167	1156	1149	1170	1152	132	348	500	810	1	1	26493538	308	17.89	0.46	12	0.06	65.00	2549.00	1670	20240329	-30.36	1131	20240805	2.83	1670	-30.36	20240329	1131	2.83	20240805	1670	-30.36	20240329	1131	2.83	20240805	0.38	N	016920	500	132 억		44266	N	N	0	N	00	N
6	20241031	120340	57	100.00	KOSDAQ		유통	N	N	N	N		N	1174	11	2	0.95	8009128	6869	38.69	1163	1176	1160	1511	815	1163	1165.98	0.17	0	-515	1185	1174	1167	1156	1149	1170	1152	132	348	500	810	1	1	26493538	311	18.06	0.46	12	0.03	65.00	2549.00	1670	20240329	-29.70	1131	20240805	3.80	1670	-29.70	20240329	1131	3.80	20240805	1670	-29.70	20240329	1131	3.80	20240805	0.38	N	016920	500	132 억		44266	N	N	0	N	00	N
7	20241031	110342	57	100.00	KOSDAQ		유통	N	N	N	N		N	1165	2	2	0.17	5144473	4425	24.93	1163	1167	1160	1511	815	1163	1162.59	0.17	0	-330	1185	1174	1167	1156	1149	1170	1152	132	348	500	810	1	1	26493538	309	17.92	0.46	12	0.02	65.00	2549.00	1670	20240329	-30.24	1131	20240805	3.01	1670	-30.24	20240329	1131	3.01	20240805	1670	-30.24	20240329	1131	3.01	20240805	0.38	N	016920	500	132 억		44266	N	N	0	N	00	N
8	20241031	100341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1163	0	3	0.00	4569618	3931	22.14	1163	1163	1160	1511	815	1163	1162.46	0.17	0	5	1185	1174	1167	1156	1149	1170	1152	132	348	500	810	1	1	26493538	308	17.89	0.46	12	0.01	65.00	2549.00	1670	20240329	-30.36	1131	20240805	2.83	1670	-30.36	20240329	1131	2.83	20240805	1670	-30.36	20240329	1131	2.83	20240805	0.38	N	016920	500	132 억		44266	N	N	0	N	00	N
9	20241031	090340	57	100.00	KOSDAQ		유통	N	N	N	N		N	1160	-3	5	-0.26	1439723	1238	6.97	1163	1163	1160	1511	815	1163	1162.94	0.17	0	5	1185	1174	1167	1156	1149	1170	1152	132	348	500	810	1	1	26493538	307	17.85	0.46	12	0.00	65.00	2549.00	1670	20240329	-30.54	1131	20240805	2.56	1670	-30.54	20240329	1131	2.56	20240805	1670	-30.54	20240329	1131	2.56	20240805	0.38	N	016920	500	132 억		44266	N	N	0	N	00	N
10	20241030	160339	57	100.00	KOSDAQ		유통	N	N	N	N		N	1163	0	3	0.00	20714575	17753	107.00	1174	1178	1160	1511	815	1163	1166.82	0.17	0	-1210	1174	1168	1164	1158	1154	1166	1156	132	348	500	810	1	1	26493538	308	17.89	0.46	12	0.07	65.00	2549.00	1670	20240329	-30.36	1131	20240805	2.83	1670	-30.36	20240329	1131	2.83	20240805	1670	-30.36	20240329	1131	2.83	20240805	0.38	N	016920	500	132 억		45484	N	N	0	N	00	N
11	20241030	150346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1165	2	2	0.17	19920246	17070	102.88	1174	1178	1160	1511	815	1163	1166.97	0.17	0	-1161	1174	1168	1164	1158	1154	1166	1156	132	348	500	810	1	1	26493538	309	17.92	0.46	12	0.06	65.00	2549.00	1670	20240329	-30.24	1131	20240805	3.01	1670	-30.24	20240329	1131	3.01	20240805	1670	-30.24	20240329	1131	3.01	20240805	0.38	N	016920	500	132 억		45484	N	N	0	N	00	N
12	20241030	140343	57	100.00	KOSDAQ		유통	N	N	N	N		N	1164	1	2	0.09	19466497	16681	100.54	1174	1178	1160	1511	815	1163	1166.99	0.17	0	-928	1174	1168	1164	1158	1154	1166	1156	132	348	500	810	1	1	26493538	308	17.91	0.46	12	0.06	65.00	2549.00	1670	20240329	-30.30	1131	20240805	2.92	1670	-30.30	20240329	1131	2.92	20240805	1670	-30.30	20240329	1131	2.92	20240805	0.38	N	016920	500	132 억		45484	N	N	0	N	00	N
13	20241030	130342	57	100.00	KOSDAQ		유통	N	N	N	N		N	1163	0	3	0.00	15507772	13270	79.98	1174	1178	1160	1511	815	1163	1168.63	0.17	0	-876	1174	1168	1164	1158	1154	1166	1156	132	348	500	810	1	1	26493538	308	17.89	0.46	12	0.05	65.00	2549.00	1670	20240329	-30.36	1131	20240805	2.83	1670	-30.36	20240329	1131	2.83	20240805	1670	-30.36	20240329	1131	2.83	20240805	0.38	N	016920	500	132 억		45484	N	N	0	N	00	N
14	20241030	120344	57	100.00	KOSDAQ		유통	N	N	N	N		N	1161	-2	5	-0.17	12770558	10913	65.77	1174	1178	1161	1511	815	1163	1170.22	0.17	0	-583	1174	1168	1164	1158	1154	1166	1156	132	348	500	810	1	1	26493538	308	17.86	0.46	12	0.04	65.00	2549.00	1670	20240329	-30.48	1131	20240805	2.65	1670	-30.48	20240329	1131	2.65	20240805	1670	-30.48	20240329	1131	2.65	20240805	0.38	N	016920	500	132 억		45484	N	N	0	N	00	N
15	20241030	110341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1170	7	2	0.60	8009986	6825	41.13	1174	1178	1169	1511	815	1163	1173.62	0.17	0	-380	1174	1168	1164	1158	1154	1166	1156	132	348	500	810	1	1	26493538	310	18.00	0.46	12	0.03	65.00	2549.00	1670	20240329	-29.94	1131	20240805	3.45	1670	-29.94	20240329	1131	3.45	20240805	1670	-29.94	20240329	1131	3.45	20240805	0.38	N	016920	500	132 억		45484	N	N	0	N	00	N
16	20241030	100341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1178	15	2	1.29	5972450	5089	30.67	1174	1178	1169	1511	815	1163	1173.60	0.17	0	-336	1174	1168	1164	1158	1154	1166	1156	132	348	500	810	1	1	26493538	312	18.12	0.46	12	0.02	65.00	2549.00	1670	20240329	-29.46	1131	20240805	4.16	1670	-29.46	20240329	1131	4.16	20240805	1670	-29.46	20240329	1131	4.16	20240805	0.38	N	016920	500	132 억		45484	N	N	0	N	00	N
17	20241030	090341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1174	11	2	0.95	413248	352	2.12	1174	1174	1174	1511	815	1163	1174.00	0.17	0	-52	1174	1168	1164	1158	1154	1166	1156	132	348	500	810	1	1	26493538	311	18.06	0.46	12	0.00	65.00	2549.00	1670	20240329	-29.70	1131	20240805	3.80	1670	-29.70	20240329	1131	3.80	20240805	1670	-29.70	20240329	1131	3.80	20240805	0.38	N	016920	500	132 억		45484	N	N	0	N	00	N
18	20241029	160330	57	100.00	KOSDAQ		유통	N	N	N	N		N	1163	5	2	0.43	19283549	16588	63.47	1170	1170	1160	1505	811	1158	1162.50	0.18	0	-1126	1170	1164	1159	1153	1148	1167	1156	132	347	500	810	1	1	26493538	308	17.89	0.46	12	0.06	65.00	2549.00	1670	20240329	-30.36	1131	20240805	2.83	1670	-30.36	20240329	1131	2.83	20240805	1670	-30.36	20240329	1131	2.83	20240805	0.38	N	016920	500	132 억		46619	N	N	0	N	00	N
19	20241029	150336	57	100.00	KOSDAQ		유통	N	N	N	N		N	1163	5	2	0.43	18870690	16233	62.11	1170	1170	1160	1505	811	1158	1162.49	0.18	0	-849	1170	1164	1159	1153	1148	1167	1156	132	347	500	810	1	1	26493538	308	17.89	0.46	12	0.06	65.00	2549.00	1670	20240329	-30.36	1131	20240805	2.83	1670	-30.36	20240329	1131	2.83	20240805	1670	-30.36	20240329	1131	2.83	20240805	0.38	N	016920	500	132 억		46619	N	N	0	N	00	N
20	20241029	140331	57	100.00	KOSDAQ		유통	N	N	N	N		N	1164	6	2	0.52	18550597	15958	61.06	1170	1170	1160	1505	811	1158	1162.46	0.18	0	-842	1170	1164	1159	1153	1148	1167	1156	132	347	500	810	1	1	26493538	308	17.91	0.46	12	0.06	65.00	2549.00	1670	20240329	-30.30	1131	20240805	2.92	1670	-30.30	20240329	1131	2.92	20240805	1670	-30.30	20240329	1131	2.92	20240805	0.38	N	016920	500	132 억		46619	N	N	0	N	00	N
21	20241029	130332	57	100.00	KOSDAQ		유통	N	N	N	N		N	1162	4	2	0.35	14958857	12868	49.24	1170	1170	1160	1505	811	1158	1162.49	0.18	0	-643	1170	1164	1159	1153	1148	1167	1156	132	347	500	810	1	1	26493538	308	17.88	0.46	12	0.05	65.00	2549.00	1670	20240329	-30.42	1131	20240805	2.74	1670	-30.42	20240329	1131	2.74	20240805	1670	-30.42	20240329	1131	2.74	20240805	0.38	N	016920	500	132 억		46619	N	N	0	N	00	N
22	20241029	120334	57	100.00	KOSDAQ		유통	N	N	N	N		N	1164	6	2	0.52	13742137	11821	45.23	1170	1170	1160	1505	811	1158	1162.52	0.18	0	-435	1170	1164	1159	1153	1148	1167	1156	132	347	500	810	1	1	26493538	308	17.91	0.46	12	0.04	65.00	2549.00	1670	20240329	-30.30	1131	20240805	2.92	1670	-30.30	20240329	1131	2.92	20240805	1670	-30.30	20240329	1131	2.92	20240805	0.38	N	016920	500	132 억		46619	N	N	0	N	00	N
23	20241029	110337	57	100.00	KOSDAQ		유통	N	N	N	N		N	1162	4	2	0.35	7604180	6550	25.06	1170	1170	1160	1505	811	1158	1160.94	0.18	0	-250	1170	1164	1159	1153	1148	1167	1156	132	347	500	810	1	1	26493538	308	17.88	0.46	12	0.02	65.00	2549.00	1670	20240329	-30.42	1131	20240805	2.74	1670	-30.42	20240329	1131	2.74	20240805	1670	-30.42	20240329	1131	2.74	20240805	0.38	N	016920	500	132 억		46619	N	N	0	N	00	N
24	20241029	100334	57	100.00	KOSDAQ		유통	N	N	N	N		N	1164	6	2	0.52	1275647	1095	4.19	1170	1170	1163	1505	811	1158	1164.97	0.18	0	-157	1170	1164	1159	1153	1148	1167	1156	132	347	500	810	1	1	26493538	308	17.91	0.46	12	0.00	65.00	2549.00	1670	20240329	-30.30	1131	20240805	2.92	1670	-30.30	20240329	1131	2.92	20240805	1670	-30.30	20240329	1131	2.92	20240805	0.38	N	016920	500	132 억		46619	N	N	0	N	00	N
