KissMeData/223310/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	161059	57	100.00	KOSDAQ		유통	N	N	N	N		N	2210	45	2	2.08	22275010	10139	24.24	2150	2220	2150	2810	1520	2165	2196.96	0.00	0	3388	2281	2222	2186	2127	2091	2252	2157	23	645	100	1420	5	1	22839375	505	-26.31	1.55	12	0.04	-84.00	1426.00	4665	20240523	-52.63	1381	20240411	60.03	4665	-52.63	20240523	1381	60.03	20240411	4665	-52.63	20240523	1381	60.03	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
3	20241031	151118	57	100.00	KOSDAQ		유통	N	N	N	N		N	2210	45	2	2.08	22270585	10137	24.23	2150	2220	2150	2810	1520	2165	2196.96	0.00	0	3389	2281	2222	2186	2127	2091	2252	2157	23	645	100	1420	5	1	22839375	505	-26.31	1.55	12	0.04	-84.00	1426.00	4665	20240523	-52.63	1381	20240411	60.03	4665	-52.63	20240523	1381	60.03	20240411	4665	-52.63	20240523	1381	60.03	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
4	20241031	141115	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	30	2	1.39	19590270	8922	21.33	2150	2220	2150	2810	1520	2165	2195.73	0.00	0	3085	2281	2222	2186	2127	2091	2252	2157	23	645	100	1420	5	1	22839375	501	-26.13	1.54	12	0.04	-84.00	1426.00	4665	20240523	-52.95	1381	20240411	58.94	4665	-52.95	20240523	1381	58.94	20240411	4665	-52.95	20240523	1381	58.94	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
5	20241031	131114	57	100.00	KOSDAQ		유통	N	N	N	N		N	2205	40	2	1.85	17597590	8016	19.16	2150	2220	2150	2810	1520	2165	2195.31	0.00	0	3473	2281	2222	2186	2127	2091	2252	2157	23	645	100	1420	5	1	22839375	504	-26.25	1.55	12	0.04	-84.00	1426.00	4665	20240523	-52.73	1381	20240411	59.67	4665	-52.73	20240523	1381	59.67	20240411	4665	-52.73	20240523	1381	59.67	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
6	20241031	121113	57	100.00	KOSDAQ		유통	N	N	N	N		N	2205	40	2	1.85	14872190	6780	16.21	2150	2220	2150	2810	1520	2165	2193.54	0.00	0	3644	2281	2222	2186	2127	2091	2252	2157	23	645	100	1420	5	1	22839375	504	-26.25	1.55	12	0.03	-84.00	1426.00	4665	20240523	-52.73	1381	20240411	59.67	4665	-52.73	20240523	1381	59.67	20240411	4665	-52.73	20240523	1381	59.67	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
7	20241031	111112	57	100.00	KOSDAQ		유통	N	N	N	N		N	2205	40	2	1.85	13081730	5968	14.27	2150	2220	2150	2810	1520	2165	2191.98	0.00	0	3544	2281	2222	2186	2127	2091	2252	2157	23	645	100	1420	5	1	22839375	504	-26.25	1.55	12	0.03	-84.00	1426.00	4665	20240523	-52.73	1381	20240411	59.67	4665	-52.73	20240523	1381	59.67	20240411	4665	-52.73	20240523	1381	59.67	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
8	20241031	101113	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	25	2	1.15	4899070	2253	5.39	2150	2195	2150	2810	1520	2165	2174.47	0.00	0	1179	2281	2222	2186	2127	2091	2252	2157	23	645	100	1420	5	1	22839375	500	-26.07	1.54	12	0.01	-84.00	1426.00	4665	20240523	-53.05	1381	20240411	58.58	4665	-53.05	20240523	1381	58.58	20240411	4665	-53.05	20240523	1381	58.58	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
9	20241031	091111	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	15	2	0.69	1736770	803	1.92	2150	2180	2150	2810	1520	2165	2162.85	0.00	0	-198	2281	2222	2186	2127	2091	2252	2157	23	645	100	1420	5	1	22839375	498	-25.95	1.53	12	0.00	-84.00	1426.00	4665	20240523	-53.27	1381	20240411	57.86	4665	-53.27	20240523	1381	57.86	20240411	4665	-53.27	20240523	1381	57.86	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
10	20241030	161108	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	15	2	0.70	91989090	41835	113.40	2150	2245	2150	2795	1505	2150	2198.85	0.00	0	159	2236	2192	2106	2062	1976	2215	2085	23	645	100	1410	5	1	22839375	494	-25.77	1.52	12	0.18	-84.00	1426.00	4665	20240523	-53.59	1381	20240411	56.77	4665	-53.59	20240523	1381	56.77	20240411	4665	-53.59	20240523	1381	56.77	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
11	20241030	151134	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	50	2	2.33	84075935	38182	103.50	2150	2245	2150	2795	1505	2150	2201.98	0.00	0	-11	2236	2192	2106	2062	1976	2215	2085	23	645	100	1410	5	1	22839375	502	-26.19	1.54	12	0.17	-84.00	1426.00	4665	20240523	-52.84	1381	20240411	59.30	4665	-52.84	20240523	1381	59.30	20240411	4665	-52.84	20240523	1381	59.30	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
12	20241030	141110	57	100.00	KOSDAQ		유통	N	N	N	N		N	2205	55	2	2.56	75641805	34347	93.10	2150	2245	2150	2795	1505	2150	2202.28	0.00	0	385	2236	2192	2106	2062	1976	2215	2085	23	645	100	1410	5	1	22839375	504	-26.25	1.55	12	0.15	-84.00	1426.00	4665	20240523	-52.73	1381	20240411	59.67	4665	-52.73	20240523	1381	59.67	20240411	4665	-52.73	20240523	1381	59.67	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
13	20241030	131117	57	100.00	KOSDAQ		유통	N	N	N	N		N	2210	60	2	2.79	69608885	31611	85.69	2150	2245	2150	2795	1505	2150	2202.05	0.00	0	2299	2236	2192	2106	2062	1976	2215	2085	23	645	100	1410	5	1	22839375	505	-26.31	1.55	12	0.14	-84.00	1426.00	4665	20240523	-52.63	1381	20240411	60.03	4665	-52.63	20240523	1381	60.03	20240411	4665	-52.63	20240523	1381	60.03	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
14	20241030	121134	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	90	2	4.19	60659955	27564	74.72	2150	2245	2150	2795	1505	2150	2200.69	0.00	0	2060	2236	2192	2106	2062	1976	2215	2085	23	645	100	1410	5	1	22839375	512	-26.67	1.57	12	0.12	-84.00	1426.00	4665	20240523	-51.98	1381	20240411	62.20	4665	-51.98	20240523	1381	62.20	20240411	4665	-51.98	20240523	1381	62.20	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
15	20241030	111113	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	50	2	2.33	58146470	26431	71.65	2150	2245	2150	2795	1505	2150	2199.93	0.00	0	2046	2236	2192	2106	2062	1976	2215	2085	23	645	100	1410	5	1	22839375	502	-26.19	1.54	12	0.12	-84.00	1426.00	4665	20240523	-52.84	1381	20240411	59.30	4665	-52.84	20240523	1381	59.30	20240411	4665	-52.84	20240523	1381	59.30	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
16	20241030	101108	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	80	2	3.72	30302145	13696	37.13	2150	2245	2150	2795	1505	2150	2212.48	0.00	0	728	2236	2192	2106	2062	1976	2215	2085	23	645	100	1410	5	1	22839375	509	-26.55	1.56	12	0.06	-84.00	1426.00	4665	20240523	-52.20	1381	20240411	61.48	4665	-52.20	20240523	1381	61.48	20240411	4665	-52.20	20240523	1381	61.48	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
17	20241030	091115	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	20	2	0.93	713590	331	0.90	2150	2170	2150	2795	1505	2150	2155.86	0.00	0	-32	2236	2192	2106	2062	1976	2215	2085	23	645	100	1410	5	1	22839375	496	-25.83	1.52	12	0.00	-84.00	1426.00	4665	20240523	-53.48	1381	20240411	57.13	4665	-53.48	20240523	1381	57.13	20240411	4665	-53.48	20240523	1381	57.13	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
18	20241029	161033	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	130	2	6.44	75110495	35983	10.97	2020	2150	2020	2625	1415	2020	2087.23	0.00	0	7015	2406	2213	2012	1819	1618	2112	1718	23	605	100	1330	5	1	22839375	491	-25.60	1.51	12	0.16	-84.00	1426.00	4665	20240523	-53.91	1381	20240411	55.68	4665	-53.91	20240523	1381	55.68	20240411	4665	-53.91	20240523	1381	55.68	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
19	20241029	151049	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	100	2	4.95	68426105	32870	10.02	2020	2140	2020	2625	1415	2020	2081.72	0.00	0	7023	2406	2213	2012	1819	1618	2112	1718	23	605	100	1330	5	1	22839375	484	-25.24	1.49	12	0.14	-84.00	1426.00	4665	20240523	-54.56	1381	20240411	53.51	4665	-54.56	20240523	1381	53.51	20240411	4665	-54.56	20240523	1381	53.51	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
20	20241029	140926	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	120	2	5.94	65846415	31654	9.65	2020	2140	2020	2625	1415	2020	2080.19	0.00	0	6824	2406	2213	2012	1819	1618	2112	1718	23	605	100	1330	5	1	22839375	489	-25.48	1.50	12	0.14	-84.00	1426.00	4665	20240523	-54.13	1381	20240411	54.96	4665	-54.13	20240523	1381	54.96	20240411	4665	-54.13	20240523	1381	54.96	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
21	20241029	131042	57	100.00	KOSDAQ		유통	N	N	N	N		N	2080	60	2	2.97	43788405	21222	6.47	2020	2115	2020	2625	1415	2020	2063.35	0.00	0	3716	2406	2213	2012	1819	1618	2112	1718	23	605	100	1330	5	1	22839375	475	-24.76	1.46	12	0.09	-84.00	1426.00	4665	20240523	-55.41	1381	20240411	50.62	4665	-55.41	20240523	1381	50.62	20240411	4665	-55.41	20240523	1381	50.62	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
