KissMeData/051380/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	160554	57	100.00	KOSDAQ		유통	N	N	N	N		N	2680	-90	5	-3.25	3096622040	1074455	416.51	2740	3000	2680	3600	1940	2770	2882.08	0.55	0	-21140	2950	2860	2800	2710	2650	2830	2680	77	830	500	1710	5	1	15340072	411	53.60	0.96	12	7.00	50.00	2806.00	5200	20231220	-48.46	2130	20240909	25.82	4570	-41.36	20240109	2130	25.82	20240909	8900	-69.89	20231213	2130	25.82	20240909	2.48	N	051380	500	76 억		85060	N	N	0	N	00	N
3	20241031	150601	57	100.00	KOSDAQ		유통	N	N	N	N		N	2755	-15	5	-0.54	2975952600	1029768	399.19	2740	3000	2720	3600	1940	2770	2889.93	0.55	0	-25306	2950	2860	2800	2710	2650	2830	2680	77	830	500	1710	5	1	15340072	423	55.10	0.98	12	6.71	50.00	2806.00	5200	20231220	-47.02	2130	20240909	29.34	4570	-39.72	20240109	2130	29.34	20240909	8900	-69.04	20231213	2130	29.34	20240909	2.48	N	051380	500	76 억		85060	N	N	0	N	00	N
4	20241031	140601	57	100.00	KOSDAQ		유통	N	N	N	N		N	2725	-45	5	-1.62	2888038980	997700	386.76	2740	3000	2725	3600	1940	2770	2894.70	0.55	0	-27314	2950	2860	2800	2710	2650	2830	2680	77	830	500	1710	5	1	15340072	418	54.50	0.97	12	6.50	50.00	2806.00	5200	20231220	-47.60	2130	20240909	27.93	4570	-40.37	20240109	2130	27.93	20240909	8900	-69.38	20231213	2130	27.93	20240909	2.48	N	051380	500	76 억		85060	N	N	0	N	00	N
5	20241031	130559	57	100.00	KOSDAQ		유통	N	N	N	N		N	2825	55	2	1.99	2698955570	929422	360.29	2740	3000	2740	3600	1940	2770	2903.91	0.55	0	-29244	2950	2860	2800	2710	2650	2830	2680	77	830	500	1710	5	1	15340072	433	56.50	1.01	12	6.06	50.00	2806.00	5200	20231220	-45.67	2130	20240909	32.63	4570	-38.18	20240109	2130	32.63	20240909	8900	-68.26	20231213	2130	32.63	20240909	2.48	N	051380	500	76 억		85060	N	N	0	N	00	N
6	20241031	120600	57	100.00	KOSDAQ		유통	N	N	N	N		N	2790	20	2	0.72	2641731820	908990	352.37	2740	3000	2740	3600	1940	2770	2906.23	0.55	0	-24191	2950	2860	2800	2710	2650	2830	2680	77	830	500	1710	5	1	15340072	428	55.80	0.99	12	5.93	50.00	2806.00	5200	20231220	-46.35	2130	20240909	30.99	4570	-38.95	20240109	2130	30.99	20240909	8900	-68.65	20231213	2130	30.99	20240909	2.48	N	051380	500	76 억		85060	N	N	0	N	00	N
7	20241031	110601	57	100.00	KOSDAQ		유통	N	N	N	N		N	2880	110	2	3.97	2455789405	843038	326.80	2740	3000	2740	3600	1940	2770	2913.02	0.55	0	-30639	2950	2860	2800	2710	2650	2830	2680	77	830	500	1710	5	1	15340072	442	57.60	1.03	12	5.50	50.00	2806.00	5200	20231220	-44.62	2130	20240909	35.21	4570	-36.98	20240109	2130	35.21	20240909	8900	-67.64	20231213	2130	35.21	20240909	2.48	N	051380	500	76 억		85060	N	N	0	N	00	N
