KissMeData/032790/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	160433	57	100.00	KOSDAQ		유통	N	N	N	N		N	1346	43	2	3.30	170762548	129445	123.69	1344	1352	1281	1693	913	1303	1319.17	0.49	0	46342	1371	1336	1313	1278	1255	1325	1267	214	390	500	880	1	1	42798832	576	-2.14	1.50	12	0.30	-628.00	895.00	2635	20231120	-48.92	1270	20240805	5.98	2570	-47.63	20240405	1270	5.98	20240805	2635	-48.92	20231120	1270	5.98	20240805	0.42	N	032790	500	213 억		209814	N	N	0	N	00	N
3	20241031	150437	57	100.00	KOSDAQ		유통	N	N	N	N		N	1347	44	2	3.38	168208193	127547	121.88	1344	1352	1281	1693	913	1303	1318.79	0.49	0	46834	1371	1336	1313	1278	1255	1325	1267	214	390	500	880	1	1	42798832	577	-2.14	1.51	12	0.30	-628.00	895.00	2635	20231120	-48.88	1270	20240805	6.06	2570	-47.59	20240405	1270	6.06	20240805	2635	-48.88	20231120	1270	6.06	20240805	0.42	N	032790	500	213 억		209814	N	N	0	N	00	N
4	20241031	140438	57	100.00	KOSDAQ		유통	N	N	N	N		N	1342	39	2	2.99	156300898	118694	113.42	1344	1352	1281	1693	913	1303	1316.84	0.49	0	48050	1371	1336	1313	1278	1255	1325	1267	214	390	500	880	1	1	42798832	574	-2.14	1.50	12	0.28	-628.00	895.00	2635	20231120	-49.07	1270	20240805	5.67	2570	-47.78	20240405	1270	5.67	20240805	2635	-49.07	20231120	1270	5.67	20240805	0.42	N	032790	500	213 억		209814	N	N	0	N	00	N
5	20241031	130436	57	100.00	KOSDAQ		유통	N	N	N	N		N	1313	10	2	0.77	86954937	66917	63.94	1344	1344	1281	1693	913	1303	1299.44	0.49	0	31773	1371	1336	1313	1278	1255	1325	1267	214	390	500	880	1	1	42798832	562	-2.09	1.47	12	0.16	-628.00	895.00	2635	20231120	-50.17	1270	20240805	3.39	2570	-48.91	20240405	1270	3.39	20240805	2635	-50.17	20231120	1270	3.39	20240805	0.42	N	032790	500	213 억		209814	N	N	0	N	00	N
6	20241031	120436	57	100.00	KOSDAQ		유통	N	N	N	N		N	1294	-9	5	-0.69	44455448	34374	32.85	1344	1344	1281	1693	913	1303	1293.29	0.49	0	6083	1371	1336	1313	1278	1255	1325	1267	214	390	500	880	1	1	42798832	554	-2.06	1.45	12	0.08	-628.00	895.00	2635	20231120	-50.89	1270	20240805	1.89	2570	-49.65	20240405	1270	1.89	20240805	2635	-50.89	20231120	1270	1.89	20240805	0.42	N	032790	500	213 억		209814	N	N	0	N	00	N
7	20241031	110438	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	-3	5	-0.23	32088379	24824	23.72	1344	1344	1281	1693	913	1303	1292.64	0.49	0	-951	1371	1336	1313	1278	1255	1325	1267	214	390	500	880	1	1	42798832	556	-2.07	1.45	12	0.06	-628.00	895.00	2635	20231120	-50.66	1270	20240805	2.36	2570	-49.42	20240405	1270	2.36	20240805	2635	-50.66	20231120	1270	2.36	20240805	0.42	N	032790	500	213 억		209814	N	N	0	N	00	N
8	20241031	100438	57	100.00	KOSDAQ		유통	N	N	N	N		N	1309	6	2	0.46	25359637	19626	18.75	1344	1344	1281	1693	913	1303	1292.14	0.49	0	-1837	1371	1336	1313	1278	1255	1325	1267	214	390	500	880	1	1	42798832	560	-2.08	1.46	12	0.05	-628.00	895.00	2635	20231120	-50.32	1270	20240805	3.07	2570	-49.07	20240405	1270	3.07	20240805	2635	-50.32	20231120	1270	3.07	20240805	0.42	N	032790	500	213 억		209814	N	N	0	N	00	N
9	20241031	090436	57	100.00	KOSDAQ		유통	N	N	N	N		N	1335	32	2	2.46	1740496	1301	1.24	1344	1344	1310	1693	913	1303	1337.81	0.49	0	-354	1371	1336	1313	1278	1255	1325	1267	214	390	500	880	1	1	42798832	571	-2.13	1.49	12	0.00	-628.00	895.00	2635	20231120	-49.34	1270	20240805	5.12	2570	-48.05	20240405	1270	5.12	20240805	2635	-49.34	20231120	1270	5.12	20240805	0.42	N	032790	500	213 억		209814	N	N	0	N	00	N
10	20241030	160434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1303	-16	5	-1.21	136085284	103493	75.46	1319	1348	1290	1714	924	1319	1315.12	0.52	0	-11173	1407	1362	1331	1286	1255	1347	1271	214	395	500	890	1	1	42798832	558	-2.07	1.46	12	0.24	-628.00	895.00	2635	20231120	-50.55	1270	20240805	2.60	2570	-49.30	20240405	1270	2.60	20240805	2635	-50.55	20231120	1270	2.60	20240805	0.41	N	032790	500	213 억		220987	N	N	0	N	00	N
11	20241030	150444	57	100.00	KOSDAQ		유통	N	N	N	N		N	1303	-16	5	-1.21	123271985	93663	68.29	1319	1348	1290	1714	924	1319	1316.12	0.52	0	-7705	1407	1362	1331	1286	1255	1347	1271	214	395	500	890	1	1	42798832	558	-2.07	1.46	12	0.22	-628.00	895.00	2635	20231120	-50.55	1270	20240805	2.60	2570	-49.30	20240405	1270	2.60	20240805	2635	-50.55	20231120	1270	2.60	20240805	0.41	N	032790	500	213 억		220987	N	N	0	N	00	N
12	20241030	140439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1325	6	2	0.45	73203784	55179	40.23	1319	1348	1301	1714	924	1319	1326.66	0.52	0	-15502	1407	1362	1331	1286	1255	1347	1271	214	395	500	890	1	1	42798832	567	-2.11	1.48	12	0.13	-628.00	895.00	2635	20231120	-49.72	1270	20240805	4.33	2570	-48.44	20240405	1270	4.33	20240805	2635	-49.72	20231120	1270	4.33	20240805	0.41	N	032790	500	213 억		220987	N	N	0	N	00	N
13	20241030	130438	57	100.00	KOSDAQ		유통	N	N	N	N		N	1330	11	2	0.83	67800588	51061	37.23	1319	1348	1310	1714	924	1319	1327.84	0.52	0	-15238	1407	1362	1331	1286	1255	1347	1271	214	395	500	890	1	1	42798832	569	-2.12	1.49	12	0.12	-628.00	895.00	2635	20231120	-49.53	1270	20240805	4.72	2570	-48.25	20240405	1270	4.72	20240805	2635	-49.53	20231120	1270	4.72	20240805	0.41	N	032790	500	213 억		220987	N	N	0	N	00	N
14	20241030	120443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1323	4	2	0.30	46945237	35372	25.79	1319	1348	1313	1714	924	1319	1327.19	0.52	0	-6381	1407	1362	1331	1286	1255	1347	1271	214	395	500	890	1	1	42798832	566	-2.11	1.48	12	0.08	-628.00	895.00	2635	20231120	-49.79	1270	20240805	4.17	2570	-48.52	20240405	1270	4.17	20240805	2635	-49.79	20231120	1270	4.17	20240805	0.41	N	032790	500	213 억		220987	N	N	0	N	00	N
15	20241030	110437	57	100.00	KOSDAQ		유통	N	N	N	N		N	1317	-2	5	-0.15	36407303	27410	19.99	1319	1348	1313	1714	924	1319	1328.25	0.52	0	-5339	1407	1362	1331	1286	1255	1347	1271	214	395	500	890	1	1	42798832	564	-2.10	1.47	12	0.06	-628.00	895.00	2635	20231120	-50.02	1270	20240805	3.70	2570	-48.75	20240405	1270	3.70	20240805	2635	-50.02	20231120	1270	3.70	20240805	0.41	N	032790	500	213 억		220987	N	N	0	N	00	N
16	20241030	100436	57	100.00	KOSDAQ		유통	N	N	N	N		N	1345	26	2	1.97	22704469	17039	12.42	1319	1348	1318	1714	924	1319	1332.50	0.52	0	-1548	1407	1362	1331	1286	1255	1347	1271	214	395	500	890	1	1	42798832	576	-2.14	1.50	12	0.04	-628.00	895.00	2635	20231120	-48.96	1270	20240805	5.91	2570	-47.67	20240405	1270	5.91	20240805	2635	-48.96	20231120	1270	5.91	20240805	0.41	N	032790	500	213 억		220987	N	N	0	N	00	N
17	20241030	090437	57	100.00	KOSDAQ		유통	N	N	N	N		N	1319	0	3	0.00	1351974	1025	0.75	1319	1319	1318	1714	924	1319	1319.00	0.52	0	-154	1407	1362	1331	1286	1255	1347	1271	214	395	500	890	1	1	42798832	565	-2.10	1.47	12	0.00	-628.00	895.00	2635	20231120	-49.94	1270	20240805	3.86	2570	-48.68	20240405	1270	3.86	20240805	2635	-49.94	20231120	1270	3.86	20240805	0.41	N	032790	500	213 억		220987	N	N	0	N	00	N
18	20241029	160422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1319	-56	5	-4.07	182663239	136999	296.55	1370	1376	1300	1787	963	1375	1333.34	0.62	0	-43577	1452	1413	1390	1351	1328	1402	1340	214	412	500	930	1	1	42798832	565	-2.10	1.47	12	0.32	-628.00	895.00	2635	20231120	-49.94	1270	20240805	3.86	2570	-48.68	20240405	1270	3.86	20240805	2635	-49.94	20231120	1270	3.86	20240805	0.43	N	032790	500	213 억		264564	N	N	0	N	00	N
19	20241029	150431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1310	-65	5	-4.73	144839335	108153	234.11	1370	1376	1310	1787	963	1375	1339.21	0.62	0	-32079	1452	1413	1390	1351	1328	1402	1340	214	412	500	930	1	1	42798832	561	-2.09	1.46	12	0.25	-628.00	895.00	2635	20231120	-50.28	1270	20240805	3.15	2570	-49.03	20240405	1270	3.15	20240805	2635	-50.28	20231120	1270	3.15	20240805	0.43	N	032790	500	213 억		264564	N	N	0	N	00	N
20	20241029	140423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1339	-36	5	-2.62	98155375	72904	157.81	1370	1376	1327	1787	963	1375	1346.36	0.62	0	-27173	1452	1413	1390	1351	1328	1402	1340	214	412	500	930	1	1	42798832	573	-2.13	1.50	12	0.17	-628.00	895.00	2635	20231120	-49.18	1270	20240805	5.43	2570	-47.90	20240405	1270	5.43	20240805	2635	-49.18	20231120	1270	5.43	20240805	0.43	N	032790	500	213 억		264564	N	N	0	N	00	N
21	20241029	130425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1344	-31	5	-2.25	83234374	61702	133.56	1370	1376	1327	1787	963	1375	1348.97	0.62	0	-23150	1452	1413	1390	1351	1328	1402	1340	214	412	500	930	1	1	42798832	575	-2.14	1.50	12	0.14	-628.00	895.00	2635	20231120	-48.99	1270	20240805	5.83	2570	-47.70	20240405	1270	5.83	20240805	2635	-48.99	20231120	1270	5.83	20240805	0.43	N	032790	500	213 억		264564	N	N	0	N	00	N