22	20241029	121041	57	100.00	KOSDAQ		유통	N	N	N	N		N	2055	35	2	1.73	37210720	18042	5.50	2020	2115	2020	2625	1415	2020	2062.45	0.00	0	2515	2406	2213	2012	1819	1618	2112	1718	23	605	100	1330	5	1	22839375	469	-24.46	1.44	12	0.08	-84.00	1426.00	4665	20240523	-55.95	1381	20240411	48.81	4665	-55.95	20240523	1381	48.81	20240411	4665	-55.95	20240523	1381	48.81	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
23	20241029	111100	57	100.00	KOSDAQ		유통	N	N	N	N		N	2065	45	2	2.23	36142495	17523	5.34	2020	2115	2020	2625	1415	2020	2062.57	0.00	0	2174	2406	2213	2012	1819	1618	2112	1718	23	605	100	1330	5	1	22839375	472	-24.58	1.45	12	0.08	-84.00	1426.00	4665	20240523	-55.73	1381	20240411	49.53	4665	-55.73	20240523	1381	49.53	20240411	4665	-55.73	20240523	1381	49.53	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
24	20241029	101038	57	100.00	KOSDAQ		유통	N	N	N	N		N	2075	55	2	2.72	32234495	15627	4.76	2020	2115	2020	2625	1415	2020	2062.74	0.00	0	1913	2406	2213	2012	1819	1618	2112	1718	23	605	100	1330	5	1	22839375	474	-24.70	1.46	12	0.07	-84.00	1426.00	4665	20240523	-55.52	1381	20240411	50.25	4665	-55.52	20240523	1381	50.25	20240411	4665	-55.52	20240523	1381	50.25	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
25	20241028	161029	57	100.00	KOSDAQ		유통	N	N	N	N		N	2020	-200	5	-9.01	646867757	327642	925.12	2200	2205	1811	2885	1555	2220	1974.31	0.00	0	3077	2380	2300	2245	2165	2110	2272	2137	23	665	100	1460	5	1	22839375	461	-24.05	1.42	12	1.43	-84.00	1426.00	4665	20240523	-56.70	1381	20240411	46.27	4665	-56.70	20240523	1381	46.27	20240411	4665	-56.70	20240523	1381	46.27	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
26	20241028	151036	57	100.00	KOSDAQ		유통	N	N	N	N		N	2070	-150	5	-6.76	628243457	318569	899.51	2200	2205	1811	2885	1555	2220	1972.08	0.00	0	8102	2380	2300	2245	2165	2110	2272	2137	23	665	100	1460	5	1	22839375	473	-24.64	1.45	12	1.39	-84.00	1426.00	4665	20240523	-55.63	1381	20240411	49.89	4665	-55.63	20240523	1381	49.89	20240411	4665	-55.63	20240523	1381	49.89	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
27	20241028	141038	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	-185	5	-8.33	595849517	302898	855.26	2200	2205	1811	2885	1555	2220	1967.16	0.00	0	7566	2380	2300	2245	2165	2110	2272	2137	23	665	100	1460	5	1	22839375	465	-24.23	1.43	12	1.33	-84.00	1426.00	4665	20240523	-56.38	1381	20240411	47.36	4665	-56.38	20240523	1381	47.36	20240411	4665	-56.38	20240523	1381	47.36	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
28	20241028	131032	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	-220	5	-9.91	566600937	288525	814.67	2200	2205	1811	2885	1555	2220	1963.78	0.00	0	6784	2380	2300	2245	2165	2110	2272	2137	23	665	100	1460	5	1	22839375	457	-23.81	1.40	12	1.26	-84.00	1426.00	4665	20240523	-57.13	1381	20240411	44.82	4665	-57.13	20240523	1381	44.82	20240411	4665	-57.13	20240523	1381	44.82	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
29	20241028	121035	57	100.00	KOSDAQ		유통	N	N	N	N		N	1987	-233	5	-10.50	525645959	268287	757.53	2200	2205	1811	2885	1555	2220	1959.27	0.00	0	3913	2380	2300	2245	2165	2110	2272	2137	23	665	100	1460	1	1	22839375	454	-23.65	1.39	12	1.17	-84.00	1426.00	4665	20240523	-57.41	1381	20240411	43.88	4665	-57.41	20240523	1381	43.88	20240411	4665	-57.41	20240523	1381	43.88	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
30	20241028	110903	57	100.00	KOSDAQ		유통	N	N	N	N		N	1992	-228	5	-10.27	480345091	245501	693.19	2200	2205	1811	2885	1555	2220	1956.59	0.00	0	7328	2380	2300	2245	2165	2110	2272	2137	23	665	100	1460	1	1	22839375	455	-23.71	1.40	12	1.07	-84.00	1426.00	4665	20240523	-57.30	1381	20240411	44.24	4665	-57.30	20240523	1381	44.24	20240411	4665	-57.30	20240523	1381	44.24	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
31	20241028	101023	57	100.00	KOSDAQ		유통	N	N	N	N		N	1858	-362	5	-16.31	334173683	168326	475.28	2200	2205	1811	2885	1555	2220	1985.28	0.00	0	-2265	2380	2300	2245	2165	2110	2272	2137	23	665	100	1460	1	1	22839375	424	-22.12	1.30	12	0.74	-84.00	1426.00	4665	20240523	-60.17	1381	20240411	34.54	4665	-60.17	20240523	1381	34.54	20240411	4665	-60.17	20240523	1381	34.54	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
32	20241028	091030	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	-100	5	-4.50	32621395	15118	42.69	2200	2205	2120	2885	1555	2220	2157.79	0.00	0	-7064	2380	2300	2245	2165	2110	2272	2137	23	665	100	1460	5	1	22839375	484	-25.24	1.49	12	0.07	-84.00	1426.00	4665	20240523	-54.56	1381	20240411	53.51	4665	-54.56	20240523	1381	53.51	20240411	4665	-54.56	20240523	1381	53.51	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
33	20241025	161033	57	100.00	KOSDAQ		유통	N	N	N	N		N	2220	15	2	0.68	79263610	35416	122.41	2250	2325	2190	2865	1545	2205	2238.07	0.00	0	2861	2401	2302	2251	2152	2101	2277	2127	23	660	100	1450	5	1	22839375	507	-26.43	1.56	12	0.16	-84.00	1426.00	4665	20240523	-52.41	1381	20240411	60.75	4665	-52.41	20240523	1381	60.75	20240411	4665	-52.41	20240523	1381	60.75	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
34	20241025	151035	57	100.00	KOSDAQ		유통	N	N	N	N		N	2210	5	2	0.23	77767250	34738	120.06	2250	2325	2190	2865	1545	2205	2238.68	0.00	0	2858	2401	2302	2251	2152	2101	2277	2127	23	660	100	1450	5	1	22839375	505	-26.31	1.55	12	0.15	-84.00	1426.00	4665	20240523	-52.63	1381	20240411	60.03	4665	-52.63	20240523	1381	60.03	20240411	4665	-52.63	20240523	1381	60.03	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
35	20241025	141033	57	100.00	KOSDAQ		유통	N	N	N	N		N	2220	15	2	0.68	75747265	33828	116.92	2250	2325	2190	2865	1545	2205	2239.19	0.00	0	3025	2401	2302	2251	2152	2101	2277	2127	23	660	100	1450	5	1	22839375	507	-26.43	1.56	12	0.15	-84.00	1426.00	4665	20240523	-52.41	1381	20240411	60.75	4665	-52.41	20240523	1381	60.75	20240411	4665	-52.41	20240523	1381	60.75	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
36	20241025	131035	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	25	2	1.13	71065800	31707	109.59	2250	2325	2190	2865	1545	2205	2241.33	0.00	0	2672	2401	2302	2251	2152	2101	2277	2127	23	660	100	1450	5	1	22839375	509	-26.55	1.56	12	0.14	-84.00	1426.00	4665	20240523	-52.20	1381	20240411	61.48	4665	-52.20	20240523	1381	61.48	20240411	4665	-52.20	20240523	1381	61.48	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
37	20241025	121037	57	100.00	KOSDAQ		유통	N	N	N	N		N	2220	15	2	0.68	59433780	26473	91.50	2250	2325	2190	2865	1545	2205	2245.07	0.00	0	16	2401	2302	2251	2152	2101	2277	2127	23	660	100	1450	5	1	22839375	507	-26.43	1.56	12	0.12	-84.00	1426.00	4665	20240523	-52.41	1381	20240411	60.75	4665	-52.41	20240523	1381	60.75	20240411	4665	-52.41	20240523	1381	60.75	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
38	20241025	111031	57	100.00	KOSDAQ		유통	N	N	N	N		N	2220	15	2	0.68	50825245	22601	78.11	2250	2325	2190	2865	1545	2205	2248.81	0.00	0	749	2401	2302	2251	2152	2101	2277	2127	23	660	100	1450	5	1	22839375	507	-26.43	1.56	12	0.10	-84.00	1426.00	4665	20240523	-52.41	1381	20240411	60.75	4665	-52.41	20240523	1381	60.75	20240411	4665	-52.41	20240523	1381	60.75	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
39	20241025	101032	57	100.00	KOSDAQ		유통	N	N	N	N		N	2260	55	2	2.49	27453795	12117	41.88	2250	2325	2220	2865	1545	2205	2265.73	0.00	0	168	2401	2302	2251	2152	2101	2277	2127	23	660	100	1450	5	1	22839375	516	-26.90	1.58	12	0.05	-84.00	1426.00	4665	20240523	-51.55	1381	20240411	63.65	4665	-51.55	20240523	1381	63.65	20240411	4665	-51.55	20240523	1381	63.65	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
40	20241025	091036	57	100.00	KOSDAQ		유통	N	N	N	N		N	2250	45	2	2.04	7406165	3302	11.41	2250	2250	2220	2865	1545	2205	2242.93	0.00	0	-244	2401	2302	2251	2152	2101	2277	2127	23	660	100	1450	5	1	22839375	514	-26.79	1.58	12	0.01	-84.00	1426.00	4665	20240523	-51.77	1381	20240411	62.93	4665	-51.77	20240523	1381	62.93	20240411	4665	-51.77	20240523	1381	62.93	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
