KissMeData/215480/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	161046	57	100.00	KOSDAQ		유통	N	N	N	N		N	2670	-5	5	-0.19	51405455	19103	334.79	2675	2715	2660	3475	1875	2675	2690.98	12.63	0	-4410	2708	2691	2683	2666	2658	2687	2662	48	800	500	1970	5	1	9400000	251	10.55	0.70	12	0.20	253.00	3792.00	4565	20240103	-41.51	2530	20241022	5.53	4565	-41.51	20240103	2530	5.53	20241022	4565	-41.51	20240103	2530	5.53	20241022	1.30	N	215480	500	48 억		1187275	N	N	0	N	00	N
3	20241031	151103	57	100.00	KOSDAQ		유통	N	N	N	N		N	2705	30	2	1.12	42743515	15892	278.51	2675	2715	2660	3475	1875	2675	2689.64	12.63	0	-3953	2708	2691	2683	2666	2658	2687	2662	48	800	500	1970	5	1	9400000	254	10.69	0.71	12	0.17	253.00	3792.00	4565	20240103	-40.74	2530	20241022	6.92	4565	-40.74	20240103	2530	6.92	20241022	4565	-40.74	20240103	2530	6.92	20241022	1.30	N	215480	500	48 억		1187275	N	N	0	N	00	N
4	20241031	141101	57	100.00	KOSDAQ		유통	N	N	N	N		N	2710	35	2	1.31	36222315	13482	236.28	2675	2715	2660	3475	1875	2675	2686.73	12.63	0	-3873	2708	2691	2683	2666	2658	2687	2662	48	800	500	1970	5	1	9400000	255	10.71	0.71	12	0.14	253.00	3792.00	4565	20240103	-40.64	2530	20241022	7.11	4565	-40.64	20240103	2530	7.11	20241022	4565	-40.64	20240103	2530	7.11	20241022	1.30	N	215480	500	48 억		1187275	N	N	0	N	00	N
5	20241031	131100	57	100.00	KOSDAQ		유통	N	N	N	N		N	2685	10	2	0.37	25498950	9520	166.84	2675	2690	2660	3475	1875	2675	2678.47	12.63	0	-3457	2708	2691	2683	2666	2658	2687	2662	48	800	500	1970	5	1	9400000	252	10.61	0.71	12	0.10	253.00	3792.00	4565	20240103	-41.18	2530	20241022	6.13	4565	-41.18	20240103	2530	6.13	20241022	4565	-41.18	20240103	2530	6.13	20241022	1.30	N	215480	500	48 억		1187275	N	N	0	N	00	N
6	20241031	121059	57	100.00	KOSDAQ		유통	N	N	N	N		N	2690	15	2	0.56	21425255	7997	140.15	2675	2690	2660	3475	1875	2675	2679.17	12.63	0	-3455	2708	2691	2683	2666	2658	2687	2662	48	800	500	1970	5	1	9400000	253	10.63	0.71	12	0.09	253.00	3792.00	4565	20240103	-41.07	2530	20241022	6.32	4565	-41.07	20240103	2530	6.32	20241022	4565	-41.07	20240103	2530	6.32	20241022	1.30	N	215480	500	48 억		1187275	N	N	0	N	00	N
7	20241031	111059	57	100.00	KOSDAQ		유통	N	N	N	N		N	2680	5	2	0.19	18389170	6865	120.31	2675	2690	2660	3475	1875	2675	2678.69	12.63	0	-3793	2708	2691	2683	2666	2658	2687	2662	48	800	500	1970	5	1	9400000	252	10.59	0.71	12	0.07	253.00	3792.00	4565	20240103	-41.29	2530	20241022	5.93	4565	-41.29	20240103	2530	5.93	20241022	4565	-41.29	20240103	2530	5.93	20241022	1.30	N	215480	500	48 억		1187275	N	N	0	N	00	N
8	20241031	101059	57	100.00	KOSDAQ		유통	N	N	N	N		N	2680	5	2	0.19	16016790	5982	104.84	2675	2690	2660	3475	1875	2675	2677.51	12.63	0	-3795	2708	2691	2683	2666	2658	2687	2662	48	800	500	1970	5	1	9400000	252	10.59	0.71	12	0.06	253.00	3792.00	4565	20240103	-41.29	2530	20241022	5.93	4565	-41.29	20240103	2530	5.93	20241022	4565	-41.29	20240103	2530	5.93	20241022	1.30	N	215480	500	48 억		1187275	N	N	0	N	00	N
9	20241031	091058	57	100.00	KOSDAQ		유통	N	N	N	N		N	2675	0	3	0.00	11395695	4253	74.54	2675	2690	2660	3475	1875	2675	2679.47	12.63	0	-3774	2708	2691	2683	2666	2658	2687	2662	48	800	500	1970	5	1	9400000	251	10.57	0.71	12	0.05	253.00	3792.00	4565	20240103	-41.40	2530	20241022	5.73	4565	-41.40	20240103	2530	5.73	20241022	4565	-41.40	20240103	2530	5.73	20241022	1.30	N	215480	500	48 억		1187275	N	N	0	N	00	N
10	20241030	161055	57	100.00	KOSDAQ		유통	N	N	N	N		N	2675	-35	5	-1.29	15139355	5635	59.56	2685	2700	2675	3520	1900	2710	2686.66	12.64	0	-1248	2796	2752	2666	2622	2536	2775	2645	48	810	500	2000	5	1	9400000	251	10.57	0.71	12	0.06	253.00	3792.00	4565	20240103	-41.40	2530	20241022	5.73	4565	-41.40	20240103	2530	5.73	20241022	4565	-41.40	20240103	2530	5.73	20241022	1.32	N	215480	500	48 억		1188531	N	N	0	N	00	N
11	20241030	151120	57	100.00	KOSDAQ		유통	N	N	N	N		N	2680	-30	5	-1.11	14269345	5310	56.13	2685	2700	2675	3520	1900	2710	2687.26	12.64	0	-1033	2796	2752	2666	2622	2536	2775	2645	48	810	500	2000	5	1	9400000	252	10.59	0.71	12	0.06	253.00	3792.00	4565	20240103	-41.29	2530	20241022	5.93	4565	-41.29	20240103	2530	5.93	20241022	4565	-41.29	20240103	2530	5.93	20241022	1.32	N	215480	500	48 억		1188531	N	N	0	N	00	N
12	20241030	141057	57	100.00	KOSDAQ		유통	N	N	N	N		N	2690	-20	5	-0.74	11844610	4406	46.57	2685	2700	2675	3520	1900	2710	2688.29	12.64	0	-1033	2796	2752	2666	2622	2536	2775	2645	48	810	500	2000	5	1	9400000	253	10.63	0.71	12	0.05	253.00	3792.00	4565	20240103	-41.07	2530	20241022	6.32	4565	-41.07	20240103	2530	6.32	20241022	4565	-41.07	20240103	2530	6.32	20241022	1.32	N	215480	500	48 억		1188531	N	N	0	N	00	N
13	20241030	131104	57	100.00	KOSDAQ		유통	N	N	N	N		N	2690	-20	5	-0.74	10685875	3975	42.01	2685	2700	2675	3520	1900	2710	2688.27	12.64	0	-1033	2796	2752	2666	2622	2536	2775	2645	48	810	500	2000	5	1	9400000	253	10.63	0.71	12	0.04	253.00	3792.00	4565	20240103	-41.07	2530	20241022	6.32	4565	-41.07	20240103	2530	6.32	20241022	4565	-41.07	20240103	2530	6.32	20241022	1.32	N	215480	500	48 억		1188531	N	N	0	N	00	N
14	20241030	121120	57	100.00	KOSDAQ		유통	N	N	N	N		N	2690	-20	5	-0.74	10119360	3764	39.78	2685	2700	2675	3520	1900	2710	2688.46	12.64	0	-1032	2796	2752	2666	2622	2536	2775	2645	48	810	500	2000	5	1	9400000	253	10.63	0.71	12	0.04	253.00	3792.00	4565	20240103	-41.07	2530	20241022	6.32	4565	-41.07	20240103	2530	6.32	20241022	4565	-41.07	20240103	2530	6.32	20241022	1.32	N	215480	500	48 억		1188531	N	N	0	N	00	N
15	20241030	111100	57	100.00	KOSDAQ		유통	N	N	N	N		N	2685	-25	5	-0.92	8906310	3313	35.02	2685	2700	2675	3520	1900	2710	2688.29	12.64	0	-1026	2796	2752	2666	2622	2536	2775	2645	48	810	500	2000	5	1	9400000	252	10.61	0.71	12	0.04	253.00	3792.00	4565	20240103	-41.18	2530	20241022	6.13	4565	-41.18	20240103	2530	6.13	20241022	4565	-41.18	20240103	2530	6.13	20241022	1.32	N	215480	500	48 억		1188531	N	N	0	N	00	N
16	20241030	101054	57	100.00	KOSDAQ		유통	N	N	N	N		N	2685	-25	5	-0.92	6987115	2598	27.46	2685	2700	2675	3520	1900	2710	2689.42	12.64	0	-995	2796	2752	2666	2622	2536	2775	2645	48	810	500	2000	5	1	9400000	252	10.61	0.71	12	0.03	253.00	3792.00	4565	20240103	-41.18	2530	20241022	6.13	4565	-41.18	20240103	2530	6.13	20241022	4565	-41.18	20240103	2530	6.13	20241022	1.32	N	215480	500	48 억		1188531	N	N	0	N	00	N
17	20241030	091101	57	100.00	KOSDAQ		유통	N	N	N	N		N	2695	-15	5	-0.55	3407225	1264	13.36	2685	2700	2685	3520	1900	2710	2695.59	12.64	0	-309	2796	2752	2666	2622	2536	2775	2645	48	810	500	2000	5	1	9400000	253	10.65	0.71	12	0.01	253.00	3792.00	4565	20240103	-40.96	2530	20241022	6.52	4565	-40.96	20240103	2530	6.52	20241022	4565	-40.96	20240103	2530	6.52	20241022	1.32	N	215480	500	48 억		1188531	N	N	0	N	00	N
18	20241029	161020	57	100.00	KOSDAQ		유통	N	N	N	N		N	2710	60	2	2.26	24951410	9431	106.40	2650	2710	2580	3445	1855	2650	2645.68	12.65	0	-904	2716	2682	2616	2582	2516	2700	2600	48	795	500	1960	5	1	9400000	255	10.71	0.71	12	0.10	253.00	3792.00	4565	20240103	-40.64	2530	20241022	7.11	4565	-40.64	20240103	2530	7.11	20241022	4565	-40.64	20240103	2530	7.11	20241022	1.40	N	215480	500	48 억		1189423	N	N	0	N	00	N
19	20241029	151036	57	100.00	KOSDAQ		유통	N	N	N	N		N	2705	55	2	2.08	23621165	8940	100.86	2650	2710	2580	3445	1855	2650	2642.19	12.65	0	-914	2716	2682	2616	2582	2516	2700	2600	48	795	500	1960	5	1	9400000	254	10.69	0.71	12	0.10	253.00	3792.00	4565	20240103	-40.74	2530	20241022	6.92	4565	-40.74	20240103	2530	6.92	20241022	4565	-40.74	20240103	2530	6.92	20241022	1.40	N	215480	500	48 억		1189423	N	N	0	N	00	N
20	20241029	140916	57	100.00	KOSDAQ		유통	N	N	N	N		N	2655	5	2	0.19	16873420	6426	72.50	2650	2665	2580	3445	1855	2650	2625.80	12.65	0	-534	2716	2682	2616	2582	2516	2700	2600	48	795	500	1960	5	1	9400000	250	10.49	0.70	12	0.07	253.00	3792.00	4565	20240103	-41.84	2530	20241022	4.94	4565	-41.84	20240103	2530	4.94	20241022	4565	-41.84	20240103	2530	4.94	20241022	1.40	N	215480	500	48 억		1189423	N	N	0	N	00	N
21	20241029	131029	57	100.00	KOSDAQ		유통	N	N	N	N		N	2635	-15	5	-0.57	14361195	5480	61.82	2650	2655	2580	3445	1855	2650	2620.66	12.65	0	-503	2716	2682	2616	2582	2516	2700	2600	48	795	500	1960	5	1	9400000	248	10.42	0.69	12	0.06	253.00	3792.00	4565	20240103	-42.28	2530	20241022	4.15	4565	-42.28	20240103	2530	4.15	20241022	4565	-42.28	20240103	2530	4.15	20241022	1.40	N	215480	500	48 억		1189423	N	N	0	N	00	N