25	20241028	160330	57	100.00	KOSDAQ		유통	N	N	N	N		N	1158	5	2	0.43	30355721	26135	138.26	1154	1165	1154	1498	808	1153	1161.50	0.19	0	-2635	1164	1158	1154	1148	1144	1156	1146	132	345	500	800	1	1	26493538	307	17.82	0.45	12	0.10	65.00	2549.00	1670	20240329	-30.66	1131	20240805	2.39	1670	-30.66	20240329	1131	2.39	20240805	1670	-30.66	20240329	1131	2.39	20240805	0.37	N	016920	500	132 억		49264	N	N	0	N	00	N
26	20241028	150331	57	100.00	KOSDAQ		유통	N	N	N	N		N	1160	7	2	0.61	28616587	24634	130.32	1154	1165	1154	1498	808	1153	1161.67	0.19	0	-2443	1164	1158	1154	1148	1144	1156	1146	132	345	500	800	1	1	26493538	307	17.85	0.46	12	0.09	65.00	2549.00	1670	20240329	-30.54	1131	20240805	2.56	1670	-30.54	20240329	1131	2.56	20240805	1670	-30.54	20240329	1131	2.56	20240805	0.37	N	016920	500	132 억		49264	N	N	0	N	00	N
27	20241028	140333	57	100.00	KOSDAQ		유통	N	N	N	N		N	1164	11	2	0.95	24346616	20949	110.82	1154	1165	1154	1498	808	1153	1162.19	0.19	0	-832	1164	1158	1154	1148	1144	1156	1146	132	345	500	800	1	1	26493538	308	17.91	0.46	12	0.08	65.00	2549.00	1670	20240329	-30.30	1131	20240805	2.92	1670	-30.30	20240329	1131	2.92	20240805	1670	-30.30	20240329	1131	2.92	20240805	0.37	N	016920	500	132 억		49264	N	N	0	N	00	N
28	20241028	130331	57	100.00	KOSDAQ		유통	N	N	N	N		N	1163	10	2	0.87	18025075	15520	82.10	1154	1165	1154	1498	808	1153	1161.41	0.19	0	-801	1164	1158	1154	1148	1144	1156	1146	132	345	500	800	1	1	26493538	308	17.89	0.46	12	0.06	65.00	2549.00	1670	20240329	-30.36	1131	20240805	2.83	1670	-30.36	20240329	1131	2.83	20240805	1670	-30.36	20240329	1131	2.83	20240805	0.37	N	016920	500	132 억		49264	N	N	0	N	00	N
29	20241028	120331	57	100.00	KOSDAQ		유통	N	N	N	N		N	1160	7	2	0.61	7617666	6559	34.70	1154	1165	1154	1498	808	1153	1161.41	0.19	0	-273	1164	1158	1154	1148	1144	1156	1146	132	345	500	800	1	1	26493538	307	17.85	0.46	12	0.02	65.00	2549.00	1670	20240329	-30.54	1131	20240805	2.56	1670	-30.54	20240329	1131	2.56	20240805	1670	-30.54	20240329	1131	2.56	20240805	0.37	N	016920	500	132 억		49264	N	N	0	N	00	N
30	20241028	110310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1162	9	2	0.78	6452925	5555	29.39	1154	1165	1154	1498	808	1153	1161.64	0.19	0	-239	1164	1158	1154	1148	1144	1156	1146	132	345	500	800	1	1	26493538	308	17.88	0.46	12	0.02	65.00	2549.00	1670	20240329	-30.42	1131	20240805	2.74	1670	-30.42	20240329	1131	2.74	20240805	1670	-30.42	20240329	1131	2.74	20240805	0.37	N	016920	500	132 억		49264	N	N	0	N	00	N
31	20241028	100328	57	100.00	KOSDAQ		유통	N	N	N	N		N	1165	12	2	1.04	2764949	2382	12.60	1154	1165	1154	1498	808	1153	1160.77	0.19	0	-20	1164	1158	1154	1148	1144	1156	1146	132	345	500	800	1	1	26493538	309	17.92	0.46	12	0.01	65.00	2549.00	1670	20240329	-30.24	1131	20240805	3.01	1670	-30.24	20240329	1131	3.01	20240805	1670	-30.24	20240329	1131	3.01	20240805	0.37	N	016920	500	132 억		49264	N	N	0	N	00	N
32	20241028	090329	57	100.00	KOSDAQ		유통	N	N	N	N		N	1154	1	2	0.09	78472	68	0.36	1154	1154	1154	1498	808	1153	1154.00	0.19	0	-9	1164	1158	1154	1148	1144	1156	1146	132	345	500	800	1	1	26493538	306	17.75	0.45	12	0.00	65.00	2549.00	1670	20240329	-30.90	1131	20240805	2.03	1670	-30.90	20240329	1131	2.03	20240805	1670	-30.90	20240329	1131	2.03	20240805	0.37	N	016920	500	132 억		49264	N	N	0	N	00	N
33	20241025	160328	57	100.00	KOSDAQ		유통	N	N	N	N		N	1153	-1	5	-0.09	21772811	18903	97.97	1160	1160	1150	1500	808	1154	1151.75	0.19	0	-2827	1191	1172	1162	1143	1133	1167	1138	132	346	500	800	1	1	26493538	305	17.74	0.45	12	0.07	65.00	2549.00	1670	20240329	-30.96	1131	20240805	1.95	1670	-30.96	20240329	1131	1.95	20240805	1670	-30.96	20240329	1131	1.95	20240805	0.37	N	016920	500	132 억		50587	N	N	0	N	00	N
34	20241025	150332	57	100.00	KOSDAQ		유통	N	N	N	N		N	1151	-3	5	-0.26	20223187	17559	91.00	1160	1160	1150	1500	808	1154	1151.73	0.19	0	-2816	1191	1172	1162	1143	1133	1167	1138	132	346	500	800	1	1	26493538	305	17.71	0.45	12	0.07	65.00	2549.00	1670	20240329	-31.08	1131	20240805	1.77	1670	-31.08	20240329	1131	1.77	20240805	1670	-31.08	20240329	1131	1.77	20240805	0.37	N	016920	500	132 억		50587	N	N	0	N	00	N
35	20241025	140330	57	100.00	KOSDAQ		유통	N	N	N	N		N	1152	-2	5	-0.17	19496553	16928	87.73	1160	1160	1150	1500	808	1154	1151.73	0.19	0	-2435	1191	1172	1162	1143	1133	1167	1138	132	346	500	800	1	1	26493538	305	17.72	0.45	12	0.06	65.00	2549.00	1670	20240329	-31.02	1131	20240805	1.86	1670	-31.02	20240329	1131	1.86	20240805	1670	-31.02	20240329	1131	1.86	20240805	0.37	N	016920	500	132 억		50587	N	N	0	N	00	N
36	20241025	130333	57	100.00	KOSDAQ		유통	N	N	N	N		N	1153	-1	5	-0.09	19101888	16585	85.95	1160	1160	1150	1500	808	1154	1151.76	0.19	0	-2325	1191	1172	1162	1143	1133	1167	1138	132	346	500	800	1	1	26493538	305	17.74	0.45	12	0.06	65.00	2549.00	1670	20240329	-30.96	1131	20240805	1.95	1670	-30.96	20240329	1131	1.95	20240805	1670	-30.96	20240329	1131	1.95	20240805	0.37	N	016920	500	132 억		50587	N	N	0	N	00	N
37	20241025	120332	57	100.00	KOSDAQ		유통	N	N	N	N		N	1154	0	3	0.00	18058469	15680	81.26	1160	1160	1150	1500	808	1154	1151.69	0.19	0	-2176	1191	1172	1162	1143	1133	1167	1138	132	346	500	800	1	1	26493538	306	17.75	0.45	12	0.06	65.00	2549.00	1670	20240329	-30.90	1131	20240805	2.03	1670	-30.90	20240329	1131	2.03	20240805	1670	-30.90	20240329	1131	2.03	20240805	0.37	N	016920	500	132 억		50587	N	N	0	N	00	N
38	20241025	110330	57	100.00	KOSDAQ		유통	N	N	N	N		N	1150	-4	5	-0.35	13059757	11334	58.74	1160	1160	1150	1500	808	1154	1152.26	0.19	0	-1837	1191	1172	1162	1143	1133	1167	1138	132	346	500	800	1	1	26493538	305	17.69	0.45	12	0.04	65.00	2549.00	1670	20240329	-31.14	1131	20240805	1.68	1670	-31.14	20240329	1131	1.68	20240805	1670	-31.14	20240329	1131	1.68	20240805	0.37	N	016920	500	132 억		50587	N	N	0	N	00	N
39	20241025	100331	57	100.00	KOSDAQ		유통	N	N	N	N		N	1154	0	3	0.00	6031401	5229	27.10	1160	1160	1152	1500	808	1154	1153.45	0.19	0	-1823	1191	1172	1162	1143	1133	1167	1138	132	346	500	800	1	1	26493538	306	17.75	0.45	12	0.02	65.00	2549.00	1670	20240329	-30.90	1131	20240805	2.03	1670	-30.90	20240329	1131	2.03	20240805	1670	-30.90	20240329	1131	2.03	20240805	0.37	N	016920	500	132 억		50587	N	N	0	N	00	N
40	20241025	090329	57	100.00	KOSDAQ		유통	N	N	N	N		N	1159	5	2	0.43	68436	59	0.31	1160	1160	1159	1500	808	1154	1159.93	0.19	0	-11	1191	1172	1162	1143	1133	1167	1138	132	346	500	800	1	1	26493538	307	17.83	0.45	12	0.00	65.00	2549.00	1670	20240329	-30.60	1131	20240805	2.48	1670	-30.60	20240329	1131	2.48	20240805	1670	-30.60	20240329	1131	2.48	20240805	0.37	N	016920	500	132 억		50587	N	N	0	N	00	N
41	20241024	160326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1154	-17	5	-1.45	22403450	19295	140.02	1181	1181	1152	1522	820	1171	1161.10	0.20	0	-1191	1188	1179	1175	1166	1162	1177	1164	132	351	500	810	1	1	26493538	306	17.75	0.45	12	0.07	65.00	2549.00	1670	20240329	-30.90	1131	20240805	2.03	1670	-30.90	20240329	1131	2.03	20240805	1670	-30.90	20240329	1131	2.03	20240805	0.37	N	016920	500	132 억		51787	N	N	0	N	00	N
42	20241024	150327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1155	-16	5	-1.37	21222800	18272	132.60	1181	1181	1152	1522	820	1171	1161.49	0.20	0	-1186	1188	1179	1175	1166	1162	1177	1164	132	351	500	810	1	1	26493538	306	17.77	0.45	12	0.07	65.00	2549.00	1670	20240329	-30.84	1131	20240805	2.12	1670	-30.84	20240329	1131	2.12	20240805	1670	-30.84	20240329	1131	2.12	20240805	0.37	N	016920	500	132 억		51787	N	N	0	N	00	N
43	20241024	140326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1155	-16	5	-1.37	15371396	13215	95.90	1181	1181	1152	1522	820	1171	1163.18	0.20	0	-1058	1188	1179	1175	1166	1162	1177	1164	132	351	500	810	1	1	26493538	306	17.77	0.45	12	0.05	65.00	2549.00	1670	20240329	-30.84	1131	20240805	2.12	1670	-30.84	20240329	1131	2.12	20240805	1670	-30.84	20240329	1131	2.12	20240805	0.37	N	016920	500	132 억		51787	N	N	0	N	00	N
44	20241024	130328	57	100.00	KOSDAQ		유통	N	N	N	N		N	1166	-5	5	-0.43	14582586	12534	90.96	1181	1181	1152	1522	820	1171	1163.44	0.20	0	-1007	1188	1179	1175	1166	1162	1177	1164	132	351	500	810	1	1	26493538	309	17.94	0.46	12	0.05	65.00	2549.00	1670	20240329	-30.18	1131	20240805	3.09	1670	-30.18	20240329	1131	3.09	20240805	1670	-30.18	20240329	1131	3.09	20240805	0.37	N	016920	500	132 억		51787	N	N	0	N	00	N