41	20241024	161012	57	100.00	KOSDAQ		유통	N	N	N	N		N	2205	-125	5	-5.36	64442760	28523	65.18	2330	2350	2200	3025	1635	2330	2259.65	0.00	0	-6037	2476	2402	2291	2217	2106	2440	2255	23	695	100	1530	5	1	22839375	504	-26.25	1.55	12	0.12	-84.00	1426.00	4665	20240523	-52.73	1381	20240411	59.67	4665	-52.73	20240523	1381	59.67	20240411	4665	-52.73	20240523	1381	59.67	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
42	20241024	151023	57	100.00	KOSDAQ		유통	N	N	N	N		N	2215	-115	5	-4.94	57816470	25523	58.32	2330	2350	2200	3025	1635	2330	2265.27	0.00	0	-5769	2476	2402	2291	2217	2106	2440	2255	23	695	100	1530	5	1	22839375	506	-26.37	1.55	12	0.11	-84.00	1426.00	4665	20240523	-52.52	1381	20240411	60.39	4665	-52.52	20240523	1381	60.39	20240411	4665	-52.52	20240523	1381	60.39	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
43	20241024	141009	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	-105	5	-4.51	49240990	21645	49.46	2330	2350	2200	3025	1635	2330	2274.94	0.00	0	-4785	2476	2402	2291	2217	2106	2440	2255	23	695	100	1530	5	1	22839375	508	-26.49	1.56	12	0.09	-84.00	1426.00	4665	20240523	-52.30	1381	20240411	61.12	4665	-52.30	20240523	1381	61.12	20240411	4665	-52.30	20240523	1381	61.12	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
44	20241024	131021	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	-130	5	-5.58	48892515	21488	49.10	2330	2350	2200	3025	1635	2330	2275.34	0.00	0	-4744	2476	2402	2291	2217	2106	2440	2255	23	695	100	1530	5	1	22839375	502	-26.19	1.54	12	0.09	-84.00	1426.00	4665	20240523	-52.84	1381	20240411	59.30	4665	-52.84	20240523	1381	59.30	20240411	4665	-52.84	20240523	1381	59.30	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
45	20241024	121018	57	100.00	KOSDAQ		유통	N	N	N	N		N	2265	-65	5	-2.79	38216390	16686	38.13	2330	2350	2260	3025	1635	2330	2290.33	0.00	0	-3630	2476	2402	2291	2217	2106	2440	2255	23	695	100	1530	5	1	22839375	517	-26.96	1.59	12	0.07	-84.00	1426.00	4665	20240523	-51.45	1381	20240411	64.01	4665	-51.45	20240523	1381	64.01	20240411	4665	-51.45	20240523	1381	64.01	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
46	20241024	111014	57	100.00	KOSDAQ		유통	N	N	N	N		N	2280	-50	5	-2.15	31317385	13657	31.21	2330	2350	2260	3025	1635	2330	2293.14	0.00	0	-1620	2476	2402	2291	2217	2106	2440	2255	23	695	100	1530	5	1	22839375	521	-27.14	1.60	12	0.06	-84.00	1426.00	4665	20240523	-51.13	1381	20240411	65.10	4665	-51.13	20240523	1381	65.10	20240411	4665	-51.13	20240523	1381	65.10	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
47	20241024	100935	57	100.00	KOSDAQ		유통	N	N	N	N		N	2325	-5	5	-0.21	19075810	8264	18.88	2330	2350	2260	3025	1635	2330	2308.30	0.00	0	-2217	2476	2402	2291	2217	2106	2440	2255	23	695	100	1530	5	1	22839375	531	-27.68	1.63	12	0.04	-84.00	1426.00	4665	20240523	-50.16	1381	20240411	68.36	4665	-50.16	20240523	1381	68.36	20240411	4665	-50.16	20240523	1381	68.36	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
48	20241024	091045	57	100.00	KOSDAQ		유통	N	N	N	N		N	2305	-25	5	-1.07	11239050	4844	11.07	2330	2350	2280	3025	1635	2330	2320.20	0.00	0	-1878	2476	2402	2291	2217	2106	2440	2255	23	695	100	1530	5	1	22839375	526	-27.44	1.62	12	0.02	-84.00	1426.00	4665	20240523	-50.59	1381	20240411	66.91	4665	-50.59	20240523	1381	66.91	20240411	4665	-50.59	20240523	1381	66.91	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
49	20241023	161021	57	100.00	KOSDAQ		유통	N	N	N	N		N	2330	165	2	7.62	99880660	43761	66.48	2180	2365	2180	2810	1520	2165	2282.41	0.00	0	5622	2405	2285	2225	2105	2045	2255	2075	23	645	100	1420	5	1	22839375	532	-27.74	1.63	12	0.19	-84.00	1426.00	4665	20240523	-50.05	1381	20240411	68.72	4665	-50.05	20240523	1381	68.72	20240411	4665	-50.05	20240523	1381	68.72	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
50	20241023	151041	57	100.00	KOSDAQ		유통	N	N	N	N		N	2330	165	2	7.62	85208525	37454	56.90	2180	2365	2180	2810	1520	2165	2275.02	0.00	0	5894	2405	2285	2225	2105	2045	2255	2075	23	645	100	1420	5	1	22839375	532	-27.74	1.63	12	0.16	-84.00	1426.00	4665	20240523	-50.05	1381	20240411	68.72	4665	-50.05	20240523	1381	68.72	20240411	4665	-50.05	20240523	1381	68.72	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
51	20241023	141047	57	100.00	KOSDAQ		유통	N	N	N	N		N	2320	155	2	7.16	66097390	29245	44.43	2180	2365	2180	2810	1520	2165	2260.13	0.00	0	4511	2405	2285	2225	2105	2045	2255	2075	23	645	100	1420	5	1	22839375	530	-27.62	1.63	12	0.13	-84.00	1426.00	4665	20240523	-50.27	1381	20240411	67.99	4665	-50.27	20240523	1381	67.99	20240411	4665	-50.27	20240523	1381	67.99	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
52	20241023	131029	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	65	2	3.00	34730580	15612	23.72	2180	2265	2180	2810	1520	2165	2224.61	0.00	0	171	2405	2285	2225	2105	2045	2255	2075	23	645	100	1420	5	1	22839375	509	-26.55	1.56	12	0.07	-84.00	1426.00	4665	20240523	-52.20	1381	20240411	61.48	4665	-52.20	20240523	1381	61.48	20240411	4665	-52.20	20240523	1381	61.48	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
53	20241023	121024	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	75	2	3.46	34282390	15411	23.41	2180	2265	2180	2810	1520	2165	2224.54	0.00	0	183	2405	2285	2225	2105	2045	2255	2075	23	645	100	1420	5	1	22839375	512	-26.67	1.57	12	0.07	-84.00	1426.00	4665	20240523	-51.98	1381	20240411	62.20	4665	-51.98	20240523	1381	62.20	20240411	4665	-51.98	20240523	1381	62.20	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
54	20241023	111018	57	100.00	KOSDAQ		유통	N	N	N	N		N	2250	85	2	3.93	32444245	14584	22.16	2180	2265	2180	2810	1520	2165	2224.65	0.00	0	95	2405	2285	2225	2105	2045	2255	2075	23	645	100	1420	5	1	22839375	514	-26.79	1.58	12	0.06	-84.00	1426.00	4665	20240523	-51.77	1381	20240411	62.93	4665	-51.77	20240523	1381	62.93	20240411	4665	-51.77	20240523	1381	62.93	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
55	20241023	101023	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	65	2	3.00	25116550	11300	17.17	2180	2265	2180	2810	1520	2165	2222.70	0.00	0	-15	2405	2285	2225	2105	2045	2255	2075	23	645	100	1420	5	1	22839375	509	-26.55	1.56	12	0.05	-84.00	1426.00	4665	20240523	-52.20	1381	20240411	61.48	4665	-52.20	20240523	1381	61.48	20240411	4665	-52.20	20240523	1381	61.48	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
56	20241023	091024	57	100.00	KOSDAQ		유통	N	N	N	N		N	2245	80	2	3.70	11292815	5133	7.80	2180	2250	2180	2810	1520	2165	2200.04	0.00	0	1029	2405	2285	2225	2105	2045	2255	2075	23	645	100	1420	5	1	22839375	513	-26.73	1.57	12	0.02	-84.00	1426.00	4665	20240523	-51.88	1381	20240411	62.56	4665	-51.88	20240523	1381	62.56	20240411	4665	-51.88	20240523	1381	62.56	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
57	20241022	161010	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	-185	5	-7.87	148500745	65787	157.54	2330	2345	2165	3055	1645	2350	2257.30	0.00	0	-1330	2476	2412	2361	2297	2246	2445	2330	23	705	100	1550	5	1	22839375	494	-25.77	1.52	12	0.29	-84.00	1426.00	4665	20240523	-53.59	1381	20240411	56.77	4665	-53.59	20240523	1381	56.77	20240411	4665	-53.59	20240523	1381	56.77	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
58	20241022	151024	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	-150	5	-6.38	143387140	63432	151.90	2330	2345	2195	3055	1645	2350	2260.49	0.00	0	-1300	2476	2412	2361	2297	2246	2445	2330	23	705	100	1550	5	1	22839375	502	-26.19	1.54	12	0.28	-84.00	1426.00	4665	20240523	-52.84	1381	20240411	59.30	4665	-52.84	20240523	1381	59.30	20240411	4665	-52.84	20240523	1381	59.30	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
59	20241022	141023	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	-120	5	-5.11	117313355	51641	123.66	2330	2345	2210	3055	1645	2350	2271.71	0.00	0	-2303	2476	2412	2361	2297	2246	2445	2330	23	705	100	1550	5	1	22839375	509	-26.55	1.56	12	0.23	-84.00	1426.00	4665	20240523	-52.20	1381	20240411	61.48	4665	-52.20	20240523	1381	61.48	20240411	4665	-52.20	20240523	1381	61.48	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
60	20241022	131024	57	100.00	KOSDAQ		유통	N	N	N	N		N	2270	-80	5	-3.40	97968155	42951	102.85	2330	2345	2215	3055	1645	2350	2280.93	0.00	0	-2945	2476	2412	2361	2297	2246	2445	2330	23	705	100	1550	5	1	22839375	518	-27.02	1.59	12	0.19	-84.00	1426.00	4665	20240523	-51.34	1381	20240411	64.37	4665	-51.34	20240523	1381	64.37	20240411	4665	-51.34	20240523	1381	64.37	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