22	20241029	121029	57	100.00	KOSDAQ		유통	N	N	N	N		N	2640	-10	5	-0.38	12443965	4753	53.62	2650	2655	2580	3445	1855	2650	2618.13	12.65	0	-431	2716	2682	2616	2582	2516	2700	2600	48	795	500	1960	5	1	9400000	248	10.43	0.70	12	0.05	253.00	3792.00	4565	20240103	-42.17	2530	20241022	4.35	4565	-42.17	20240103	2530	4.35	20241022	4565	-42.17	20240103	2530	4.35	20241022	1.40	N	215480	500	48 억		1189423	N	N	0	N	00	N
23	20241029	111047	57	100.00	KOSDAQ		유통	N	N	N	N		N	2605	-45	5	-1.70	9866155	3772	42.55	2650	2650	2580	3445	1855	2650	2615.63	12.65	0	-424	2716	2682	2616	2582	2516	2700	2600	48	795	500	1960	5	1	9400000	245	10.30	0.69	12	0.04	253.00	3792.00	4565	20240103	-42.94	2530	20241022	2.96	4565	-42.94	20240103	2530	2.96	20241022	4565	-42.94	20240103	2530	2.96	20241022	1.40	N	215480	500	48 억		1189423	N	N	0	N	00	N
24	20241029	101026	57	100.00	KOSDAQ		유통	N	N	N	N		N	2580	-70	5	-2.64	8023680	3062	34.54	2650	2650	2580	3445	1855	2650	2620.40	12.65	0	-373	2716	2682	2616	2582	2516	2700	2600	48	795	500	1960	5	1	9400000	243	10.20	0.68	12	0.03	253.00	3792.00	4565	20240103	-43.48	2530	20241022	1.98	4565	-43.48	20240103	2530	1.98	20241022	4565	-43.48	20240103	2530	1.98	20241022	1.40	N	215480	500	48 억		1189423	N	N	0	N	00	N
25	20241028	161016	57	100.00	KOSDAQ		유통	N	N	N	N		N	2650	40	2	1.53	22983385	8862	104.67	2590	2650	2550	3390	1830	2610	2587.49	12.60	0	312	2660	2635	2595	2570	2530	2647	2582	48	780	500	1930	5	1	9400000	249	10.47	0.70	12	0.09	253.00	3792.00	4565	20240103	-41.95	2530	20241022	4.74	4565	-41.95	20240103	2530	4.74	20241022	4565	-41.95	20240103	2530	4.74	20241022	1.41	N	215480	500	48 억		1184720	N	N	0	N	00	N
26	20241028	151024	57	100.00	KOSDAQ		유통	N	N	N	N		N	2590	-20	5	-0.77	19065875	7379	87.15	2590	2620	2550	3390	1830	2610	2583.75	12.60	0	320	2660	2635	2595	2570	2530	2647	2582	48	780	500	1930	5	1	9400000	243	10.24	0.68	12	0.08	253.00	3792.00	4565	20240103	-43.26	2530	20241022	2.37	4565	-43.26	20240103	2530	2.37	20241022	4565	-43.26	20240103	2530	2.37	20241022	1.41	N	215480	500	48 억		1184720	N	N	0	N	00	N
27	20241028	141026	57	100.00	KOSDAQ		유통	N	N	N	N		N	2610	0	3	0.00	14550095	5636	66.56	2590	2620	2550	3390	1830	2610	2581.55	12.60	0	333	2660	2635	2595	2570	2530	2647	2582	48	780	500	1930	5	1	9400000	245	10.32	0.69	12	0.06	253.00	3792.00	4565	20240103	-42.83	2530	20241022	3.16	4565	-42.83	20240103	2530	3.16	20241022	4565	-42.83	20240103	2530	3.16	20241022	1.41	N	215480	500	48 억		1184720	N	N	0	N	00	N
28	20241028	131020	57	100.00	KOSDAQ		유통	N	N	N	N		N	2600	-10	5	-0.38	12948845	5021	59.30	2590	2605	2550	3390	1830	2610	2578.84	12.60	0	439	2660	2635	2595	2570	2530	2647	2582	48	780	500	1930	5	1	9400000	244	10.28	0.69	12	0.05	253.00	3792.00	4565	20240103	-43.04	2530	20241022	2.77	4565	-43.04	20240103	2530	2.77	20241022	4565	-43.04	20240103	2530	2.77	20241022	1.41	N	215480	500	48 억		1184720	N	N	0	N	00	N
29	20241028	121023	57	100.00	KOSDAQ		유통	N	N	N	N		N	2605	-5	5	-0.19	11711310	4545	53.68	2590	2605	2550	3390	1830	2610	2576.63	12.60	0	893	2660	2635	2595	2570	2530	2647	2582	48	780	500	1930	5	1	9400000	245	10.30	0.69	12	0.05	253.00	3792.00	4565	20240103	-42.94	2530	20241022	2.96	4565	-42.94	20240103	2530	2.96	20241022	4565	-42.94	20240103	2530	2.96	20241022	1.41	N	215480	500	48 억		1184720	N	N	0	N	00	N
30	20241028	110852	57	100.00	KOSDAQ		유통	N	N	N	N		N	2590	-20	5	-0.77	9619260	3736	44.12	2590	2595	2550	3390	1830	2610	2574.60	12.60	0	425	2660	2635	2595	2570	2530	2647	2582	48	780	500	1930	5	1	9400000	243	10.24	0.68	12	0.04	253.00	3792.00	4565	20240103	-43.26	2530	20241022	2.37	4565	-43.26	20240103	2530	2.37	20241022	4565	-43.26	20240103	2530	2.37	20241022	1.41	N	215480	500	48 억		1184720	N	N	0	N	00	N
31	20241028	101011	57	100.00	KOSDAQ		유통	N	N	N	N		N	2595	-15	5	-0.57	8424030	3275	38.68	2590	2595	2550	3390	1830	2610	2572.04	12.60	0	425	2660	2635	2595	2570	2530	2647	2582	48	780	500	1930	5	1	9400000	244	10.26	0.68	12	0.03	253.00	3792.00	4565	20240103	-43.15	2530	20241022	2.57	4565	-43.15	20240103	2530	2.57	20241022	4565	-43.15	20240103	2530	2.57	20241022	1.41	N	215480	500	48 억		1184720	N	N	0	N	00	N
32	20241028	091018	57	100.00	KOSDAQ		유통	N	N	N	N		N	2590	-20	5	-0.77	577885	223	2.63	2590	2590	2585	3390	1830	2610	2589.98	12.60	0	-20	2660	2635	2595	2570	2530	2647	2582	48	780	500	1930	5	1	9400000	243	10.24	0.68	12	0.00	253.00	3792.00	4565	20240103	-43.26	2530	20241022	2.37	4565	-43.26	20240103	2530	2.37	20241022	4565	-43.26	20240103	2530	2.37	20241022	1.41	N	215480	500	48 억		1184720	N	N	0	N	00	N
33	20241025	161021	57	100.00	KOSDAQ		유통	N	N	N	N		N	2610	25	2	0.97	21830525	8467	52.34	2585	2620	2555	3360	1810	2585	2578.04	12.63	0	-2630	2768	2676	2628	2536	2488	2652	2512	48	775	500	1910	5	1	9400000	245	10.32	0.69	12	0.09	253.00	3792.00	4565	20240103	-42.83	2530	20241022	3.16	4565	-42.83	20240103	2530	3.16	20241022	4565	-42.83	20240103	2530	3.16	20241022	1.42	N	215480	500	48 억		1187220	N	N	0	N	00	N
34	20241025	151022	57	100.00	KOSDAQ		유통	N	N	N	N		N	2575	-10	5	-0.39	18318045	7118	44.00	2585	2595	2555	3360	1810	2585	2572.93	12.63	0	-2555	2768	2676	2628	2536	2488	2652	2512	48	775	500	1910	5	1	9400000	242	10.18	0.68	12	0.08	253.00	3792.00	4565	20240103	-43.59	2530	20241022	1.78	4565	-43.59	20240103	2530	1.78	20241022	4565	-43.59	20240103	2530	1.78	20241022	1.42	N	215480	500	48 억		1187220	N	N	0	N	00	N
35	20241025	141020	57	100.00	KOSDAQ		유통	N	N	N	N		N	2580	-5	5	-0.19	16835195	6543	40.45	2585	2595	2555	3360	1810	2585	2572.38	12.63	0	-2555	2768	2676	2628	2536	2488	2652	2512	48	775	500	1910	5	1	9400000	243	10.20	0.68	12	0.07	253.00	3792.00	4565	20240103	-43.48	2530	20241022	1.98	4565	-43.48	20240103	2530	1.98	20241022	4565	-43.48	20240103	2530	1.98	20241022	1.42	N	215480	500	48 억		1187220	N	N	0	N	00	N
36	20241025	131022	57	100.00	KOSDAQ		유통	N	N	N	N		N	2590	5	2	0.19	12455340	4843	29.94	2585	2595	2555	3360	1810	2585	2570.87	12.63	0	-1350	2768	2676	2628	2536	2488	2652	2512	48	775	500	1910	5	1	9400000	243	10.24	0.68	12	0.05	253.00	3792.00	4565	20240103	-43.26	2530	20241022	2.37	4565	-43.26	20240103	2530	2.37	20241022	4565	-43.26	20240103	2530	2.37	20241022	1.42	N	215480	500	48 억		1187220	N	N	0	N	00	N
37	20241025	121024	57	100.00	KOSDAQ		유통	N	N	N	N		N	2595	10	2	0.39	11450440	4455	27.54	2585	2595	2555	3360	1810	2585	2569.08	12.63	0	-962	2768	2676	2628	2536	2488	2652	2512	48	775	500	1910	5	1	9400000	244	10.26	0.68	12	0.05	253.00	3792.00	4565	20240103	-43.15	2530	20241022	2.57	4565	-43.15	20240103	2530	2.57	20241022	4565	-43.15	20240103	2530	2.57	20241022	1.42	N	215480	500	48 억		1187220	N	N	0	N	00	N
38	20241025	111018	57	100.00	KOSDAQ		유통	N	N	N	N		N	2580	-5	5	-0.19	10621895	4132	25.54	2585	2590	2555	3360	1810	2585	2569.41	12.63	0	-760	2768	2676	2628	2536	2488	2652	2512	48	775	500	1910	5	1	9400000	243	10.20	0.68	12	0.04	253.00	3792.00	4565	20240103	-43.48	2530	20241022	1.98	4565	-43.48	20240103	2530	1.98	20241022	4565	-43.48	20240103	2530	1.98	20241022	1.42	N	215480	500	48 억		1187220	N	N	0	N	00	N
39	20241025	101020	57	100.00	KOSDAQ		유통	N	N	N	N		N	2575	-10	5	-0.39	7631155	2966	18.33	2585	2590	2560	3360	1810	2585	2571.38	12.63	0	-248	2768	2676	2628	2536	2488	2652	2512	48	775	500	1910	5	1	9400000	242	10.18	0.68	12	0.03	253.00	3792.00	4565	20240103	-43.59	2530	20241022	1.78	4565	-43.59	20240103	2530	1.78	20241022	4565	-43.59	20240103	2530	1.78	20241022	1.42	N	215480	500	48 억		1187220	N	N	0	N	00	N
40	20241025	091023	57	100.00	KOSDAQ		유통	N	N	N	N		N	2580	-5	5	-0.19	3095700	1201	7.42	2585	2585	2560	3360	1810	2585	2574.83	12.63	0	-58	2768	2676	2628	2536	2488	2652	2512	48	775	500	1910	5	1	9400000	243	10.20	0.68	12	0.01	253.00	3792.00	4565	20240103	-43.48	2530	20241022	1.98	4565	-43.48	20240103	2530	1.98	20241022	4565	-43.48	20240103	2530	1.98	20241022	1.42	N	215480	500	48 억		1187220	N	N	0	N	00	N
41	20241024	161001	57	100.00	KOSDAQ		유통	N	N	N	N		N	2585	-65	5	-2.45	41083735	15620	191.77	2650	2720	2580	3445	1855	2650	2630.21	12.65	0	-2121	2706	2677	2651	2622	2596	2665	2610	48	795	500	1960	5	1	9400000	243	10.22	0.68	12	0.17	253.00	3792.00	4565	20240103	-43.37	2530	20241022	2.17	4565	-43.37	20240103	2530	2.17	20241022	4565	-43.37	20240103	2530	2.17	20241022	1.43	N	215480	500	48 억		1189346	N	N	0	N	00	N