8	20241031	100600	57	100.00	KOSDAQ		유통	N	N	N	N		N	2910	140	2	5.05	2208850770	757289	293.56	2740	3000	2740	3600	1940	2770	2916.79	0.55	0	-27730	2950	2860	2800	2710	2650	2830	2680	77	830	500	1710	5	1	15340072	446	58.20	1.04	12	4.94	50.00	2806.00	5200	20231220	-44.04	2130	20240909	36.62	4570	-36.32	20240109	2130	36.62	20240909	8900	-67.30	20231213	2130	36.62	20240909	2.48	N	051380	500	76 억		85060	N	N	0	N	00	N
9	20241031	090558	57	100.00	KOSDAQ		유통	N	N	N	N		N	2890	120	2	4.33	160805595	56699	21.98	2740	2895	2740	3600	1940	2770	2836.13	0.55	0	13262	2950	2860	2800	2710	2650	2830	2680	77	830	500	1710	5	1	15340072	443	57.80	1.03	12	0.37	50.00	2806.00	5200	20231220	-44.42	2130	20240909	35.68	4570	-36.76	20240109	2130	35.68	20240909	8900	-67.53	20231213	2130	35.68	20240909	2.48	N	051380	500	76 억		85060	N	N	0	N	00	N
10	20241030	160556	57	100.00	KOSDAQ		유통	N	N	N	N		N	2770	-60	5	-2.12	713013810	255814	6.47	2835	2890	2740	3675	1985	2830	2787.24	0.40	0	23672	3350	3090	2900	2640	2450	3220	2770	77	845	500	1750	5	1	15340072	425	55.40	0.99	12	1.67	50.00	2806.00	5200	20231220	-46.73	2130	20240909	30.05	4570	-39.39	20240109	2130	30.05	20240909	8900	-68.88	20231213	2130	30.05	20240909	2.54	N	051380	500	76 억		61389	N	N	0	N	00	N
11	20241030	150610	57	100.00	KOSDAQ		유통	N	N	N	N		N	2785	-45	5	-1.59	677671300	243061	6.14	2835	2890	2740	3675	1985	2830	2788.07	0.40	0	23719	3350	3090	2900	2640	2450	3220	2770	77	845	500	1750	5	1	15340072	427	55.70	0.99	12	1.58	50.00	2806.00	5200	20231220	-46.44	2130	20240909	30.75	4570	-39.06	20240109	2130	30.75	20240909	8900	-68.71	20231213	2130	30.75	20240909	2.54	N	051380	500	76 억		61389	N	N	0	N	00	N
12	20241030	140602	57	100.00	KOSDAQ		유통	N	N	N	N		N	2785	-45	5	-1.59	619974400	222302	5.62	2835	2890	2740	3675	1985	2830	2788.88	0.40	0	25195	3350	3090	2900	2640	2450	3220	2770	77	845	500	1750	5	1	15340072	427	55.70	0.99	12	1.45	50.00	2806.00	5200	20231220	-46.44	2130	20240909	30.75	4570	-39.06	20240109	2130	30.75	20240909	8900	-68.71	20231213	2130	30.75	20240909	2.54	N	051380	500	76 억		61389	N	N	0	N	00	N
13	20241030	130602	57	100.00	KOSDAQ		유통	N	N	N	N		N	2770	-60	5	-2.12	585498510	209935	5.31	2835	2890	2740	3675	1985	2830	2788.95	0.40	0	29201	3350	3090	2900	2640	2450	3220	2770	77	845	500	1750	5	1	15340072	425	55.40	0.99	12	1.37	50.00	2806.00	5200	20231220	-46.73	2130	20240909	30.05	4570	-39.39	20240109	2130	30.05	20240909	8900	-68.88	20231213	2130	30.05	20240909	2.54	N	051380	500	76 억		61389	N	N	0	N	00	N