61	20241022	121020	57	100.00	KOSDAQ		유통	N	N	N	N		N	2290	-60	5	-2.55	82304205	35947	86.08	2330	2345	2245	3055	1645	2350	2289.60	0.00	0	-3124	2476	2412	2361	2297	2246	2445	2330	23	705	100	1550	5	1	22839375	523	-27.26	1.61	12	0.16	-84.00	1426.00	4665	20240523	-50.91	1381	20240411	65.82	4665	-50.91	20240523	1381	65.82	20240411	4665	-50.91	20240523	1381	65.82	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
62	20241022	111016	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	-50	5	-2.13	79848080	34874	83.51	2330	2345	2245	3055	1645	2350	2289.62	0.00	0	-2296	2476	2412	2361	2297	2246	2445	2330	23	705	100	1550	5	1	22839375	525	-27.38	1.61	12	0.15	-84.00	1426.00	4665	20240523	-50.70	1381	20240411	66.55	4665	-50.70	20240523	1381	66.55	20240411	4665	-50.70	20240523	1381	66.55	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
63	20241022	101019	57	100.00	KOSDAQ		유통	N	N	N	N		N	2290	-60	5	-2.55	44694875	19435	46.54	2330	2345	2280	3055	1645	2350	2299.71	0.00	0	-1530	2476	2412	2361	2297	2246	2445	2330	23	705	100	1550	5	1	22839375	523	-27.26	1.61	12	0.09	-84.00	1426.00	4665	20240523	-50.91	1381	20240411	65.82	4665	-50.91	20240523	1381	65.82	20240411	4665	-50.91	20240523	1381	65.82	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
64	20241022	091018	57	100.00	KOSDAQ		유통	N	N	N	N		N	2345	-5	5	-0.21	1569980	670	1.60	2330	2345	2330	3055	1645	2350	2343.25	0.00	0	-624	2476	2412	2361	2297	2246	2445	2330	23	705	100	1550	5	1	22839375	536	-27.92	1.64	12	0.00	-84.00	1426.00	4665	20240523	-49.73	1381	20240411	69.80	4665	-49.73	20240523	1381	69.80	20240411	4665	-49.73	20240523	1381	69.80	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
65	20241021	161007	57	100.00	KOSDAQ		유통	N	N	N	N		N	2350	0	3	0.00	98608105	41592	76.12	2310	2425	2310	3055	1645	2350	2370.84	0.00	0	3915	2443	2396	2308	2261	2173	2420	2285	23	705	100	1550	5	1	22839375	537	-27.98	1.65	12	0.18	-84.00	1426.00	4665	20240523	-49.62	1381	20240411	70.17	4665	-49.62	20240523	1381	70.17	20240411	4665	-49.62	20240523	1381	70.17	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
66	20241021	151014	57	100.00	KOSDAQ		유통	N	N	N	N		N	2355	5	2	0.21	89689340	37777	69.14	2310	2425	2310	3055	1645	2350	2374.18	0.00	0	4022	2443	2396	2308	2261	2173	2420	2285	23	705	100	1550	5	1	22839375	538	-28.04	1.65	12	0.17	-84.00	1426.00	4665	20240523	-49.52	1381	20240411	70.53	4665	-49.52	20240523	1381	70.53	20240411	4665	-49.52	20240523	1381	70.53	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
67	20241021	141017	57	100.00	KOSDAQ		유통	N	N	N	N		N	2375	25	2	1.06	75000030	31581	57.80	2310	2425	2310	3055	1645	2350	2374.85	0.00	0	5298	2443	2396	2308	2261	2173	2420	2285	23	705	100	1550	5	1	22839375	542	-28.27	1.67	12	0.14	-84.00	1426.00	4665	20240523	-49.09	1381	20240411	71.98	4665	-49.09	20240523	1381	71.98	20240411	4665	-49.09	20240523	1381	71.98	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
68	20241021	131014	57	100.00	KOSDAQ		유통	N	N	N	N		N	2360	10	2	0.43	72908155	30700	56.19	2310	2425	2310	3055	1645	2350	2374.86	0.00	0	5798	2443	2396	2308	2261	2173	2420	2285	23	705	100	1550	5	1	22839375	539	-28.10	1.65	12	0.13	-84.00	1426.00	4665	20240523	-49.41	1381	20240411	70.89	4665	-49.41	20240523	1381	70.89	20240411	4665	-49.41	20240523	1381	70.89	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
69	20241021	121014	57	100.00	KOSDAQ		유통	N	N	N	N		N	2395	45	2	1.91	63397480	26698	48.86	2310	2425	2310	3055	1645	2350	2374.62	0.00	0	6130	2443	2396	2308	2261	2173	2420	2285	23	705	100	1550	5	1	22839375	547	-28.51	1.68	12	0.12	-84.00	1426.00	4665	20240523	-48.66	1381	20240411	73.43	4665	-48.66	20240523	1381	73.43	20240411	4665	-48.66	20240523	1381	73.43	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
70	20241021	111008	57	100.00	KOSDAQ		유통	N	N	N	N		N	2395	45	2	1.91	62450145	26302	48.14	2310	2425	2310	3055	1645	2350	2374.35	0.00	0	6248	2443	2396	2308	2261	2173	2420	2285	23	705	100	1550	5	1	22839375	547	-28.51	1.68	12	0.12	-84.00	1426.00	4665	20240523	-48.66	1381	20240411	73.43	4665	-48.66	20240523	1381	73.43	20240411	4665	-48.66	20240523	1381	73.43	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
71	20241021	101012	57	100.00	KOSDAQ		유통	N	N	N	N		N	2425	75	2	3.19	39082805	16491	30.18	2310	2425	2310	3055	1645	2350	2369.95	0.00	0	5770	2443	2396	2308	2261	2173	2420	2285	23	705	100	1550	5	1	22839375	554	-28.87	1.70	12	0.07	-84.00	1426.00	4665	20240523	-48.02	1381	20240411	75.60	4665	-48.02	20240523	1381	75.60	20240411	4665	-48.02	20240523	1381	75.60	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
72	20241021	091010	57	100.00	KOSDAQ		유통	N	N	N	N		N	2360	10	2	0.43	2808140	1196	2.19	2310	2360	2310	3055	1645	2350	2347.94	0.00	0	85	2443	2396	2308	2261	2173	2420	2285	23	705	100	1550	5	1	22839375	539	-28.10	1.65	12	0.01	-84.00	1426.00	4665	20240523	-49.41	1381	20240411	70.89	4665	-49.41	20240523	1381	70.89	20240411	4665	-49.41	20240523	1381	70.89	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
73	20241018	161009	57	100.00	KOSDAQ		유통	N	N	N	N		N	2350	35	2	1.51	124002760	54563	80.59	2315	2355	2220	3005	1625	2315	2272.65	0.00	0	16741	2445	2380	2335	2270	2225	2357	2247	23	690	100	1520	5	1	22839375	537	-27.98	1.65	12	0.24	-84.00	1426.00	4665	20240523	-49.62	1381	20240411	70.17	4665	-49.62	20240523	1381	70.17	20240411	4665	-49.62	20240523	1381	70.17	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
74	20241018	151033	57	100.00	KOSDAQ		유통	N	N	N	N		N	2320	5	2	0.22	119560415	52667	77.79	2315	2335	2220	3005	1625	2315	2270.12	0.00	0	17272	2445	2380	2335	2270	2225	2357	2247	23	690	100	1520	5	1	22839375	530	-27.62	1.63	12	0.23	-84.00	1426.00	4665	20240523	-50.27	1381	20240411	67.99	4665	-50.27	20240523	1381	67.99	20240411	4665	-50.27	20240523	1381	67.99	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
75	20241018	141034	57	100.00	KOSDAQ		유통	N	N	N	N		N	2290	-25	5	-1.08	82498565	36526	53.95	2315	2335	2220	3005	1625	2315	2258.62	0.00	0	11761	2445	2380	2335	2270	2225	2357	2247	23	690	100	1520	5	1	22839375	523	-27.26	1.61	12	0.16	-84.00	1426.00	4665	20240523	-50.91	1381	20240411	65.82	4665	-50.91	20240523	1381	65.82	20240411	4665	-50.91	20240523	1381	65.82	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
76	20241018	131021	57	100.00	KOSDAQ		유통	N	N	N	N		N	2275	-40	5	-1.73	77074380	34148	50.43	2315	2335	2220	3005	1625	2315	2257.07	0.00	0	12016	2445	2380	2335	2270	2225	2357	2247	23	690	100	1520	5	1	22839375	520	-27.08	1.60	12	0.15	-84.00	1426.00	4665	20240523	-51.23	1381	20240411	64.74	4665	-51.23	20240523	1381	64.74	20240411	4665	-51.23	20240523	1381	64.74	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
77	20241018	121031	57	100.00	KOSDAQ		유통	N	N	N	N		N	2245	-70	5	-3.02	74760750	33123	48.92	2315	2335	2220	3005	1625	2315	2257.06	0.00	0	12038	2445	2380	2335	2270	2225	2357	2247	23	690	100	1520	5	1	22839375	513	-26.73	1.57	12	0.15	-84.00	1426.00	4665	20240523	-51.88	1381	20240411	62.56	4665	-51.88	20240523	1381	62.56	20240411	4665	-51.88	20240523	1381	62.56	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
78	20241018	111029	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	-75	5	-3.24	70732200	31331	46.27	2315	2335	2220	3005	1625	2315	2257.58	0.00	0	12229	2445	2380	2335	2270	2225	2357	2247	23	690	100	1520	5	1	22839375	512	-26.67	1.57	12	0.14	-84.00	1426.00	4665	20240523	-51.98	1381	20240411	62.20	4665	-51.98	20240523	1381	62.20	20240411	4665	-51.98	20240523	1381	62.20	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
79	20241018	101015	57	100.00	KOSDAQ		유통	N	N	N	N		N	2260	-55	5	-2.38	44913855	19832	29.29	2315	2335	2220	3005	1625	2315	2264.71	0.00	0	9364	2445	2380	2335	2270	2225	2357	2247	23	690	100	1520	5	1	22839375	516	-26.90	1.58	12	0.09	-84.00	1426.00	4665	20240523	-51.55	1381	20240411	63.65	4665	-51.55	20240523	1381	63.65	20240411	4665	-51.55	20240523	1381	63.65	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
80	20241018	091015	57	100.00	KOSDAQ		유통	N	N	N	N		N	2320	5	2	0.22	13888900	6128	9.05	2315	2335	2220	3005	1625	2315	2266.46	0.00	0	4207	2445	2380	2335	2270	2225	2357	2247	23	690	100	1520	5	1	22839375	530	-27.62	1.63	12	0.03	-84.00	1426.00	4665	20240523	-50.27	1381	20240411	67.99	4665	-50.27	20240523	1381	67.99	20240411	4665	-50.27	20240523	1381	67.99	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