45	20241024	120327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1160	-11	5	-0.94	8559552	7365	53.45	1181	1181	1152	1522	820	1171	1162.19	0.20	0	-823	1188	1179	1175	1166	1162	1177	1164	132	351	500	810	1	1	26493538	307	17.85	0.46	12	0.03	65.00	2549.00	1670	20240329	-30.54	1131	20240805	2.56	1670	-30.54	20240329	1131	2.56	20240805	1670	-30.54	20240329	1131	2.56	20240805	0.37	N	016920	500	132 억		51787	N	N	0	N	00	N
46	20241024	110329	57	100.00	KOSDAQ		유통	N	N	N	N		N	1154	-17	5	-1.45	7760405	6675	48.44	1181	1181	1152	1522	820	1171	1162.61	0.20	0	-685	1188	1179	1175	1166	1162	1177	1164	132	351	500	810	1	1	26493538	306	17.75	0.45	12	0.03	65.00	2549.00	1670	20240329	-30.90	1131	20240805	2.03	1670	-30.90	20240329	1131	2.03	20240805	1670	-30.90	20240329	1131	2.03	20240805	0.37	N	016920	500	132 억		51787	N	N	0	N	00	N
47	20241024	100329	57	100.00	KOSDAQ		유통	N	N	N	N		N	1164	-7	5	-0.60	3350588	2867	20.81	1181	1181	1163	1522	820	1171	1168.67	0.20	0	-387	1188	1179	1175	1166	1162	1177	1164	132	351	500	810	1	1	26493538	308	17.91	0.46	12	0.01	65.00	2549.00	1670	20240329	-30.30	1131	20240805	2.92	1670	-30.30	20240329	1131	2.92	20240805	1670	-30.30	20240329	1131	2.92	20240805	0.37	N	016920	500	132 억		51787	N	N	0	N	00	N
48	20241024	090335	57	100.00	KOSDAQ		유통	N	N	N	N		N	1181	10	2	0.85	281078	238	1.73	1181	1181	1181	1522	820	1171	1181.00	0.20	0	-35	1188	1179	1175	1166	1162	1177	1164	132	351	500	810	1	1	26493538	313	18.17	0.46	12	0.00	65.00	2549.00	1670	20240329	-29.28	1131	20240805	4.42	1670	-29.28	20240329	1131	4.42	20240805	1670	-29.28	20240329	1131	4.42	20240805	0.37	N	016920	500	132 억		51787	N	N	0	N	00	N
49	20241023	160329	57	100.00	KOSDAQ		유통	N	N	N	N		N	1171	-12	5	-1.01	16189739	13779	90.11	1184	1184	1171	1537	829	1183	1175.02	0.20	0	-915	1198	1190	1184	1176	1170	1194	1180	132	354	500	820	1	1	26493538	310	18.02	0.46	12	0.05	65.00	2549.00	1670	20240329	-29.88	1131	20240805	3.54	1670	-29.88	20240329	1131	3.54	20240805	1670	-29.88	20240329	1131	3.54	20240805	0.36	N	016920	500	132 억		52712	N	N	0	N	00	N
50	20241023	150333	57	100.00	KOSDAQ		유통	N	N	N	N		N	1174	-9	5	-0.76	14159162	12045	78.77	1184	1184	1172	1537	829	1183	1175.52	0.20	0	-877	1198	1190	1184	1176	1170	1194	1180	132	354	500	820	1	1	26493538	311	18.06	0.46	12	0.05	65.00	2549.00	1670	20240329	-29.70	1131	20240805	3.80	1670	-29.70	20240329	1131	3.80	20240805	1670	-29.70	20240329	1131	3.80	20240805	0.36	N	016920	500	132 억		52712	N	N	0	N	00	N
51	20241023	140333	57	100.00	KOSDAQ		유통	N	N	N	N		N	1173	-10	5	-0.85	12341208	10494	68.63	1184	1184	1173	1537	829	1183	1176.03	0.20	0	-713	1198	1190	1184	1176	1170	1194	1180	132	354	500	820	1	1	26493538	311	18.05	0.46	12	0.04	65.00	2549.00	1670	20240329	-29.76	1131	20240805	3.71	1670	-29.76	20240329	1131	3.71	20240805	1670	-29.76	20240329	1131	3.71	20240805	0.36	N	016920	500	132 억		52712	N	N	0	N	00	N
52	20241023	130329	57	100.00	KOSDAQ		유통	N	N	N	N		N	1173	-10	5	-0.85	11543566	9814	64.18	1184	1184	1173	1537	829	1183	1176.23	0.20	0	-603	1198	1190	1184	1176	1170	1194	1180	132	354	500	820	1	1	26493538	311	18.05	0.46	12	0.04	65.00	2549.00	1670	20240329	-29.76	1131	20240805	3.71	1670	-29.76	20240329	1131	3.71	20240805	1670	-29.76	20240329	1131	3.71	20240805	0.36	N	016920	500	132 억		52712	N	N	0	N	00	N
53	20241023	120327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1174	-9	5	-0.76	10167464	8641	56.51	1184	1184	1173	1537	829	1183	1176.65	0.20	0	-438	1198	1190	1184	1176	1170	1194	1180	132	354	500	820	1	1	26493538	311	18.06	0.46	12	0.03	65.00	2549.00	1670	20240329	-29.70	1131	20240805	3.80	1670	-29.70	20240329	1131	3.80	20240805	1670	-29.70	20240329	1131	3.80	20240805	0.36	N	016920	500	132 억		52712	N	N	0	N	00	N
54	20241023	110328	57	100.00	KOSDAQ		유통	N	N	N	N		N	1175	-8	5	-0.68	7883982	6696	43.79	1184	1184	1174	1537	829	1183	1177.42	0.20	0	79	1198	1190	1184	1176	1170	1194	1180	132	354	500	820	1	1	26493538	311	18.08	0.46	12	0.03	65.00	2549.00	1670	20240329	-29.64	1131	20240805	3.89	1670	-29.64	20240329	1131	3.89	20240805	1670	-29.64	20240329	1131	3.89	20240805	0.36	N	016920	500	132 억		52712	N	N	0	N	00	N
55	20241023	100328	57	100.00	KOSDAQ		유통	N	N	N	N		N	1179	-4	5	-0.34	2672038	2262	14.79	1184	1184	1178	1537	829	1183	1181.27	0.20	0	194	1198	1190	1184	1176	1170	1194	1180	132	354	500	820	1	1	26493538	312	18.14	0.46	12	0.01	65.00	2549.00	1670	20240329	-29.40	1131	20240805	4.24	1670	-29.40	20240329	1131	4.24	20240805	1670	-29.40	20240329	1131	4.24	20240805	0.36	N	016920	500	132 억		52712	N	N	0	N	00	N
56	20241023	090328	57	100.00	KOSDAQ		유통	N	N	N	N		N	1183	0	3	0.00	883704	747	4.89	1184	1184	1183	1537	829	1183	1183.00	0.20	0	10	1198	1190	1184	1176	1170	1194	1180	132	354	500	820	1	1	26493538	313	18.20	0.46	12	0.00	65.00	2549.00	1670	20240329	-29.16	1131	20240805	4.60	1670	-29.16	20240329	1131	4.60	20240805	1670	-29.16	20240329	1131	4.60	20240805	0.36	N	016920	500	132 억		52712	N	N	0	N	00	N
57	20241022	160324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1183	1	2	0.08	18053125	15290	64.29	1179	1192	1178	1536	828	1182	1180.71	0.21	0	-1791	1197	1189	1180	1172	1163	1193	1176	132	354	500	820	1	1	26493538	313	18.20	0.46	12	0.06	65.00	2549.00	1670	20240329	-29.16	1131	20240805	4.60	1670	-29.16	20240329	1131	4.60	20240805	1670	-29.16	20240329	1131	4.60	20240805	0.36	N	016920	500	132 억		54513	N	N	0	N	00	N
58	20241022	150328	57	100.00	KOSDAQ		유통	N	N	N	N		N	1182	0	3	0.00	17261905	14621	61.48	1179	1192	1178	1536	828	1182	1180.62	0.21	0	-1657	1197	1189	1180	1172	1163	1193	1176	132	354	500	820	1	1	26493538	313	18.18	0.46	12	0.06	65.00	2549.00	1670	20240329	-29.22	1131	20240805	4.51	1670	-29.22	20240329	1131	4.51	20240805	1670	-29.22	20240329	1131	4.51	20240805	0.36	N	016920	500	132 억		54513	N	N	0	N	00	N
59	20241022	140329	57	100.00	KOSDAQ		유통	N	N	N	N		N	1180	-2	5	-0.17	13596676	11511	48.40	1179	1192	1178	1536	828	1182	1181.19	0.21	0	-1505	1197	1189	1180	1172	1163	1193	1176	132	354	500	820	1	1	26493538	313	18.15	0.46	12	0.04	65.00	2549.00	1670	20240329	-29.34	1131	20240805	4.33	1670	-29.34	20240329	1131	4.33	20240805	1670	-29.34	20240329	1131	4.33	20240805	0.36	N	016920	500	132 억		54513	N	N	0	N	00	N
60	20241022	130328	57	100.00	KOSDAQ		유통	N	N	N	N		N	1179	-3	5	-0.25	7849849	6655	27.98	1179	1181	1178	1536	828	1182	1179.54	0.21	0	-1023	1197	1189	1180	1172	1163	1193	1176	132	354	500	820	1	1	26493538	312	18.14	0.46	12	0.03	65.00	2549.00	1670	20240329	-29.40	1131	20240805	4.24	1670	-29.40	20240329	1131	4.24	20240805	1670	-29.40	20240329	1131	4.24	20240805	0.36	N	016920	500	132 억		54513	N	N	0	N	00	N
61	20241022	120327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1180	-2	5	-0.17	6847671	5805	24.41	1179	1181	1179	1536	828	1182	1179.62	0.21	0	-974	1197	1189	1180	1172	1163	1193	1176	132	354	500	820	1	1	26493538	313	18.15	0.46	12	0.02	65.00	2549.00	1670	20240329	-29.34	1131	20240805	4.33	1670	-29.34	20240329	1131	4.33	20240805	1670	-29.34	20240329	1131	4.33	20240805	0.36	N	016920	500	132 억		54513	N	N	0	N	00	N
62	20241022	110326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1181	-1	5	-0.08	6068277	5144	21.63	1179	1181	1179	1536	828	1182	1179.68	0.21	0	-585	1197	1189	1180	1172	1163	1193	1176	132	354	500	820	1	1	26493538	313	18.17	0.46	12	0.02	65.00	2549.00	1670	20240329	-29.28	1131	20240805	4.42	1670	-29.28	20240329	1131	4.42	20240805	1670	-29.28	20240329	1131	4.42	20240805	0.36	N	016920	500	132 억		54513	N	N	0	N	00	N
63	20241022	100326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1179	-3	5	-0.25	3757772	3186	13.40	1179	1181	1179	1536	828	1182	1179.46	0.21	0	-567	1197	1189	1180	1172	1163	1193	1176	132	354	500	820	1	1	26493538	312	18.14	0.46	12	0.01	65.00	2549.00	1670	20240329	-29.40	1131	20240805	4.24	1670	-29.40	20240329	1131	4.24	20240805	1670	-29.40	20240329	1131	4.24	20240805	0.36	N	016920	500	132 억		54513	N	N	0	N	00	N
64	20241022	090327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1179	-3	5	-0.25	1505583	1277	5.37	1179	1179	1179	1536	828	1182	1179.00	0.21	0	-162	1197	1189	1180	1172	1163	1193	1176	132	354	500	820	1	1	26493538	312	18.14	0.46	12	0.00	65.00	2549.00	1670	20240329	-29.40	1131	20240805	4.24	1670	-29.40	20240329	1131	4.24	20240805	1670	-29.40	20240329	1131	4.24	20240805	0.36	N	016920	500	132 억		54513	N	N	0	N	00	N