14	20241030	120609	57	100.00	KOSDAQ		유통	N	N	N	N		N	2760	-70	5	-2.47	548924665	196694	4.97	2835	2890	2740	3675	1985	2830	2790.75	0.40	0	33340	3350	3090	2900	2640	2450	3220	2770	77	845	500	1750	5	1	15340072	423	55.20	0.98	12	1.28	50.00	2806.00	5200	20231220	-46.92	2130	20240909	29.58	4570	-39.61	20240109	2130	29.58	20240909	8900	-68.99	20231213	2130	29.58	20240909	2.54	N	051380	500	76 억		61389	N	N	0	N	00	N
15	20241030	110600	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	-65	5	-2.30	524469365	187852	4.75	2835	2890	2740	3675	1985	2830	2791.93	0.40	0	35956	3350	3090	2900	2640	2450	3220	2770	77	845	500	1750	5	1	15340072	424	55.30	0.99	12	1.22	50.00	2806.00	5200	20231220	-46.83	2130	20240909	29.81	4570	-39.50	20240109	2130	29.81	20240909	8900	-68.93	20231213	2130	29.81	20240909	2.54	N	051380	500	76 억		61389	N	N	0	N	00	N
16	20241030	100558	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	-65	5	-2.30	419175670	149659	3.78	2835	2890	2760	3675	1985	2830	2800.87	0.40	0	31066	3350	3090	2900	2640	2450	3220	2770	77	845	500	1750	5	1	15340072	424	55.30	0.99	12	0.98	50.00	2806.00	5200	20231220	-46.83	2130	20240909	29.81	4570	-39.50	20240109	2130	29.81	20240909	8900	-68.93	20231213	2130	29.81	20240909	2.54	N	051380	500	76 억		61389	N	N	0	N	00	N
17	20241030	090601	57	100.00	KOSDAQ		유통	N	N	N	N		N	2830	0	3	0.00	36872305	13033	0.33	2835	2840	2815	3675	1985	2830	2829.15	0.40	0	-5448	3350	3090	2900	2640	2450	3220	2770	77	845	500	1750	5	1	15340072	434	56.60	1.01	12	0.08	50.00	2806.00	5200	20231220	-45.58	2130	20240909	32.86	4570	-38.07	20240109	2130	32.86	20240909	8900	-68.20	20231213	2130	32.86	20240909	2.54	N	051380	500	76 억		61389	N	N	0	N	00	N
18	20241029	160540	57	100.00	KOSDAQ		유통	N	N	N	N		N	2830	140	2	5.20	11743713820	3947373	2262.86	2735	3160	2710	3495	1885	2690	2975.13	0.73	0	-49308	2843	2766	2713	2636	2583	2740	2610	77	805	500	1660	5	1	15340072	434	56.60	1.01	12	25.73	50.00	2806.00	5200	20231220	-45.58	2130	20240909	32.86	4570	-38.07	20240109	2130	32.86	20240909	8900	-68.20	20231213	2130	32.86	20240909	2.49	N	051380	500	76 억		111311	N	N	0	N	00	N
19	20241029	150551	57	100.00	KOSDAQ		유통	N	N	N	N		N	2820	130	2	4.83	11640346735	3910798	2241.89	2735	3160	2710	3495	1885	2690	2976.47	0.73	0	-51717	2843	2766	2713	2636	2583	2740	2610	77	805	500	1660	5	1	15340072	433	56.40	1.00	12	25.49	50.00	2806.00	5200	20231220	-45.77	2130	20240909	32.39	4570	-38.29	20240109	2130	32.39	20240909	8900	-68.31	20231213	2130	32.39	20240909	2.49	N	051380	500	76 억		111311	N	N	0	N	00	N