81	20241017	161013	57	100.00	KOSDAQ		유통	N	N	N	N		N	2315	-85	5	-3.54	157003635	67707	91.36	2380	2400	2290	3120	1680	2400	2318.87	0.00	0	-3477	2556	2477	2411	2332	2266	2445	2300	23	720	100	1580	5	1	22839375	529	-27.56	1.62	12	0.30	-84.00	1426.00	4665	20240523	-50.38	1381	20240411	67.63	4665	-50.38	20240523	1381	67.63	20240411	4665	-50.38	20240523	1381	67.63	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
82	20241017	151016	57	100.00	KOSDAQ		유통	N	N	N	N		N	2330	-70	5	-2.92	152644565	65828	88.83	2380	2400	2290	3120	1680	2400	2318.84	0.00	0	-2877	2556	2477	2411	2332	2266	2445	2300	23	720	100	1580	5	1	22839375	532	-27.74	1.63	12	0.29	-84.00	1426.00	4665	20240523	-50.05	1381	20240411	68.72	4665	-50.05	20240523	1381	68.72	20240411	4665	-50.05	20240523	1381	68.72	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
83	20241017	141019	57	100.00	KOSDAQ		유통	N	N	N	N		N	2355	-45	5	-1.88	150645135	64970	87.67	2380	2400	2290	3120	1680	2400	2318.69	0.00	0	-3153	2556	2477	2411	2332	2266	2445	2300	23	720	100	1580	5	1	22839375	538	-28.04	1.65	12	0.28	-84.00	1426.00	4665	20240523	-49.52	1381	20240411	70.53	4665	-49.52	20240523	1381	70.53	20240411	4665	-49.52	20240523	1381	70.53	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
84	20241017	131014	57	100.00	KOSDAQ		유통	N	N	N	N		N	2350	-50	5	-2.08	145760770	62886	84.86	2380	2400	2290	3120	1680	2400	2317.86	0.00	0	-3395	2556	2477	2411	2332	2266	2445	2300	23	720	100	1580	5	1	22839375	537	-27.98	1.65	12	0.28	-84.00	1426.00	4665	20240523	-49.62	1381	20240411	70.17	4665	-49.62	20240523	1381	70.17	20240411	4665	-49.62	20240523	1381	70.17	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
85	20241017	121018	57	100.00	KOSDAQ		유통	N	N	N	N		N	2350	-50	5	-2.08	141346615	60998	82.31	2380	2400	2290	3120	1680	2400	2317.23	0.00	0	-3656	2556	2477	2411	2332	2266	2445	2300	23	720	100	1580	5	1	22839375	537	-27.98	1.65	12	0.27	-84.00	1426.00	4665	20240523	-49.62	1381	20240411	70.17	4665	-49.62	20240523	1381	70.17	20240411	4665	-49.62	20240523	1381	70.17	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
86	20241017	111017	57	100.00	KOSDAQ		유통	N	N	N	N		N	2350	-50	5	-2.08	135241350	58394	78.80	2380	2400	2290	3120	1680	2400	2316.01	0.00	0	-2025	2556	2477	2411	2332	2266	2445	2300	23	720	100	1580	5	1	22839375	537	-27.98	1.65	12	0.26	-84.00	1426.00	4665	20240523	-49.62	1381	20240411	70.17	4665	-49.62	20240523	1381	70.17	20240411	4665	-49.62	20240523	1381	70.17	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
87	20241017	101014	57	100.00	KOSDAQ		유통	N	N	N	N		N	2290	-110	5	-4.58	105739200	45710	61.68	2380	2400	2290	3120	1680	2400	2313.26	0.00	0	-3650	2556	2477	2411	2332	2266	2445	2300	23	720	100	1580	5	1	22839375	523	-27.26	1.61	12	0.20	-84.00	1426.00	4665	20240523	-50.91	1381	20240411	65.82	4665	-50.91	20240523	1381	65.82	20240411	4665	-50.91	20240523	1381	65.82	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
88	20241017	091008	57	100.00	KOSDAQ		유통	N	N	N	N		N	2400	0	3	0.00	1999100	837	1.13	2380	2400	2380	3120	1680	2400	2388.41	0.00	0	-453	2556	2477	2411	2332	2266	2445	2300	23	720	100	1580	5	1	22839375	548	-28.57	1.68	12	0.00	-84.00	1426.00	4665	20240523	-48.55	1381	20240411	73.79	4665	-48.55	20240523	1381	73.79	20240411	4665	-48.55	20240523	1381	73.79	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
89	20241016	161004	57	100.00	KOSDAQ		유통	N	N	N	N		N	2400	-35	5	-1.44	177634300	73965	7.80	2445	2490	2345	3165	1705	2435	2401.60	0.00	0	-1423	2961	2697	2486	2222	2011	2830	2355	23	730	100	1600	5	1	22839375	548	-28.57	1.68	12	0.32	-84.00	1426.00	4665	20240523	-48.55	1381	20240411	73.79	4665	-48.55	20240523	1381	73.79	20240411	4665	-48.55	20240523	1381	73.79	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
90	20241016	151009	57	100.00	KOSDAQ		유통	N	N	N	N		N	2360	-75	5	-3.08	169913800	70721	7.46	2445	2490	2345	3165	1705	2435	2402.59	0.00	0	-731	2961	2697	2486	2222	2011	2830	2355	23	730	100	1600	5	1	22839375	539	-28.10	1.65	12	0.31	-84.00	1426.00	4665	20240523	-49.41	1381	20240411	70.89	4665	-49.41	20240523	1381	70.89	20240411	4665	-49.41	20240523	1381	70.89	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
91	20241016	141010	57	100.00	KOSDAQ		유통	N	N	N	N		N	2355	-80	5	-3.29	150277985	62372	6.58	2445	2490	2350	3165	1705	2435	2409.38	0.00	0	-1528	2961	2697	2486	2222	2011	2830	2355	23	730	100	1600	5	1	22839375	538	-28.04	1.65	12	0.27	-84.00	1426.00	4665	20240523	-49.52	1381	20240411	70.53	4665	-49.52	20240523	1381	70.53	20240411	4665	-49.52	20240523	1381	70.53	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
92	20241016	131006	57	100.00	KOSDAQ		유통	N	N	N	N		N	2375	-60	5	-2.46	132246245	54722	5.77	2445	2490	2360	3165	1705	2435	2416.69	0.00	0	-1677	2961	2697	2486	2222	2011	2830	2355	23	730	100	1600	5	1	22839375	542	-28.27	1.67	12	0.24	-84.00	1426.00	4665	20240523	-49.09	1381	20240411	71.98	4665	-49.09	20240523	1381	71.98	20240411	4665	-49.09	20240523	1381	71.98	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
93	20241016	121006	57	100.00	KOSDAQ		유통	N	N	N	N		N	2380	-55	5	-2.26	126280550	52206	5.51	2445	2490	2360	3165	1705	2435	2418.89	0.00	0	-1293	2961	2697	2486	2222	2011	2830	2355	23	730	100	1600	5	1	22839375	544	-28.33	1.67	12	0.23	-84.00	1426.00	4665	20240523	-48.98	1381	20240411	72.34	4665	-48.98	20240523	1381	72.34	20240411	4665	-48.98	20240523	1381	72.34	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
94	20241016	111004	57	100.00	KOSDAQ		유통	N	N	N	N		N	2385	-50	5	-2.05	121198245	50083	5.28	2445	2490	2360	3165	1705	2435	2419.95	0.00	0	-938	2961	2697	2486	2222	2011	2830	2355	23	730	100	1600	5	1	22839375	545	-28.39	1.67	12	0.22	-84.00	1426.00	4665	20240523	-48.87	1381	20240411	72.70	4665	-48.87	20240523	1381	72.70	20240411	4665	-48.87	20240523	1381	72.70	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
95	20241016	101004	57	100.00	KOSDAQ		유통	N	N	N	N		N	2370	-65	5	-2.67	110728325	45661	4.82	2445	2490	2360	3165	1705	2435	2425.01	0.00	0	-1004	2961	2697	2486	2222	2011	2830	2355	23	730	100	1600	5	1	22839375	541	-28.21	1.66	12	0.20	-84.00	1426.00	4665	20240523	-49.20	1381	20240411	71.61	4665	-49.20	20240523	1381	71.61	20240411	4665	-49.20	20240523	1381	71.61	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
96	20241016	091006	57	100.00	KOSDAQ		유통	N	N	N	N		N	2425	-10	5	-0.41	52088675	21220	2.24	2445	2490	2420	3165	1705	2435	2454.70	0.00	0	189	2961	2697	2486	2222	2011	2830	2355	23	730	100	1600	5	1	22839375	554	-28.87	1.70	12	0.09	-84.00	1426.00	4665	20240523	-48.02	1381	20240411	75.60	4665	-48.02	20240523	1381	75.60	20240411	4665	-48.02	20240523	1381	75.60	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
97	20241015	161000	57	100.00	KOSDAQ		유통	N	N	N	N		N	2435	205	2	9.19	2406442220	947414	2071.44	2300	2750	2275	2895	1565	2230	2540.14	0.00	0	-19124	2320	2275	2245	2200	2170	2260	2185	23	665	100	1470	5	1	22839375	556	-28.99	1.71	12	4.15	-84.00	1426.00	4665	20240523	-47.80	1381	20240411	76.32	4665	-47.80	20240523	1381	76.32	20240411	4665	-47.80	20240523	1381	76.32	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
98	20241015	151008	57	100.00	KOSDAQ		유통	N	N	N	N		N	2380	150	2	6.73	2377587715	935421	2045.22	2300	2750	2275	2895	1565	2230	2541.73	0.00	0	-19384	2320	2275	2245	2200	2170	2260	2185	23	665	100	1470	5	1	22839375	544	-28.33	1.67	12	4.10	-84.00	1426.00	4665	20240523	-48.98	1381	20240411	72.34	4665	-48.98	20240523	1381	72.34	20240411	4665	-48.98	20240523	1381	72.34	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
99	20241015	141008	57	100.00	KOSDAQ		유통	N	N	N	N		N	2360	130	2	5.83	2331388420	915848	2002.42	2300	2750	2275	2895	1565	2230	2545.61	0.00	0	-23502	2320	2275	2245	2200	2170	2260	2185	23	665	100	1470	5	1	22839375	539	-28.10	1.65	12	4.01	-84.00	1426.00	4665	20240523	-49.41	1381	20240411	70.89	4665	-49.41	20240523	1381	70.89	20240411	4665	-49.41	20240523	1381	70.89	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
100	20241015	131005	57	100.00	KOSDAQ		유통	N	N	N	N		N	2370	140	2	6.28	2284694135	896049	1959.13	2300	2750	2275	2895	1565	2230	2549.74	0.00	0	-23095	2320	2275	2245	2200	2170	2260	2185	23	665	100	1470	5	1	22839375	541	-28.21	1.66	12	3.92	-84.00	1426.00	4665	20240523	-49.20	1381	20240411	71.61	4665	-49.20	20240523	1381	71.61	20240411	4665	-49.20	20240523	1381	71.61	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