42	20241024	151011	57	100.00	KOSDAQ		유통	N	N	N	N		N	2600	-50	5	-1.89	38374020	14573	178.92	2650	2720	2580	3445	1855	2650	2633.22	12.65	0	-1578	2706	2677	2651	2622	2596	2665	2610	48	795	500	1960	5	1	9400000	244	10.28	0.69	12	0.16	253.00	3792.00	4565	20240103	-43.04	2530	20241022	2.77	4565	-43.04	20240103	2530	2.77	20241022	4565	-43.04	20240103	2530	2.77	20241022	1.43	N	215480	500	48 억		1189346	N	N	0	N	00	N
43	20241024	140957	57	100.00	KOSDAQ		유통	N	N	N	N		N	2605	-45	5	-1.70	30128430	11391	139.85	2650	2720	2600	3445	1855	2650	2644.93	12.65	0	-2070	2706	2677	2651	2622	2596	2665	2610	48	795	500	1960	5	1	9400000	245	10.30	0.69	12	0.12	253.00	3792.00	4565	20240103	-42.94	2530	20241022	2.96	4565	-42.94	20240103	2530	2.96	20241022	4565	-42.94	20240103	2530	2.96	20241022	1.43	N	215480	500	48 억		1189346	N	N	0	N	00	N
44	20241024	131008	57	100.00	KOSDAQ		유통	N	N	N	N		N	2620	-30	5	-1.13	24733670	9320	114.43	2650	2720	2605	3445	1855	2650	2653.83	12.65	0	-2050	2706	2677	2651	2622	2596	2665	2610	48	795	500	1960	5	1	9400000	246	10.36	0.69	12	0.10	253.00	3792.00	4565	20240103	-42.61	2530	20241022	3.56	4565	-42.61	20240103	2530	3.56	20241022	4565	-42.61	20240103	2530	3.56	20241022	1.43	N	215480	500	48 억		1189346	N	N	0	N	00	N
45	20241024	121005	57	100.00	KOSDAQ		유통	N	N	N	N		N	2630	-20	5	-0.75	18752785	7038	86.41	2650	2720	2620	3445	1855	2650	2664.51	12.65	0	-1698	2706	2677	2651	2622	2596	2665	2610	48	795	500	1960	5	1	9400000	247	10.40	0.69	12	0.07	253.00	3792.00	4565	20240103	-42.39	2530	20241022	3.95	4565	-42.39	20240103	2530	3.95	20241022	4565	-42.39	20240103	2530	3.95	20241022	1.43	N	215480	500	48 억		1189346	N	N	0	N	00	N
46	20241024	111002	57	100.00	KOSDAQ		유통	N	N	N	N		N	2670	20	2	0.75	14603435	5469	67.15	2650	2720	2620	3445	1855	2650	2670.24	12.65	0	-1698	2706	2677	2651	2622	2596	2665	2610	48	795	500	1960	5	1	9400000	251	10.55	0.70	12	0.06	253.00	3792.00	4565	20240103	-41.51	2530	20241022	5.53	4565	-41.51	20240103	2530	5.53	20241022	4565	-41.51	20240103	2530	5.53	20241022	1.43	N	215480	500	48 억		1189346	N	N	0	N	00	N
47	20241024	100926	57	100.00	KOSDAQ		유통	N	N	N	N		N	2655	5	2	0.19	7472145	2804	34.43	2650	2720	2620	3445	1855	2650	2664.84	12.65	0	-1069	2706	2677	2651	2622	2596	2665	2610	48	795	500	1960	5	1	9400000	250	10.49	0.70	12	0.03	253.00	3792.00	4565	20240103	-41.84	2530	20241022	4.94	4565	-41.84	20240103	2530	4.94	20241022	4565	-41.84	20240103	2530	4.94	20241022	1.43	N	215480	500	48 억		1189346	N	N	0	N	00	N
48	20241024	091034	57	100.00	KOSDAQ		유통	N	N	N	N		N	2635	-15	5	-0.57	1547045	585	7.18	2650	2650	2620	3445	1855	2650	2644.48	12.65	0	-478	2706	2677	2651	2622	2596	2665	2610	48	795	500	1960	5	1	9400000	248	10.42	0.69	12	0.01	253.00	3792.00	4565	20240103	-42.28	2530	20241022	4.15	4565	-42.28	20240103	2530	4.15	20241022	4565	-42.28	20240103	2530	4.15	20241022	1.43	N	215480	500	48 억		1189346	N	N	0	N	00	N
49	20241023	161008	57	100.00	KOSDAQ		유통	N	N	N	N		N	2650	0	3	0.00	20868500	7897	34.78	2655	2680	2625	3445	1855	2650	2642.56	12.66	0	-215	2730	2690	2610	2570	2490	2710	2590	48	795	500	1960	5	1	9400000	249	10.47	0.70	12	0.08	253.00	3792.00	4565	20240103	-41.95	2530	20241022	4.74	4565	-41.95	20240103	2530	4.74	20241022	4565	-41.95	20240103	2530	4.74	20241022	1.44	N	215480	500	48 억		1189578	N	N	0	N	00	N
50	20241023	151028	57	100.00	KOSDAQ		유통	N	N	N	N		N	2645	-5	5	-0.19	18303660	6925	30.50	2655	2680	2625	3445	1855	2650	2643.10	12.66	0	-232	2730	2690	2610	2570	2490	2710	2590	48	795	500	1960	5	1	9400000	249	10.45	0.70	12	0.07	253.00	3792.00	4565	20240103	-42.06	2530	20241022	4.55	4565	-42.06	20240103	2530	4.55	20241022	4565	-42.06	20240103	2530	4.55	20241022	1.44	N	215480	500	48 억		1189578	N	N	0	N	00	N
51	20241023	141033	57	100.00	KOSDAQ		유통	N	N	N	N		N	2645	-5	5	-0.19	14184355	5373	23.66	2655	2680	2625	3445	1855	2650	2639.88	12.66	0	-200	2730	2690	2610	2570	2490	2710	2590	48	795	500	1960	5	1	9400000	249	10.45	0.70	12	0.06	253.00	3792.00	4565	20240103	-42.06	2530	20241022	4.55	4565	-42.06	20240103	2530	4.55	20241022	4565	-42.06	20240103	2530	4.55	20241022	1.44	N	215480	500	48 억		1189578	N	N	0	N	00	N
52	20241023	131017	57	100.00	KOSDAQ		유통	N	N	N	N		N	2640	-10	5	-0.38	10456950	3960	17.44	2655	2680	2625	3445	1855	2650	2640.58	12.66	0	-728	2730	2690	2610	2570	2490	2710	2590	48	795	500	1960	5	1	9400000	248	10.43	0.70	12	0.04	253.00	3792.00	4565	20240103	-42.17	2530	20241022	4.35	4565	-42.17	20240103	2530	4.35	20241022	4565	-42.17	20240103	2530	4.35	20241022	1.44	N	215480	500	48 억		1189578	N	N	0	N	00	N
53	20241023	121012	57	100.00	KOSDAQ		유통	N	N	N	N		N	2625	-25	5	-0.94	9165190	3470	15.28	2655	2680	2625	3445	1855	2650	2641.19	12.66	0	-719	2730	2690	2610	2570	2490	2710	2590	48	795	500	1960	5	1	9400000	247	10.38	0.69	12	0.04	253.00	3792.00	4565	20240103	-42.50	2530	20241022	3.75	4565	-42.50	20240103	2530	3.75	20241022	4565	-42.50	20240103	2530	3.75	20241022	1.44	N	215480	500	48 억		1189578	N	N	0	N	00	N
54	20241023	111006	57	100.00	KOSDAQ		유통	N	N	N	N		N	2630	-20	5	-0.75	7492210	2833	12.48	2655	2680	2625	3445	1855	2650	2644.57	12.66	0	-717	2730	2690	2610	2570	2490	2710	2590	48	795	500	1960	5	1	9400000	247	10.40	0.69	12	0.03	253.00	3792.00	4565	20240103	-42.39	2530	20241022	3.95	4565	-42.39	20240103	2530	3.95	20241022	4565	-42.39	20240103	2530	3.95	20241022	1.44	N	215480	500	48 억		1189578	N	N	0	N	00	N
55	20241023	101011	57	100.00	KOSDAQ		유통	N	N	N	N		N	2640	-10	5	-0.38	3969625	1494	6.58	2655	2680	2635	3445	1855	2650	2657.18	12.66	0	-695	2730	2690	2610	2570	2490	2710	2590	48	795	500	1960	5	1	9400000	248	10.43	0.70	12	0.02	253.00	3792.00	4565	20240103	-42.17	2530	20241022	4.35	4565	-42.17	20240103	2530	4.35	20241022	4565	-42.17	20240103	2530	4.35	20241022	1.44	N	215480	500	48 억		1189578	N	N	0	N	00	N
56	20241023	091011	57	100.00	KOSDAQ		유통	N	N	N	N		N	2670	20	2	0.75	2429280	912	4.02	2655	2680	2655	3445	1855	2650	2664.12	12.66	0	-457	2730	2690	2610	2570	2490	2710	2590	48	795	500	1960	5	1	9400000	251	10.55	0.70	12	0.01	253.00	3792.00	4565	20240103	-41.51	2530	20241022	5.53	4565	-41.51	20240103	2530	5.53	20241022	4565	-41.51	20240103	2530	5.53	20241022	1.44	N	215480	500	48 억		1189578	N	N	0	N	00	N
57	20241022	160958	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2650	20	2	0.76	58331690	22573	133.39	2630	2650	2530	3415	1845	2630	2584.04	12.68	0	-1970	2676	2652	2626	2602	2576	2640	2590	48	785	500	1940	5	1	9400000	249	10.47	0.70	12	0.24	253.00	3792.00	4565	20240103	-41.95	2530	20241022	4.74	4565	-41.95	20240103	2530	4.74	20241022	4565	-41.95	20240103	2530	4.74	20241022	1.44	N	215480	500	48 억		1191565	N	N	0	N	00	N
58	20241022	151012	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2605	-25	5	-0.95	52981310	20544	121.40	2630	2630	2530	3415	1845	2630	2578.92	12.68	0	-835	2676	2652	2626	2602	2576	2640	2590	48	785	500	1940	5	1	9400000	245	10.30	0.69	12	0.22	253.00	3792.00	4565	20240103	-42.94	2530	20241022	2.96	4565	-42.94	20240103	2530	2.96	20241022	4565	-42.94	20240103	2530	2.96	20241022	1.44	N	215480	500	48 억		1191565	N	N	0	N	00	N
59	20241022	141011	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2600	-30	5	-1.14	47681135	18515	109.41	2630	2630	2530	3415	1845	2630	2575.27	12.68	0	-267	2676	2652	2626	2602	2576	2640	2590	48	785	500	1940	5	1	9400000	244	10.28	0.69	12	0.20	253.00	3792.00	4565	20240103	-43.04	2530	20241022	2.77	4565	-43.04	20240103	2530	2.77	20241022	4565	-43.04	20240103	2530	2.77	20241022	1.44	N	215480	500	48 억		1191565	N	N	0	N	00	N
60	20241022	131011	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2590	-40	5	-1.52	43742515	16991	100.41	2630	2630	2530	3415	1845	2630	2574.45	12.68	0	-249	2676	2652	2626	2602	2576	2640	2590	48	785	500	1940	5	1	9400000	243	10.24	0.68	12	0.18	253.00	3792.00	4565	20240103	-43.26	2530	20241022	2.37	4565	-43.26	20240103	2530	2.37	20241022	4565	-43.26	20240103	2530	2.37	20241022	1.44	N	215480	500	48 억		1191565	N	N	0	N	00	N
61	20241022	121008	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2575	-55	5	-2.09	40463260	15719	92.89	2630	2630	2530	3415	1845	2630	2574.16	12.68	0	129	2676	2652	2626	2602	2576	2640	2590	48	785	500	1940	5	1	9400000	242	10.18	0.68	12	0.17	253.00	3792.00	4565	20240103	-43.59	2530	20241022	1.78	4565	-43.59	20240103	2530	1.78	20241022	4565	-43.59	20240103	2530	1.78	20241022	1.44	N	215480	500	48 억		1191565	N	N	0	N	00	N