20	20241029	140529	57	100.00	KOSDAQ		유통	N	N	N	N		N	2775	85	2	3.16	11499161550	3860287	2212.93	2735	3160	2710	3495	1885	2690	2978.84	0.73	0	-58751	2843	2766	2713	2636	2583	2740	2610	77	805	500	1660	5	1	15340072	426	55.50	0.99	12	25.16	50.00	2806.00	5200	20231220	-46.63	2130	20240909	30.28	4570	-39.28	20240109	2130	30.28	20240909	8900	-68.82	20231213	2130	30.28	20240909	2.49	N	051380	500	76 억		111311	N	N	0	N	00	N
21	20241029	130544	57	100.00	KOSDAQ		유통	N	N	N	N		N	2770	80	2	2.97	11342425275	3803970	2180.65	2735	3160	2710	3495	1885	2690	2981.74	0.73	0	-60037	2843	2766	2713	2636	2583	2740	2610	77	805	500	1660	5	1	15340072	425	55.40	0.99	12	24.80	50.00	2806.00	5200	20231220	-46.73	2130	20240909	30.05	4570	-39.39	20240109	2130	30.05	20240909	8900	-68.88	20231213	2130	30.05	20240909	2.49	N	051380	500	76 억		111311	N	N	0	N	00	N
22	20241029	120546	57	100.00	KOSDAQ		유통	N	N	N	N		N	2780	90	2	3.35	11179988690	3745813	2147.31	2735	3160	2710	3495	1885	2690	2984.67	0.73	0	-61987	2843	2766	2713	2636	2583	2740	2610	77	805	500	1660	5	1	15340072	426	55.60	0.99	12	24.42	50.00	2806.00	5200	20231220	-46.54	2130	20240909	30.52	4570	-39.17	20240109	2130	30.52	20240909	8900	-68.76	20231213	2130	30.52	20240909	2.49	N	051380	500	76 억		111311	N	N	0	N	00	N
23	20241029	110601	57	100.00	KOSDAQ		유통	N	N	N	N		N	2805	115	2	4.28	10885070530	3640596	2087.00	2735	3160	2710	3495	1885	2690	2989.92	0.73	0	-53278	2843	2766	2713	2636	2583	2740	2610	77	805	500	1660	5	1	15340072	430	56.10	1.00	12	23.73	50.00	2806.00	5200	20231220	-46.06	2130	20240909	31.69	4570	-38.62	20240109	2130	31.69	20240909	8900	-68.48	20231213	2130	31.69	20240909	2.49	N	051380	500	76 억		111311	N	N	0	N	00	N
24	20241029	100546	57	100.00	KOSDAQ		유통	N	N	N	N		N	3085	395	2	14.68	5763158675	1920936	1101.19	2735	3100	2710	3495	1885	2690	3000.20	0.73	0	-41083	2843	2766	2713	2636	2583	2740	2610	77	805	500	1660	5	1	15340072	473	61.70	1.10	12	12.52	50.00	2806.00	5200	20231220	-40.67	2130	20240909	44.84	4570	-32.49	20240109	2130	44.84	20240909	8900	-65.34	20231213	2130	44.84	20240909	2.49	N	051380	500	76 억		111311	N	N	0	N	00	N
25	20241028	160539	57	100.00	KOSDAQ		유통	N	N	N	N		N	2690	-60	5	-2.18	460537145	170076	50.19	2705	2790	2660	3575	1925	2750	2707.91	0.70	0	3618	3060	2905	2775	2620	2490	2892	2607	77	825	500	1700	5	1	15340072	413	53.80	0.96	12	1.11	50.00	2806.00	5200	20231220	-48.27	2130	20240909	26.29	4570	-41.14	20240109	2130	26.29	20240909	8900	-69.78	20231213	2130	26.29	20240909	2.42	N	051380	500	76 억		107694	N	N	0	N	00	N