65	20241021	160324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1182	-1	5	-0.08	28158119	23783	98.42	1171	1188	1171	1537	829	1183	1183.96	0.21	0	-1525	1201	1192	1186	1177	1171	1189	1174	132	354	500	820	1	1	26493538	313	18.18	0.46	12	0.09	65.00	2549.00	1670	20240329	-29.22	1131	20240805	4.51	1670	-29.22	20240329	1131	4.51	20240805	1670	-29.22	20240329	1131	4.51	20240805	0.36	N	016920	500	132 억		56048	N	N	0	N	00	N
66	20241021	150326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1185	2	2	0.17	27633251	23340	96.58	1171	1188	1171	1537	829	1183	1183.94	0.21	0	-1525	1201	1192	1186	1177	1171	1189	1174	132	354	500	820	1	1	26493538	314	18.23	0.46	12	0.09	65.00	2549.00	1670	20240329	-29.04	1131	20240805	4.77	1670	-29.04	20240329	1131	4.77	20240805	1670	-29.04	20240329	1131	4.77	20240805	0.36	N	016920	500	132 억		56048	N	N	0	N	00	N
67	20241021	140327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1187	4	2	0.34	21456639	18125	75.00	1171	1188	1171	1537	829	1183	1183.81	0.21	0	-1520	1201	1192	1186	1177	1171	1189	1174	132	354	500	820	1	1	26493538	314	18.26	0.47	12	0.07	65.00	2549.00	1670	20240329	-28.92	1131	20240805	4.95	1670	-28.92	20240329	1131	4.95	20240805	1670	-28.92	20240329	1131	4.95	20240805	0.36	N	016920	500	132 억		56048	N	N	0	N	00	N
68	20241021	130325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1184	1	2	0.08	14258622	12050	49.86	1171	1188	1171	1537	829	1183	1183.29	0.21	0	-1520	1201	1192	1186	1177	1171	1189	1174	132	354	500	820	1	1	26493538	314	18.22	0.46	12	0.05	65.00	2549.00	1670	20240329	-29.10	1131	20240805	4.69	1670	-29.10	20240329	1131	4.69	20240805	1670	-29.10	20240329	1131	4.69	20240805	0.36	N	016920	500	132 억		56048	N	N	0	N	00	N
69	20241021	120326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1185	2	2	0.17	12291964	10389	42.99	1171	1188	1171	1537	829	1183	1183.17	0.21	0	-347	1201	1192	1186	1177	1171	1189	1174	132	354	500	820	1	1	26493538	314	18.23	0.46	12	0.04	65.00	2549.00	1670	20240329	-29.04	1131	20240805	4.77	1670	-29.04	20240329	1131	4.77	20240805	1670	-29.04	20240329	1131	4.77	20240805	0.36	N	016920	500	132 억		56048	N	N	0	N	00	N
70	20241021	110324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1185	2	2	0.17	5407012	4579	18.95	1171	1188	1171	1537	829	1183	1180.83	0.21	0	-343	1201	1192	1186	1177	1171	1189	1174	132	354	500	820	1	1	26493538	314	18.23	0.46	12	0.02	65.00	2549.00	1670	20240329	-29.04	1131	20240805	4.77	1670	-29.04	20240329	1131	4.77	20240805	1670	-29.04	20240329	1131	4.77	20240805	0.36	N	016920	500	132 억		56048	N	N	0	N	00	N
71	20241021	100326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1187	4	2	0.34	3744736	3178	13.15	1171	1188	1171	1537	829	1183	1178.33	0.21	0	-334	1201	1192	1186	1177	1171	1189	1174	132	354	500	820	1	1	26493538	314	18.26	0.47	12	0.01	65.00	2549.00	1670	20240329	-28.92	1131	20240805	4.95	1670	-28.92	20240329	1131	4.95	20240805	1670	-28.92	20240329	1131	4.95	20240805	0.36	N	016920	500	132 억		56048	N	N	0	N	00	N
72	20241021	090324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1171	-12	5	-1.01	1385293	1183	4.90	1171	1171	1171	1537	829	1183	1171.00	0.21	0	-164	1201	1192	1186	1177	1171	1189	1174	132	354	500	820	1	1	26493538	310	18.02	0.46	12	0.00	65.00	2549.00	1670	20240329	-29.88	1131	20240805	3.54	1670	-29.88	20240329	1131	3.54	20240805	1670	-29.88	20240329	1131	3.54	20240805	0.36	N	016920	500	132 억		56048	N	N	0	N	00	N
73	20241018	160324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1183	-3	5	-0.25	28475423	24057	115.88	1195	1195	1180	1541	831	1186	1183.67	0.22	0	-6655	1207	1196	1191	1180	1175	1194	1178	132	355	500	830	1	1	26493538	313	18.20	0.46	12	0.09	65.00	2549.00	1670	20240329	-29.16	1131	20240805	4.60	1670	-29.16	20240329	1131	4.60	20240805	1670	-29.16	20240329	1131	4.60	20240805	0.36	N	016920	500	132 억		57438	N	N	0	N	00	N
74	20241018	150330	57	100.00	KOSDAQ		유통	N	N	N	N		N	1181	-5	5	-0.42	26857553	22689	109.29	1195	1195	1180	1541	831	1186	1183.73	0.22	0	-6578	1207	1196	1191	1180	1175	1194	1178	132	355	500	830	1	1	26493538	313	18.17	0.46	12	0.09	65.00	2549.00	1670	20240329	-29.28	1131	20240805	4.42	1670	-29.28	20240329	1131	4.42	20240805	1670	-29.28	20240329	1131	4.42	20240805	0.36	N	016920	500	132 억		57438	N	N	0	N	00	N
75	20241018	140335	57	100.00	KOSDAQ		유통	N	N	N	N		N	1182	-4	5	-0.34	21167656	17870	86.08	1195	1195	1181	1541	831	1186	1184.54	0.22	0	-6199	1207	1196	1191	1180	1175	1194	1178	132	355	500	830	1	1	26493538	313	18.18	0.46	12	0.07	65.00	2549.00	1670	20240329	-29.22	1131	20240805	4.51	1670	-29.22	20240329	1131	4.51	20240805	1670	-29.22	20240329	1131	4.51	20240805	0.36	N	016920	500	132 억		57438	N	N	0	N	00	N
76	20241018	130325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1186	0	3	0.00	16630349	14031	67.59	1195	1195	1182	1541	831	1186	1185.26	0.22	0	-6101	1207	1196	1191	1180	1175	1194	1178	132	355	500	830	1	1	26493538	314	18.25	0.47	12	0.05	65.00	2549.00	1670	20240329	-28.98	1131	20240805	4.86	1670	-28.98	20240329	1131	4.86	20240805	1670	-28.98	20240329	1131	4.86	20240805	0.36	N	016920	500	132 억		57438	N	N	0	N	00	N
77	20241018	120331	57	100.00	KOSDAQ		유통	N	N	N	N		N	1186	0	3	0.00	13809773	11651	56.12	1195	1195	1182	1541	831	1186	1185.29	0.22	0	-5570	1207	1196	1191	1180	1175	1194	1178	132	355	500	830	1	1	26493538	314	18.25	0.47	12	0.04	65.00	2549.00	1670	20240329	-28.98	1131	20240805	4.86	1670	-28.98	20240329	1131	4.86	20240805	1670	-28.98	20240329	1131	4.86	20240805	0.36	N	016920	500	132 억		57438	N	N	0	N	00	N
78	20241018	110329	57	100.00	KOSDAQ		유통	N	N	N	N		N	1183	-3	5	-0.25	11541904	9735	46.89	1195	1195	1182	1541	831	1186	1185.61	0.22	0	-5246	1207	1196	1191	1180	1175	1194	1178	132	355	500	830	1	1	26493538	313	18.20	0.46	12	0.04	65.00	2549.00	1670	20240329	-29.16	1131	20240805	4.60	1670	-29.16	20240329	1131	4.60	20240805	1670	-29.16	20240329	1131	4.60	20240805	0.36	N	016920	500	132 억		57438	N	N	0	N	00	N
79	20241018	100325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1187	1	2	0.08	565362	476	2.29	1195	1195	1186	1541	831	1186	1187.74	0.22	0	-143	1207	1196	1191	1180	1175	1194	1178	132	355	500	830	1	1	26493538	314	18.26	0.47	12	0.00	65.00	2549.00	1670	20240329	-28.92	1131	20240805	4.95	1670	-28.92	20240329	1131	4.95	20240805	1670	-28.92	20240329	1131	4.95	20240805	0.36	N	016920	500	132 억		57438	N	N	0	N	00	N
80	20241018	090326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1195	9	2	0.76	62140	52	0.25	1195	1195	1195	1541	831	1186	1195.00	0.22	0	-7	1207	1196	1191	1180	1175	1194	1178	132	355	500	830	1	1	26493538	317	18.38	0.47	12	0.00	65.00	2549.00	1670	20240329	-28.44	1131	20240805	5.66	1670	-28.44	20240329	1131	5.66	20240805	1670	-28.44	20240329	1131	5.66	20240805	0.36	N	016920	500	132 억		57438	N	N	0	N	00	N
81	20241017	160324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1186	-12	5	-1.00	24728264	20760	92.17	1198	1202	1186	1557	839	1198	1191.41	0.22	0	-2249	1207	1202	1196	1191	1185	1205	1194	132	359	500	830	1	1	26493538	314	18.25	0.47	12	0.08	65.00	2549.00	1680	20231010	-29.40	1131	20240805	4.86	1670	-28.98	20240329	1131	4.86	20240805	1670	-28.98	20240329	1131	4.86	20240805	0.39	N	016920	500	132 억		58604	N	N	0	N	00	N
82	20241017	150325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1188	-10	5	-0.83	20554496	17242	76.55	1198	1202	1187	1557	839	1198	1192.12	0.22	0	-2097	1207	1202	1196	1191	1185	1205	1194	132	359	500	830	1	1	26493538	315	18.28	0.47	12	0.07	65.00	2549.00	1680	20231010	-29.29	1131	20240805	5.04	1670	-28.86	20240329	1131	5.04	20240805	1670	-28.86	20240329	1131	5.04	20240805	0.39	N	016920	500	132 억		58604	N	N	0	N	00	N
83	20241017	140325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1187	-11	5	-0.92	19947452	16731	74.28	1198	1202	1187	1557	839	1198	1192.25	0.22	0	-1995	1207	1202	1196	1191	1185	1205	1194	132	359	500	830	1	1	26493538	314	18.26	0.47	12	0.06	65.00	2549.00	1680	20231010	-29.35	1131	20240805	4.95	1670	-28.92	20240329	1131	4.95	20240805	1670	-28.92	20240329	1131	4.95	20240805	0.39	N	016920	500	132 억		58604	N	N	0	N	00	N