62	20241022	111004	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2565	-65	5	-2.47	38068760	14786	87.38	2630	2630	2530	3415	1845	2630	2574.65	12.68	0	254	2676	2652	2626	2602	2576	2640	2590	48	785	500	1940	5	1	9400000	241	10.14	0.68	12	0.16	253.00	3792.00	4565	20240103	-43.81	2530	20241022	1.38	4565	-43.81	20240103	2530	1.38	20241022	4565	-43.81	20240103	2530	1.38	20241022	1.44	N	215480	500	48 억		1191565	N	N	0	N	00	N
63	20241022	101006	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2580	-50	5	-1.90	25032380	9713	57.40	2630	2630	2530	3415	1845	2630	2577.20	12.68	0	363	2676	2652	2626	2602	2576	2640	2590	48	785	500	1940	5	1	9400000	243	10.20	0.68	12	0.10	253.00	3792.00	4565	20240103	-43.48	2530	20241022	1.98	4565	-43.48	20240103	2530	1.98	20241022	4565	-43.48	20240103	2530	1.98	20241022	1.44	N	215480	500	48 억		1191565	N	N	0	N	00	N
64	20241022	091006	57	100.00	KOSDAQ		유통	N	N	N	N		N	2630	0	3	0.00	2466135	938	5.54	2630	2630	2620	3415	1845	2630	2629.14	12.68	0	-380	2676	2652	2626	2602	2576	2640	2590	48	785	500	1940	5	1	9400000	247	10.40	0.69	12	0.01	253.00	3792.00	4565	20240103	-42.39	2600	20241021	1.15	4565	-42.39	20240103	2600	1.15	20241021	4565	-42.39	20240103	2600	1.15	20241021	1.44	N	215480	500	48 억		1191565	N	N	0	N	00	N
65	20241021	160956	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2630	-20	5	-0.75	43138255	16477	23.91	2650	2650	2600	3445	1855	2650	2618.09	12.67	0	369	2773	2711	2663	2601	2553	2687	2577	48	795	500	1960	5	1	9400000	247	10.40	0.69	12	0.18	253.00	3792.00	4565	20240103	-42.39	2600	20241021	1.15	4565	-42.39	20240103	2600	1.15	20241021	4565	-42.39	20240103	2600	1.15	20241021	1.44	N	215480	500	48 억		1191172	N	N	0	N	00	N
66	20241021	151002	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2620	-30	5	-1.13	42050130	16063	23.31	2650	2650	2600	3445	1855	2650	2617.83	12.67	0	515	2773	2711	2663	2601	2553	2687	2577	48	795	500	1960	5	1	9400000	246	10.36	0.69	12	0.17	253.00	3792.00	4565	20240103	-42.61	2600	20241021	0.77	4565	-42.61	20240103	2600	0.77	20241021	4565	-42.61	20240103	2600	0.77	20241021	1.44	N	215480	500	48 억		1191172	N	N	0	N	00	N
67	20241021	141004	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2630	-20	5	-0.75	36766010	14050	20.39	2650	2650	2600	3445	1855	2650	2616.80	12.67	0	1221	2773	2711	2663	2601	2553	2687	2577	48	795	500	1960	5	1	9400000	247	10.40	0.69	12	0.15	253.00	3792.00	4565	20240103	-42.39	2600	20241021	1.15	4565	-42.39	20240103	2600	1.15	20241021	4565	-42.39	20240103	2600	1.15	20241021	1.44	N	215480	500	48 억		1191172	N	N	0	N	00	N
68	20241021	131002	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2650	0	3	0.00	36538670	13964	20.26	2650	2650	2600	3445	1855	2650	2616.63	12.67	0	1227	2773	2711	2663	2601	2553	2687	2577	48	795	500	1960	5	1	9400000	249	10.47	0.70	12	0.15	253.00	3792.00	4565	20240103	-41.95	2600	20241021	1.92	4565	-41.95	20240103	2600	1.92	20241021	4565	-41.95	20240103	2600	1.92	20241021	1.44	N	215480	500	48 억		1191172	N	N	0	N	00	N
69	20241021	121002	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2630	-20	5	-0.75	35172115	13446	19.51	2650	2650	2600	3445	1855	2650	2615.81	12.67	0	1251	2773	2711	2663	2601	2553	2687	2577	48	795	500	1960	5	1	9400000	247	10.40	0.69	12	0.14	253.00	3792.00	4565	20240103	-42.39	2600	20241021	1.15	4565	-42.39	20240103	2600	1.15	20241021	4565	-42.39	20240103	2600	1.15	20241021	1.44	N	215480	500	48 억		1191172	N	N	0	N	00	N
70	20241021	110956	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2630	-20	5	-0.75	26992330	10335	15.00	2650	2650	2600	3445	1855	2650	2611.74	12.67	0	521	2773	2711	2663	2601	2553	2687	2577	48	795	500	1960	5	1	9400000	247	10.40	0.69	12	0.11	253.00	3792.00	4565	20240103	-42.39	2600	20241021	1.15	4565	-42.39	20240103	2600	1.15	20241021	4565	-42.39	20240103	2600	1.15	20241021	1.44	N	215480	500	48 억		1191172	N	N	0	N	00	N
71	20241021	101000	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2625	-25	5	-0.94	25652330	9825	14.26	2650	2650	2600	3445	1855	2650	2610.92	12.67	0	682	2773	2711	2663	2601	2553	2687	2577	48	795	500	1960	5	1	9400000	247	10.38	0.69	12	0.10	253.00	3792.00	4565	20240103	-42.50	2600	20241021	0.96	4565	-42.50	20240103	2600	0.96	20241021	4565	-42.50	20240103	2600	0.96	20241021	1.44	N	215480	500	48 억		1191172	N	N	0	N	00	N
72	20241021	090958	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2625	-25	5	-0.94	9568235	3665	5.32	2650	2650	2600	3445	1855	2650	2610.71	12.67	0	526	2773	2711	2663	2601	2553	2687	2577	48	795	500	1960	5	1	9400000	247	10.38	0.69	12	0.04	253.00	3792.00	4565	20240103	-42.50	2600	20241021	0.96	4565	-42.50	20240103	2600	0.96	20241021	4565	-42.50	20240103	2600	0.96	20241021	1.44	N	215480	500	48 억		1191172	N	N	0	N	00	N
73	20241018	160957	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2650	-75	5	-2.75	182276235	68760	236.57	2710	2725	2615	3540	1910	2725	2650.91	12.68	0	-794	2768	2746	2723	2701	2678	2747	2702	48	815	500	2010	5	1	9400000	249	10.47	0.70	12	0.73	253.00	3792.00	4565	20240103	-41.95	2615	20241018	1.34	4565	-41.95	20240103	2615	1.34	20241018	4565	-41.95	20240103	2615	1.34	20241018	1.44	N	215480	500	48 억		1191983	N	N	0	N	00	N
74	20241018	151021	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2650	-75	5	-2.75	180136360	67953	233.79	2710	2725	2615	3540	1910	2725	2650.90	12.68	0	-597	2768	2746	2723	2701	2678	2747	2702	48	815	500	2010	5	1	9400000	249	10.47	0.70	12	0.72	253.00	3792.00	4565	20240103	-41.95	2615	20241018	1.34	4565	-41.95	20240103	2615	1.34	20241018	4565	-41.95	20240103	2615	1.34	20241018	1.44	N	215480	500	48 억		1191983	N	N	0	N	00	N
75	20241018	141022	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2665	-60	5	-2.20	174208175	65714	226.09	2710	2725	2615	3540	1910	2725	2651.01	12.68	0	282	2768	2746	2723	2701	2678	2747	2702	48	815	500	2010	5	1	9400000	251	10.53	0.70	12	0.70	253.00	3792.00	4565	20240103	-41.62	2615	20241018	1.91	4565	-41.62	20240103	2615	1.91	20241018	4565	-41.62	20240103	2615	1.91	20241018	1.44	N	215480	500	48 억		1191983	N	N	0	N	00	N
76	20241018	131008	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2630	-95	5	-3.49	169489160	63933	219.96	2710	2725	2615	3540	1910	2725	2651.04	12.68	0	971	2768	2746	2723	2701	2678	2747	2702	48	815	500	2010	5	1	9400000	247	10.40	0.69	12	0.68	253.00	3792.00	4565	20240103	-42.39	2615	20241018	0.57	4565	-42.39	20240103	2615	0.57	20241018	4565	-42.39	20240103	2615	0.57	20241018	1.44	N	215480	500	48 억		1191983	N	N	0	N	00	N
77	20241018	121018	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2640	-85	5	-3.12	137511265	51780	178.15	2710	2725	2635	3540	1910	2725	2655.68	12.68	0	2217	2768	2746	2723	2701	2678	2747	2702	48	815	500	2010	5	1	9400000	248	10.43	0.70	12	0.55	253.00	3792.00	4565	20240103	-42.17	2635	20241018	0.19	4565	-42.17	20240103	2635	0.19	20241018	4565	-42.17	20240103	2635	0.19	20241018	1.44	N	215480	500	48 억		1191983	N	N	0	N	00	N
78	20241018	111017	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2645	-80	5	-2.94	97984070	36813	126.65	2710	2725	2635	3540	1910	2725	2661.67	12.68	0	1426	2768	2746	2723	2701	2678	2747	2702	48	815	500	2010	5	1	9400000	249	10.45	0.70	12	0.39	253.00	3792.00	4565	20240103	-42.06	2635	20241018	0.38	4565	-42.06	20240103	2635	0.38	20241018	4565	-42.06	20240103	2635	0.38	20241018	1.44	N	215480	500	48 억		1191983	N	N	0	N	00	N
79	20241018	101003	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2665	-60	5	-2.20	54654940	20430	70.29	2710	2725	2640	3540	1910	2725	2675.23	12.68	0	804	2768	2746	2723	2701	2678	2747	2702	48	815	500	2010	5	1	9400000	251	10.53	0.70	12	0.22	253.00	3792.00	4565	20240103	-41.62	2640	20241018	0.95	4565	-41.62	20240103	2640	0.95	20241018	4565	-41.62	20240103	2640	0.95	20241018	1.44	N	215480	500	48 억		1191983	N	N	0	N	00	N
80	20241018	091003	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2695	-30	5	-1.10	16543430	6138	21.12	2710	2725	2690	3540	1910	2725	2695.25	12.68	0	62	2768	2746	2723	2701	2678	2747	2702	48	815	500	2010	5	1	9400000	253	10.65	0.71	12	0.07	253.00	3792.00	4565	20240103	-40.96	2690	20241018	0.19	4565	-40.96	20240103	2690	0.19	20241018	4565	-40.96	20240103	2690	0.19	20241018	1.44	N	215480	500	48 억		1191983	N	N	0	N	00	N