26	20241028	150543	57	100.00	KOSDAQ		유통	N	N	N	N		N	2710	-40	5	-1.45	440557885	162670	48.00	2705	2790	2660	3575	1925	2750	2708.29	0.70	0	4517	3060	2905	2775	2620	2490	2892	2607	77	825	500	1700	5	1	15340072	416	54.20	0.97	12	1.06	50.00	2806.00	5200	20231220	-47.88	2130	20240909	27.23	4570	-40.70	20240109	2130	27.23	20240909	8900	-69.55	20231213	2130	27.23	20240909	2.42	N	051380	500	76 억		107694	N	N	0	N	00	N
27	20241028	140545	57	100.00	KOSDAQ		유통	N	N	N	N		N	2705	-45	5	-1.64	420115020	155097	45.77	2705	2790	2660	3575	1925	2750	2708.72	0.70	0	4967	3060	2905	2775	2620	2490	2892	2607	77	825	500	1700	5	1	15340072	415	54.10	0.96	12	1.01	50.00	2806.00	5200	20231220	-47.98	2130	20240909	27.00	4570	-40.81	20240109	2130	27.00	20240909	8900	-69.61	20231213	2130	27.00	20240909	2.42	N	051380	500	76 억		107694	N	N	0	N	00	N
28	20241028	130542	57	100.00	KOSDAQ		유통	N	N	N	N		N	2695	-55	5	-2.00	373044630	137726	40.64	2705	2790	2660	3575	1925	2750	2708.60	0.70	0	9840	3060	2905	2775	2620	2490	2892	2607	77	825	500	1700	5	1	15340072	413	53.90	0.96	12	0.90	50.00	2806.00	5200	20231220	-48.17	2130	20240909	26.53	4570	-41.03	20240109	2130	26.53	20240909	8900	-69.72	20231213	2130	26.53	20240909	2.42	N	051380	500	76 억		107694	N	N	0	N	00	N
29	20241028	120543	57	100.00	KOSDAQ		유통	N	N	N	N		N	2670	-80	5	-2.91	355454785	131200	38.72	2705	2790	2660	3575	1925	2750	2709.26	0.70	0	11596	3060	2905	2775	2620	2490	2892	2607	77	825	500	1700	5	1	15340072	410	53.40	0.95	12	0.86	50.00	2806.00	5200	20231220	-48.65	2130	20240909	25.35	4570	-41.58	20240109	2130	25.35	20240909	8900	-70.00	20231213	2130	25.35	20240909	2.42	N	051380	500	76 억		107694	N	N	0	N	00	N
30	20241028	110457	57	100.00	KOSDAQ		유통	N	N	N	N		N	2700	-50	5	-1.82	296478785	109212	32.23	2705	2790	2680	3575	1925	2750	2714.71	0.70	0	17001	3060	2905	2775	2620	2490	2892	2607	77	825	500	1700	5	1	15340072	414	54.00	0.96	12	0.71	50.00	2806.00	5200	20231220	-48.08	2130	20240909	26.76	4570	-40.92	20240109	2130	26.76	20240909	8900	-69.66	20231213	2130	26.76	20240909	2.42	N	051380	500	76 억		107694	N	N	0	N	00	N
31	20241028	100539	57	100.00	KOSDAQ		유통	N	N	N	N		N	2690	-60	5	-2.18	233725355	85899	25.35	2705	2790	2690	3575	1925	2750	2720.93	0.70	0	1846	3060	2905	2775	2620	2490	2892	2607	77	825	500	1700	5	1	15340072	413	53.80	0.96	12	0.56	50.00	2806.00	5200	20231220	-48.27	2130	20240909	26.29	4570	-41.14	20240109	2130	26.29	20240909	8900	-69.78	20231213	2130	26.29	20240909	2.42	N	051380	500	76 억		107694	N	N	0	N	00	N
32	20241028	090540	57	100.00	KOSDAQ		유통	N	N	N	N		N	2725	-25	5	-0.91	21001710	7733	2.28	2705	2735	2705	3575	1925	2750	2715.86	0.70	0	1227	3060	2905	2775	2620	2490	2892	2607	77	825	500	1700	5	1	15340072	418	54.50	0.97	12	0.05	50.00	2806.00	5200	20231220	-47.60	2130	20240909	27.93	4570	-40.37	20240109	2130	27.93	20240909	8900	-69.38	20231213	2130	27.93	20240909	2.42	N	051380	500	76 억		107694	N	N	0	N	00	N