84	20241017	130325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1190	-8	5	-0.67	14677970	12295	54.59	1198	1202	1188	1557	839	1198	1193.82	0.22	0	-1797	1207	1202	1196	1191	1185	1205	1194	132	359	500	830	1	1	26493538	315	18.31	0.47	12	0.05	65.00	2549.00	1680	20231010	-29.17	1131	20240805	5.22	1670	-28.74	20240329	1131	5.22	20240805	1670	-28.74	20240329	1131	5.22	20240805	0.39	N	016920	500	132 억		58604	N	N	0	N	00	N
85	20241017	120326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1189	-9	5	-0.75	14105065	11813	52.45	1198	1202	1188	1557	839	1198	1194.03	0.22	0	-1665	1207	1202	1196	1191	1185	1205	1194	132	359	500	830	1	1	26493538	315	18.29	0.47	12	0.04	65.00	2549.00	1680	20231010	-29.23	1131	20240805	5.13	1670	-28.80	20240329	1131	5.13	20240805	1670	-28.80	20240329	1131	5.13	20240805	0.39	N	016920	500	132 억		58604	N	N	0	N	00	N
86	20241017	110326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1190	-8	5	-0.67	12939119	10833	48.10	1198	1202	1188	1557	839	1198	1194.42	0.22	0	-1396	1207	1202	1196	1191	1185	1205	1194	132	359	500	830	1	1	26493538	315	18.31	0.47	12	0.04	65.00	2549.00	1680	20231010	-29.17	1131	20240805	5.22	1670	-28.74	20240329	1131	5.22	20240805	1670	-28.74	20240329	1131	5.22	20240805	0.39	N	016920	500	132 억		58604	N	N	0	N	00	N
87	20241017	100326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1192	-6	5	-0.50	11298866	9457	41.99	1198	1202	1188	1557	839	1198	1194.76	0.22	0	-525	1207	1202	1196	1191	1185	1205	1194	132	359	500	830	1	1	26493538	316	18.34	0.47	12	0.04	65.00	2549.00	1680	20231010	-29.05	1131	20240805	5.39	1670	-28.62	20240329	1131	5.39	20240805	1670	-28.62	20240329	1131	5.39	20240805	0.39	N	016920	500	132 억		58604	N	N	0	N	00	N
88	20241017	090324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1197	-1	5	-0.08	41903	35	0.16	1198	1198	1197	1557	839	1198	1197.23	0.22	0	-22	1207	1202	1196	1191	1185	1205	1194	132	359	500	830	1	1	26493538	317	18.42	0.47	12	0.00	65.00	2549.00	1680	20231010	-28.75	1131	20240805	5.84	1670	-28.32	20240329	1131	5.84	20240805	1670	-28.32	20240329	1131	5.84	20240805	0.39	N	016920	500	132 억		58604	N	N	0	N	00	N
89	20241016	160323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1198	2	2	0.17	26869251	22523	58.09	1196	1201	1190	1554	838	1196	1192.97	0.23	0	-2824	1222	1209	1197	1184	1172	1215	1190	132	358	500	830	1	1	26493538	317	18.43	0.47	12	0.09	65.00	2549.00	1698	20231006	-29.45	1131	20240805	5.92	1670	-28.26	20240329	1131	5.92	20240805	1670	-28.26	20240329	1131	5.92	20240805	0.39	N	016920	500	132 억		59697	N	N	0	N	00	N
90	20241016	150325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1198	2	2	0.17	26865657	22520	58.08	1196	1201	1190	1554	838	1196	1192.97	0.23	0	-2824	1222	1209	1197	1184	1172	1215	1190	132	358	500	830	1	1	26493538	317	18.43	0.47	12	0.09	65.00	2549.00	1698	20231006	-29.45	1131	20240805	5.92	1670	-28.26	20240329	1131	5.92	20240805	1670	-28.26	20240329	1131	5.92	20240805	0.39	N	016920	500	132 억		59697	N	N	0	N	00	N
91	20241016	140325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1192	-4	5	-0.33	15828219	13266	34.21	1196	1201	1190	1554	838	1196	1193.14	0.23	0	-1006	1222	1209	1197	1184	1172	1215	1190	132	358	500	830	1	1	26493538	316	18.34	0.47	12	0.05	65.00	2549.00	1698	20231006	-29.80	1131	20240805	5.39	1670	-28.62	20240329	1131	5.39	20240805	1670	-28.62	20240329	1131	5.39	20240805	0.39	N	016920	500	132 억		59697	N	N	0	N	00	N
92	20241016	130324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1192	-4	5	-0.33	11389529	9537	24.60	1196	1201	1191	1554	838	1196	1194.25	0.23	0	-811	1222	1209	1197	1184	1172	1215	1190	132	358	500	830	1	1	26493538	316	18.34	0.47	12	0.04	65.00	2549.00	1698	20231006	-29.80	1131	20240805	5.39	1670	-28.62	20240329	1131	5.39	20240805	1670	-28.62	20240329	1131	5.39	20240805	0.39	N	016920	500	132 억		59697	N	N	0	N	00	N
93	20241016	120324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1194	-2	5	-0.17	6995202	5851	15.09	1196	1201	1192	1554	838	1196	1195.56	0.23	0	-666	1222	1209	1197	1184	1172	1215	1190	132	358	500	830	1	1	26493538	316	18.37	0.47	12	0.02	65.00	2549.00	1698	20231006	-29.68	1131	20240805	5.57	1670	-28.50	20240329	1131	5.57	20240805	1670	-28.50	20240329	1131	5.57	20240805	0.39	N	016920	500	132 억		59697	N	N	0	N	00	N
94	20241016	110324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1196	0	3	0.00	3603232	3013	7.77	1196	1201	1192	1554	838	1196	1195.90	0.23	0	-548	1222	1209	1197	1184	1172	1215	1190	132	358	500	830	1	1	26493538	317	18.40	0.47	12	0.01	65.00	2549.00	1698	20231006	-29.56	1131	20240805	5.75	1670	-28.38	20240329	1131	5.75	20240805	1670	-28.38	20240329	1131	5.75	20240805	0.39	N	016920	500	132 억		59697	N	N	0	N	00	N
95	20241016	100323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1198	2	2	0.17	2824665	2361	6.09	1196	1201	1196	1554	838	1196	1196.39	0.23	0	-68	1222	1209	1197	1184	1172	1215	1190	132	358	500	830	1	1	26493538	317	18.43	0.47	12	0.01	65.00	2549.00	1698	20231006	-29.45	1131	20240805	5.92	1670	-28.26	20240329	1131	5.92	20240805	1670	-28.26	20240329	1131	5.92	20240805	0.39	N	016920	500	132 억		59697	N	N	0	N	00	N
96	20241016	090324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1201	5	2	0.42	248783	208	0.54	1196	1201	1196	1554	838	1196	1196.07	0.23	0	-27	1222	1209	1197	1184	1172	1215	1190	132	358	500	830	1	1	26493538	318	18.48	0.47	12	0.00	65.00	2549.00	1698	20231006	-29.27	1131	20240805	6.19	1670	-28.08	20240329	1131	6.19	20240805	1670	-28.08	20240329	1131	6.19	20240805	0.39	N	016920	500	132 억		59697	N	N	0	N	00	N
97	20241015	160322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1196	-5	5	-0.42	46235597	38773	251.59	1185	1210	1185	1561	841	1201	1192.47	0.23	0	-2320	1219	1210	1205	1196	1191	1207	1193	132	360	500	840	1	1	26493538	317	18.40	0.47	12	0.15	65.00	2549.00	1698	20231006	-29.56	1131	20240805	5.75	1670	-28.38	20240329	1131	5.75	20240805	1670	-28.38	20240329	1131	5.75	20240805	0.39	N	016920	500	132 억		60503	N	N	0	N	00	N
98	20241015	150324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1196	-5	5	-0.42	41845101	35106	227.80	1185	1210	1185	1561	841	1201	1191.96	0.23	0	-1628	1219	1210	1205	1196	1191	1207	1193	132	360	500	840	1	1	26493538	317	18.40	0.47	12	0.13	65.00	2549.00	1698	20231006	-29.56	1131	20240805	5.75	1670	-28.38	20240329	1131	5.75	20240805	1670	-28.38	20240329	1131	5.75	20240805	0.39	N	016920	500	132 억		60503	N	N	0	N	00	N
99	20241015	140324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1195	-6	5	-0.50	41076174	34463	223.63	1185	1210	1185	1561	841	1201	1191.89	0.23	0	-1579	1219	1210	1205	1196	1191	1207	1193	132	360	500	840	1	1	26493538	317	18.38	0.47	12	0.13	65.00	2549.00	1698	20231006	-29.62	1131	20240805	5.66	1670	-28.44	20240329	1131	5.66	20240805	1670	-28.44	20240329	1131	5.66	20240805	0.39	N	016920	500	132 억		60503	N	N	0	N	00	N
100	20241015	130324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1195	-6	5	-0.50	40455968	33944	220.26	1185	1210	1185	1561	841	1201	1191.84	0.23	0	-1200	1219	1210	1205	1196	1191	1207	1193	132	360	500	840	1	1	26493538	317	18.38	0.47	12	0.13	65.00	2549.00	1698	20231006	-29.62	1131	20240805	5.66	1670	-28.44	20240329	1131	5.66	20240805	1670	-28.44	20240329	1131	5.66	20240805	0.39	N	016920	500	132 억		60503	N	N	0	N	00	N
101	20241015	120323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1195	-6	5	-0.50	40040221	33596	218.00	1185	1210	1185	1561	841	1201	1191.82	0.23	0	-1162	1219	1210	1205	1196	1191	1207	1193	132	360	500	840	1	1	26493538	317	18.38	0.47	12	0.13	65.00	2549.00	1698	20231006	-29.62	1131	20240805	5.66	1670	-28.44	20240329	1131	5.66	20240805	1670	-28.44	20240329	1131	5.66	20240805	0.39	N	016920	500	132 억		60503	N	N	0	N	00	N
102	20241015	110324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1195	-6	5	-0.50	34702395	29135	189.05	1185	1210	1185	1561	841	1201	1191.09	0.23	0	1704	1219	1210	1205	1196	1191	1207	1193	132	360	500	840	1	1	26493538	317	18.38	0.47	12	0.11	65.00	2549.00	1698	20231006	-29.62	1131	20240805	5.66	1670	-28.44	20240329	1131	5.66	20240805	1670	-28.44	20240329	1131	5.66	20240805	0.39	N	016920	500	132 억		60503	N	N	0	N	00	N