81	20241017	161001	57	100.00	KOSDAQ		유통	N	N	N	N		N	2725	0	3	0.00	75907200	27910	156.45	2725	2745	2700	3540	1910	2725	2719.71	12.69	0	-813	2791	2757	2731	2697	2671	2745	2685	48	815	500	2010	5	1	9400000	256	10.77	0.72	12	0.30	253.00	3792.00	4565	20240103	-40.31	2690	20240919	1.30	4565	-40.31	20240103	2690	1.30	20240919	4565	-40.31	20240103	2690	1.30	20240919	1.44	N	215480	500	48 억		1192813	N	N	0	N	00	N
82	20241017	151003	57	100.00	KOSDAQ		유통	N	N	N	N		N	2715	-10	5	-0.37	69899655	25702	144.08	2725	2745	2700	3540	1910	2725	2719.62	12.69	0	-652	2791	2757	2731	2697	2671	2745	2685	48	815	500	2010	5	1	9400000	255	10.73	0.72	12	0.27	253.00	3792.00	4565	20240103	-40.53	2690	20240919	0.93	4565	-40.53	20240103	2690	0.93	20240919	4565	-40.53	20240103	2690	0.93	20240919	1.44	N	215480	500	48 억		1192813	N	N	0	N	00	N
83	20241017	141006	57	100.00	KOSDAQ		유통	N	N	N	N		N	2725	0	3	0.00	57961515	21293	119.36	2725	2745	2705	3540	1910	2725	2722.09	12.69	0	-650	2791	2757	2731	2697	2671	2745	2685	48	815	500	2010	5	1	9400000	256	10.77	0.72	12	0.23	253.00	3792.00	4565	20240103	-40.31	2690	20240919	1.30	4565	-40.31	20240103	2690	1.30	20240919	4565	-40.31	20240103	2690	1.30	20240919	1.44	N	215480	500	48 억		1192813	N	N	0	N	00	N
84	20241017	131002	57	100.00	KOSDAQ		유통	N	N	N	N		N	2715	-10	5	-0.37	50560270	18572	104.11	2725	2745	2705	3540	1910	2725	2722.39	12.69	0	232	2791	2757	2731	2697	2671	2745	2685	48	815	500	2010	5	1	9400000	255	10.73	0.72	12	0.20	253.00	3792.00	4565	20240103	-40.53	2690	20240919	0.93	4565	-40.53	20240103	2690	0.93	20240919	4565	-40.53	20240103	2690	0.93	20240919	1.44	N	215480	500	48 억		1192813	N	N	0	N	00	N
85	20241017	121006	57	100.00	KOSDAQ		유통	N	N	N	N		N	2720	-5	5	-0.18	47888770	17585	98.58	2725	2745	2705	3540	1910	2725	2723.27	12.69	0	294	2791	2757	2731	2697	2671	2745	2685	48	815	500	2010	5	1	9400000	256	10.75	0.72	12	0.19	253.00	3792.00	4565	20240103	-40.42	2690	20240919	1.12	4565	-40.42	20240103	2690	1.12	20240919	4565	-40.42	20240103	2690	1.12	20240919	1.44	N	215480	500	48 억		1192813	N	N	0	N	00	N
86	20241017	111005	57	100.00	KOSDAQ		유통	N	N	N	N		N	2710	-15	5	-0.55	42817615	15713	88.08	2725	2745	2710	3540	1910	2725	2724.98	12.69	0	330	2791	2757	2731	2697	2671	2745	2685	48	815	500	2010	5	1	9400000	255	10.71	0.71	12	0.17	253.00	3792.00	4565	20240103	-40.64	2690	20240919	0.74	4565	-40.64	20240103	2690	0.74	20240919	4565	-40.64	20240103	2690	0.74	20240919	1.44	N	215480	500	48 억		1192813	N	N	0	N	00	N
87	20241017	101002	57	100.00	KOSDAQ		유통	N	N	N	N		N	2735	10	2	0.37	35163365	12898	72.30	2725	2745	2715	3540	1910	2725	2726.26	12.69	0	162	2791	2757	2731	2697	2671	2745	2685	48	815	500	2010	5	1	9400000	257	10.81	0.72	12	0.14	253.00	3792.00	4565	20240103	-40.09	2690	20240919	1.67	4565	-40.09	20240103	2690	1.67	20240919	4565	-40.09	20240103	2690	1.67	20240919	1.44	N	215480	500	48 억		1192813	N	N	0	N	00	N
88	20241017	090956	57	100.00	KOSDAQ		유통	N	N	N	N		N	2740	15	2	0.55	27222520	9990	56.00	2725	2740	2715	3540	1910	2725	2724.98	12.69	0	59	2791	2757	2731	2697	2671	2745	2685	48	815	500	2010	5	1	9400000	258	10.83	0.72	12	0.11	253.00	3792.00	4565	20240103	-39.98	2690	20240919	1.86	4565	-39.98	20240103	2690	1.86	20240919	4565	-39.98	20240103	2690	1.86	20240919	1.44	N	215480	500	48 억		1192813	N	N	0	N	00	N
89	20241016	160952	57	100.00	KOSDAQ		유통	N	N	N	N		N	2725	-25	5	-0.91	48720825	17831	43.78	2730	2765	2705	3575	1925	2750	2732.37	12.70	0	-1066	2810	2780	2760	2730	2710	2795	2745	48	825	500	2030	5	1	9400000	256	10.77	0.72	12	0.19	253.00	3792.00	4565	20240103	-40.31	2690	20240919	1.30	4565	-40.31	20240103	2690	1.30	20240919	4565	-40.31	20240103	2690	1.30	20240919	1.44	N	215480	500	48 억		1193872	N	N	0	N	00	N
90	20241016	150957	57	100.00	KOSDAQ		유통	N	N	N	N		N	2715	-35	5	-1.27	43664780	15973	39.22	2730	2765	2705	3575	1925	2750	2733.66	12.70	0	-873	2810	2780	2760	2730	2710	2795	2745	48	825	500	2030	5	1	9400000	255	10.73	0.72	12	0.17	253.00	3792.00	4565	20240103	-40.53	2690	20240919	0.93	4565	-40.53	20240103	2690	0.93	20240919	4565	-40.53	20240103	2690	0.93	20240919	1.44	N	215480	500	48 억		1193872	N	N	0	N	00	N
91	20241016	140958	57	100.00	KOSDAQ		유통	N	N	N	N		N	2730	-20	5	-0.73	31864435	11632	28.56	2730	2765	2730	3575	1925	2750	2739.38	12.70	0	-584	2810	2780	2760	2730	2710	2795	2745	48	825	500	2030	5	1	9400000	257	10.79	0.72	12	0.12	253.00	3792.00	4565	20240103	-40.20	2690	20240919	1.49	4565	-40.20	20240103	2690	1.49	20240919	4565	-40.20	20240103	2690	1.49	20240919	1.44	N	215480	500	48 억		1193872	N	N	0	N	00	N
92	20241016	130954	57	100.00	KOSDAQ		유통	N	N	N	N		N	2750	0	3	0.00	27056095	9876	24.25	2730	2765	2730	3575	1925	2750	2739.58	12.70	0	-577	2810	2780	2760	2730	2710	2795	2745	48	825	500	2030	5	1	9400000	259	10.87	0.73	12	0.11	253.00	3792.00	4565	20240103	-39.76	2690	20240919	2.23	4565	-39.76	20240103	2690	2.23	20240919	4565	-39.76	20240103	2690	2.23	20240919	1.44	N	215480	500	48 억		1193872	N	N	0	N	00	N
93	20241016	120954	57	100.00	KOSDAQ		유통	N	N	N	N		N	2760	10	2	0.36	22552535	8239	20.23	2730	2765	2730	3575	1925	2750	2737.29	12.70	0	-501	2810	2780	2760	2730	2710	2795	2745	48	825	500	2030	5	1	9400000	259	10.91	0.73	12	0.09	253.00	3792.00	4565	20240103	-39.54	2690	20240919	2.60	4565	-39.54	20240103	2690	2.60	20240919	4565	-39.54	20240103	2690	2.60	20240919	1.44	N	215480	500	48 억		1193872	N	N	0	N	00	N
94	20241016	110952	57	100.00	KOSDAQ		유통	N	N	N	N		N	2755	5	2	0.18	22165910	8099	19.89	2730	2765	2730	3575	1925	2750	2736.87	12.70	0	-446	2810	2780	2760	2730	2710	2795	2745	48	825	500	2030	5	1	9400000	259	10.89	0.73	12	0.09	253.00	3792.00	4565	20240103	-39.65	2690	20240919	2.42	4565	-39.65	20240103	2690	2.42	20240919	4565	-39.65	20240103	2690	2.42	20240919	1.44	N	215480	500	48 억		1193872	N	N	0	N	00	N
95	20241016	100953	57	100.00	KOSDAQ		유통	N	N	N	N		N	2740	-10	5	-0.36	18225630	6661	16.36	2730	2765	2730	3575	1925	2750	2736.17	12.70	0	-381	2810	2780	2760	2730	2710	2795	2745	48	825	500	2030	5	1	9400000	258	10.83	0.72	12	0.07	253.00	3792.00	4565	20240103	-39.98	2690	20240919	1.86	4565	-39.98	20240103	2690	1.86	20240919	4565	-39.98	20240103	2690	1.86	20240919	1.44	N	215480	500	48 억		1193872	N	N	0	N	00	N
96	20241016	090955	57	100.00	KOSDAQ		유통	N	N	N	N		N	2730	-20	5	-0.73	8457025	3095	7.60	2730	2750	2730	3575	1925	2750	2732.48	12.70	0	-66	2810	2780	2760	2730	2710	2795	2745	48	825	500	2030	5	1	9400000	257	10.79	0.72	12	0.03	253.00	3792.00	4565	20240103	-40.20	2690	20240919	1.49	4565	-40.20	20240103	2690	1.49	20240919	4565	-40.20	20240103	2690	1.49	20240919	1.44	N	215480	500	48 억		1193872	N	N	0	N	00	N
97	20241015	160948	57	100.00	KOSDAQ		유통	N	N	N	N		N	2750	-35	5	-1.26	112209625	40724	143.64	2745	2790	2740	3620	1950	2785	2755.39	12.68	0	2314	2875	2830	2785	2740	2695	2852	2762	48	835	500	2060	5	1	9400000	259	10.87	0.73	12	0.43	253.00	3792.00	4565	20240103	-39.76	2690	20240919	2.23	4565	-39.76	20240103	2690	2.23	20240919	4565	-39.76	20240103	2690	2.23	20240919	1.48	N	215480	500	48 억		1191574	N	N	0	N	00	N
98	20241015	150956	57	100.00	KOSDAQ		유통	N	N	N	N		N	2755	-30	5	-1.08	104327890	37864	133.55	2745	2790	2740	3620	1950	2785	2755.33	12.68	0	2410	2875	2830	2785	2740	2695	2852	2762	48	835	500	2060	5	1	9400000	259	10.89	0.73	12	0.40	253.00	3792.00	4565	20240103	-39.65	2690	20240919	2.42	4565	-39.65	20240103	2690	2.42	20240919	4565	-39.65	20240103	2690	2.42	20240919	1.48	N	215480	500	48 억		1191574	N	N	0	N	00	N
99	20241015	140956	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	-20	5	-0.72	79705670	28963	102.16	2745	2770	2740	3620	1950	2785	2751.98	12.68	0	2020	2875	2830	2785	2740	2695	2852	2762	48	835	500	2060	5	1	9400000	260	10.93	0.73	12	0.31	253.00	3792.00	4565	20240103	-39.43	2690	20240919	2.79	4565	-39.43	20240103	2690	2.79	20240919	4565	-39.43	20240103	2690	2.79	20240919	1.48	N	215480	500	48 억		1191574	N	N	0	N	00	N
100	20241015	130952	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	-20	5	-0.72	71441585	25961	91.57	2745	2770	2740	3620	1950	2785	2751.88	12.68	0	2074	2875	2830	2785	2740	2695	2852	2762	48	835	500	2060	5	1	9400000	260	10.93	0.73	12	0.28	253.00	3792.00	4565	20240103	-39.43	2690	20240919	2.79	4565	-39.43	20240103	2690	2.79	20240919	4565	-39.43	20240103	2690	2.79	20240919	1.48	N	215480	500	48 억		1191574	N	N	0	N	00	N