22	20241029	120428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1344	-31	5	-2.25	56517044	41685	90.23	1370	1376	1344	1787	963	1375	1355.81	0.62	0	-21121	1452	1413	1390	1351	1328	1402	1340	214	412	500	930	1	1	42798832	575	-2.14	1.50	12	0.10	-628.00	895.00	2635	20231120	-48.99	1270	20240805	5.83	2570	-47.70	20240405	1270	5.83	20240805	2635	-48.99	20231120	1270	5.83	20240805	0.43	N	032790	500	213 억		264564	N	N	0	N	00	N
23	20241029	110435	57	100.00	KOSDAQ		유통	N	N	N	N		N	1346	-29	5	-2.11	45384064	33422	72.35	1370	1376	1346	1787	963	1375	1357.91	0.62	0	-19959	1452	1413	1390	1351	1328	1402	1340	214	412	500	930	1	1	42798832	576	-2.14	1.50	12	0.08	-628.00	895.00	2635	20231120	-48.92	1270	20240805	5.98	2570	-47.63	20240405	1270	5.98	20240805	2635	-48.92	20231120	1270	5.98	20240805	0.43	N	032790	500	213 억		264564	N	N	0	N	00	N
24	20241029	100427	57	100.00	KOSDAQ		유통	N	N	N	N		N	1359	-16	5	-1.16	22980046	16849	36.47	1370	1376	1352	1787	963	1375	1363.88	0.62	0	-11278	1452	1413	1390	1351	1328	1402	1340	214	412	500	930	1	1	42798832	582	-2.16	1.52	12	0.04	-628.00	895.00	2635	20231120	-48.43	1270	20240805	7.01	2570	-47.12	20240405	1270	7.01	20240805	2635	-48.43	20231120	1270	7.01	20240805	0.43	N	032790	500	213 억		264564	N	N	0	N	00	N
25	20241028	160422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1375	-5	5	-0.36	63651236	46197	47.30	1429	1429	1367	1794	966	1380	1377.82	0.64	0	-9833	1475	1427	1402	1354	1329	1415	1342	214	414	500	930	1	1	42798832	588	-2.19	1.54	12	0.11	-628.00	895.00	2635	20231120	-47.82	1270	20240805	8.27	2570	-46.50	20240405	1270	8.27	20240805	2635	-47.82	20231120	1270	8.27	20240805	0.57	N	032790	500	213 억		273778	N	N	0	N	00	N
26	20241028	150423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1377	-3	5	-0.22	61527917	44654	45.72	1429	1429	1367	1794	966	1380	1377.88	0.64	0	-9110	1475	1427	1402	1354	1329	1415	1342	214	414	500	930	1	1	42798832	589	-2.19	1.54	12	0.10	-628.00	895.00	2635	20231120	-47.74	1270	20240805	8.43	2570	-46.42	20240405	1270	8.43	20240805	2635	-47.74	20231120	1270	8.43	20240805	0.57	N	032790	500	213 억		273778	N	N	0	N	00	N
27	20241028	140426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1382	2	2	0.14	38305977	27742	28.40	1429	1429	1370	1794	966	1380	1380.79	0.64	0	-6591	1475	1427	1402	1354	1329	1415	1342	214	414	500	930	1	1	42798832	591	-2.20	1.54	12	0.06	-628.00	895.00	2635	20231120	-47.55	1270	20240805	8.82	2570	-46.23	20240405	1270	8.82	20240805	2635	-47.55	20231120	1270	8.82	20240805	0.57	N	032790	500	213 억		273778	N	N	0	N	00	N
28	20241028	130423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1382	2	2	0.14	36239020	26246	26.87	1429	1429	1370	1794	966	1380	1380.74	0.64	0	-6591	1475	1427	1402	1354	1329	1415	1342	214	414	500	930	1	1	42798832	591	-2.20	1.54	12	0.06	-628.00	895.00	2635	20231120	-47.55	1270	20240805	8.82	2570	-46.23	20240405	1270	8.82	20240805	2635	-47.55	20231120	1270	8.82	20240805	0.57	N	032790	500	213 억		273778	N	N	0	N	00	N
29	20241028	120424	57	100.00	KOSDAQ		유통	N	N	N	N		N	1381	1	2	0.07	33827042	24493	25.08	1429	1429	1370	1794	966	1380	1381.09	0.64	0	-6475	1475	1427	1402	1354	1329	1415	1342	214	414	500	930	1	1	42798832	591	-2.20	1.54	12	0.06	-628.00	895.00	2635	20231120	-47.59	1270	20240805	8.74	2570	-46.26	20240405	1270	8.74	20240805	2635	-47.59	20231120	1270	8.74	20240805	0.57	N	032790	500	213 억		273778	N	N	0	N	00	N
30	20241028	110354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1386	6	2	0.43	23667267	17109	17.52	1429	1429	1370	1794	966	1380	1383.32	0.64	0	-1897	1475	1427	1402	1354	1329	1415	1342	214	414	500	930	1	1	42798832	593	-2.21	1.55	12	0.04	-628.00	895.00	2635	20231120	-47.40	1270	20240805	9.13	2570	-46.07	20240405	1270	9.13	20240805	2635	-47.40	20231120	1270	9.13	20240805	0.57	N	032790	500	213 억		273778	N	N	0	N	00	N
31	20241028	100421	57	100.00	KOSDAQ		유통	N	N	N	N		N	1373	-7	5	-0.51	12016994	8707	8.91	1429	1429	1370	1794	966	1380	1380.15	0.64	0	-214	1475	1427	1402	1354	1329	1415	1342	214	414	500	930	1	1	42798832	588	-2.19	1.53	12	0.02	-628.00	895.00	2635	20231120	-47.89	1270	20240805	8.11	2570	-46.58	20240405	1270	8.11	20240805	2635	-47.89	20231120	1270	8.11	20240805	0.57	N	032790	500	213 억		273778	N	N	0	N	00	N
32	20241028	090421	57	100.00	KOSDAQ		유통	N	N	N	N		N	1387	7	2	0.51	1425783	1019	1.04	1429	1429	1380	1794	966	1380	1399.20	0.64	0	39	1475	1427	1402	1354	1329	1415	1342	214	414	500	930	1	1	42798832	594	-2.21	1.55	12	0.00	-628.00	895.00	2635	20231120	-47.36	1270	20240805	9.21	2570	-46.03	20240405	1270	9.21	20240805	2635	-47.36	20231120	1270	9.21	20240805	0.57	N	032790	500	213 억		273778	N	N	0	N	00	N
33	20241025	160420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1380	-18	5	-1.29	135030733	96901	65.51	1385	1450	1377	1817	979	1398	1393.65	0.70	0	-25570	1445	1421	1393	1369	1341	1433	1381	214	419	500	950	1	1	42798832	591	-2.20	1.54	12	0.23	-628.00	895.00	2635	20231120	-47.63	1270	20240805	8.66	2570	-46.30	20240405	1270	8.66	20240805	2635	-47.63	20231120	1270	8.66	20240805	0.66	N	032790	500	213 억		299348	N	N	0	N	00	N
34	20241025	150425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1396	-2	5	-0.14	111518469	79930	54.04	1385	1450	1377	1817	979	1398	1395.20	0.70	0	-20708	1445	1421	1393	1369	1341	1433	1381	214	419	500	950	1	1	42798832	597	-2.22	1.56	12	0.19	-628.00	895.00	2635	20231120	-47.02	1270	20240805	9.92	2570	-45.68	20240405	1270	9.92	20240805	2635	-47.02	20231120	1270	9.92	20240805	0.66	N	032790	500	213 억		299348	N	N	0	N	00	N
35	20241025	140423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1406	8	2	0.57	83355765	59667	40.34	1385	1450	1377	1817	979	1398	1397.02	0.70	0	-28016	1445	1421	1393	1369	1341	1433	1381	214	419	500	950	1	1	42798832	602	-2.24	1.57	12	0.14	-628.00	895.00	2635	20231120	-46.64	1270	20240805	10.71	2570	-45.29	20240405	1270	10.71	20240805	2635	-46.64	20231120	1270	10.71	20240805	0.66	N	032790	500	213 억		299348	N	N	0	N	00	N
36	20241025	130425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1409	11	2	0.79	75591888	54168	36.62	1385	1450	1377	1817	979	1398	1395.51	0.70	0	-23709	1445	1421	1393	1369	1341	1433	1381	214	419	500	950	1	1	42798832	603	-2.24	1.57	12	0.13	-628.00	895.00	2635	20231120	-46.53	1270	20240805	10.94	2570	-45.18	20240405	1270	10.94	20240805	2635	-46.53	20231120	1270	10.94	20240805	0.66	N	032790	500	213 억		299348	N	N	0	N	00	N
37	20241025	120425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1388	-10	5	-0.72	35573699	25528	17.26	1385	1450	1381	1817	979	1398	1393.52	0.70	0	-11884	1445	1421	1393	1369	1341	1433	1381	214	419	500	950	1	1	42798832	594	-2.21	1.55	12	0.06	-628.00	895.00	2635	20231120	-47.32	1270	20240805	9.29	2570	-45.99	20240405	1270	9.29	20240805	2635	-47.32	20231120	1270	9.29	20240805	0.66	N	032790	500	213 억		299348	N	N	0	N	00	N
38	20241025	110422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1393	-5	5	-0.36	30478730	21852	14.77	1385	1450	1381	1817	979	1398	1394.78	0.70	0	-10692	1445	1421	1393	1369	1341	1433	1381	214	419	500	950	1	1	42798832	596	-2.22	1.56	12	0.05	-628.00	895.00	2635	20231120	-47.13	1270	20240805	9.69	2570	-45.80	20240405	1270	9.69	20240805	2635	-47.13	20231120	1270	9.69	20240805	0.66	N	032790	500	213 억		299348	N	N	0	N	00	N
39	20241025	100423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1400	2	2	0.14	15574462	11121	7.52	1385	1450	1385	1817	979	1398	1400.46	0.70	0	-3763	1445	1421	1393	1369	1341	1433	1381	214	419	500	950	1	1	42798832	599	-2.23	1.56	12	0.03	-628.00	895.00	2635	20231120	-46.87	1270	20240805	10.24	2570	-45.53	20240405	1270	10.24	20240805	2635	-46.87	20231120	1270	10.24	20240805	0.66	N	032790	500	213 억		299348	N	N	0	N	00	N
40	20241025	090423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1410	12	2	0.86	2449097	1762	1.19	1385	1410	1385	1817	979	1398	1389.95	0.70	0	-202	1445	1421	1393	1369	1341	1433	1381	214	419	500	950	1	1	42798832	603	-2.25	1.58	12	0.00	-628.00	895.00	2635	20231120	-46.49	1270	20240805	11.02	2570	-45.14	20240405	1270	11.02	20240805	2635	-46.49	20231120	1270	11.02	20240805	0.66	N	032790	500	213 억		299348	N	N	0	N	00	N
41	20241024	160416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1398	-2	5	-0.14	204874825	147865	86.97	1380	1417	1365	1820	980	1400	1385.55	0.70	0	-221	1446	1423	1399	1376	1352	1411	1364	214	420	500	950	1	1	42798832	598	-2.23	1.56	12	0.35	-628.00	895.00	2635	20231120	-46.94	1270	20240805	10.08	2570	-45.60	20240405	1270	10.08	20240805	2635	-46.94	20231120	1270	10.08	20240805	0.69	N	032790	500	213 억		298367	N	N	0	N	00	N