103	20241015	100325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1204	3	2	0.25	25429157	21381	138.74	1185	1210	1185	1561	841	1201	1189.33	0.23	0	2284	1219	1210	1205	1196	1191	1207	1193	132	360	500	840	1	1	26493538	319	18.52	0.47	12	0.08	65.00	2549.00	1698	20231006	-29.09	1131	20240805	6.45	1670	-27.90	20240329	1131	6.45	20240805	1670	-27.90	20240329	1131	6.45	20240805	0.39	N	016920	500	132 억		60503	N	N	0	N	00	N
104	20241015	090323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1188	-13	5	-1.08	15215086	12831	83.26	1185	1200	1185	1561	841	1201	1185.81	0.23	0	4033	1219	1210	1205	1196	1191	1207	1193	132	360	500	840	1	1	26493538	315	18.28	0.47	12	0.05	65.00	2549.00	1698	20231006	-30.04	1131	20240805	5.04	1670	-28.86	20240329	1131	5.04	20240805	1670	-28.86	20240329	1131	5.04	20240805	0.39	N	016920	500	132 억		60503	N	N	0	N	00	N
105	20241014	160316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1201	-3	5	-0.25	18317907	15244	61.89	1204	1214	1200	1565	843	1204	1201.66	0.23	0	-1421	1227	1215	1208	1196	1189	1212	1193	132	361	500	840	1	1	26493538	318	18.48	0.47	12	0.06	65.00	2549.00	1698	20231006	-29.27	1131	20240805	6.19	1670	-28.08	20240329	1131	6.19	20240805	1670	-28.08	20240329	1131	6.19	20240805	0.39	N	016920	500	132 억		61931	N	N	0	N	00	N
106	20241014	150319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1202	-2	5	-0.17	17582894	14632	59.41	1204	1214	1200	1565	843	1204	1201.67	0.23	0	-1065	1227	1215	1208	1196	1189	1212	1193	132	361	500	840	1	1	26493538	318	18.49	0.47	12	0.06	65.00	2549.00	1698	20231006	-29.21	1131	20240805	6.28	1670	-28.02	20240329	1131	6.28	20240805	1670	-28.02	20240329	1131	6.28	20240805	0.39	N	016920	500	132 억		61931	N	N	0	N	00	N
107	20241014	140320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1201	-3	5	-0.25	14199081	11817	47.98	1204	1214	1200	1565	843	1204	1201.58	0.23	0	-896	1227	1215	1208	1196	1189	1212	1193	132	361	500	840	1	1	26493538	318	18.48	0.47	12	0.04	65.00	2549.00	1698	20231006	-29.27	1131	20240805	6.19	1670	-28.08	20240329	1131	6.19	20240805	1670	-28.08	20240329	1131	6.19	20240805	0.39	N	016920	500	132 억		61931	N	N	0	N	00	N
108	20241014	130319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1201	-3	5	-0.25	13606988	11324	45.98	1204	1214	1200	1565	843	1204	1201.61	0.23	0	-450	1227	1215	1208	1196	1189	1212	1193	132	361	500	840	1	1	26493538	318	18.48	0.47	12	0.04	65.00	2549.00	1698	20231006	-29.27	1131	20240805	6.19	1670	-28.08	20240329	1131	6.19	20240805	1670	-28.08	20240329	1131	6.19	20240805	0.39	N	016920	500	132 억		61931	N	N	0	N	00	N
109	20241014	120313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1202	-2	5	-0.17	11732419	9762	39.63	1204	1214	1200	1565	843	1204	1201.85	0.23	0	-275	1227	1215	1208	1196	1189	1212	1193	132	361	500	840	1	1	26493538	318	18.49	0.47	12	0.04	65.00	2549.00	1698	20231006	-29.21	1131	20240805	6.28	1670	-28.02	20240329	1131	6.28	20240805	1670	-28.02	20240329	1131	6.28	20240805	0.39	N	016920	500	132 억		61931	N	N	0	N	00	N
110	20241014	110317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1201	-3	5	-0.25	8928571	7427	30.15	1204	1214	1201	1565	843	1204	1202.18	0.23	0	-214	1227	1215	1208	1196	1189	1212	1193	132	361	500	840	1	1	26493538	318	18.48	0.47	12	0.03	65.00	2549.00	1698	20231006	-29.27	1131	20240805	6.19	1670	-28.08	20240329	1131	6.19	20240805	1670	-28.08	20240329	1131	6.19	20240805	0.39	N	016920	500	132 억		61931	N	N	0	N	00	N
111	20241014	100317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1201	-3	5	-0.25	3790716	3151	12.79	1204	1214	1201	1565	843	1204	1203.02	0.23	0	-196	1227	1215	1208	1196	1189	1212	1193	132	361	500	840	1	1	26493538	318	18.48	0.47	12	0.01	65.00	2549.00	1698	20231006	-29.27	1131	20240805	6.19	1670	-28.08	20240329	1131	6.19	20240805	1670	-28.08	20240329	1131	6.19	20240805	0.39	N	016920	500	132 억		61931	N	N	0	N	00	N
112	20241014	090320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1213	9	2	0.75	114948	95	0.39	1204	1214	1204	1565	843	1204	1209.98	0.23	0	-63	1227	1215	1208	1196	1189	1212	1193	132	361	500	840	1	1	26493538	321	18.66	0.48	12	0.00	65.00	2549.00	1698	20231006	-28.56	1131	20240805	7.25	1670	-27.37	20240329	1131	7.25	20240805	1670	-27.37	20240329	1131	7.25	20240805	0.39	N	016920	500	132 억		61931	N	N	0	N	00	N
113	20241011	160312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1204	-7	5	-0.58	29732436	24629	162.24	1211	1220	1201	1574	848	1211	1207.21	0.24	0	-888	1250	1230	1216	1196	1182	1240	1206	132	363	500	840	1	1	26493538	319	18.52	0.47	12	0.09	65.00	2549.00	1698	20231006	-29.09	1131	20240805	6.45	1670	-27.90	20240329	1131	6.45	20240805	1670	-27.90	20240329	1131	6.45	20240805	0.41	N	016920	500	132 억		62824	N	N	0	N	00	N
114	20241011	150316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1214	3	2	0.25	29387774	24343	160.35	1211	1218	1201	1574	848	1211	1207.24	0.24	0	-888	1250	1230	1216	1196	1182	1240	1206	132	363	500	840	1	1	26493538	322	18.68	0.48	12	0.09	65.00	2549.00	1698	20231006	-28.50	1131	20240805	7.34	1670	-27.31	20240329	1131	7.34	20240805	1670	-27.31	20240329	1131	7.34	20240805	0.41	N	016920	500	132 억		62824	N	N	0	N	00	N
115	20241011	140318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1209	-2	5	-0.17	19280124	16008	105.45	1211	1211	1201	1574	848	1211	1204.41	0.24	0	-415	1250	1230	1216	1196	1182	1240	1206	132	363	500	840	1	1	26493538	320	18.60	0.47	12	0.06	65.00	2549.00	1698	20231006	-28.80	1131	20240805	6.90	1670	-27.60	20240329	1131	6.90	20240805	1670	-27.60	20240329	1131	6.90	20240805	0.41	N	016920	500	132 억		62824	N	N	0	N	00	N
116	20241011	130318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1204	-7	5	-0.58	12411780	10311	67.92	1211	1211	1201	1574	848	1211	1203.74	0.24	0	797	1250	1230	1216	1196	1182	1240	1206	132	363	500	840	1	1	26493538	319	18.52	0.47	12	0.04	65.00	2549.00	1698	20231006	-29.09	1131	20240805	6.45	1670	-27.90	20240329	1131	6.45	20240805	1670	-27.90	20240329	1131	6.45	20240805	0.41	N	016920	500	132 억		62824	N	N	0	N	00	N
117	20241011	120317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1205	-6	5	-0.50	12410576	10310	67.91	1211	1211	1201	1574	848	1211	1203.74	0.24	0	797	1250	1230	1216	1196	1182	1240	1206	132	363	500	840	1	1	26493538	319	18.54	0.47	12	0.04	65.00	2549.00	1698	20231006	-29.03	1131	20240805	6.54	1670	-27.84	20240329	1131	6.54	20240805	1670	-27.84	20240329	1131	6.54	20240805	0.41	N	016920	500	132 억		62824	N	N	0	N	00	N
118	20241011	110316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1206	-5	5	-0.41	10896729	9053	59.63	1211	1211	1201	1574	848	1211	1203.66	0.24	0	816	1250	1230	1216	1196	1182	1240	1206	132	363	500	840	1	1	26493538	320	18.55	0.47	12	0.03	65.00	2549.00	1698	20231006	-28.98	1131	20240805	6.63	1670	-27.78	20240329	1131	6.63	20240805	1670	-27.78	20240329	1131	6.63	20240805	0.41	N	016920	500	132 억		62824	N	N	0	N	00	N
119	20241011	100322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1206	-5	5	-0.41	10065885	8364	55.10	1211	1211	1201	1574	848	1211	1203.48	0.24	0	879	1250	1230	1216	1196	1182	1240	1206	132	363	500	840	1	1	26493538	320	18.55	0.47	12	0.03	65.00	2549.00	1698	20231006	-28.98	1131	20240805	6.63	1670	-27.78	20240329	1131	6.63	20240805	1670	-27.78	20240329	1131	6.63	20240805	0.41	N	016920	500	132 억		62824	N	N	0	N	00	N
120	20241011	090318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1211	0	3	0.00	967589	799	5.26	1211	1211	1211	1574	848	1211	1211.00	0.24	0	-4	1250	1230	1216	1196	1182	1240	1206	132	363	500	840	1	1	26493538	321	18.63	0.48	12	0.00	65.00	2549.00	1698	20231006	-28.68	1131	20240805	7.07	1670	-27.49	20240329	1131	7.07	20240805	1670	-27.49	20240329	1131	7.07	20240805	0.41	N	016920	500	132 억		62824	N	N	0	N	00	N
121	20241010	160323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1211	9	2	0.75	18563035	15181	92.76	1202	1236	1202	1562	842	1202	1222.79	0.24	0	-1694	1220	1210	1205	1195	1190	1208	1193	132	360	500	840	1	1	26493538	321	18.63	0.48	12	0.06	65.00	2549.00	1698	20231006	-28.68	1131	20240805	7.07	1670	-27.49	20240329	1131	7.07	20240805	1680	-27.92	20231010	1131	7.07	20240805	0.40	N	016920	500	132 억		64524	N	N	0	N	00	N
122	20241010	150328	57	100.00	KOSDAQ		유통	N	N	N	N		N	1212	10	2	0.83	16645581	13598	83.09	1202	1236	1202	1562	842	1202	1224.12	0.24	0	-1476	1220	1210	1205	1195	1190	1208	1193	132	360	500	840	1	1	26493538	321	18.65	0.48	12	0.05	65.00	2549.00	1698	20231006	-28.62	1131	20240805	7.16	1670	-27.43	20240329	1131	7.16	20240805	1680	-27.86	20231010	1131	7.16	20240805	0.40	N	016920	500	132 억		64524	N	N	0	N	00	N