101	20241015	120955	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	-20	5	-0.72	70264980	25535	90.06	2745	2765	2740	3620	1950	2785	2751.71	12.68	0	2139	2875	2830	2785	2740	2695	2852	2762	48	835	500	2060	5	1	9400000	260	10.93	0.73	12	0.27	253.00	3792.00	4565	20240103	-39.43	2690	20240919	2.79	4565	-39.43	20240103	2690	2.79	20240919	4565	-39.43	20240103	2690	2.79	20240919	1.48	N	215480	500	48 억		1191574	N	N	0	N	00	N
102	20241015	111001	57	100.00	KOSDAQ		유통	N	N	N	N		N	2750	-35	5	-1.26	62067940	22562	79.58	2745	2765	2740	3620	1950	2785	2750.99	12.68	0	2358	2875	2830	2785	2740	2695	2852	2762	48	835	500	2060	5	1	9400000	259	10.87	0.73	12	0.24	253.00	3792.00	4565	20240103	-39.76	2690	20240919	2.23	4565	-39.76	20240103	2690	2.23	20240919	4565	-39.76	20240103	2690	2.23	20240919	1.48	N	215480	500	48 억		1191574	N	N	0	N	00	N
103	20241015	100957	57	100.00	KOSDAQ		유통	N	N	N	N		N	2760	-25	5	-0.90	53476815	19449	68.60	2745	2765	2740	3620	1950	2785	2749.59	12.68	0	2558	2875	2830	2785	2740	2695	2852	2762	48	835	500	2060	5	1	9400000	259	10.91	0.73	12	0.21	253.00	3792.00	4565	20240103	-39.54	2690	20240919	2.60	4565	-39.54	20240103	2690	2.60	20240919	4565	-39.54	20240103	2690	2.60	20240919	1.48	N	215480	500	48 억		1191574	N	N	0	N	00	N
104	20241015	090952	57	100.00	KOSDAQ		유통	N	N	N	N		N	2755	-30	5	-1.08	27175955	9884	34.86	2745	2765	2745	3620	1950	2785	2749.49	12.68	0	1840	2875	2830	2785	2740	2695	2852	2762	48	835	500	2060	5	1	9400000	259	10.89	0.73	12	0.11	253.00	3792.00	4565	20240103	-39.65	2690	20240919	2.42	4565	-39.65	20240103	2690	2.42	20240919	4565	-39.65	20240103	2690	2.42	20240919	1.48	N	215480	500	48 억		1191574	N	N	0	N	00	N
105	20241014	160930	57	100.00	KOSDAQ		유통	N	N	N	N		N	2785	35	2	1.27	78667465	28342	26.90	2760	2830	2740	3575	1925	2750	2775.64	12.70	0	-2336	2943	2846	2798	2701	2653	2822	2677	48	825	500	2030	5	1	9400000	262	11.01	0.73	12	0.30	253.00	3792.00	4565	20240103	-38.99	2690	20240919	3.53	4565	-38.99	20240103	2690	3.53	20240919	4565	-38.99	20240103	2690	3.53	20240919	1.49	N	215480	500	48 억		1193925	N	N	0	N	00	N
106	20241014	150941	57	100.00	KOSDAQ		유통	N	N	N	N		N	2785	35	2	1.27	77871080	28056	26.63	2760	2830	2740	3575	1925	2750	2775.56	12.70	0	-2349	2943	2846	2798	2701	2653	2822	2677	48	825	500	2030	5	1	9400000	262	11.01	0.73	12	0.30	253.00	3792.00	4565	20240103	-38.99	2690	20240919	3.53	4565	-38.99	20240103	2690	3.53	20240919	4565	-38.99	20240103	2690	3.53	20240919	1.49	N	215480	500	48 억		1193925	N	N	0	N	00	N
107	20241014	140940	57	100.00	KOSDAQ		유통	N	N	N	N		N	2770	20	2	0.73	53049130	19154	18.18	2760	2830	2740	3575	1925	2750	2769.61	12.70	0	-2229	2943	2846	2798	2701	2653	2822	2677	48	825	500	2030	5	1	9400000	260	10.95	0.73	12	0.20	253.00	3792.00	4565	20240103	-39.32	2690	20240919	2.97	4565	-39.32	20240103	2690	2.97	20240919	4565	-39.32	20240103	2690	2.97	20240919	1.49	N	215480	500	48 억		1193925	N	N	0	N	00	N
108	20241014	130939	57	100.00	KOSDAQ		유통	N	N	N	N		N	2770	20	2	0.73	40605825	14676	13.93	2760	2830	2740	3575	1925	2750	2766.82	12.70	0	-1692	2943	2846	2798	2701	2653	2822	2677	48	825	500	2030	5	1	9400000	260	10.95	0.73	12	0.16	253.00	3792.00	4565	20240103	-39.32	2690	20240919	2.97	4565	-39.32	20240103	2690	2.97	20240919	4565	-39.32	20240103	2690	2.97	20240919	1.49	N	215480	500	48 억		1193925	N	N	0	N	00	N
109	20241014	120932	57	100.00	KOSDAQ		유통	N	N	N	N		N	2770	20	2	0.73	38928205	14070	13.35	2760	2830	2740	3575	1925	2750	2766.75	12.70	0	-1657	2943	2846	2798	2701	2653	2822	2677	48	825	500	2030	5	1	9400000	260	10.95	0.73	12	0.15	253.00	3792.00	4565	20240103	-39.32	2690	20240919	2.97	4565	-39.32	20240103	2690	2.97	20240919	4565	-39.32	20240103	2690	2.97	20240919	1.49	N	215480	500	48 억		1193925	N	N	0	N	00	N
110	20241014	110930	57	100.00	KOSDAQ		유통	N	N	N	N		N	2785	35	2	1.27	33165965	11980	11.37	2760	2830	2740	3575	1925	2750	2768.44	12.70	0	-1652	2943	2846	2798	2701	2653	2822	2677	48	825	500	2030	5	1	9400000	262	11.01	0.73	12	0.13	253.00	3792.00	4565	20240103	-38.99	2690	20240919	3.53	4565	-38.99	20240103	2690	3.53	20240919	4565	-38.99	20240103	2690	3.53	20240919	1.49	N	215480	500	48 억		1193925	N	N	0	N	00	N
111	20241014	100932	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	15	2	0.55	30314970	10951	10.39	2760	2830	2740	3575	1925	2750	2768.24	12.70	0	-1495	2943	2846	2798	2701	2653	2822	2677	48	825	500	2030	5	1	9400000	260	10.93	0.73	12	0.12	253.00	3792.00	4565	20240103	-39.43	2690	20240919	2.79	4565	-39.43	20240103	2690	2.79	20240919	4565	-39.43	20240103	2690	2.79	20240919	1.49	N	215480	500	48 억		1193925	N	N	0	N	00	N
112	20241014	090936	57	100.00	KOSDAQ		유통	N	N	N	N		N	2770	20	2	0.73	16550370	5965	5.66	2760	2830	2740	3575	1925	2750	2774.58	12.70	0	-1248	2943	2846	2798	2701	2653	2822	2677	48	825	500	2030	5	1	9400000	260	10.95	0.73	12	0.06	253.00	3792.00	4565	20240103	-39.32	2690	20240919	2.97	4565	-39.32	20240103	2690	2.97	20240919	4565	-39.32	20240103	2690	2.97	20240919	1.49	N	215480	500	48 억		1193925	N	N	0	N	00	N
113	20241011	160917	57	100.00	KOSDAQ		유통	N	N	N	N		N	2750	0	3	0.00	293607400	104499	482.30	2835	2895	2750	3575	1925	2750	2809.71	12.75	0	-4215	2793	2771	2758	2736	2723	2765	2730	48	825	500	2030	5	1	9400000	259	10.87	0.73	12	1.11	253.00	3792.00	4565	20240103	-39.76	2690	20240919	2.23	4565	-39.76	20240103	2690	2.23	20240919	4565	-39.76	20240103	2690	2.23	20240919	1.50	N	215480	500	48 억		1198156	N	N	0	N	00	N
114	20241011	150930	57	100.00	KOSDAQ		유통	N	N	N	N		N	2770	20	2	0.73	271807860	96580	445.75	2835	2895	2750	3575	1925	2750	2814.33	12.75	0	-4016	2793	2771	2758	2736	2723	2765	2730	48	825	500	2030	5	1	9400000	260	10.95	0.73	12	1.03	253.00	3792.00	4565	20240103	-39.32	2690	20240919	2.97	4565	-39.32	20240103	2690	2.97	20240919	4565	-39.32	20240103	2690	2.97	20240919	1.50	N	215480	500	48 억		1198156	N	N	0	N	00	N
115	20241011	140933	57	100.00	KOSDAQ		유통	N	N	N	N		N	2760	10	2	0.36	254823050	90423	417.33	2835	2895	2750	3575	1925	2750	2818.12	12.75	0	-3435	2793	2771	2758	2736	2723	2765	2730	48	825	500	2030	5	1	9400000	259	10.91	0.73	12	0.96	253.00	3792.00	4565	20240103	-39.54	2690	20240919	2.60	4565	-39.54	20240103	2690	2.60	20240919	4565	-39.54	20240103	2690	2.60	20240919	1.50	N	215480	500	48 억		1198156	N	N	0	N	00	N
116	20241011	130933	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	15	2	0.55	245515045	87050	401.76	2835	2895	2750	3575	1925	2750	2820.39	12.75	0	-3419	2793	2771	2758	2736	2723	2765	2730	48	825	500	2030	5	1	9400000	260	10.93	0.73	12	0.93	253.00	3792.00	4565	20240103	-39.43	2690	20240919	2.79	4565	-39.43	20240103	2690	2.79	20240919	4565	-39.43	20240103	2690	2.79	20240919	1.50	N	215480	500	48 억		1198156	N	N	0	N	00	N
117	20241011	120926	57	100.00	KOSDAQ		유통	N	N	N	N		N	2780	30	2	1.09	239900515	85020	392.39	2835	2895	2750	3575	1925	2750	2821.70	12.75	0	-3399	2793	2771	2758	2736	2723	2765	2730	48	825	500	2030	5	1	9400000	261	10.99	0.73	12	0.90	253.00	3792.00	4565	20240103	-39.10	2690	20240919	3.35	4565	-39.10	20240103	2690	3.35	20240919	4565	-39.10	20240103	2690	3.35	20240919	1.50	N	215480	500	48 억		1198156	N	N	0	N	00	N
118	20241011	110927	57	100.00	KOSDAQ		유통	N	N	N	N		N	2785	35	2	1.27	208990840	73864	340.91	2835	2895	2750	3575	1925	2750	2829.40	12.75	0	-2594	2793	2771	2758	2736	2723	2765	2730	48	825	500	2030	5	1	9400000	262	11.01	0.73	12	0.79	253.00	3792.00	4565	20240103	-38.99	2690	20240919	3.53	4565	-38.99	20240103	2690	3.53	20240919	4565	-38.99	20240103	2690	3.53	20240919	1.50	N	215480	500	48 억		1198156	N	N	0	N	00	N
119	20241011	100935	57	100.00	KOSDAQ		유통	N	N	N	N		N	2795	45	2	1.64	198179620	69984	323.00	2835	2895	2750	3575	1925	2750	2831.79	12.75	0	-2931	2793	2771	2758	2736	2723	2765	2730	48	825	500	2030	5	1	9400000	263	11.05	0.74	12	0.74	253.00	3792.00	4565	20240103	-38.77	2690	20240919	3.90	4565	-38.77	20240103	2690	3.90	20240919	4565	-38.77	20240103	2690	3.90	20240919	1.50	N	215480	500	48 억		1198156	N	N	0	N	00	N
120	20241011	090932	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	125	2	4.55	123155535	43153	199.16	2835	2895	2795	3575	1925	2750	2853.93	12.75	0	-702	2793	2771	2758	2736	2723	2765	2730	48	825	500	2030	5	1	9400000	270	11.36	0.76	12	0.46	253.00	3792.00	4565	20240103	-37.02	2690	20240919	6.88	4565	-37.02	20240103	2690	6.88	20240919	4565	-37.02	20240103	2690	6.88	20240919	1.50	N	215480	500	48 억		1198156	N	N	0	N	00	N