101	20241015	121006	57	100.00	KOSDAQ		유통	N	N	N	N		N	2365	135	2	6.05	2265278940	887851	1941.21	2300	2750	2275	2895	1565	2230	2551.42	0.00	0	-22125	2320	2275	2245	2200	2170	2260	2185	23	665	100	1470	5	1	22839375	540	-28.15	1.66	12	3.89	-84.00	1426.00	4665	20240523	-49.30	1381	20240411	71.25	4665	-49.30	20240523	1381	71.25	20240411	4665	-49.30	20240523	1381	71.25	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
102	20241015	111012	57	100.00	KOSDAQ		유통	N	N	N	N		N	2370	140	2	6.28	2062901635	805000	1760.06	2300	2750	2275	2895	1565	2230	2562.61	0.00	0	-14991	2320	2275	2245	2200	2170	2260	2185	23	665	100	1470	5	1	22839375	541	-28.21	1.66	12	3.52	-84.00	1426.00	4665	20240523	-49.20	1381	20240411	71.61	4665	-49.20	20240523	1381	71.61	20240411	4665	-49.20	20240523	1381	71.61	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
103	20241015	101009	57	100.00	KOSDAQ		유통	N	N	N	N		N	2380	150	2	6.73	1961337730	761967	1665.97	2300	2750	2275	2895	1565	2230	2574.05	0.00	0	-21594	2320	2275	2245	2200	2170	2260	2185	23	665	100	1470	5	1	22839375	544	-28.33	1.67	12	3.34	-84.00	1426.00	4665	20240523	-48.98	1381	20240411	72.34	4665	-48.98	20240523	1381	72.34	20240411	4665	-48.98	20240523	1381	72.34	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
104	20241015	091003	57	100.00	KOSDAQ		유통	N	N	N	N		N	2310	80	2	3.59	13118680	5724	12.52	2300	2310	2275	2895	1565	2230	2291.87	0.00	0	-2877	2320	2275	2245	2200	2170	2260	2185	23	665	100	1470	5	1	22839375	528	-27.50	1.62	12	0.03	-84.00	1426.00	4665	20240523	-50.48	1381	20240411	67.27	4665	-50.48	20240523	1381	67.27	20240411	4665	-50.48	20240523	1381	67.27	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
105	20241014	160941	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	10	2	0.45	101037215	45184	105.60	2255	2290	2215	2885	1555	2220	2236.13	0.00	0	11682	2313	2266	2233	2186	2153	2250	2170	23	665	100	1460	5	1	22839375	509	-26.55	1.56	12	0.20	-84.00	1426.00	4665	20240523	-52.20	1381	20240411	61.48	4665	-52.20	20240523	1381	61.48	20240411	4665	-52.20	20240523	1381	61.48	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
106	20241014	150953	57	100.00	KOSDAQ		유통	N	N	N	N		N	2235	15	2	0.68	92427270	41323	96.58	2255	2290	2215	2885	1555	2220	2236.70	0.00	0	11279	2313	2266	2233	2186	2153	2250	2170	23	665	100	1460	5	1	22839375	510	-26.61	1.57	12	0.18	-84.00	1426.00	4665	20240523	-52.09	1381	20240411	61.84	4665	-52.09	20240523	1381	61.84	20240411	4665	-52.09	20240523	1381	61.84	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
107	20241014	140952	57	100.00	KOSDAQ		유통	N	N	N	N		N	2235	15	2	0.68	81819905	36565	85.46	2255	2290	2215	2885	1555	2220	2237.66	0.00	0	8491	2313	2266	2233	2186	2153	2250	2170	23	665	100	1460	5	1	22839375	510	-26.61	1.57	12	0.16	-84.00	1426.00	4665	20240523	-52.09	1381	20240411	61.84	4665	-52.09	20240523	1381	61.84	20240411	4665	-52.09	20240523	1381	61.84	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
108	20241014	130950	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	10	2	0.45	66431775	29659	69.32	2255	2290	2220	2885	1555	2220	2239.85	0.00	0	6726	2313	2266	2233	2186	2153	2250	2170	23	665	100	1460	5	1	22839375	509	-26.55	1.56	12	0.13	-84.00	1426.00	4665	20240523	-52.20	1381	20240411	61.48	4665	-52.20	20240523	1381	61.48	20240411	4665	-52.20	20240523	1381	61.48	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
109	20241014	120943	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	10	2	0.45	47872240	21308	49.80	2255	2290	2225	2885	1555	2220	2246.68	0.00	0	6037	2313	2266	2233	2186	2153	2250	2170	23	665	100	1460	5	1	22839375	509	-26.55	1.56	12	0.09	-84.00	1426.00	4665	20240523	-52.20	1381	20240411	61.48	4665	-52.20	20240523	1381	61.48	20240411	4665	-52.20	20240523	1381	61.48	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
110	20241014	110942	57	100.00	KOSDAQ		유통	N	N	N	N		N	2235	15	2	0.68	39159370	17409	40.69	2255	2290	2225	2885	1555	2220	2249.38	0.00	0	4267	2313	2266	2233	2186	2153	2250	2170	23	665	100	1460	5	1	22839375	510	-26.61	1.57	12	0.08	-84.00	1426.00	4665	20240523	-52.09	1381	20240411	61.84	4665	-52.09	20240523	1381	61.84	20240411	4665	-52.09	20240523	1381	61.84	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
111	20241014	100943	57	100.00	KOSDAQ		유통	N	N	N	N		N	2250	30	2	1.35	27572190	12216	28.55	2255	2290	2225	2885	1555	2220	2257.06	0.00	0	2333	2313	2266	2233	2186	2153	2250	2170	23	665	100	1460	5	1	22839375	514	-26.79	1.58	12	0.05	-84.00	1426.00	4665	20240523	-51.77	1381	20240411	62.93	4665	-51.77	20240523	1381	62.93	20240411	4665	-51.77	20240523	1381	62.93	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
112	20241014	090947	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	5	2	0.23	2536870	1135	2.65	2255	2260	2225	2885	1555	2220	2235.13	0.00	0	109	2313	2266	2233	2186	2153	2250	2170	23	665	100	1460	5	1	22839375	508	-26.49	1.56	12	0.00	-84.00	1426.00	4665	20240523	-52.30	1381	20240411	61.12	4665	-52.30	20240523	1381	61.12	20240411	4665	-52.30	20240523	1381	61.12	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
113	20241011	160928	57	100.00	KOSDAQ		유통	N	N	N	N		N	2220	-30	5	-1.33	95009970	42531	94.05	2250	2280	2200	2925	1575	2250	2233.90	0.00	0	10937	2370	2310	2260	2200	2150	2285	2175	23	675	100	1480	5	1	22839375	507	-26.43	1.56	12	0.19	-84.00	1426.00	4665	20240523	-52.41	1381	20240411	60.75	4665	-52.41	20240523	1381	60.75	20240411	4665	-52.41	20240523	1381	60.75	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
114	20241011	150942	57	100.00	KOSDAQ		유통	N	N	N	N		N	2220	-30	5	-1.33	91569005	40981	90.62	2250	2280	2200	2925	1575	2250	2234.43	0.00	0	10452	2370	2310	2260	2200	2150	2285	2175	23	675	100	1480	5	1	22839375	507	-26.43	1.56	12	0.18	-84.00	1426.00	4665	20240523	-52.41	1381	20240411	60.75	4665	-52.41	20240523	1381	60.75	20240411	4665	-52.41	20240523	1381	60.75	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
115	20241011	140944	57	100.00	KOSDAQ		유통	N	N	N	N		N	2270	20	2	0.89	52391595	23354	51.64	2250	2280	2200	2925	1575	2250	2243.37	0.00	0	4671	2370	2310	2260	2200	2150	2285	2175	23	675	100	1480	5	1	22839375	518	-27.02	1.59	12	0.10	-84.00	1426.00	4665	20240523	-51.34	1381	20240411	64.37	4665	-51.34	20240523	1381	64.37	20240411	4665	-51.34	20240523	1381	64.37	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
116	20241011	130945	57	100.00	KOSDAQ		유통	N	N	N	N		N	2265	15	2	0.67	48358745	21568	47.69	2250	2280	2200	2925	1575	2250	2242.15	0.00	0	4405	2370	2310	2260	2200	2150	2285	2175	23	675	100	1480	5	1	22839375	517	-26.96	1.59	12	0.09	-84.00	1426.00	4665	20240523	-51.45	1381	20240411	64.01	4665	-51.45	20240523	1381	64.01	20240411	4665	-51.45	20240523	1381	64.01	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
117	20241011	120937	57	100.00	KOSDAQ		유통	N	N	N	N		N	2260	10	2	0.44	35746240	15958	35.29	2250	2275	2200	2925	1575	2250	2240.02	0.00	0	4385	2370	2310	2260	2200	2150	2285	2175	23	675	100	1480	5	1	22839375	516	-26.90	1.58	12	0.07	-84.00	1426.00	4665	20240523	-51.55	1381	20240411	63.65	4665	-51.55	20240523	1381	63.65	20240411	4665	-51.55	20240523	1381	63.65	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
118	20241011	110938	57	100.00	KOSDAQ		유통	N	N	N	N		N	2255	5	2	0.22	26559325	11892	26.30	2250	2265	2200	2925	1575	2250	2233.38	0.00	0	2744	2370	2310	2260	2200	2150	2285	2175	23	675	100	1480	5	1	22839375	515	-26.85	1.58	12	0.05	-84.00	1426.00	4665	20240523	-51.66	1381	20240411	63.29	4665	-51.66	20240523	1381	63.29	20240411	4665	-51.66	20240523	1381	63.29	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
119	20241011	100946	57	100.00	KOSDAQ		유통	N	N	N	N		N	2255	5	2	0.22	21666280	9709	21.47	2250	2265	2200	2925	1575	2250	2231.57	0.00	0	2045	2370	2310	2260	2200	2150	2285	2175	23	675	100	1480	5	1	22839375	515	-26.85	1.58	12	0.04	-84.00	1426.00	4665	20240523	-51.66	1381	20240411	63.29	4665	-51.66	20240523	1381	63.29	20240411	4665	-51.66	20240523	1381	63.29	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
120	20241011	090944	57	100.00	KOSDAQ		유통	N	N	N	N		N	2265	15	2	0.67	2481340	1103	2.44	2250	2265	2245	2925	1575	2250	2249.63	0.00	0	84	2370	2310	2260	2200	2150	2285	2175	23	675	100	1480	5	1	22839375	517	-26.96	1.59	12	0.00	-84.00	1426.00	4665	20240523	-51.45	1381	20240411	64.01	4665	-51.45	20240523	1381	64.01	20240411	4665	-51.45	20240523	1381	64.01	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