123	20241010	140325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1216	14	2	1.16	15541182	12689	77.53	1202	1236	1202	1562	842	1202	1224.78	0.24	0	-1411	1220	1210	1205	1195	1190	1208	1193	132	360	500	840	1	1	26493538	322	18.71	0.48	12	0.05	65.00	2549.00	1698	20231006	-28.39	1131	20240805	7.52	1670	-27.19	20240329	1131	7.52	20240805	1680	-27.62	20231010	1131	7.52	20240805	0.40	N	016920	500	132 억		64524	N	N	0	N	00	N
124	20241010	130324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	13	2	1.08	13221678	10780	65.87	1202	1236	1202	1562	842	1202	1226.50	0.24	0	-1371	1220	1210	1205	1195	1190	1208	1193	132	360	500	840	1	1	26493538	322	18.69	0.48	12	0.04	65.00	2549.00	1698	20231006	-28.45	1131	20240805	7.43	1670	-27.25	20240329	1131	7.43	20240805	1680	-27.68	20231010	1131	7.43	20240805	0.40	N	016920	500	132 억		64524	N	N	0	N	00	N
125	20241010	120324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1225	23	2	1.91	12197935	9937	60.72	1202	1236	1202	1562	842	1202	1227.53	0.24	0	-1129	1220	1210	1205	1195	1190	1208	1193	132	360	500	840	1	1	26493538	325	18.85	0.48	12	0.04	65.00	2549.00	1698	20231006	-27.86	1131	20240805	8.31	1670	-26.65	20240329	1131	8.31	20240805	1680	-27.08	20231010	1131	8.31	20240805	0.40	N	016920	500	132 억		64524	N	N	0	N	00	N
126	20241010	110323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1229	27	2	2.25	10627768	8657	52.90	1202	1236	1202	1562	842	1202	1227.65	0.24	0	-1004	1220	1210	1205	1195	1190	1208	1193	132	360	500	840	1	1	26493538	326	18.91	0.48	12	0.03	65.00	2549.00	1698	20231006	-27.62	1131	20240805	8.66	1670	-26.41	20240329	1131	8.66	20240805	1680	-26.85	20231010	1131	8.66	20240805	0.40	N	016920	500	132 억		64524	N	N	0	N	00	N
127	20241010	100324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1233	31	2	2.58	7493353	6113	37.35	1202	1236	1202	1562	842	1202	1225.81	0.24	0	-929	1220	1210	1205	1195	1190	1208	1193	132	360	500	840	1	1	26493538	327	18.97	0.48	12	0.02	65.00	2549.00	1698	20231006	-27.39	1131	20240805	9.02	1670	-26.17	20240329	1131	9.02	20240805	1680	-26.61	20231010	1131	9.02	20240805	0.40	N	016920	500	132 억		64524	N	N	0	N	00	N
128	20241010	090323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1211	9	2	0.75	692155	574	3.51	1202	1211	1202	1562	842	1202	1205.84	0.24	0	-14	1220	1210	1205	1195	1190	1208	1193	132	360	500	840	1	1	26493538	321	18.63	0.48	12	0.00	65.00	2549.00	1698	20231006	-28.68	1131	20240805	7.07	1670	-27.49	20240329	1131	7.07	20240805	1680	-27.92	20231010	1131	7.07	20240805	0.40	N	016920	500	132 억		64524	N	N	0	N	00	N
129	20241008	160323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1202	-8	5	-0.66	19708763	16366	57.21	1210	1215	1200	1573	847	1210	1204.25	0.25	0	-2177	1226	1217	1213	1204	1200	1216	1203	132	363	500	840	1	1	26493538	318	18.49	0.47	12	0.06	65.00	2549.00	1698	20231006	-29.21	1131	20240805	6.28	1670	-28.02	20240329	1131	6.28	20240805	1680	-28.45	20231010	1131	6.28	20240805	0.40	N	016920	500	132 억		65707	N	N	0	N	00	N
130	20241008	150324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1201	-9	5	-0.74	18985159	15764	55.11	1210	1215	1200	1573	847	1210	1204.34	0.25	0	-2177	1226	1217	1213	1204	1200	1216	1203	132	363	500	840	1	1	26493538	318	18.48	0.47	12	0.06	65.00	2549.00	1698	20231006	-29.27	1131	20240805	6.19	1670	-28.08	20240329	1131	6.19	20240805	1680	-28.51	20231010	1131	6.19	20240805	0.40	N	016920	500	132 억		65707	N	N	0	N	00	N
131	20241008	140324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1204	-6	5	-0.50	15869363	13168	46.03	1210	1215	1200	1573	847	1210	1205.15	0.25	0	-885	1226	1217	1213	1204	1200	1216	1203	132	363	500	840	1	1	26493538	319	18.52	0.47	12	0.05	65.00	2549.00	1698	20231006	-29.09	1131	20240805	6.45	1670	-27.90	20240329	1131	6.45	20240805	1680	-28.33	20231010	1131	6.45	20240805	0.40	N	016920	500	132 억		65707	N	N	0	N	00	N
132	20241008	130323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1202	-8	5	-0.66	12187650	10105	35.32	1210	1215	1200	1573	847	1210	1206.10	0.25	0	-737	1226	1217	1213	1204	1200	1216	1203	132	363	500	840	1	1	26493538	318	18.49	0.47	12	0.04	65.00	2549.00	1698	20231006	-29.21	1131	20240805	6.28	1670	-28.02	20240329	1131	6.28	20240805	1680	-28.45	20231010	1131	6.28	20240805	0.40	N	016920	500	132 억		65707	N	N	0	N	00	N
133	20241008	120323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1209	-1	5	-0.08	7507859	6223	21.75	1210	1215	1200	1573	847	1210	1206.47	0.25	0	-430	1226	1217	1213	1204	1200	1216	1203	132	363	500	840	1	1	26493538	320	18.60	0.47	12	0.02	65.00	2549.00	1698	20231006	-28.80	1131	20240805	6.90	1670	-27.60	20240329	1131	6.90	20240805	1680	-28.04	20231010	1131	6.90	20240805	0.40	N	016920	500	132 억		65707	N	N	0	N	00	N
134	20241008	110323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1208	-2	5	-0.17	7466759	6189	21.64	1210	1215	1200	1573	847	1210	1206.46	0.25	0	-402	1226	1217	1213	1204	1200	1216	1203	132	363	500	840	1	1	26493538	320	18.58	0.47	12	0.02	65.00	2549.00	1698	20231006	-28.86	1131	20240805	6.81	1670	-27.66	20240329	1131	6.81	20240805	1680	-28.10	20231010	1131	6.81	20240805	0.40	N	016920	500	132 억		65707	N	N	0	N	00	N
135	20241008	100324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1212	2	2	0.17	2024266	1671	5.84	1210	1215	1210	1573	847	1210	1211.41	0.25	0	-90	1226	1217	1213	1204	1200	1216	1203	132	363	500	840	1	1	26493538	321	18.65	0.48	12	0.01	65.00	2549.00	1698	20231006	-28.62	1131	20240805	7.16	1670	-27.43	20240329	1131	7.16	20240805	1680	-27.86	20231010	1131	7.16	20240805	0.40	N	016920	500	132 억		65707	N	N	0	N	00	N
136	20241008	090323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1210	0	3	0.00	824010	681	2.38	1210	1210	1210	1573	847	1210	1210.00	0.25	0	-86	1226	1217	1213	1204	1200	1216	1203	132	363	500	840	1	1	26493538	321	18.62	0.47	12	0.00	65.00	2549.00	1698	20231006	-28.74	1131	20240805	6.98	1670	-27.54	20240329	1131	6.98	20240805	1680	-27.98	20231010	1131	6.98	20240805	0.40	N	016920	500	132 억		65707	N	N	0	N	00	N
137	20241007	160322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1210	-10	5	-0.82	31828026	26197	114.04	1220	1222	1209	1586	854	1220	1214.95	0.25	0	-1241	1256	1237	1221	1202	1186	1247	1212	132	366	500	850	1	1	26493538	321	18.62	0.47	12	0.10	65.00	2549.00	1698	20231006	-28.74	1131	20240805	6.98	1670	-27.54	20240329	1131	6.98	20240805	1680	-27.98	20231010	1131	6.98	20240805	0.38	N	016920	500	132 억		66955	N	N	0	N	00	N
138	20241007	150319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1222	2	2	0.16	26318364	21645	94.22	1220	1222	1210	1586	854	1220	1215.91	0.25	0	-830	1256	1237	1221	1202	1186	1247	1212	132	366	500	850	1	1	26493538	324	18.80	0.48	12	0.08	65.00	2549.00	1698	20231006	-28.03	1131	20240805	8.05	1670	-26.83	20240329	1131	8.05	20240805	1680	-27.26	20231010	1131	8.05	20240805	0.38	N	016920	500	132 억		66955	N	N	0	N	00	N
139	20241007	140334	57	100.00	KOSDAQ		유통	N	N	N	N		N	1214	-6	5	-0.49	16799290	13791	60.03	1220	1222	1214	1586	854	1220	1218.13	0.25	0	-607	1256	1237	1221	1202	1186	1247	1212	132	366	500	850	1	1	26493538	322	18.68	0.48	12	0.05	65.00	2549.00	1698	20231006	-28.50	1131	20240805	7.34	1670	-27.31	20240329	1131	7.34	20240805	1680	-27.74	20231010	1131	7.34	20240805	0.38	N	016920	500	132 억		66955	N	N	0	N	00	N
140	20241007	130316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	0	3	0.00	8462770	6944	30.23	1220	1222	1214	1586	854	1220	1218.72	0.25	0	-761	1256	1237	1221	1202	1186	1247	1212	132	366	500	850	1	1	26493538	323	18.77	0.48	12	0.03	65.00	2549.00	1698	20231006	-28.15	1131	20240805	7.87	1670	-26.95	20240329	1131	7.87	20240805	1680	-27.38	20231010	1131	7.87	20240805	0.38	N	016920	500	132 억		66955	N	N	0	N	00	N
141	20241007	120343	57	100.00	KOSDAQ		유통	N	N	N	N		N	1217	-3	5	-0.25	6359576	5218	22.71	1220	1222	1214	1586	854	1220	1218.78	0.25	0	-235	1256	1237	1221	1202	1186	1247	1212	132	366	500	850	1	1	26493538	322	18.72	0.48	12	0.02	65.00	2549.00	1698	20231006	-28.33	1131	20240805	7.60	1670	-27.13	20240329	1131	7.60	20240805	1680	-27.56	20231010	1131	7.60	20240805	0.38	N	016920	500	132 억		66955	N	N	0	N	00	N