42	20241024	150418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1401	1	2	0.07	195019082	140820	82.83	1380	1417	1365	1820	980	1400	1384.88	0.70	0	627	1446	1423	1399	1376	1352	1411	1364	214	420	500	950	1	1	42798832	600	-2.23	1.57	12	0.33	-628.00	895.00	2635	20231120	-46.83	1270	20240805	10.31	2570	-45.49	20240405	1270	10.31	20240805	2635	-46.83	20231120	1270	10.31	20240805	0.69	N	032790	500	213 억		298367	N	N	0	N	00	N
43	20241024	140412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1389	-11	5	-0.79	136154402	98281	57.81	1380	1417	1365	1820	980	1400	1385.36	0.70	0	-11277	1446	1423	1399	1376	1352	1411	1364	214	420	500	950	1	1	42798832	594	-2.21	1.55	12	0.23	-628.00	895.00	2635	20231120	-47.29	1270	20240805	9.37	2570	-45.95	20240405	1270	9.37	20240805	2635	-47.29	20231120	1270	9.37	20240805	0.69	N	032790	500	213 억		298367	N	N	0	N	00	N
44	20241024	130419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1410	10	2	0.71	91366509	66000	38.82	1380	1417	1365	1820	980	1400	1384.34	0.70	0	-17732	1446	1423	1399	1376	1352	1411	1364	214	420	500	950	1	1	42798832	603	-2.25	1.58	12	0.15	-628.00	895.00	2635	20231120	-46.49	1270	20240805	11.02	2570	-45.14	20240405	1270	11.02	20240805	2635	-46.49	20231120	1270	11.02	20240805	0.69	N	032790	500	213 억		298367	N	N	0	N	00	N
45	20241024	120418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1401	1	2	0.07	71575517	51900	30.53	1380	1401	1365	1820	980	1400	1379.10	0.70	0	-15110	1446	1423	1399	1376	1352	1411	1364	214	420	500	950	1	1	42798832	600	-2.23	1.57	12	0.12	-628.00	895.00	2635	20231120	-46.83	1270	20240805	10.31	2570	-45.49	20240405	1270	10.31	20240805	2635	-46.83	20231120	1270	10.31	20240805	0.69	N	032790	500	213 억		298367	N	N	0	N	00	N
46	20241024	110420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1388	-12	5	-0.86	60502431	43943	25.85	1380	1396	1365	1820	980	1400	1376.84	0.70	0	-13028	1446	1423	1399	1376	1352	1411	1364	214	420	500	950	1	1	42798832	594	-2.21	1.55	12	0.10	-628.00	895.00	2635	20231120	-47.32	1270	20240805	9.29	2570	-45.99	20240405	1270	9.29	20240805	2635	-47.32	20231120	1270	9.29	20240805	0.69	N	032790	500	213 억		298367	N	N	0	N	00	N
47	20241024	100421	57	100.00	KOSDAQ		유통	N	N	N	N		N	1387	-13	5	-0.93	43606589	31699	18.64	1380	1396	1370	1820	980	1400	1375.65	0.70	0	-11020	1446	1423	1399	1376	1352	1411	1364	214	420	500	950	1	1	42798832	594	-2.21	1.55	12	0.07	-628.00	895.00	2635	20231120	-47.36	1270	20240805	9.21	2570	-46.03	20240405	1270	9.21	20240805	2635	-47.36	20231120	1270	9.21	20240805	0.69	N	032790	500	213 억		298367	N	N	0	N	00	N
48	20241024	090445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1382	-18	5	-1.29	7960345	5763	3.39	1380	1382	1379	1820	980	1400	1381.28	0.70	0	-3325	1446	1423	1399	1376	1352	1411	1364	214	420	500	950	1	1	42798832	591	-2.20	1.54	12	0.01	-628.00	895.00	2635	20231120	-47.55	1270	20240805	8.82	2570	-46.23	20240405	1270	8.82	20240805	2635	-47.55	20231120	1270	8.82	20240805	0.69	N	032790	500	213 억		298367	N	N	0	N	00	N
49	20241023	160420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1400	-22	5	-1.55	224700141	161483	152.76	1420	1422	1375	1848	996	1422	1391.48	0.70	0	-1243	1493	1457	1433	1397	1373	1445	1385	214	426	500	960	1	1	42798832	599	-2.23	1.56	12	0.38	-628.00	895.00	2635	20231120	-46.87	1270	20240805	10.24	2570	-45.53	20240405	1270	10.24	20240805	2635	-46.87	20231120	1270	10.24	20240805	0.69	N	032790	500	213 억		299610	N	N	0	N	00	N
50	20241023	150425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1388	-34	5	-2.39	217899861	156589	148.13	1420	1422	1375	1848	996	1422	1391.54	0.70	0	-399	1493	1457	1433	1397	1373	1445	1385	214	426	500	960	1	1	42798832	594	-2.21	1.55	12	0.37	-628.00	895.00	2635	20231120	-47.32	1270	20240805	9.29	2570	-45.99	20240405	1270	9.29	20240805	2635	-47.32	20231120	1270	9.29	20240805	0.69	N	032790	500	213 억		299610	N	N	0	N	00	N
51	20241023	140426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1395	-27	5	-1.90	155193164	111299	105.29	1420	1422	1382	1848	996	1422	1394.38	0.70	0	-6314	1493	1457	1433	1397	1373	1445	1385	214	426	500	960	1	1	42798832	597	-2.22	1.56	12	0.26	-628.00	895.00	2635	20231120	-47.06	1270	20240805	9.84	2570	-45.72	20240405	1270	9.84	20240805	2635	-47.06	20231120	1270	9.84	20240805	0.69	N	032790	500	213 억		299610	N	N	0	N	00	N
52	20241023	130421	57	100.00	KOSDAQ		유통	N	N	N	N		N	1399	-23	5	-1.62	102216299	73114	69.17	1420	1422	1388	1848	996	1422	1398.04	0.70	0	-5039	1493	1457	1433	1397	1373	1445	1385	214	426	500	960	1	1	42798832	599	-2.23	1.56	12	0.17	-628.00	895.00	2635	20231120	-46.91	1270	20240805	10.16	2570	-45.56	20240405	1270	10.16	20240805	2635	-46.91	20231120	1270	10.16	20240805	0.69	N	032790	500	213 억		299610	N	N	0	N	00	N
53	20241023	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1412	-10	5	-0.70	95236559	68128	64.45	1420	1422	1388	1848	996	1422	1397.91	0.70	0	-4285	1493	1457	1433	1397	1373	1445	1385	214	426	500	960	1	1	42798832	604	-2.25	1.58	12	0.16	-628.00	895.00	2635	20231120	-46.41	1270	20240805	11.18	2570	-45.06	20240405	1270	11.18	20240805	2635	-46.41	20231120	1270	11.18	20240805	0.69	N	032790	500	213 억		299610	N	N	0	N	00	N
54	20241023	110419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1402	-20	5	-1.41	61265089	43761	41.40	1420	1422	1393	1848	996	1422	1399.99	0.70	0	-12865	1493	1457	1433	1397	1373	1445	1385	214	426	500	960	1	1	42798832	600	-2.23	1.57	12	0.10	-628.00	895.00	2635	20231120	-46.79	1270	20240805	10.39	2570	-45.45	20240405	1270	10.39	20240805	2635	-46.79	20231120	1270	10.39	20240805	0.69	N	032790	500	213 억		299610	N	N	0	N	00	N
55	20241023	100419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1406	-16	5	-1.13	48854701	34877	32.99	1420	1422	1396	1848	996	1422	1400.77	0.70	0	-9186	1493	1457	1433	1397	1373	1445	1385	214	426	500	960	1	1	42798832	602	-2.24	1.57	12	0.08	-628.00	895.00	2635	20231120	-46.64	1270	20240805	10.71	2570	-45.29	20240405	1270	10.71	20240805	2635	-46.64	20231120	1270	10.71	20240805	0.69	N	032790	500	213 억		299610	N	N	0	N	00	N
56	20241023	090419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1421	-1	5	-0.07	576529	406	0.38	1420	1422	1415	1848	996	1422	1420.02	0.70	0	-23	1493	1457	1433	1397	1373	1445	1385	214	426	500	960	1	1	42798832	608	-2.26	1.59	12	0.00	-628.00	895.00	2635	20231120	-46.07	1270	20240805	11.89	2570	-44.71	20240405	1270	11.89	20240805	2635	-46.07	20231120	1270	11.89	20240805	0.69	N	032790	500	213 억		299610	N	N	0	N	00	N
57	20241022	160414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1422	-39	5	-2.67	150047354	105569	189.84	1456	1469	1409	1899	1023	1461	1421.32	0.72	0	-8275	1497	1479	1457	1439	1417	1488	1448	214	438	500	990	1	1	42798832	609	-2.26	1.59	12	0.25	-628.00	895.00	2635	20231120	-46.03	1270	20240805	11.97	2570	-44.67	20240405	1270	11.97	20240805	2635	-46.03	20231120	1270	11.97	20240805	0.69	N	032790	500	213 억		307885	N	N	0	N	00	N
58	20241022	150420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1429	-32	5	-2.19	120828778	84897	152.66	1456	1469	1410	1899	1023	1461	1423.24	0.72	0	-6651	1497	1479	1457	1439	1417	1488	1448	214	438	500	990	1	1	42798832	612	-2.28	1.60	12	0.20	-628.00	895.00	2635	20231120	-45.77	1270	20240805	12.52	2570	-44.40	20240405	1270	12.52	20240805	2635	-45.77	20231120	1270	12.52	20240805	0.69	N	032790	500	213 억		307885	N	N	0	N	00	N
59	20241022	140421	57	100.00	KOSDAQ		유통	N	N	N	N		N	1420	-41	5	-2.81	114612989	80533	144.82	1456	1469	1410	1899	1023	1461	1423.18	0.72	0	-5149	1497	1479	1457	1439	1417	1488	1448	214	438	500	990	1	1	42798832	608	-2.26	1.59	12	0.19	-628.00	895.00	2635	20231120	-46.11	1270	20240805	11.81	2570	-44.75	20240405	1270	11.81	20240805	2635	-46.11	20231120	1270	11.81	20240805	0.69	N	032790	500	213 억		307885	N	N	0	N	00	N
60	20241022	130419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1432	-29	5	-1.98	107261480	75364	135.52	1456	1469	1410	1899	1023	1461	1423.25	0.72	0	-2234	1497	1479	1457	1439	1417	1488	1448	214	438	500	990	1	1	42798832	613	-2.28	1.60	12	0.18	-628.00	895.00	2635	20231120	-45.65	1270	20240805	12.76	2570	-44.28	20240405	1270	12.76	20240805	2635	-45.65	20231120	1270	12.76	20240805	0.69	N	032790	500	213 억		307885	N	N	0	N	00	N
61	20241022	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1421	-40	5	-2.74	94936075	66724	119.99	1456	1469	1410	1899	1023	1461	1422.82	0.72	0	-696	1497	1479	1457	1439	1417	1488	1448	214	438	500	990	1	1	42798832	608	-2.26	1.59	12	0.16	-628.00	895.00	2635	20231120	-46.07	1270	20240805	11.89	2570	-44.71	20240405	1270	11.89	20240805	2635	-46.07	20231120	1270	11.89	20240805	0.69	N	032790	500	213 억		307885	N	N	0	N	00	N