121	20241010	160952	57	100.00	KOSDAQ		유통	N	N	N	N		N	2750	-30	5	-1.08	59224530	21489	147.25	2780	2780	2745	3610	1950	2780	2756.04	12.75	0	-298	2843	2811	2773	2741	2703	2827	2757	48	830	500	2050	5	1	9400000	259	10.87	0.73	12	0.23	253.00	3792.00	4565	20240103	-39.76	2690	20240919	2.23	4565	-39.76	20240103	2690	2.23	20240919	4565	-39.76	20240103	2690	2.23	20240919	1.51	N	215480	500	48 억		1198470	N	N	0	N	00	N
122	20241010	151008	57	100.00	KOSDAQ		유통	N	N	N	N		N	2750	-30	5	-1.08	58504000	21227	145.45	2780	2780	2745	3610	1950	2780	2756.11	12.75	0	-174	2843	2811	2773	2741	2703	2827	2757	48	830	500	2050	5	1	9400000	259	10.87	0.73	12	0.23	253.00	3792.00	4565	20240103	-39.76	2690	20240919	2.23	4565	-39.76	20240103	2690	2.23	20240919	4565	-39.76	20240103	2690	2.23	20240919	1.51	N	215480	500	48 억		1198470	N	N	0	N	00	N
123	20241010	141000	57	100.00	KOSDAQ		유통	N	N	N	N		N	2755	-25	5	-0.90	51197345	18572	127.26	2780	2780	2745	3610	1950	2780	2756.69	12.75	0	-116	2843	2811	2773	2741	2703	2827	2757	48	830	500	2050	5	1	9400000	259	10.89	0.73	12	0.20	253.00	3792.00	4565	20240103	-39.65	2690	20240919	2.42	4565	-39.65	20240103	2690	2.42	20240919	4565	-39.65	20240103	2690	2.42	20240919	1.51	N	215480	500	48 억		1198470	N	N	0	N	00	N
124	20241010	130957	57	100.00	KOSDAQ		유통	N	N	N	N		N	2760	-20	5	-0.72	45217435	16403	112.40	2780	2780	2745	3610	1950	2780	2756.65	12.75	0	200	2843	2811	2773	2741	2703	2827	2757	48	830	500	2050	5	1	9400000	259	10.91	0.73	12	0.17	253.00	3792.00	4565	20240103	-39.54	2690	20240919	2.60	4565	-39.54	20240103	2690	2.60	20240919	4565	-39.54	20240103	2690	2.60	20240919	1.51	N	215480	500	48 억		1198470	N	N	0	N	00	N
125	20241010	120959	57	100.00	KOSDAQ		유통	N	N	N	N		N	2750	-30	5	-1.08	42958425	15585	106.79	2780	2780	2745	3610	1950	2780	2756.39	12.75	0	646	2843	2811	2773	2741	2703	2827	2757	48	830	500	2050	5	1	9400000	259	10.87	0.73	12	0.17	253.00	3792.00	4565	20240103	-39.76	2690	20240919	2.23	4565	-39.76	20240103	2690	2.23	20240919	4565	-39.76	20240103	2690	2.23	20240919	1.51	N	215480	500	48 억		1198470	N	N	0	N	00	N
126	20241010	110958	57	100.00	KOSDAQ		유통	N	N	N	N		N	2755	-25	5	-0.90	40122910	14556	99.74	2780	2780	2745	3610	1950	2780	2756.45	12.75	0	392	2843	2811	2773	2741	2703	2827	2757	48	830	500	2050	5	1	9400000	259	10.89	0.73	12	0.15	253.00	3792.00	4565	20240103	-39.65	2690	20240919	2.42	4565	-39.65	20240103	2690	2.42	20240919	4565	-39.65	20240103	2690	2.42	20240919	1.51	N	215480	500	48 억		1198470	N	N	0	N	00	N
127	20241010	100956	57	100.00	KOSDAQ		유통	N	N	N	N		N	2750	-30	5	-1.08	32138240	11656	79.87	2780	2780	2745	3610	1950	2780	2757.23	12.75	0	392	2843	2811	2773	2741	2703	2827	2757	48	830	500	2050	5	1	9400000	259	10.87	0.73	12	0.12	253.00	3792.00	4565	20240103	-39.76	2690	20240919	2.23	4565	-39.76	20240103	2690	2.23	20240919	4565	-39.76	20240103	2690	2.23	20240919	1.51	N	215480	500	48 억		1198470	N	N	0	N	00	N
128	20241010	091000	57	100.00	KOSDAQ		유통	N	N	N	N		N	2770	-10	5	-0.36	2421660	875	6.00	2780	2780	2760	3610	1950	2780	2767.60	12.75	0	422	2843	2811	2773	2741	2703	2827	2757	48	830	500	2050	5	1	9400000	260	10.95	0.73	12	0.01	253.00	3792.00	4565	20240103	-39.32	2690	20240919	2.97	4565	-39.32	20240103	2690	2.97	20240919	4565	-39.32	20240103	2690	2.97	20240919	1.51	N	215480	500	48 억		1198470	N	N	0	N	00	N
129	20241008	160950	57	100.00	KOSDAQ		유통	N	N	N	N		N	2780	0	3	0.00	40530090	14594	40.71	2755	2805	2735	3610	1950	2780	2777.17	12.78	0	-2470	2880	2830	2770	2720	2660	2855	2745	48	830	500	2050	5	1	9400000	261	10.99	0.73	12	0.16	253.00	3792.00	4565	20240103	-39.10	2690	20240919	3.35	4565	-39.10	20240103	2690	3.35	20240919	4565	-39.10	20240103	2690	3.35	20240919	1.50	N	215480	500	48 억		1200951	N	N	0	N	00	N
130	20241008	150958	57	100.00	KOSDAQ		유통	N	N	N	N		N	2775	-5	5	-0.18	38953850	14027	39.13	2755	2805	2735	3610	1950	2780	2777.06	12.78	0	-2486	2880	2830	2770	2720	2660	2855	2745	48	830	500	2050	5	1	9400000	261	10.97	0.73	12	0.15	253.00	3792.00	4565	20240103	-39.21	2690	20240919	3.16	4565	-39.21	20240103	2690	3.16	20240919	4565	-39.21	20240103	2690	3.16	20240919	1.50	N	215480	500	48 억		1200951	N	N	0	N	00	N
131	20241008	140953	57	100.00	KOSDAQ		유통	N	N	N	N		N	2770	-10	5	-0.36	32655460	11760	32.81	2755	2805	2735	3610	1950	2780	2776.82	12.78	0	-2339	2880	2830	2770	2720	2660	2855	2745	48	830	500	2050	5	1	9400000	260	10.95	0.73	12	0.13	253.00	3792.00	4565	20240103	-39.32	2690	20240919	2.97	4565	-39.32	20240103	2690	2.97	20240919	4565	-39.32	20240103	2690	2.97	20240919	1.50	N	215480	500	48 억		1200951	N	N	0	N	00	N
132	20241008	130952	57	100.00	KOSDAQ		유통	N	N	N	N		N	2780	0	3	0.00	27631080	9951	27.76	2755	2805	2735	3610	1950	2780	2776.71	12.78	0	-2256	2880	2830	2770	2720	2660	2855	2745	48	830	500	2050	5	1	9400000	261	10.99	0.73	12	0.11	253.00	3792.00	4565	20240103	-39.10	2690	20240919	3.35	4565	-39.10	20240103	2690	3.35	20240919	4565	-39.10	20240103	2690	3.35	20240919	1.50	N	215480	500	48 억		1200951	N	N	0	N	00	N
133	20241008	120953	57	100.00	KOSDAQ		유통	N	N	N	N		N	2770	-10	5	-0.36	27218420	9802	27.34	2755	2805	2735	3610	1950	2780	2776.82	12.78	0	-2252	2880	2830	2770	2720	2660	2855	2745	48	830	500	2050	5	1	9400000	260	10.95	0.73	12	0.10	253.00	3792.00	4565	20240103	-39.32	2690	20240919	2.97	4565	-39.32	20240103	2690	2.97	20240919	4565	-39.32	20240103	2690	2.97	20240919	1.50	N	215480	500	48 억		1200951	N	N	0	N	00	N
134	20241008	110952	57	100.00	KOSDAQ		유통	N	N	N	N		N	2780	0	3	0.00	25661595	9240	25.78	2755	2805	2735	3610	1950	2780	2777.23	12.78	0	-2222	2880	2830	2770	2720	2660	2855	2745	48	830	500	2050	5	1	9400000	261	10.99	0.73	12	0.10	253.00	3792.00	4565	20240103	-39.10	2690	20240919	3.35	4565	-39.10	20240103	2690	3.35	20240919	4565	-39.10	20240103	2690	3.35	20240919	1.50	N	215480	500	48 억		1200951	N	N	0	N	00	N
135	20241008	100954	57	100.00	KOSDAQ		유통	N	N	N	N		N	2785	5	2	0.18	24070500	8665	24.17	2755	2805	2735	3610	1950	2780	2777.90	12.78	0	-2199	2880	2830	2770	2720	2660	2855	2745	48	830	500	2050	5	1	9400000	262	11.01	0.73	12	0.09	253.00	3792.00	4565	20240103	-38.99	2690	20240919	3.53	4565	-38.99	20240103	2690	3.53	20240919	4565	-38.99	20240103	2690	3.53	20240919	1.50	N	215480	500	48 억		1200951	N	N	0	N	00	N
136	20241008	090954	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	20	2	0.72	8291545	3010	8.40	2755	2800	2735	3610	1950	2780	2754.67	12.78	0	550	2880	2830	2770	2720	2660	2855	2745	48	830	500	2050	5	1	9400000	263	11.07	0.74	12	0.03	253.00	3792.00	4565	20240103	-38.66	2690	20240919	4.09	4565	-38.66	20240103	2690	4.09	20240919	4565	-38.66	20240103	2690	4.09	20240919	1.50	N	215480	500	48 억		1200951	N	N	0	N	00	N
137	20241007	161005	57	100.00	KOSDAQ		유통	N	N	N	N		N	2780	60	2	2.21	97658825	35369	93.71	2755	2820	2710	3535	1905	2720	2761.14	12.78	0	-174	2830	2775	2735	2680	2640	2767	2672	48	815	500	2010	5	1	9400000	261	10.99	0.73	12	0.38	253.00	3792.00	4565	20240103	-39.10	2690	20240919	3.35	4565	-39.10	20240103	2690	3.35	20240919	4565	-39.10	20240103	2690	3.35	20240919	1.49	N	215480	500	48 억		1200958	N	N	0	N	00	N
138	20241007	150922	57	100.00	KOSDAQ		유통	N	N	N	N		N	2795	75	2	2.76	95175850	34476	91.34	2755	2820	2710	3535	1905	2720	2760.64	12.78	0	-107	2830	2775	2735	2680	2640	2767	2672	48	815	500	2010	5	1	9400000	263	11.05	0.74	12	0.37	253.00	3792.00	4565	20240103	-38.77	2690	20240919	3.90	4565	-38.77	20240103	2690	3.90	20240919	4565	-38.77	20240103	2690	3.90	20240919	1.49	N	215480	500	48 억		1200958	N	N	0	N	00	N
139	20241007	140948	57	100.00	KOSDAQ		유통	N	N	N	N		N	2785	65	2	2.39	82439400	29918	79.27	2755	2820	2710	3535	1905	2720	2755.51	12.78	0	354	2830	2775	2735	2680	2640	2767	2672	48	815	500	2010	5	1	9400000	262	11.01	0.73	12	0.32	253.00	3792.00	4565	20240103	-38.99	2690	20240919	3.53	4565	-38.99	20240103	2690	3.53	20240919	4565	-38.99	20240103	2690	3.53	20240919	1.49	N	215480	500	48 억		1200958	N	N	0	N	00	N
140	20241007	130920	57	100.00	KOSDAQ		유통	N	N	N	N		N	2735	15	2	0.55	39218990	14376	38.09	2755	2755	2710	3535	1905	2720	2728.09	12.78	0	1257	2830	2775	2735	2680	2640	2767	2672	48	815	500	2010	5	1	9400000	257	10.81	0.72	12	0.15	253.00	3792.00	4565	20240103	-40.09	2690	20240919	1.67	4565	-40.09	20240103	2690	1.67	20240919	4565	-40.09	20240103	2690	1.67	20240919	1.49	N	215480	500	48 억		1200958	N	N	0	N	00	N