142	20241007	110315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	-5	5	-0.41	6348639	5209	22.68	1220	1222	1214	1586	854	1220	1218.78	0.25	0	-235	1256	1237	1221	1202	1186	1247	1212	132	366	500	850	1	1	26493538	322	18.69	0.48	12	0.02	65.00	2549.00	1698	20231006	-28.45	1131	20240805	7.43	1670	-27.25	20240329	1131	7.43	20240805	1680	-27.68	20231010	1131	7.43	20240805	0.38	N	016920	500	132 억		66955	N	N	0	N	00	N
143	20241007	100313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1214	-6	5	-0.49	5058277	4147	18.05	1220	1222	1214	1586	854	1220	1219.74	0.25	0	-41	1256	1237	1221	1202	1186	1247	1212	132	366	500	850	1	1	26493538	322	18.68	0.48	12	0.02	65.00	2549.00	1698	20231006	-28.50	1131	20240805	7.34	1670	-27.31	20240329	1131	7.34	20240805	1680	-27.74	20231010	1131	7.34	20240805	0.38	N	016920	500	132 억		66955	N	N	0	N	00	N
144	20241007	090257	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	0	3	0.00	1348560	1105	4.81	1220	1222	1220	1586	854	1220	1220.42	0.25	0	149	1256	1237	1221	1202	1186	1247	1212	132	366	500	850	1	1	26493538	323	18.77	0.48	12	0.00	65.00	2549.00	1698	20231006	-28.15	1131	20240805	7.87	1670	-26.95	20240329	1131	7.87	20240805	1680	-27.38	20231010	1131	7.87	20240805	0.38	N	016920	500	132 억		66955	N	N	0	N	00	N
145	20241004	160305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	6	2	0.49	28226493	22972	73.03	1214	1240	1205	1578	850	1214	1228.73	0.26	0	-1737	1234	1224	1212	1202	1190	1229	1207	132	364	500	840	1	1	26493538	323	18.77	0.48	12	0.09	65.00	2549.00	1698	20231006	-28.15	1131	20240805	7.87	1670	-26.95	20240329	1131	7.87	20240805	1698	-28.15	20231006	1131	7.87	20240805	0.37	N	016920	500	132 억		68721	N	N	0	N	00	N
146	20241004	150306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	6	2	0.49	27338564	22244	70.71	1214	1240	1205	1578	850	1214	1229.03	0.26	0	-1630	1234	1224	1212	1202	1190	1229	1207	132	364	500	840	1	1	26493538	323	18.77	0.48	12	0.08	65.00	2549.00	1698	20231006	-28.15	1131	20240805	7.87	1670	-26.95	20240329	1131	7.87	20240805	1698	-28.15	20231006	1131	7.87	20240805	0.37	N	016920	500	132 억		68721	N	N	0	N	00	N
147	20241004	140307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	6	2	0.49	23149127	18811	59.80	1214	1240	1205	1578	850	1214	1230.62	0.26	0	-873	1234	1224	1212	1202	1190	1229	1207	132	364	500	840	1	1	26493538	323	18.77	0.48	12	0.07	65.00	2549.00	1698	20231006	-28.15	1131	20240805	7.87	1670	-26.95	20240329	1131	7.87	20240805	1698	-28.15	20231006	1131	7.87	20240805	0.37	N	016920	500	132 억		68721	N	N	0	N	00	N
148	20241004	130306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1229	15	2	1.24	18467911	14996	47.67	1214	1240	1205	1578	850	1214	1231.52	0.26	0	-534	1234	1224	1212	1202	1190	1229	1207	132	364	500	840	1	1	26493538	326	18.91	0.48	12	0.06	65.00	2549.00	1698	20231006	-27.62	1131	20240805	8.66	1670	-26.41	20240329	1131	8.66	20240805	1698	-27.62	20231006	1131	8.66	20240805	0.37	N	016920	500	132 억		68721	N	N	0	N	00	N
149	20241004	120306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1230	16	2	1.32	16984959	13789	43.84	1214	1240	1205	1578	850	1214	1231.78	0.26	0	-548	1234	1224	1212	1202	1190	1229	1207	132	364	500	840	1	1	26493538	326	18.92	0.48	12	0.05	65.00	2549.00	1698	20231006	-27.56	1131	20240805	8.75	1670	-26.35	20240329	1131	8.75	20240805	1698	-27.56	20231006	1131	8.75	20240805	0.37	N	016920	500	132 억		68721	N	N	0	N	00	N
150	20241004	110306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1230	16	2	1.32	15488732	12572	39.97	1214	1240	1205	1578	850	1214	1232.00	0.26	0	-310	1234	1224	1212	1202	1190	1229	1207	132	364	500	840	1	1	26493538	326	18.92	0.48	12	0.05	65.00	2549.00	1698	20231006	-27.56	1131	20240805	8.75	1670	-26.35	20240329	1131	8.75	20240805	1698	-27.56	20231006	1131	8.75	20240805	0.37	N	016920	500	132 억		68721	N	N	0	N	00	N
151	20241004	100306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1235	21	2	1.73	9230827	7506	23.86	1214	1240	1205	1578	850	1214	1229.79	0.26	0	-239	1234	1224	1212	1202	1190	1229	1207	132	364	500	840	1	1	26493538	327	19.00	0.48	12	0.03	65.00	2549.00	1698	20231006	-27.27	1131	20240805	9.20	1670	-26.05	20240329	1131	9.20	20240805	1698	-27.27	20231006	1131	9.20	20240805	0.37	N	016920	500	132 억		68721	N	N	0	N	00	N
152	20241004	090304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1205	-9	5	-0.74	153839	127	0.40	1214	1214	1205	1578	850	1214	1211.33	0.26	0	-29	1234	1224	1212	1202	1190	1229	1207	132	364	500	840	1	1	26493538	319	18.54	0.47	12	0.00	65.00	2549.00	1698	20231006	-29.03	1131	20240805	6.54	1670	-27.84	20240329	1131	6.54	20240805	1698	-29.03	20231006	1131	6.54	20240805	0.37	N	016920	500	132 억		68721	N	N	0	N	00	N
153	20241002	160303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1214	13	2	1.08	38138022	31456	56.52	1201	1222	1200	1561	841	1201	1212.42	0.27	0	-2641	1245	1223	1212	1190	1179	1217	1184	132	360	500	840	1	1	26493538	322	18.68	0.48	12	0.12	65.00	2549.00	1698	20231006	-28.50	1131	20240805	7.34	1670	-27.31	20240329	1131	7.34	20240805	1698	-28.50	20231006	1131	7.34	20240805	0.36	N	016920	500	132 억		71371	N	N	0	N	00	N
154	20241002	150308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1214	13	2	1.08	36359501	29991	53.89	1201	1222	1200	1561	841	1201	1212.35	0.27	0	-2482	1245	1223	1212	1190	1179	1217	1184	132	360	500	840	1	1	26493538	322	18.68	0.48	12	0.11	65.00	2549.00	1698	20231006	-28.50	1131	20240805	7.34	1670	-27.31	20240329	1131	7.34	20240805	1698	-28.50	20231006	1131	7.34	20240805	0.36	N	016920	500	132 억		71371	N	N	0	N	00	N
155	20241002	140306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	14	2	1.17	35392534	29195	52.46	1201	1222	1200	1561	841	1201	1212.28	0.27	0	-2261	1245	1223	1212	1190	1179	1217	1184	132	360	500	840	1	1	26493538	322	18.69	0.48	12	0.11	65.00	2549.00	1698	20231006	-28.45	1131	20240805	7.43	1670	-27.25	20240329	1131	7.43	20240805	1698	-28.45	20231006	1131	7.43	20240805	0.36	N	016920	500	132 억		71371	N	N	0	N	00	N
156	20241002	130306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1213	12	2	1.00	28803945	23765	42.70	1201	1222	1200	1561	841	1201	1212.03	0.27	0	-1523	1245	1223	1212	1190	1179	1217	1184	132	360	500	840	1	1	26493538	321	18.66	0.48	12	0.09	65.00	2549.00	1698	20231006	-28.56	1131	20240805	7.25	1670	-27.37	20240329	1131	7.25	20240805	1698	-28.56	20231006	1131	7.25	20240805	0.36	N	016920	500	132 억		71371	N	N	0	N	00	N
157	20241002	120303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	14	2	1.17	25966736	21426	38.50	1201	1222	1200	1561	841	1201	1211.93	0.27	0	-1523	1245	1223	1212	1190	1179	1217	1184	132	360	500	840	1	1	26493538	322	18.69	0.48	12	0.08	65.00	2549.00	1698	20231006	-28.45	1131	20240805	7.43	1670	-27.25	20240329	1131	7.43	20240805	1698	-28.45	20231006	1131	7.43	20240805	0.36	N	016920	500	132 억		71371	N	N	0	N	00	N
158	20241002	110300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	14	2	1.17	21167594	17485	31.42	1201	1222	1200	1561	841	1201	1210.61	0.27	0	-757	1245	1223	1212	1190	1179	1217	1184	132	360	500	840	1	1	26493538	322	18.69	0.48	12	0.07	65.00	2549.00	1698	20231006	-28.45	1131	20240805	7.43	1670	-27.25	20240329	1131	7.43	20240805	1698	-28.45	20231006	1131	7.43	20240805	0.36	N	016920	500	132 억		71371	N	N	0	N	00	N
159	20241002	100301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	19	2	1.58	18972509	15681	28.18	1201	1222	1200	1561	841	1201	1209.90	0.27	0	-503	1245	1223	1212	1190	1179	1217	1184	132	360	500	840	1	1	26493538	323	18.77	0.48	12	0.06	65.00	2549.00	1698	20231006	-28.15	1131	20240805	7.87	1670	-26.95	20240329	1131	7.87	20240805	1698	-28.15	20231006	1131	7.87	20240805	0.36	N	016920	500	132 억		71371	N	N	0	N	00	N
160	20241002	090258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	-1	5	-0.08	1186343	988	1.78	1201	1201	1200	1561	841	1201	1200.75	0.27	0	-100	1245	1223	1212	1190	1179	1217	1184	132	360	500	840	1	1	26493538	318	18.46	0.47	12	0.00	65.00	2549.00	1698	20231006	-29.33	1131	20240805	6.10	1670	-28.14	20240329	1131	6.10	20240805	1698	-29.33	20231006	1131	6.10	20240805	0.36	N	016920	500	132 억		71371	N	N	0	N	00	N