62	20241022	110417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1429	-32	5	-2.19	90888435	63876	114.86	1456	1469	1410	1899	1023	1461	1422.89	0.72	0	510	1497	1479	1457	1439	1417	1488	1448	214	438	500	990	1	1	42798832	612	-2.28	1.60	12	0.15	-628.00	895.00	2635	20231120	-45.77	1270	20240805	12.52	2570	-44.40	20240405	1270	12.52	20240805	2635	-45.77	20231120	1270	12.52	20240805	0.69	N	032790	500	213 억		307885	N	N	0	N	00	N
63	20241022	100417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1419	-42	5	-2.87	61950710	43383	78.01	1456	1469	1411	1899	1023	1461	1428.00	0.72	0	-11844	1497	1479	1457	1439	1417	1488	1448	214	438	500	990	1	1	42798832	607	-2.26	1.59	12	0.10	-628.00	895.00	2635	20231120	-46.15	1270	20240805	11.73	2570	-44.79	20240405	1270	11.73	20240805	2635	-46.15	20231120	1270	11.73	20240805	0.69	N	032790	500	213 억		307885	N	N	0	N	00	N
64	20241022	090418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1463	2	2	0.14	997414	687	1.24	1456	1469	1450	1899	1023	1461	1451.84	0.72	0	-393	1497	1479	1457	1439	1417	1488	1448	214	438	500	990	1	1	42798832	626	-2.33	1.63	12	0.00	-628.00	895.00	2635	20231120	-44.48	1270	20240805	15.20	2570	-43.07	20240405	1270	15.20	20240805	2635	-44.48	20231120	1270	15.20	20240805	0.69	N	032790	500	213 억		307885	N	N	0	N	00	N
65	20241021	160414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1461	19	2	1.32	80504908	55467	33.11	1442	1475	1435	1874	1010	1442	1451.40	0.75	0	-14419	1542	1492	1458	1408	1374	1475	1391	214	432	500	980	1	1	42798832	625	-2.33	1.63	12	0.13	-628.00	895.00	2635	20231120	-44.55	1270	20240805	15.04	2570	-43.15	20240405	1270	15.04	20240805	2635	-44.55	20231120	1270	15.04	20240805	0.69	N	032790	500	213 억		322259	N	N	0	N	00	N
66	20241021	150417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1451	9	2	0.62	57366539	39575	23.62	1442	1475	1435	1874	1010	1442	1449.57	0.75	0	-15758	1542	1492	1458	1408	1374	1475	1391	214	432	500	980	1	1	42798832	621	-2.31	1.62	12	0.09	-628.00	895.00	2635	20231120	-44.93	1270	20240805	14.25	2570	-43.54	20240405	1270	14.25	20240805	2635	-44.93	20231120	1270	14.25	20240805	0.69	N	032790	500	213 억		322259	N	N	0	N	00	N
67	20241021	140419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1452	10	2	0.69	47496013	32759	19.55	1442	1475	1435	1874	1010	1442	1449.86	0.75	0	-10123	1542	1492	1458	1408	1374	1475	1391	214	432	500	980	1	1	42798832	621	-2.31	1.62	12	0.08	-628.00	895.00	2635	20231120	-44.90	1270	20240805	14.33	2570	-43.50	20240405	1270	14.33	20240805	2635	-44.90	20231120	1270	14.33	20240805	0.69	N	032790	500	213 억		322259	N	N	0	N	00	N
68	20241021	130416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1444	2	2	0.14	45424751	31330	18.70	1442	1475	1435	1874	1010	1442	1449.88	0.75	0	-9480	1542	1492	1458	1408	1374	1475	1391	214	432	500	980	1	1	42798832	618	-2.30	1.61	12	0.07	-628.00	895.00	2635	20231120	-45.20	1270	20240805	13.70	2570	-43.81	20240405	1270	13.70	20240805	2635	-45.20	20231120	1270	13.70	20240805	0.69	N	032790	500	213 억		322259	N	N	0	N	00	N
69	20241021	120417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1453	11	2	0.76	42651679	29414	17.56	1442	1475	1435	1874	1010	1442	1450.05	0.75	0	-9153	1542	1492	1458	1408	1374	1475	1391	214	432	500	980	1	1	42798832	622	-2.31	1.62	12	0.07	-628.00	895.00	2635	20231120	-44.86	1270	20240805	14.41	2570	-43.46	20240405	1270	14.41	20240805	2635	-44.86	20231120	1270	14.41	20240805	0.69	N	032790	500	213 억		322259	N	N	0	N	00	N
70	20241021	110414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1454	12	2	0.83	39701365	27379	16.34	1442	1475	1435	1874	1010	1442	1450.07	0.75	0	-8733	1542	1492	1458	1408	1374	1475	1391	214	432	500	980	1	1	42798832	622	-2.32	1.62	12	0.06	-628.00	895.00	2635	20231120	-44.82	1270	20240805	14.49	2570	-43.42	20240405	1270	14.49	20240805	2635	-44.82	20231120	1270	14.49	20240805	0.69	N	032790	500	213 억		322259	N	N	0	N	00	N
71	20241021	100417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1443	1	2	0.07	33784205	23303	13.91	1442	1475	1435	1874	1010	1442	1449.78	0.75	0	-5218	1542	1492	1458	1408	1374	1475	1391	214	432	500	980	1	1	42798832	618	-2.30	1.61	12	0.05	-628.00	895.00	2635	20231120	-45.24	1270	20240805	13.62	2570	-43.85	20240405	1270	13.62	20240805	2635	-45.24	20231120	1270	13.62	20240805	0.69	N	032790	500	213 억		322259	N	N	0	N	00	N
72	20241021	090414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1471	29	2	2.01	2249776	1555	0.93	1442	1475	1439	1874	1010	1442	1446.80	0.75	0	-1254	1542	1492	1458	1408	1374	1475	1391	214	432	500	980	1	1	42798832	630	-2.34	1.64	12	0.00	-628.00	895.00	2635	20231120	-44.17	1270	20240805	15.83	2570	-42.76	20240405	1270	15.83	20240805	2635	-44.17	20231120	1270	15.83	20240805	0.69	N	032790	500	213 억		322259	N	N	0	N	00	N
73	20241018	160414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1442	-54	5	-3.61	242782365	167309	163.91	1496	1508	1424	1944	1048	1496	1451.10	0.84	0	-35975	1549	1522	1505	1478	1461	1514	1470	214	448	500	1010	1	1	42798832	617	-2.30	1.61	12	0.39	-628.00	895.00	2635	20231120	-45.28	1270	20240805	13.54	2570	-43.89	20240405	1270	13.54	20240805	2635	-45.28	20231120	1270	13.54	20240805	0.69	N	032790	500	213 억		358192	N	N	0	N	00	N
74	20241018	150423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1442	-54	5	-3.61	228549053	157418	154.22	1496	1508	1424	1944	1048	1496	1451.86	0.84	0	-34615	1549	1522	1505	1478	1461	1514	1470	214	448	500	1010	1	1	42798832	617	-2.30	1.61	12	0.37	-628.00	895.00	2635	20231120	-45.28	1270	20240805	13.54	2570	-43.89	20240405	1270	13.54	20240805	2635	-45.28	20231120	1270	13.54	20240805	0.69	N	032790	500	213 억		358192	N	N	0	N	00	N
75	20241018	140429	57	100.00	KOSDAQ		유통	N	N	N	N		N	1427	-69	5	-4.61	196114519	134747	132.01	1496	1508	1425	1944	1048	1496	1455.43	0.84	0	-35570	1549	1522	1505	1478	1461	1514	1470	214	448	500	1010	1	1	42798832	611	-2.27	1.59	12	0.31	-628.00	895.00	2635	20231120	-45.84	1270	20240805	12.36	2570	-44.47	20240405	1270	12.36	20240805	2635	-45.84	20231120	1270	12.36	20240805	0.69	N	032790	500	213 억		358192	N	N	0	N	00	N
76	20241018	130417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1450	-46	5	-3.07	137611012	93932	92.02	1496	1508	1445	1944	1048	1496	1465.01	0.84	0	-30213	1549	1522	1505	1478	1461	1514	1470	214	448	500	1010	1	1	42798832	621	-2.31	1.62	12	0.22	-628.00	895.00	2635	20231120	-44.97	1270	20240805	14.17	2570	-43.58	20240405	1270	14.17	20240805	2635	-44.97	20231120	1270	14.17	20240805	0.69	N	032790	500	213 억		358192	N	N	0	N	00	N
77	20241018	120422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1454	-42	5	-2.81	118355589	80660	79.02	1496	1508	1449	1944	1048	1496	1467.34	0.84	0	-23895	1549	1522	1505	1478	1461	1514	1470	214	448	500	1010	1	1	42798832	622	-2.32	1.62	12	0.19	-628.00	895.00	2635	20231120	-44.82	1270	20240805	14.49	2570	-43.42	20240405	1270	14.49	20240805	2635	-44.82	20231120	1270	14.49	20240805	0.69	N	032790	500	213 억		358192	N	N	0	N	00	N
78	20241018	110420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1457	-39	5	-2.61	95031551	64598	63.28	1496	1508	1452	1944	1048	1496	1471.12	0.84	0	-16871	1549	1522	1505	1478	1461	1514	1470	214	448	500	1010	1	1	42798832	624	-2.32	1.63	12	0.15	-628.00	895.00	2635	20231120	-44.71	1270	20240805	14.72	2570	-43.31	20240405	1270	14.72	20240805	2635	-44.71	20231120	1270	14.72	20240805	0.69	N	032790	500	213 억		358192	N	N	0	N	00	N
79	20241018	100416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1460	-36	5	-2.41	76441978	51848	50.79	1496	1508	1452	1944	1048	1496	1474.35	0.84	0	-15081	1549	1522	1505	1478	1461	1514	1470	214	448	500	1010	1	1	42798832	625	-2.32	1.63	12	0.12	-628.00	895.00	2635	20231120	-44.59	1270	20240805	14.96	2570	-43.19	20240405	1270	14.96	20240805	2635	-44.59	20231120	1270	14.96	20240805	0.69	N	032790	500	213 억		358192	N	N	0	N	00	N
80	20241018	090416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1496	0	3	0.00	3372010	2254	2.21	1496	1497	1496	1944	1048	1496	1496.01	0.84	0	-1746	1549	1522	1505	1478	1461	1514	1470	214	448	500	1010	1	1	42798832	640	-2.38	1.67	12	0.01	-628.00	895.00	2635	20231120	-43.23	1270	20240805	17.80	2570	-41.79	20240405	1270	17.80	20240805	2635	-43.23	20231120	1270	17.80	20240805	0.69	N	032790	500	213 억		358192	N	N	0	N	00	N
81	20241017	160415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1496	-10	5	-0.66	154167916	102076	111.74	1528	1532	1488	1957	1055	1506	1510.34	0.90	0	-28151	1564	1534	1520	1490	1476	1528	1484	214	451	500	1020	1	1	42798832	640	-2.38	1.67	12	0.24	-628.00	895.00	2635	20231120	-43.23	1270	20240805	17.80	2570	-41.79	20240405	1270	17.80	20240805	2635	-43.23	20231120	1270	17.80	20240805	0.69	N	032790	500	213 억		386343	N	N	0	N	00	N