141	20241007	120953	57	100.00	KOSDAQ		유통	N	N	N	N		N	2730	10	2	0.37	36621490	13426	35.57	2755	2755	2710	3535	1905	2720	2727.65	12.78	0	1257	2830	2775	2735	2680	2640	2767	2672	48	815	500	2010	5	1	9400000	257	10.79	0.72	12	0.14	253.00	3792.00	4565	20240103	-40.20	2690	20240919	1.49	4565	-40.20	20240103	2690	1.49	20240919	4565	-40.20	20240103	2690	1.49	20240919	1.49	N	215480	500	48 억		1200958	N	N	0	N	00	N
142	20241007	110908	57	100.00	KOSDAQ		유통	N	N	N	N		N	2730	10	2	0.37	31622390	11594	30.72	2755	2755	2710	3535	1905	2720	2727.48	12.78	0	290	2830	2775	2735	2680	2640	2767	2672	48	815	500	2010	5	1	9400000	257	10.79	0.72	12	0.12	253.00	3792.00	4565	20240103	-40.20	2690	20240919	1.49	4565	-40.20	20240103	2690	1.49	20240919	4565	-40.20	20240103	2690	1.49	20240919	1.49	N	215480	500	48 억		1200958	N	N	0	N	00	N
143	20241007	100903	57	100.00	KOSDAQ		유통	N	N	N	N		N	2730	10	2	0.37	15477745	5672	15.03	2755	2755	2710	3535	1905	2720	2728.80	12.78	0	-379	2830	2775	2735	2680	2640	2767	2672	48	815	500	2010	5	1	9400000	257	10.79	0.72	12	0.06	253.00	3792.00	4565	20240103	-40.20	2690	20240919	1.49	4565	-40.20	20240103	2690	1.49	20240919	4565	-40.20	20240103	2690	1.49	20240919	1.49	N	215480	500	48 억		1200958	N	N	0	N	00	N
144	20241007	090941	57	100.00	KOSDAQ		유통	N	N	N	N		N	2720	0	3	0.00	7690190	2814	7.46	2755	2755	2720	3535	1905	2720	2732.83	12.78	0	-1435	2830	2775	2735	2680	2640	2767	2672	48	815	500	2010	5	1	9400000	256	10.75	0.72	12	0.03	253.00	3792.00	4565	20240103	-40.42	2690	20240919	1.12	4565	-40.42	20240103	2690	1.12	20240919	4565	-40.42	20240103	2690	1.12	20240919	1.49	N	215480	500	48 억		1200958	N	N	0	N	00	N
145	20241004	160838	57	100.00	KOSDAQ		유통	N	N	N	N		N	2720	0	3	0.00	102668115	37743	71.35	2720	2790	2695	3535	1905	2720	2720.19	12.79	0	-1288	2813	2766	2733	2686	2653	2790	2710	48	815	500	2010	5	1	9400000	256	10.75	0.72	12	0.40	253.00	3792.00	4565	20240103	-40.42	2690	20240919	1.12	4565	-40.42	20240103	2690	1.12	20240919	4565	-40.42	20240103	2690	1.12	20240919	1.51	N	215480	500	48 억		1202263	N	N	0	N	00	N
146	20241004	150852	57	100.00	KOSDAQ		유통	N	N	N	N		N	2705	-15	5	-0.55	99014350	36394	68.80	2720	2790	2695	3535	1905	2720	2720.63	12.79	0	-1243	2813	2766	2733	2686	2653	2790	2710	48	815	500	2010	5	1	9400000	254	10.69	0.71	12	0.39	253.00	3792.00	4565	20240103	-40.74	2690	20240919	0.56	4565	-40.74	20240103	2690	0.56	20240919	4565	-40.74	20240103	2690	0.56	20240919	1.51	N	215480	500	48 억		1202263	N	N	0	N	00	N
147	20241004	140839	57	100.00	KOSDAQ		유통	N	N	N	N		N	2710	-10	5	-0.37	82415935	30258	57.20	2720	2790	2700	3535	1905	2720	2723.81	12.79	0	-1099	2813	2766	2733	2686	2653	2790	2710	48	815	500	2010	5	1	9400000	255	10.71	0.71	12	0.32	253.00	3792.00	4565	20240103	-40.64	2690	20240919	0.74	4565	-40.64	20240103	2690	0.74	20240919	4565	-40.64	20240103	2690	0.74	20240919	1.51	N	215480	500	48 억		1202263	N	N	0	N	00	N
148	20241004	130848	57	100.00	KOSDAQ		유통	N	N	N	N		N	2720	0	3	0.00	79597905	29220	55.24	2720	2790	2700	3535	1905	2720	2724.13	12.79	0	-1059	2813	2766	2733	2686	2653	2790	2710	48	815	500	2010	5	1	9400000	256	10.75	0.72	12	0.31	253.00	3792.00	4565	20240103	-40.42	2690	20240919	1.12	4565	-40.42	20240103	2690	1.12	20240919	4565	-40.42	20240103	2690	1.12	20240919	1.51	N	215480	500	48 억		1202263	N	N	0	N	00	N
149	20241004	120846	57	100.00	KOSDAQ		유통	N	N	N	N		N	2715	-5	5	-0.18	71995650	26415	49.94	2720	2790	2700	3535	1905	2720	2725.63	12.79	0	-869	2813	2766	2733	2686	2653	2790	2710	48	815	500	2010	5	1	9400000	255	10.73	0.72	12	0.28	253.00	3792.00	4565	20240103	-40.53	2690	20240919	0.93	4565	-40.53	20240103	2690	0.93	20240919	4565	-40.53	20240103	2690	0.93	20240919	1.51	N	215480	500	48 억		1202263	N	N	0	N	00	N
150	20241004	110841	57	100.00	KOSDAQ		유통	N	N	N	N		N	2735	15	2	0.55	40381395	14728	27.84	2720	2790	2710	3535	1905	2720	2742.29	12.79	0	-1031	2813	2766	2733	2686	2653	2790	2710	48	815	500	2010	5	1	9400000	257	10.81	0.72	12	0.16	253.00	3792.00	4565	20240103	-40.09	2690	20240919	1.67	4565	-40.09	20240103	2690	1.67	20240919	4565	-40.09	20240103	2690	1.67	20240919	1.51	N	215480	500	48 억		1202263	N	N	0	N	00	N
151	20241004	100841	57	100.00	KOSDAQ		유통	N	N	N	N		N	2750	30	2	1.10	24096195	8744	16.53	2720	2790	2715	3535	1905	2720	2757.08	12.79	0	-1176	2813	2766	2733	2686	2653	2790	2710	48	815	500	2010	5	1	9400000	259	10.87	0.73	12	0.09	253.00	3792.00	4565	20240103	-39.76	2690	20240919	2.23	4565	-39.76	20240103	2690	2.23	20240919	4565	-39.76	20240103	2690	2.23	20240919	1.51	N	215480	500	48 억		1202263	N	N	0	N	00	N
152	20241004	090844	57	100.00	KOSDAQ		유통	N	N	N	N		N	2750	30	2	1.10	7108260	2610	4.93	2720	2750	2715	3535	1905	2720	2723.95	12.79	0	282	2813	2766	2733	2686	2653	2790	2710	48	815	500	2010	5	1	9400000	259	10.87	0.73	12	0.03	253.00	3792.00	4565	20240103	-39.76	2690	20240919	2.23	4565	-39.76	20240103	2690	2.23	20240919	4565	-39.76	20240103	2690	2.23	20240919	1.51	N	215480	500	48 억		1202263	N	N	0	N	00	N
153	20241002	160838	57	100.00	KOSDAQ		유통	N	N	N	N		N	2720	-40	5	-1.45	144417190	52895	125.97	2700	2780	2700	3585	1935	2760	2730.26	12.82	0	-3301	2860	2810	2780	2730	2700	2795	2715	48	825	500	2040	5	1	9400000	256	10.75	0.72	12	0.56	253.00	3792.00	4565	20240103	-40.42	2690	20240919	1.12	4565	-40.42	20240103	2690	1.12	20240919	4565	-40.42	20240103	2690	1.12	20240919	1.46	N	215480	500	48 억		1204980	N	N	0	N	00	N
154	20241002	150848	57	100.00	KOSDAQ		유통	N	N	N	N		N	2730	-30	5	-1.09	138704270	50793	120.97	2700	2780	2700	3585	1935	2760	2730.78	12.82	0	-3448	2860	2810	2780	2730	2700	2795	2715	48	825	500	2040	5	1	9400000	257	10.79	0.72	12	0.54	253.00	3792.00	4565	20240103	-40.20	2690	20240919	1.49	4565	-40.20	20240103	2690	1.49	20240919	4565	-40.20	20240103	2690	1.49	20240919	1.46	N	215480	500	48 억		1204980	N	N	0	N	00	N
155	20241002	140848	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	5	2	0.18	113163150	41453	98.72	2700	2780	2700	3585	1935	2760	2729.91	12.82	0	-2549	2860	2810	2780	2730	2700	2795	2715	48	825	500	2040	5	1	9400000	260	10.93	0.73	12	0.44	253.00	3792.00	4565	20240103	-39.43	2690	20240919	2.79	4565	-39.43	20240103	2690	2.79	20240919	4565	-39.43	20240103	2690	2.79	20240919	1.46	N	215480	500	48 억		1204980	N	N	0	N	00	N
156	20241002	130838	57	100.00	KOSDAQ		유통	N	N	N	N		N	2770	10	2	0.36	105303465	38594	91.91	2700	2780	2700	3585	1935	2760	2728.49	12.82	0	-2131	2860	2810	2780	2730	2700	2795	2715	48	825	500	2040	5	1	9400000	260	10.95	0.73	12	0.41	253.00	3792.00	4565	20240103	-39.32	2690	20240919	2.97	4565	-39.32	20240103	2690	2.97	20240919	4565	-39.32	20240103	2690	2.97	20240919	1.46	N	215480	500	48 억		1204980	N	N	0	N	00	N
157	20241002	120838	57	100.00	KOSDAQ		유통	N	N	N	N		N	2770	10	2	0.36	102010140	37401	89.07	2700	2780	2700	3585	1935	2760	2727.47	12.82	0	-2385	2860	2810	2780	2730	2700	2795	2715	48	825	500	2040	5	1	9400000	260	10.95	0.73	12	0.40	253.00	3792.00	4565	20240103	-39.32	2690	20240919	2.97	4565	-39.32	20240103	2690	2.97	20240919	4565	-39.32	20240103	2690	2.97	20240919	1.46	N	215480	500	48 억		1204980	N	N	0	N	00	N
158	20241002	110829	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	5	2	0.18	88885430	32649	77.76	2700	2780	2700	3585	1935	2760	2722.45	12.82	0	-2328	2860	2810	2780	2730	2700	2795	2715	48	825	500	2040	5	1	9400000	260	10.93	0.73	12	0.35	253.00	3792.00	4565	20240103	-39.43	2690	20240919	2.79	4565	-39.43	20240103	2690	2.79	20240919	4565	-39.43	20240103	2690	2.79	20240919	1.46	N	215480	500	48 억		1204980	N	N	0	N	00	N
159	20241002	100825	57	100.00	KOSDAQ		유통	N	N	N	N		N	2750	-10	5	-0.36	73132935	26943	64.17	2700	2760	2700	3585	1935	2760	2714.36	12.82	0	-1689	2860	2810	2780	2730	2700	2795	2715	48	825	500	2040	5	1	9400000	259	10.87	0.73	12	0.29	253.00	3792.00	4565	20240103	-39.76	2690	20240919	2.23	4565	-39.76	20240103	2690	2.23	20240919	4565	-39.76	20240103	2690	2.23	20240919	1.46	N	215480	500	48 억		1204980	N	N	0	N	00	N
160	20241002	090826	57	100.00	KOSDAQ		유통	N	N	N	N		N	2725	-35	5	-1.27	23668880	8756	20.85	2700	2760	2700	3585	1935	2760	2703.16	12.82	0	-735	2860	2810	2780	2730	2700	2795	2715	48	825	500	2040	5	1	9400000	256	10.77	0.72	12	0.09	253.00	3792.00	4565	20240103	-40.31	2690	20240919	1.30	4565	-40.31	20240103	2690	1.30	20240919	4565	-40.31	20240103	2690	1.30	20240919	1.46	N	215480	500	48 억		1204980	N	N	0	N	00	N