121	20241010	161003	57	100.00	KOSDAQ		유통	N	N	N	N		N	2250	0	3	0.00	101540605	44872	47.42	2295	2320	2210	2925	1575	2250	2262.95	0.00	0	833	2510	2380	2300	2170	2090	2340	2130	23	675	100	1480	5	1	22839375	514	-26.79	1.58	12	0.20	-84.00	1426.00	4665	20240523	-51.77	1381	20240411	62.93	4665	-51.77	20240523	1381	62.93	20240411	4665	-51.77	20240523	1381	62.93	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
122	20241010	151020	57	100.00	KOSDAQ		유통	N	N	N	N		N	2275	25	2	1.11	97919330	43264	45.72	2295	2320	2210	2925	1575	2250	2263.30	0.00	0	923	2510	2380	2300	2170	2090	2340	2130	23	675	100	1480	5	1	22839375	520	-27.08	1.60	12	0.19	-84.00	1426.00	4665	20240523	-51.23	1381	20240411	64.74	4665	-51.23	20240523	1381	64.74	20240411	4665	-51.23	20240523	1381	64.74	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
123	20241010	141012	57	100.00	KOSDAQ		유통	N	N	N	N		N	2260	10	2	0.44	89110800	39363	41.60	2295	2320	2210	2925	1575	2250	2263.82	0.00	0	-765	2510	2380	2300	2170	2090	2340	2130	23	675	100	1480	5	1	22839375	516	-26.90	1.58	12	0.17	-84.00	1426.00	4665	20240523	-51.55	1381	20240411	63.65	4665	-51.55	20240523	1381	63.65	20240411	4665	-51.55	20240523	1381	63.65	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
124	20241010	131009	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	50	2	2.22	84607930	37380	39.50	2295	2320	2210	2925	1575	2250	2263.45	0.00	0	-356	2510	2380	2300	2170	2090	2340	2130	23	675	100	1480	5	1	22839375	525	-27.38	1.61	12	0.16	-84.00	1426.00	4665	20240523	-50.70	1381	20240411	66.55	4665	-50.70	20240523	1381	66.55	20240411	4665	-50.70	20240523	1381	66.55	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
125	20241010	121011	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	50	2	2.22	78248325	34589	36.55	2295	2320	2210	2925	1575	2250	2262.23	0.00	0	-720	2510	2380	2300	2170	2090	2340	2130	23	675	100	1480	5	1	22839375	525	-27.38	1.61	12	0.15	-84.00	1426.00	4665	20240523	-50.70	1381	20240411	66.55	4665	-50.70	20240523	1381	66.55	20240411	4665	-50.70	20240523	1381	66.55	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
126	20241010	111009	57	100.00	KOSDAQ		유통	N	N	N	N		N	2310	60	2	2.67	71873495	31826	33.63	2295	2310	2210	2925	1575	2250	2258.33	0.00	0	-540	2510	2380	2300	2170	2090	2340	2130	23	675	100	1480	5	1	22839375	528	-27.50	1.62	12	0.14	-84.00	1426.00	4665	20240523	-50.48	1381	20240411	67.27	4665	-50.48	20240523	1381	67.27	20240411	4665	-50.48	20240523	1381	67.27	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
127	20241010	101008	57	100.00	KOSDAQ		유통	N	N	N	N		N	2260	10	2	0.44	52008690	23141	24.45	2295	2295	2210	2925	1575	2250	2247.47	0.00	0	-645	2510	2380	2300	2170	2090	2340	2130	23	675	100	1480	5	1	22839375	516	-26.90	1.58	12	0.10	-84.00	1426.00	4665	20240523	-51.55	1381	20240411	63.65	4665	-51.55	20240523	1381	63.65	20240411	4665	-51.55	20240523	1381	63.65	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
128	20241010	091012	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	-10	5	-0.44	19487955	8629	9.12	2295	2295	2240	2925	1575	2250	2258.43	0.00	0	-3253	2510	2380	2300	2170	2090	2340	2130	23	675	100	1480	5	1	22839375	512	-26.67	1.57	12	0.04	-84.00	1426.00	4665	20240523	-51.98	1381	20240411	62.20	4665	-51.98	20240523	1381	62.20	20240411	4665	-51.98	20240523	1381	62.20	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
129	20241008	161001	57	100.00	KOSDAQ		유통	N	N	N	N		N	2250	-125	5	-5.26	217863890	93954	53.42	2345	2430	2220	3085	1665	2375	2318.84	0.00	0	6310	2558	2466	2368	2276	2178	2512	2322	23	710	100	1560	5	1	22839375	514	-26.79	1.58	12	0.41	-84.00	1426.00	4665	20240523	-51.77	1381	20240411	62.93	4665	-51.77	20240523	1381	62.93	20240411	4665	-51.77	20240523	1381	62.93	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
130	20241008	151010	57	100.00	KOSDAQ		유통	N	N	N	N		N	2255	-120	5	-5.05	189733005	81375	46.27	2345	2430	2250	3085	1665	2375	2331.59	0.00	0	4902	2558	2466	2368	2276	2178	2512	2322	23	710	100	1560	5	1	22839375	515	-26.85	1.58	12	0.36	-84.00	1426.00	4665	20240523	-51.66	1381	20240411	63.29	4665	-51.66	20240523	1381	63.29	20240411	4665	-51.66	20240523	1381	63.29	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
131	20241008	141005	57	100.00	KOSDAQ		유통	N	N	N	N		N	2320	-55	5	-2.32	153374690	65389	37.18	2345	2430	2290	3085	1665	2375	2345.57	0.00	0	4208	2558	2466	2368	2276	2178	2512	2322	23	710	100	1560	5	1	22839375	530	-27.62	1.63	12	0.29	-84.00	1426.00	4665	20240523	-50.27	1381	20240411	67.99	4665	-50.27	20240523	1381	67.99	20240411	4665	-50.27	20240523	1381	67.99	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
132	20241008	131004	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	-75	5	-3.16	136356295	58032	33.00	2345	2430	2290	3085	1665	2375	2349.67	0.00	0	5140	2558	2466	2368	2276	2178	2512	2322	23	710	100	1560	5	1	22839375	525	-27.38	1.61	12	0.25	-84.00	1426.00	4665	20240523	-50.70	1381	20240411	66.55	4665	-50.70	20240523	1381	66.55	20240411	4665	-50.70	20240523	1381	66.55	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
133	20241008	121005	57	100.00	KOSDAQ		유통	N	N	N	N		N	2330	-45	5	-1.89	85806935	36124	20.54	2345	2430	2330	3085	1665	2375	2375.34	0.00	0	3680	2558	2466	2368	2276	2178	2512	2322	23	710	100	1560	5	1	22839375	532	-27.74	1.63	12	0.16	-84.00	1426.00	4665	20240523	-50.05	1381	20240411	68.72	4665	-50.05	20240523	1381	68.72	20240411	4665	-50.05	20240523	1381	68.72	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
134	20241008	111004	57	100.00	KOSDAQ		유통	N	N	N	N		N	2375	0	3	0.00	64548030	27085	15.40	2345	2430	2345	3085	1665	2375	2383.17	0.00	0	3533	2558	2466	2368	2276	2178	2512	2322	23	710	100	1560	5	1	22839375	542	-28.27	1.67	12	0.12	-84.00	1426.00	4665	20240523	-49.09	1381	20240411	71.98	4665	-49.09	20240523	1381	71.98	20240411	4665	-49.09	20240523	1381	71.98	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
135	20241008	101005	57	100.00	KOSDAQ		유통	N	N	N	N		N	2390	15	2	0.63	54034500	22649	12.88	2345	2430	2345	3085	1665	2375	2385.73	0.00	0	3486	2558	2466	2368	2276	2178	2512	2322	23	710	100	1560	5	1	22839375	546	-28.45	1.68	12	0.10	-84.00	1426.00	4665	20240523	-48.77	1381	20240411	73.06	4665	-48.77	20240523	1381	73.06	20240411	4665	-48.77	20240523	1381	73.06	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
136	20241008	091005	57	100.00	KOSDAQ		유통	N	N	N	N		N	2380	5	2	0.21	15908235	6765	3.85	2345	2380	2345	3085	1665	2375	2351.55	0.00	0	5222	2558	2466	2368	2276	2178	2512	2322	23	710	100	1560	5	1	22839375	544	-28.33	1.67	12	0.03	-84.00	1426.00	4665	20240523	-48.98	1381	20240411	72.34	4665	-48.98	20240523	1381	72.34	20240411	4665	-48.98	20240523	1381	72.34	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
137	20241007	161017	57	100.00	KOSDAQ		유통	N	N	N	N		N	2375	-25	5	-1.04	413015720	173496	5.39	2345	2460	2270	3120	1680	2400	2380.53	0.00	0	8170	3333	2866	2623	2156	1913	3100	2390	23	720	100	1580	5	1	22839375	542	-28.27	1.67	12	0.76	-84.00	1426.00	4665	20240523	-49.09	1381	20240411	71.98	4665	-49.09	20240523	1381	71.98	20240411	4665	-49.09	20240523	1381	71.98	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
138	20241007	150933	57	100.00	KOSDAQ		유통	N	N	N	N		N	2385	-15	5	-0.62	402069060	168915	5.25	2345	2460	2270	3120	1680	2400	2380.28	0.00	0	8575	3333	2866	2623	2156	1913	3100	2390	23	720	100	1580	5	1	22839375	545	-28.39	1.67	12	0.74	-84.00	1426.00	4665	20240523	-48.87	1381	20240411	72.70	4665	-48.87	20240523	1381	72.70	20240411	4665	-48.87	20240523	1381	72.70	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
139	20241007	141001	57	100.00	KOSDAQ		유통	N	N	N	N		N	2390	-10	5	-0.42	383446030	161092	5.01	2345	2460	2270	3120	1680	2400	2380.27	0.00	0	6950	3333	2866	2623	2156	1913	3100	2390	23	720	100	1580	5	1	22839375	546	-28.45	1.68	12	0.71	-84.00	1426.00	4665	20240523	-48.77	1381	20240411	73.06	4665	-48.77	20240523	1381	73.06	20240411	4665	-48.77	20240523	1381	73.06	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
140	20241007	130931	57	100.00	KOSDAQ		유통	N	N	N	N		N	2405	5	2	0.21	376214455	158061	4.91	2345	2460	2270	3120	1680	2400	2380.16	0.00	0	6452	3333	2866	2623	2156	1913	3100	2390	23	720	100	1580	5	1	22839375	549	-28.63	1.69	12	0.69	-84.00	1426.00	4665	20240523	-48.45	1381	20240411	74.15	4665	-48.45	20240523	1381	74.15	20240411	4665	-48.45	20240523	1381	74.15	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