82	20241017	150415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1492	-14	5	-0.93	106868456	70847	77.55	1528	1531	1488	1957	1055	1506	1508.44	0.90	0	-18712	1564	1534	1520	1490	1476	1528	1484	214	451	500	1020	1	1	42798832	639	-2.38	1.67	12	0.17	-628.00	895.00	2635	20231120	-43.38	1270	20240805	17.48	2570	-41.95	20240405	1270	17.48	20240805	2635	-43.38	20231120	1270	17.48	20240805	0.69	N	032790	500	213 억		386343	N	N	0	N	00	N
83	20241017	140417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	-6	5	-0.40	98018328	64928	71.07	1528	1531	1492	1957	1055	1506	1509.65	0.90	0	-17230	1564	1534	1520	1490	1476	1528	1484	214	451	500	1020	1	1	42798832	642	-2.39	1.68	12	0.15	-628.00	895.00	2635	20231120	-43.07	1270	20240805	18.11	2570	-41.63	20240405	1270	18.11	20240805	2635	-43.07	20231120	1270	18.11	20240805	0.69	N	032790	500	213 억		386343	N	N	0	N	00	N
84	20241017	130415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1502	-4	5	-0.27	71029580	46914	51.35	1528	1531	1500	1957	1055	1506	1514.04	0.90	0	-2573	1564	1534	1520	1490	1476	1528	1484	214	451	500	1020	1	1	42798832	643	-2.39	1.68	12	0.11	-628.00	895.00	2635	20231120	-43.00	1270	20240805	18.27	2570	-41.56	20240405	1270	18.27	20240805	2635	-43.00	20231120	1270	18.27	20240805	0.69	N	032790	500	213 억		386343	N	N	0	N	00	N
85	20241017	120417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1511	5	2	0.33	46265565	30421	33.30	1528	1531	1505	1957	1055	1506	1520.84	0.90	0	-2908	1564	1534	1520	1490	1476	1528	1484	214	451	500	1020	1	1	42798832	647	-2.41	1.69	12	0.07	-628.00	895.00	2635	20231120	-42.66	1270	20240805	18.98	2570	-41.21	20240405	1270	18.98	20240805	2635	-42.66	20231120	1270	18.98	20240805	0.69	N	032790	500	213 억		386343	N	N	0	N	00	N
86	20241017	110417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1516	10	2	0.66	38049846	24970	27.33	1528	1531	1506	1957	1055	1506	1523.82	0.90	0	-1554	1564	1534	1520	1490	1476	1528	1484	214	451	500	1020	1	1	42798832	649	-2.41	1.69	12	0.06	-628.00	895.00	2635	20231120	-42.47	1270	20240805	19.37	2570	-41.01	20240405	1270	19.37	20240805	2635	-42.47	20231120	1270	19.37	20240805	0.69	N	032790	500	213 억		386343	N	N	0	N	00	N
87	20241017	100418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1529	23	2	1.53	27830490	18215	19.94	1528	1531	1520	1957	1055	1506	1527.89	0.90	0	-2112	1564	1534	1520	1490	1476	1528	1484	214	451	500	1020	1	1	42798832	654	-2.43	1.71	12	0.04	-628.00	895.00	2635	20231120	-41.97	1270	20240805	20.39	2570	-40.51	20240405	1270	20.39	20240805	2635	-41.97	20231120	1270	20.39	20240805	0.69	N	032790	500	213 억		386343	N	N	0	N	00	N
88	20241017	090414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1530	24	2	1.59	7766002	5080	5.56	1528	1531	1528	1957	1055	1506	1528.74	0.90	0	-3474	1564	1534	1520	1490	1476	1528	1484	214	451	500	1020	1	1	42798832	655	-2.44	1.71	12	0.01	-628.00	895.00	2635	20231120	-41.94	1270	20240805	20.47	2570	-40.47	20240405	1270	20.47	20240805	2635	-41.94	20231120	1270	20.47	20240805	0.69	N	032790	500	213 억		386343	N	N	0	N	00	N
89	20241016	160413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1506	-39	5	-2.52	138754011	91253	72.37	1545	1550	1506	2005	1082	1545	1520.54	0.94	0	-14528	1581	1562	1551	1532	1521	1557	1527	214	460	500	1050	1	1	42798832	645	-2.40	1.68	12	0.21	-628.00	895.00	2635	20231120	-42.85	1270	20240805	18.58	2570	-41.40	20240405	1270	18.58	20240805	2635	-42.85	20231120	1270	18.58	20240805	0.68	N	032790	500	213 억		400871	N	N	0	N	00	N
90	20241016	150415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1519	-26	5	-1.68	130351534	85680	67.95	1545	1550	1509	2005	1082	1545	1521.38	0.94	0	-12555	1581	1562	1551	1532	1521	1557	1527	214	460	500	1050	1	1	42798832	650	-2.42	1.70	12	0.20	-628.00	895.00	2635	20231120	-42.35	1270	20240805	19.61	2570	-40.89	20240405	1270	19.61	20240805	2635	-42.35	20231120	1270	19.61	20240805	0.68	N	032790	500	213 억		400871	N	N	0	N	00	N
91	20241016	140415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1518	-27	5	-1.75	95902282	62891	49.87	1545	1550	1512	2005	1082	1545	1524.90	0.94	0	-7646	1581	1562	1551	1532	1521	1557	1527	214	460	500	1050	1	1	42798832	650	-2.42	1.70	12	0.15	-628.00	895.00	2635	20231120	-42.39	1270	20240805	19.53	2570	-40.93	20240405	1270	19.53	20240805	2635	-42.39	20231120	1270	19.53	20240805	0.68	N	032790	500	213 억		400871	N	N	0	N	00	N
92	20241016	130414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1533	-12	5	-0.78	58646052	38362	30.42	1545	1550	1520	2005	1082	1545	1528.75	0.94	0	-2788	1581	1562	1551	1532	1521	1557	1527	214	460	500	1050	1	1	42798832	656	-2.44	1.71	12	0.09	-628.00	895.00	2635	20231120	-41.82	1270	20240805	20.71	2570	-40.35	20240405	1270	20.71	20240805	2635	-41.82	20231120	1270	20.71	20240805	0.68	N	032790	500	213 억		400871	N	N	0	N	00	N
93	20241016	120414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1539	-6	5	-0.39	51434245	33640	26.68	1545	1550	1520	2005	1082	1545	1528.96	0.94	0	-1240	1581	1562	1551	1532	1521	1557	1527	214	460	500	1050	1	1	42798832	659	-2.45	1.72	12	0.08	-628.00	895.00	2635	20231120	-41.59	1270	20240805	21.18	2570	-40.12	20240405	1270	21.18	20240805	2635	-41.59	20231120	1270	21.18	20240805	0.68	N	032790	500	213 억		400871	N	N	0	N	00	N
94	20241016	110413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1539	-6	5	-0.39	47582994	31128	24.69	1545	1550	1520	2005	1082	1545	1528.62	0.94	0	-1047	1581	1562	1551	1532	1521	1557	1527	214	460	500	1050	1	1	42798832	659	-2.45	1.72	12	0.07	-628.00	895.00	2635	20231120	-41.59	1270	20240805	21.18	2570	-40.12	20240405	1270	21.18	20240805	2635	-41.59	20231120	1270	21.18	20240805	0.68	N	032790	500	213 억		400871	N	N	0	N	00	N
95	20241016	100414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	-5	5	-0.32	29557731	19366	15.36	1545	1550	1520	2005	1082	1545	1526.27	0.94	0	1773	1581	1562	1551	1532	1521	1557	1527	214	460	500	1050	1	1	42798832	659	-2.45	1.72	12	0.05	-628.00	895.00	2635	20231120	-41.56	1270	20240805	21.26	2570	-40.08	20240405	1270	21.26	20240805	2635	-41.56	20231120	1270	21.26	20240805	0.68	N	032790	500	213 억		400871	N	N	0	N	00	N
96	20241016	090414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1522	-23	5	-1.49	11710032	7667	6.08	1545	1550	1520	2005	1082	1545	1527.33	0.94	0	734	1581	1562	1551	1532	1521	1557	1527	214	460	500	1050	1	1	42798832	651	-2.42	1.70	12	0.02	-628.00	895.00	2635	20231120	-42.24	1270	20240805	19.84	2570	-40.78	20240405	1270	19.84	20240805	2635	-42.24	20231120	1270	19.84	20240805	0.68	N	032790	500	213 억		400871	N	N	0	N	00	N
97	20241015	160411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1545	-13	5	-0.83	194518627	125666	66.90	1570	1570	1540	2025	1091	1558	1547.90	1.00	0	-26106	1582	1569	1547	1534	1512	1576	1541	214	467	500	1050	1	1	42798832	661	-2.46	1.73	12	0.29	-628.00	895.00	2635	20231120	-41.37	1270	20240805	21.65	2570	-39.88	20240405	1270	21.65	20240805	2635	-41.37	20231120	1270	21.65	20240805	0.69	N	032790	500	213 억		426976	N	N	0	N	00	N
98	20241015	150415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1544	-14	5	-0.90	190298905	122932	65.44	1570	1570	1540	2025	1091	1558	1548.00	1.00	0	-26004	1582	1569	1547	1534	1512	1576	1541	214	467	500	1050	1	1	42798832	661	-2.46	1.73	12	0.29	-628.00	895.00	2635	20231120	-41.40	1270	20240805	21.57	2570	-39.92	20240405	1270	21.57	20240805	2635	-41.40	20231120	1270	21.57	20240805	0.69	N	032790	500	213 억		426976	N	N	0	N	00	N
99	20241015	140414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1548	-10	5	-0.64	181684910	117356	62.47	1570	1570	1540	2025	1091	1558	1548.15	1.00	0	-25656	1582	1569	1547	1534	1512	1576	1541	214	467	500	1050	1	1	42798832	663	-2.46	1.73	12	0.27	-628.00	895.00	2635	20231120	-41.25	1270	20240805	21.89	2570	-39.77	20240405	1270	21.89	20240805	2635	-41.25	20231120	1270	21.89	20240805	0.69	N	032790	500	213 억		426976	N	N	0	N	00	N
100	20241015	130414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1547	-11	5	-0.71	154555759	99787	53.12	1570	1570	1540	2025	1091	1558	1548.86	1.00	0	-25794	1582	1569	1547	1534	1512	1576	1541	214	467	500	1050	1	1	42798832	662	-2.46	1.73	12	0.23	-628.00	895.00	2635	20231120	-41.29	1270	20240805	21.81	2570	-39.81	20240405	1270	21.81	20240805	2635	-41.29	20231120	1270	21.81	20240805	0.69	N	032790	500	213 억		426976	N	N	0	N	00	N
101	20241015	120413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1547	-11	5	-0.71	146791747	94762	50.45	1570	1570	1542	2025	1091	1558	1549.06	1.00	0	-25007	1582	1569	1547	1534	1512	1576	1541	214	467	500	1050	1	1	42798832	662	-2.46	1.73	12	0.22	-628.00	895.00	2635	20231120	-41.29	1270	20240805	21.81	2570	-39.81	20240405	1270	21.81	20240805	2635	-41.29	20231120	1270	21.81	20240805	0.69	N	032790	500	213 억		426976	N	N	0	N	00	N
102	20241015	110414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1548	-10	5	-0.64	125914189	81241	43.25	1570	1570	1543	2025	1091	1558	1549.88	1.00	0	-14785	1582	1569	1547	1534	1512	1576	1541	214	467	500	1050	1	1	42798832	663	-2.46	1.73	12	0.19	-628.00	895.00	2635	20231120	-41.25	1270	20240805	21.89	2570	-39.77	20240405	1270	21.89	20240805	2635	-41.25	20231120	1270	21.89	20240805	0.69	N	032790	500	213 억		426976	N	N	0	N	00	N
103	20241015	100414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1546	-12	5	-0.77	88530935	57047	30.37	1570	1570	1543	2025	1091	1558	1551.89	1.00	0	-16425	1582	1569	1547	1534	1512	1576	1541	214	467	500	1050	1	1	42798832	662	-2.46	1.73	12	0.13	-628.00	895.00	2635	20231120	-41.33	1270	20240805	21.73	2570	-39.84	20240405	1270	21.73	20240805	2635	-41.33	20231120	1270	21.73	20240805	0.69	N	032790	500	213 억		426976	N	N	0	N	00	N
104	20241015	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1561	3	2	0.19	6634506	4239	2.26	1570	1570	1561	2025	1091	1558	1565.11	1.00	0	720	1582	1569	1547	1534	1512	1576	1541	214	467	500	1050	1	1	42798832	668	-2.49	1.74	12	0.01	-628.00	895.00	2635	20231120	-40.76	1270	20240805	22.91	2570	-39.26	20240405	1270	22.91	20240805	2635	-40.76	20231120	1270	22.91	20240805	0.69	N	032790	500	213 억		426976	N	N	0	N	00	N
105	20241014	160404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1558	23	2	1.50	289411324	187452	183.60	1525	1560	1525	1995	1075	1535	1543.92	0.81	0	80367	1555	1544	1532	1521	1509	1550	1527	214	460	500	1040	1	1	42798832	667	-2.48	1.74	12	0.44	-628.00	895.00	2635	20231120	-40.87	1270	20240805	22.68	2570	-39.38	20240405	1270	22.68	20240805	2635	-40.87	20231120	1270	22.68	20240805	0.69	N	032790	500	213 억		347100	N	N	0	N	00	N
106	20241014	150409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1553	18	2	1.17	253092010	164107	160.73	1525	1554	1525	1995	1075	1535	1542.24	0.81	0	62627	1555	1544	1532	1521	1509	1550	1527	214	460	500	1040	1	1	42798832	665	-2.47	1.74	12	0.38	-628.00	895.00	2635	20231120	-41.06	1270	20240805	22.28	2570	-39.57	20240405	1270	22.28	20240805	2635	-41.06	20231120	1270	22.28	20240805	0.69	N	032790	500	213 억		347100	N	N	0	N	00	N
107	20241014	140409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1547	12	2	0.78	173043520	112273	109.96	1525	1551	1525	1995	1075	1535	1541.28	0.81	0	47153	1555	1544	1532	1521	1509	1550	1527	214	460	500	1040	1	1	42798832	662	-2.46	1.73	12	0.26	-628.00	895.00	2635	20231120	-41.29	1270	20240805	21.81	2570	-39.81	20240405	1270	21.81	20240805	2635	-41.29	20231120	1270	21.81	20240805	0.69	N	032790	500	213 억		347100	N	N	0	N	00	N
108	20241014	130409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1539	4	2	0.26	90513505	58875	57.66	1525	1547	1525	1995	1075	1535	1537.38	0.81	0	4993	1555	1544	1532	1521	1509	1550	1527	214	460	500	1040	1	1	42798832	659	-2.45	1.72	12	0.14	-628.00	895.00	2635	20231120	-41.59	1270	20240805	21.18	2570	-40.12	20240405	1270	21.18	20240805	2635	-41.59	20231120	1270	21.18	20240805	0.69	N	032790	500	213 억		347100	N	N	0	N	00	N
109	20241014	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1535	0	3	0.00	81228958	52840	51.75	1525	1547	1525	1995	1075	1535	1537.26	0.81	0	4120	1555	1544	1532	1521	1509	1550	1527	214	460	500	1040	1	1	42798832	657	-2.44	1.72	12	0.12	-628.00	895.00	2635	20231120	-41.75	1270	20240805	20.87	2570	-40.27	20240405	1270	20.87	20240805	2635	-41.75	20231120	1270	20.87	20240805	0.69	N	032790	500	213 억		347100	N	N	0	N	00	N
110	20241014	110406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1535	0	3	0.00	62565872	40653	39.82	1525	1547	1525	1995	1075	1535	1539.02	0.81	0	3939	1555	1544	1532	1521	1509	1550	1527	214	460	500	1040	1	1	42798832	657	-2.44	1.72	12	0.09	-628.00	895.00	2635	20231120	-41.75	1270	20240805	20.87	2570	-40.27	20240405	1270	20.87	20240805	2635	-41.75	20231120	1270	20.87	20240805	0.69	N	032790	500	213 억		347100	N	N	0	N	00	N
111	20241014	100405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1544	9	2	0.59	50075253	32542	31.87	1525	1547	1525	1995	1075	1535	1538.79	0.81	0	4990	1555	1544	1532	1521	1509	1550	1527	214	460	500	1040	1	1	42798832	661	-2.46	1.73	12	0.08	-628.00	895.00	2635	20231120	-41.40	1270	20240805	21.57	2570	-39.92	20240405	1270	21.57	20240805	2635	-41.40	20231120	1270	21.57	20240805	0.69	N	032790	500	213 억		347100	N	N	0	N	00	N
112	20241014	090408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1537	2	2	0.13	9929643	6507	6.37	1525	1537	1525	1995	1075	1535	1525.98	0.81	0	488	1555	1544	1532	1521	1509	1550	1527	214	460	500	1040	1	1	42798832	658	-2.45	1.72	12	0.02	-628.00	895.00	2635	20231120	-41.67	1270	20240805	21.02	2570	-40.19	20240405	1270	21.02	20240805	2635	-41.67	20231120	1270	21.02	20240805	0.69	N	032790	500	213 억		347100	N	N	0	N	00	N
113	20241011	160359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1535	-1	5	-0.07	156508689	102081	37.60	1532	1543	1520	1996	1076	1536	1533.18	0.81	0	2664	1611	1573	1544	1506	1477	1592	1525	214	460	500	1040	1	1	42798832	657	-2.44	1.72	12	0.24	-628.00	895.00	2635	20231120	-41.75	1270	20240805	20.87	2570	-40.27	20240405	1270	20.87	20240805	2635	-41.75	20231120	1270	20.87	20240805	0.69	N	032790	500	213 억		344614	N	N	0	N	00	N
114	20241011	150404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1532	-4	5	-0.26	142058502	92657	34.13	1532	1543	1520	1996	1076	1536	1533.17	0.81	0	3727	1611	1573	1544	1506	1477	1592	1525	214	460	500	1040	1	1	42798832	656	-2.44	1.71	12	0.22	-628.00	895.00	2635	20231120	-41.86	1270	20240805	20.63	2570	-40.39	20240405	1270	20.63	20240805	2635	-41.86	20231120	1270	20.63	20240805	0.69	N	032790	500	213 억		344614	N	N	0	N	00	N
115	20241011	140405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1533	-3	5	-0.20	124108927	80932	29.81	1532	1543	1520	1996	1076	1536	1533.50	0.81	0	3512	1611	1573	1544	1506	1477	1592	1525	214	460	500	1040	1	1	42798832	656	-2.44	1.71	12	0.19	-628.00	895.00	2635	20231120	-41.82	1270	20240805	20.71	2570	-40.35	20240405	1270	20.71	20240805	2635	-41.82	20231120	1270	20.71	20240805	0.69	N	032790	500	213 억		344614	N	N	0	N	00	N
116	20241011	130407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1530	-6	5	-0.39	95268293	62150	22.89	1532	1543	1520	1996	1076	1536	1532.88	0.81	0	1278	1611	1573	1544	1506	1477	1592	1525	214	460	500	1040	1	1	42798832	655	-2.44	1.71	12	0.15	-628.00	895.00	2635	20231120	-41.94	1270	20240805	20.47	2570	-40.47	20240405	1270	20.47	20240805	2635	-41.94	20231120	1270	20.47	20240805	0.69	N	032790	500	213 억		344614	N	N	0	N	00	N
117	20241011	120404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1536	0	3	0.00	88312391	57610	21.22	1532	1543	1520	1996	1076	1536	1532.94	0.81	0	-2862	1611	1573	1544	1506	1477	1592	1525	214	460	500	1040	1	1	42798832	657	-2.45	1.72	12	0.13	-628.00	895.00	2635	20231120	-41.71	1270	20240805	20.94	2570	-40.23	20240405	1270	20.94	20240805	2635	-41.71	20231120	1270	20.94	20240805	0.69	N	032790	500	213 억		344614	N	N	0	N	00	N
118	20241011	110403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	4	2	0.26	68963228	44975	16.57	1532	1543	1520	1996	1076	1536	1533.37	0.81	0	3376	1611	1573	1544	1506	1477	1592	1525	214	460	500	1040	1	1	42798832	659	-2.45	1.72	12	0.11	-628.00	895.00	2635	20231120	-41.56	1270	20240805	21.26	2570	-40.08	20240405	1270	21.26	20240805	2635	-41.56	20231120	1270	21.26	20240805	0.69	N	032790	500	213 억		344614	N	N	0	N	00	N
119	20241011	100410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1542	6	2	0.39	50365695	32844	12.10	1532	1543	1520	1996	1076	1536	1533.48	0.81	0	3608	1611	1573	1544	1506	1477	1592	1525	214	460	500	1040	1	1	42798832	660	-2.46	1.72	12	0.08	-628.00	895.00	2635	20231120	-41.48	1270	20240805	21.42	2570	-40.00	20240405	1270	21.42	20240805	2635	-41.48	20231120	1270	21.42	20240805	0.69	N	032790	500	213 억		344614	N	N	0	N	00	N
120	20241011	090405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1530	-6	5	-0.39	5890166	3845	1.42	1532	1532	1530	1996	1076	1536	1531.90	0.81	0	-63	1611	1573	1544	1506	1477	1592	1525	214	460	500	1040	1	1	42798832	655	-2.44	1.71	12	0.01	-628.00	895.00	2635	20231120	-41.94	1270	20240805	20.47	2570	-40.47	20240405	1270	20.47	20240805	2635	-41.94	20231120	1270	20.47	20240805	0.69	N	032790	500	213 억		344614	N	N	0	N	00	N