141	20241007	121003	57	100.00	KOSDAQ		유통	N	N	N	N		N	2425	25	2	1.04	355811760	149506	4.65	2345	2460	2270	3120	1680	2400	2379.89	0.00	0	6207	3333	2866	2623	2156	1913	3100	2390	23	720	100	1580	5	1	22839375	554	-28.87	1.70	12	0.65	-84.00	1426.00	4665	20240523	-48.02	1381	20240411	75.60	4665	-48.02	20240523	1381	75.60	20240411	4665	-48.02	20240523	1381	75.60	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
142	20241007	110919	57	100.00	KOSDAQ		유통	N	N	N	N		N	2390	-10	5	-0.42	325397000	136814	4.25	2345	2460	2270	3120	1680	2400	2378.36	0.00	0	8862	3333	2866	2623	2156	1913	3100	2390	23	720	100	1580	5	1	22839375	546	-28.45	1.68	12	0.60	-84.00	1426.00	4665	20240523	-48.77	1381	20240411	73.06	4665	-48.77	20240523	1381	73.06	20240411	4665	-48.77	20240523	1381	73.06	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
143	20241007	100913	57	100.00	KOSDAQ		유통	N	N	N	N		N	2385	-15	5	-0.62	257843280	108639	3.38	2345	2460	2270	3120	1680	2400	2373.35	0.00	0	6566	3333	2866	2623	2156	1913	3100	2390	23	720	100	1580	5	1	22839375	545	-28.39	1.67	12	0.48	-84.00	1426.00	4665	20240523	-48.87	1381	20240411	72.70	4665	-48.87	20240523	1381	72.70	20240411	4665	-48.87	20240523	1381	72.70	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
144	20241007	090951	57	100.00	KOSDAQ		유통	N	N	N	N		N	2380	-20	5	-0.83	81519100	35107	1.09	2345	2390	2270	3120	1680	2400	2321.59	0.00	0	7641	3333	2866	2623	2156	1913	3100	2390	23	720	100	1580	5	1	22839375	544	-28.33	1.67	12	0.15	-84.00	1426.00	4665	20240523	-48.98	1381	20240411	72.34	4665	-48.98	20240523	1381	72.34	20240411	4665	-48.98	20240523	1381	72.34	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
145	20241004	160848	57	100.00	KOSDAQ		유통	N	N	N	N		N	2400	20	2	0.84	8933945405	3203768	6271.94	2380	3090	2380	3090	1670	2380	2789.03	0.00	0	-85944	2526	2452	2391	2317	2256	2422	2287	23	710	100	1570	5	1	22839375	548	-28.57	1.68	12	14.03	-84.00	1426.00	4665	20240523	-48.55	1381	20240411	73.79	4665	-48.55	20240523	1381	73.79	20240411	4665	-48.55	20240523	1381	73.79	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
146	20241004	150902	57	100.00	KOSDAQ		유통	N	N	N	N		N	2460	80	2	3.36	8841827650	3165720	6197.45	2380	3090	2380	3090	1670	2380	2792.99	0.00	0	-85729	2526	2452	2391	2317	2256	2422	2287	23	710	100	1570	5	1	22839375	562	-29.29	1.73	12	13.86	-84.00	1426.00	4665	20240523	-47.27	1381	20240411	78.13	4665	-47.27	20240523	1381	78.13	20240411	4665	-47.27	20240523	1381	78.13	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
147	20241004	140848	57	100.00	KOSDAQ		유통	N	N	N	N		N	2555	175	2	7.35	8536049745	3042562	5956.35	2380	3090	2380	3090	1670	2380	2805.55	0.00	0	-87430	2526	2452	2391	2317	2256	2422	2287	23	710	100	1570	5	1	22839375	584	-30.42	1.79	12	13.32	-84.00	1426.00	4665	20240523	-45.23	1381	20240411	85.01	4665	-45.23	20240523	1381	85.01	20240411	4665	-45.23	20240523	1381	85.01	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
148	20241004	130858	57	100.00	KOSDAQ		유통	N	N	N	N		N	2585	205	2	8.61	8131221610	2887880	5653.53	2380	3090	2380	3090	1670	2380	2815.64	0.00	0	-86982	2526	2452	2391	2317	2256	2422	2287	23	710	100	1570	5	1	22839375	590	-30.77	1.81	12	12.64	-84.00	1426.00	4665	20240523	-44.59	1381	20240411	87.18	4665	-44.59	20240523	1381	87.18	20240411	4665	-44.59	20240523	1381	87.18	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
149	20241004	120857	57	100.00	KOSDAQ		유통	N	N	N	N		N	2620	240	2	10.08	7578162335	2679473	5245.54	2380	3090	2380	3090	1670	2380	2828.23	0.00	0	-85688	2526	2452	2391	2317	2256	2422	2287	23	710	100	1570	5	1	22839375	598	-31.19	1.84	12	11.73	-84.00	1426.00	4665	20240523	-43.84	1381	20240411	89.72	4665	-43.84	20240523	1381	89.72	20240411	4665	-43.84	20240523	1381	89.72	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
150	20241004	110851	57	100.00	KOSDAQ		유통	N	N	N	N		N	2640	260	2	10.92	7108896985	2499046	4892.32	2380	3090	2380	3090	1670	2380	2844.64	0.00	0	-65218	2526	2452	2391	2317	2256	2422	2287	23	710	100	1570	5	1	22839375	603	-31.43	1.85	12	10.94	-84.00	1426.00	4665	20240523	-43.41	1381	20240411	91.17	4665	-43.41	20240523	1381	91.17	20240411	4665	-43.41	20240523	1381	91.17	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
151	20241004	100852	57	100.00	KOSDAQ		유통	N	N	N	N		N	2770	390	2	16.39	4157637245	1414951	2770.01	2380	3090	2380	3090	1670	2380	2938.36	0.00	0	-67767	2526	2452	2391	2317	2256	2422	2287	23	710	100	1570	5	1	22839375	633	-32.98	1.94	12	6.20	-84.00	1426.00	4665	20240523	-40.62	1381	20240411	100.58	4665	-40.62	20240523	1381	100.58	20240411	4665	-40.62	20240523	1381	100.58	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
152	20241004	090855	57	100.00	KOSDAQ		유통	N	N	N	N		N	2465	85	2	3.57	5105615	2094	4.10	2380	2470	2380	3090	1670	2380	2438.21	0.00	0	590	2526	2452	2391	2317	2256	2422	2287	23	710	100	1570	5	1	22839375	563	-29.35	1.73	12	0.01	-84.00	1426.00	4665	20240523	-47.16	1381	20240411	78.49	4665	-47.16	20240523	1381	78.49	20240411	4665	-47.16	20240523	1381	78.49	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
153	20241002	160848	57	100.00	KOSDAQ		유통	N	N	N	N		N	2380	-90	5	-3.64	120792070	51061	283.77	2420	2465	2330	3210	1730	2470	2365.64	0.00	0	24232	2633	2551	2498	2416	2363	2525	2390	23	740	100	1630	5	1	22839375	544	-28.33	1.67	12	0.22	-84.00	1426.00	4665	20240523	-48.98	1381	20240411	72.34	4665	-48.98	20240523	1381	72.34	20240411	4665	-48.98	20240523	1381	72.34	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
154	20241002	150858	57	100.00	KOSDAQ		유통	N	N	N	N		N	2395	-75	5	-3.04	119946950	50707	281.80	2420	2465	2330	3210	1730	2470	2365.49	0.00	0	24380	2633	2551	2498	2416	2363	2525	2390	23	740	100	1630	5	1	22839375	547	-28.51	1.68	12	0.22	-84.00	1426.00	4665	20240523	-48.66	1381	20240411	73.43	4665	-48.66	20240523	1381	73.43	20240411	4665	-48.66	20240523	1381	73.43	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
155	20241002	140858	57	100.00	KOSDAQ		유통	N	N	N	N		N	2405	-65	5	-2.63	114546800	48445	269.23	2420	2465	2330	3210	1730	2470	2364.47	0.00	0	25637	2633	2551	2498	2416	2363	2525	2390	23	740	100	1630	5	1	22839375	549	-28.63	1.69	12	0.21	-84.00	1426.00	4665	20240523	-48.45	1381	20240411	74.15	4665	-48.45	20240523	1381	74.15	20240411	4665	-48.45	20240523	1381	74.15	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
156	20241002	130849	57	100.00	KOSDAQ		유통	N	N	N	N		N	2425	-45	5	-1.82	109024695	46144	256.44	2420	2465	2330	3210	1730	2470	2362.71	0.00	0	24984	2633	2551	2498	2416	2363	2525	2390	23	740	100	1630	5	1	22839375	554	-28.87	1.70	12	0.20	-84.00	1426.00	4665	20240523	-48.02	1381	20240411	75.60	4665	-48.02	20240523	1381	75.60	20240411	4665	-48.02	20240523	1381	75.60	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
157	20241002	120849	57	100.00	KOSDAQ		유통	N	N	N	N		N	2335	-135	5	-5.47	32986910	13755	76.44	2420	2465	2330	3210	1730	2470	2398.18	0.00	0	-1219	2633	2551	2498	2416	2363	2525	2390	23	740	100	1630	5	1	22839375	533	-27.80	1.64	12	0.06	-84.00	1426.00	4665	20240523	-49.95	1381	20240411	69.08	4665	-49.95	20240523	1381	69.08	20240411	4665	-49.95	20240523	1381	69.08	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
158	20241002	110839	57	100.00	KOSDAQ		유통	N	N	N	N		N	2400	-70	5	-2.83	17410890	7165	39.82	2420	2465	2400	3210	1730	2470	2429.99	0.00	0	272	2633	2551	2498	2416	2363	2525	2390	23	740	100	1630	5	1	22839375	548	-28.57	1.68	12	0.03	-84.00	1426.00	4665	20240523	-48.55	1381	20240411	73.79	4665	-48.55	20240523	1381	73.79	20240411	4665	-48.55	20240523	1381	73.79	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
159	20241002	100835	57	100.00	KOSDAQ		유통	N	N	N	N		N	2445	-25	5	-1.01	5330740	2195	12.20	2420	2465	2410	3210	1730	2470	2428.58	0.00	0	203	2633	2551	2498	2416	2363	2525	2390	23	740	100	1630	5	1	22839375	558	-29.11	1.71	12	0.01	-84.00	1426.00	4665	20240523	-47.59	1381	20240411	77.05	4665	-47.59	20240523	1381	77.05	20240411	4665	-47.59	20240523	1381	77.05	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
160	20241002	090836	57	100.00	KOSDAQ		유통	N	N	N	N		N	2450	-20	5	-0.81	2912720	1204	6.69	2420	2465	2410	3210	1730	2470	2419.20	0.00	0	626	2633	2551	2498	2416	2363	2525	2390	23	740	100	1630	5	1	22839375	560	-29.17	1.72	12	0.01	-84.00	1426.00	4665	20240523	-47.48	1381	20240411	77.41	4665	-47.48	20240523	1381	77.41	20240411	4665	-47.48	20240523	1381	77.41	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N