121	20241010	160413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1536	22	2	1.45	413366409	268283	354.69	1530	1582	1515	1968	1060	1514	1540.79	0.77	0	14871	1548	1530	1521	1503	1494	1527	1500	214	454	500	1020	1	1	42798832	657	-2.45	1.72	12	0.63	-628.00	895.00	2635	20231120	-41.71	1270	20240805	20.94	2570	-40.23	20240405	1270	20.94	20240805	2635	-41.71	20231120	1270	20.94	20240805	0.69	N	032790	500	213 억		331463	N	N	0	N	00	N
122	20241010	150418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1535	21	2	1.39	397119066	257693	340.69	1530	1582	1515	1968	1060	1514	1541.06	0.77	0	11954	1548	1530	1521	1503	1494	1527	1500	214	454	500	1020	1	1	42798832	657	-2.44	1.72	12	0.60	-628.00	895.00	2635	20231120	-41.75	1270	20240805	20.87	2570	-40.27	20240405	1270	20.87	20240805	2635	-41.75	20231120	1270	20.87	20240805	0.69	N	032790	500	213 억		331463	N	N	0	N	00	N
123	20241010	140415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1536	22	2	1.45	378289188	245397	324.43	1530	1582	1515	1968	1060	1514	1541.54	0.77	0	15004	1548	1530	1521	1503	1494	1527	1500	214	454	500	1020	1	1	42798832	657	-2.45	1.72	12	0.57	-628.00	895.00	2635	20231120	-41.71	1270	20240805	20.94	2570	-40.23	20240405	1270	20.94	20240805	2635	-41.71	20231120	1270	20.94	20240805	0.69	N	032790	500	213 억		331463	N	N	0	N	00	N
124	20241010	130414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1520	6	2	0.40	334831215	216914	286.78	1530	1582	1515	1968	1060	1514	1543.61	0.77	0	17439	1548	1530	1521	1503	1494	1527	1500	214	454	500	1020	1	1	42798832	651	-2.42	1.70	12	0.51	-628.00	895.00	2635	20231120	-42.31	1270	20240805	19.69	2570	-40.86	20240405	1270	19.69	20240805	2635	-42.31	20231120	1270	19.69	20240805	0.69	N	032790	500	213 억		331463	N	N	0	N	00	N
125	20241010	120415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1533	19	2	1.25	313158158	202735	268.03	1530	1582	1515	1968	1060	1514	1544.67	0.77	0	20211	1548	1530	1521	1503	1494	1527	1500	214	454	500	1020	1	1	42798832	656	-2.44	1.71	12	0.47	-628.00	895.00	2635	20231120	-41.82	1270	20240805	20.71	2570	-40.35	20240405	1270	20.71	20240805	2635	-41.82	20231120	1270	20.71	20240805	0.69	N	032790	500	213 억		331463	N	N	0	N	00	N
126	20241010	110413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1529	15	2	0.99	236873345	152948	202.21	1530	1582	1515	1968	1060	1514	1548.72	0.77	0	13354	1548	1530	1521	1503	1494	1527	1500	214	454	500	1020	1	1	42798832	654	-2.43	1.71	12	0.36	-628.00	895.00	2635	20231120	-41.97	1270	20240805	20.39	2570	-40.51	20240405	1270	20.39	20240805	2635	-41.97	20231120	1270	20.39	20240805	0.69	N	032790	500	213 억		331463	N	N	0	N	00	N
127	20241010	100414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1524	10	2	0.66	193371440	124340	164.39	1530	1582	1524	1968	1060	1514	1555.18	0.77	0	14587	1548	1530	1521	1503	1494	1527	1500	214	454	500	1020	1	1	42798832	652	-2.43	1.70	12	0.29	-628.00	895.00	2635	20231120	-42.16	1270	20240805	20.00	2570	-40.70	20240405	1270	20.00	20240805	2635	-42.16	20231120	1270	20.00	20240805	0.69	N	032790	500	213 억		331463	N	N	0	N	00	N
128	20241010	090413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1557	43	2	2.84	56807074	36452	48.19	1530	1582	1530	1968	1060	1514	1558.41	0.77	0	4332	1548	1530	1521	1503	1494	1527	1500	214	454	500	1020	1	1	42798832	666	-2.48	1.74	12	0.09	-628.00	895.00	2635	20231120	-40.91	1270	20240805	22.60	2570	-39.42	20240405	1270	22.60	20240805	2635	-40.91	20231120	1270	22.60	20240805	0.69	N	032790	500	213 억		331463	N	N	0	N	00	N
129	20241008	160412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1514	-16	5	-1.05	114037766	74951	27.27	1514	1539	1512	1989	1071	1530	1521.50	0.80	0	-8998	1586	1557	1531	1502	1476	1572	1517	214	459	500	1040	1	1	42798832	648	-2.41	1.69	12	0.18	-628.00	895.00	2635	20231120	-42.54	1270	20240805	19.21	2570	-41.09	20240405	1270	19.21	20240805	2635	-42.54	20231120	1270	19.21	20240805	0.66	N	032790	500	213 억		340461	N	N	0	N	00	N
130	20241008	150414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1515	-15	5	-0.98	112212746	73746	26.84	1514	1539	1512	1989	1071	1530	1521.61	0.80	0	-8739	1586	1557	1531	1502	1476	1572	1517	214	459	500	1040	1	1	42798832	648	-2.41	1.69	12	0.17	-628.00	895.00	2635	20231120	-42.50	1270	20240805	19.29	2570	-41.05	20240405	1270	19.29	20240805	2635	-42.50	20231120	1270	19.29	20240805	0.66	N	032790	500	213 억		340461	N	N	0	N	00	N
131	20241008	140414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1512	-18	5	-1.18	78233658	51318	18.67	1514	1539	1512	1989	1071	1530	1524.49	0.80	0	2210	1586	1557	1531	1502	1476	1572	1517	214	459	500	1040	1	1	42798832	647	-2.41	1.69	12	0.12	-628.00	895.00	2635	20231120	-42.62	1270	20240805	19.06	2570	-41.17	20240405	1270	19.06	20240805	2635	-42.62	20231120	1270	19.06	20240805	0.66	N	032790	500	213 억		340461	N	N	0	N	00	N
132	20241008	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1525	-5	5	-0.33	60419346	39578	14.40	1514	1539	1513	1989	1071	1530	1526.59	0.80	0	1657	1586	1557	1531	1502	1476	1572	1517	214	459	500	1040	1	1	42798832	653	-2.43	1.70	12	0.09	-628.00	895.00	2635	20231120	-42.13	1270	20240805	20.08	2570	-40.66	20240405	1270	20.08	20240805	2635	-42.13	20231120	1270	20.08	20240805	0.66	N	032790	500	213 억		340461	N	N	0	N	00	N
133	20241008	120413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1531	1	2	0.07	50403745	33002	12.01	1514	1539	1513	1989	1071	1530	1527.29	0.80	0	3713	1586	1557	1531	1502	1476	1572	1517	214	459	500	1040	1	1	42798832	655	-2.44	1.71	12	0.08	-628.00	895.00	2635	20231120	-41.90	1270	20240805	20.55	2570	-40.43	20240405	1270	20.55	20240805	2635	-41.90	20231120	1270	20.55	20240805	0.66	N	032790	500	213 억		340461	N	N	0	N	00	N
134	20241008	110412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1530	0	3	0.00	33647008	22017	8.01	1514	1539	1513	1989	1071	1530	1528.23	0.80	0	5524	1586	1557	1531	1502	1476	1572	1517	214	459	500	1040	1	1	42798832	655	-2.44	1.71	12	0.05	-628.00	895.00	2635	20231120	-41.94	1270	20240805	20.47	2570	-40.47	20240405	1270	20.47	20240805	2635	-41.94	20231120	1270	20.47	20240805	0.66	N	032790	500	213 억		340461	N	N	0	N	00	N
135	20241008	100414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1522	-8	5	-0.52	31702966	20743	7.55	1514	1539	1513	1989	1071	1530	1528.37	0.80	0	6256	1586	1557	1531	1502	1476	1572	1517	214	459	500	1040	1	1	42798832	651	-2.42	1.70	12	0.05	-628.00	895.00	2635	20231120	-42.24	1270	20240805	19.84	2570	-40.78	20240405	1270	19.84	20240805	2635	-42.24	20231120	1270	19.84	20240805	0.66	N	032790	500	213 억		340461	N	N	0	N	00	N
136	20241008	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1530	0	3	0.00	10051424	6604	2.40	1514	1530	1513	1989	1071	1530	1522.02	0.80	0	1649	1586	1557	1531	1502	1476	1572	1517	214	459	500	1040	1	1	42798832	655	-2.44	1.71	12	0.02	-628.00	895.00	2635	20231120	-41.94	1270	20240805	20.47	2570	-40.47	20240405	1270	20.47	20240805	2635	-41.94	20231120	1270	20.47	20240805	0.66	N	032790	500	213 억		340461	N	N	0	N	00	N
137	20241007	160411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1530	10	2	0.66	419795275	274677	170.48	1515	1560	1505	1976	1064	1520	1528.32	0.57	0	95449	1580	1550	1495	1465	1410	1565	1480	214	456	500	1030	1	1	42798832	655	-2.44	1.71	12	0.64	-628.00	895.00	2635	20231120	-41.94	1270	20240805	20.47	2570	-40.47	20240405	1270	20.47	20240805	2635	-41.94	20231120	1270	20.47	20240805	0.66	N	032790	500	213 억		245012	N	N	0	N	00	N
138	20241007	150403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1530	10	2	0.66	409594801	267998	166.33	1515	1560	1505	1976	1064	1520	1528.35	0.57	0	95363	1580	1550	1495	1465	1410	1565	1480	214	456	500	1030	1	1	42798832	655	-2.44	1.71	12	0.63	-628.00	895.00	2635	20231120	-41.94	1270	20240805	20.47	2570	-40.47	20240405	1270	20.47	20240805	2635	-41.94	20231120	1270	20.47	20240805	0.66	N	032790	500	213 억		245012	N	N	0	N	00	N
139	20241007	140421	57	100.00	KOSDAQ		유통	N	N	N	N		N	1530	10	2	0.66	387718157	253701	157.46	1515	1560	1505	1976	1064	1520	1528.25	0.57	0	94605	1580	1550	1495	1465	1410	1565	1480	214	456	500	1030	1	1	42798832	655	-2.44	1.71	12	0.59	-628.00	895.00	2635	20231120	-41.94	1270	20240805	20.47	2570	-40.47	20240405	1270	20.47	20240805	2635	-41.94	20231120	1270	20.47	20240805	0.66	N	032790	500	213 억		245012	N	N	0	N	00	N
140	20241007	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1511	-9	5	-0.59	352818053	230766	143.23	1515	1560	1505	1976	1064	1520	1528.90	0.57	0	82281	1580	1550	1495	1465	1410	1565	1480	214	456	500	1030	1	1	42798832	647	-2.41	1.69	12	0.54	-628.00	895.00	2635	20231120	-42.66	1270	20240805	18.98	2570	-41.21	20240405	1270	18.98	20240805	2635	-42.66	20231120	1270	18.98	20240805	0.66	N	032790	500	213 억		245012	N	N	0	N	00	N
141	20241007	120429	57	100.00	KOSDAQ		유통	N	N	N	N		N	1520	0	3	0.00	317093208	207184	128.59	1515	1560	1505	1976	1064	1520	1530.49	0.57	0	79213	1580	1550	1495	1465	1410	1565	1480	214	456	500	1030	1	1	42798832	651	-2.42	1.70	12	0.48	-628.00	895.00	2635	20231120	-42.31	1270	20240805	19.69	2570	-40.86	20240405	1270	19.69	20240805	2635	-42.31	20231120	1270	19.69	20240805	0.66	N	032790	500	213 억		245012	N	N	0	N	00	N
142	20241007	110401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1552	32	2	2.11	244459223	160155	99.40	1515	1560	1505	1976	1064	1520	1526.39	0.57	0	89956	1580	1550	1495	1465	1410	1565	1480	214	456	500	1030	1	1	42798832	664	-2.47	1.73	12	0.37	-628.00	895.00	2635	20231120	-41.10	1270	20240805	22.20	2570	-39.61	20240405	1270	22.20	20240805	2635	-41.10	20231120	1270	22.20	20240805	0.66	N	032790	500	213 억		245012	N	N	0	N	00	N
143	20241007	100401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1505	-15	5	-0.99	55049549	36452	22.62	1515	1520	1505	1976	1064	1520	1510.19	0.57	0	4912	1580	1550	1495	1465	1410	1565	1480	214	456	500	1030	1	1	42798832	644	-2.40	1.68	12	0.09	-628.00	895.00	2635	20231120	-42.88	1270	20240805	18.50	2570	-41.44	20240405	1270	18.50	20240805	2635	-42.88	20231120	1270	18.50	20240805	0.66	N	032790	500	213 억		245012	N	N	0	N	00	N
144	20241007	090339	57	100.00	KOSDAQ		유통	N	N	N	N		N	1519	-1	5	-0.07	6832558	4507	2.80	1515	1520	1507	1976	1064	1520	1515.99	0.57	0	-2283	1580	1550	1495	1465	1410	1565	1480	214	456	500	1030	1	1	42798832	650	-2.42	1.70	12	0.01	-628.00	895.00	2635	20231120	-42.35	1270	20240805	19.61	2570	-40.89	20240405	1270	19.61	20240805	2635	-42.35	20231120	1270	19.61	20240805	0.66	N	032790	500	213 억		245012	N	N	0	N	00	N
145	20241004	160349	57	100.00	KOSDAQ		유통	N	N	N	N		N	1520	65	2	4.47	240483124	160455	113.17	1440	1525	1440	1891	1019	1455	1498.74	0.46	0	47971	1527	1490	1451	1414	1375	1509	1433	214	436	500	980	1	1	42798832	651	-2.42	1.70	12	0.37	-628.00	895.00	2635	20231120	-42.31	1270	20240805	19.69	2570	-40.86	20240405	1270	19.69	20240805	2635	-42.31	20231120	1270	19.69	20240805	0.65	N	032790	500	213 억		197041	N	N	0	N	00	N
146	20241004	150350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1506	51	2	3.51	203750246	136222	96.08	1440	1525	1440	1891	1019	1455	1495.78	0.46	0	44573	1527	1490	1451	1414	1375	1509	1433	214	436	500	980	1	1	42798832	645	-2.40	1.68	12	0.32	-628.00	895.00	2635	20231120	-42.85	1270	20240805	18.58	2570	-41.40	20240405	1270	18.58	20240805	2635	-42.85	20231120	1270	18.58	20240805	0.65	N	032790	500	213 억		197041	N	N	0	N	00	N
147	20241004	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1510	55	2	3.78	192445251	128726	90.79	1440	1525	1440	1891	1019	1455	1495.06	0.46	0	43844	1527	1490	1451	1414	1375	1509	1433	214	436	500	980	1	1	42798832	646	-2.40	1.69	12	0.30	-628.00	895.00	2635	20231120	-42.69	1270	20240805	18.90	2570	-41.25	20240405	1270	18.90	20240805	2635	-42.69	20231120	1270	18.90	20240805	0.65	N	032790	500	213 억		197041	N	N	0	N	00	N
148	20241004	130351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1510	55	2	3.78	180168630	120607	85.07	1440	1525	1440	1891	1019	1455	1493.91	0.46	0	39036	1527	1490	1451	1414	1375	1509	1433	214	436	500	980	1	1	42798832	646	-2.40	1.69	12	0.28	-628.00	895.00	2635	20231120	-42.69	1270	20240805	18.90	2570	-41.25	20240405	1270	18.90	20240805	2635	-42.69	20231120	1270	18.90	20240805	0.65	N	032790	500	213 억		197041	N	N	0	N	00	N
149	20241004	120349	57	100.00	KOSDAQ		유통	N	N	N	N		N	1502	47	2	3.23	165322387	110763	78.12	1440	1525	1440	1891	1019	1455	1492.64	0.46	0	33452	1527	1490	1451	1414	1375	1509	1433	214	436	500	980	1	1	42798832	643	-2.39	1.68	12	0.26	-628.00	895.00	2635	20231120	-43.00	1270	20240805	18.27	2570	-41.56	20240405	1270	18.27	20240805	2635	-43.00	20231120	1270	18.27	20240805	0.65	N	032790	500	213 억		197041	N	N	0	N	00	N
150	20241004	110350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1523	68	2	4.67	130167486	87389	61.64	1440	1525	1440	1891	1019	1455	1489.59	0.46	0	25391	1527	1490	1451	1414	1375	1509	1433	214	436	500	980	1	1	42798832	652	-2.43	1.70	12	0.20	-628.00	895.00	2635	20231120	-42.20	1270	20240805	19.92	2570	-40.74	20240405	1270	19.92	20240805	2635	-42.20	20231120	1270	19.92	20240805	0.65	N	032790	500	213 억		197041	N	N	0	N	00	N
151	20241004	100348	57	100.00	KOSDAQ		유통	N	N	N	N		N	1481	26	2	1.79	58452857	39756	28.04	1440	1497	1440	1891	1019	1455	1470.36	0.46	0	-6315	1527	1490	1451	1414	1375	1509	1433	214	436	500	980	1	1	42798832	634	-2.36	1.65	12	0.09	-628.00	895.00	2635	20231120	-43.80	1270	20240805	16.61	2570	-42.37	20240405	1270	16.61	20240805	2635	-43.80	20231120	1270	16.61	20240805	0.65	N	032790	500	213 억		197041	N	N	0	N	00	N
152	20241004	090346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1454	-1	5	-0.07	5061705	3484	2.46	1440	1454	1440	1891	1019	1455	1452.72	0.46	0	-2888	1527	1490	1451	1414	1375	1509	1433	214	436	500	980	1	1	42798832	622	-2.32	1.62	12	0.01	-628.00	895.00	2635	20231120	-44.82	1270	20240805	14.49	2570	-43.42	20240405	1270	14.49	20240805	2635	-44.82	20231120	1270	14.49	20240805	0.65	N	032790	500	213 억		197041	N	N	0	N	00	N
153	20241002	160346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1455	5	2	0.34	199917718	137921	60.48	1449	1488	1412	1885	1015	1450	1449.49	0.51	0	-21595	1543	1496	1473	1426	1403	1485	1415	214	435	500	980	1	1	42798832	623	-2.32	1.63	12	0.32	-628.00	895.00	2635	20231120	-44.78	1270	20240805	14.57	2570	-43.39	20240405	1270	14.57	20240805	2635	-44.78	20231120	1270	14.57	20240805	0.64	N	032790	500	213 억		218557	N	N	0	N	00	N
154	20241002	150352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1453	3	2	0.21	186481925	128682	56.43	1449	1488	1412	1885	1015	1450	1449.17	0.51	0	-23685	1543	1496	1473	1426	1403	1485	1415	214	435	500	980	1	1	42798832	622	-2.31	1.62	12	0.30	-628.00	895.00	2635	20231120	-44.86	1270	20240805	14.41	2570	-43.46	20240405	1270	14.41	20240805	2635	-44.86	20231120	1270	14.41	20240805	0.64	N	032790	500	213 억		218557	N	N	0	N	00	N
155	20241002	140350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1442	-8	5	-0.55	179884924	124132	54.43	1449	1488	1412	1885	1015	1450	1449.14	0.51	0	-22506	1543	1496	1473	1426	1403	1485	1415	214	435	500	980	1	1	42798832	617	-2.30	1.61	12	0.29	-628.00	895.00	2635	20231120	-45.28	1270	20240805	13.54	2570	-43.89	20240405	1270	13.54	20240805	2635	-45.28	20231120	1270	13.54	20240805	0.64	N	032790	500	213 억		218557	N	N	0	N	00	N
156	20241002	130349	57	100.00	KOSDAQ		유통	N	N	N	N		N	1459	9	2	0.62	133171237	91871	40.29	1449	1488	1412	1885	1015	1450	1449.55	0.51	0	-18040	1543	1496	1473	1426	1403	1485	1415	214	435	500	980	1	1	42798832	624	-2.32	1.63	12	0.21	-628.00	895.00	2635	20231120	-44.63	1270	20240805	14.88	2570	-43.23	20240405	1270	14.88	20240805	2635	-44.63	20231120	1270	14.88	20240805	0.64	N	032790	500	213 억		218557	N	N	0	N	00	N
157	20241002	120346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1456	6	2	0.41	110919120	76567	33.57	1449	1488	1412	1885	1015	1450	1448.65	0.51	0	-15167	1543	1496	1473	1426	1403	1485	1415	214	435	500	980	1	1	42798832	623	-2.32	1.63	12	0.18	-628.00	895.00	2635	20231120	-44.74	1270	20240805	14.65	2570	-43.35	20240405	1270	14.65	20240805	2635	-44.74	20231120	1270	14.65	20240805	0.64	N	032790	500	213 억		218557	N	N	0	N	00	N
158	20241002	110342	57	100.00	KOSDAQ		유통	N	N	N	N		N	1457	7	2	0.48	109871143	75848	33.26	1449	1488	1412	1885	1015	1450	1448.57	0.51	0	-15568	1543	1496	1473	1426	1403	1485	1415	214	435	500	980	1	1	42798832	624	-2.32	1.63	12	0.18	-628.00	895.00	2635	20231120	-44.71	1270	20240805	14.72	2570	-43.31	20240405	1270	14.72	20240805	2635	-44.71	20231120	1270	14.72	20240805	0.64	N	032790	500	213 억		218557	N	N	0	N	00	N
159	20241002	100341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1469	19	2	1.31	101313700	69997	30.69	1449	1488	1412	1885	1015	1450	1447.40	0.51	0	-13015	1543	1496	1473	1426	1403	1485	1415	214	435	500	980	1	1	42798832	629	-2.34	1.64	12	0.16	-628.00	895.00	2635	20231120	-44.25	1270	20240805	15.67	2570	-42.84	20240405	1270	15.67	20240805	2635	-44.25	20231120	1270	15.67	20240805	0.64	N	032790	500	213 억		218557	N	N	0	N	00	N
160	20241002	090340	57	100.00	KOSDAQ		유통	N	N	N	N		N	1423	-27	5	-1.86	11495132	7979	3.50	1449	1449	1420	1885	1015	1450	1440.67	0.51	0	325	1543	1496	1473	1426	1403	1485	1415	214	435	500	980	1	1	42798832	609	-2.27	1.59	12	0.02	-628.00	895.00	2635	20231120	-46.00	1270	20240805	12.05	2570	-44.63	20240405	1270	12.05	20240805	2635	-46.00	20231120	1270	12.05	20240805	0.64	N	032790	500	213 억		218557	N	N	0	N	00	N