33	20241025	160538	57	100.00	KOSDAQ		유통	N	N	N	N		N	2750	-15	5	-0.54	890050580	326578	21.75	2750	2930	2645	3590	1940	2765	2725.19	0.60	0	14835	3255	3010	2875	2630	2495	2942	2562	77	825	500	1710	5	1	15340072	422	55.00	0.98	12	2.13	50.00	2806.00	5200	20231220	-47.12	2130	20240909	29.11	4570	-39.82	20240109	2130	29.11	20240909	8900	-69.10	20231213	2130	29.11	20240909	2.89	N	051380	500	76 억		91397	N	N	0	N	00	N
34	20241025	150543	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	35	2	1.27	832707005	305790	20.37	2750	2930	2645	3590	1940	2765	2723.13	0.60	0	13448	3255	3010	2875	2630	2495	2942	2562	77	825	500	1710	5	1	15340072	430	56.00	1.00	12	1.99	50.00	2806.00	5200	20231220	-46.15	2130	20240909	31.46	4570	-38.73	20240109	2130	31.46	20240909	8900	-68.54	20231213	2130	31.46	20240909	2.89	N	051380	500	76 억		91397	N	N	0	N	00	N
35	20241025	140540	57	100.00	KOSDAQ		유통	N	N	N	N		N	2665	-100	5	-3.62	509733385	189631	12.63	2750	2765	2645	3590	1940	2765	2688.03	0.60	0	30956	3255	3010	2875	2630	2495	2942	2562	77	825	500	1710	5	1	15340072	409	53.30	0.95	12	1.24	50.00	2806.00	5200	20231220	-48.75	2130	20240909	25.12	4570	-41.68	20240109	2130	25.12	20240909	8900	-70.06	20231213	2130	25.12	20240909	2.89	N	051380	500	76 억		91397	N	N	0	N	00	N
36	20241025	130543	57	100.00	KOSDAQ		유통	N	N	N	N		N	2670	-95	5	-3.44	474043780	176234	11.74	2750	2765	2645	3590	1940	2765	2689.85	0.60	0	29855	3255	3010	2875	2630	2495	2942	2562	77	825	500	1710	5	1	15340072	410	53.40	0.95	12	1.15	50.00	2806.00	5200	20231220	-48.65	2130	20240909	25.35	4570	-41.58	20240109	2130	25.35	20240909	8900	-70.00	20231213	2130	25.35	20240909	2.89	N	051380	500	76 억		91397	N	N	0	N	00	N
37	20241025	120543	57	100.00	KOSDAQ		유통	N	N	N	N		N	2690	-75	5	-2.71	447717580	166417	11.08	2750	2765	2645	3590	1940	2765	2690.34	0.60	0	29809	3255	3010	2875	2630	2495	2942	2562	77	825	500	1710	5	1	15340072	413	53.80	0.96	12	1.08	50.00	2806.00	5200	20231220	-48.27	2130	20240909	26.29	4570	-41.14	20240109	2130	26.29	20240909	8900	-69.78	20231213	2130	26.29	20240909	2.89	N	051380	500	76 억		91397	N	N	0	N	00	N
38	20241025	110539	57	100.00	KOSDAQ		유통	N	N	N	N		N	2665	-100	5	-3.62	398417140	148014	9.86	2750	2765	2645	3590	1940	2765	2691.75	0.60	0	26628	3255	3010	2875	2630	2495	2942	2562	77	825	500	1710	5	1	15340072	409	53.30	0.95	12	0.96	50.00	2806.00	5200	20231220	-48.75	2130	20240909	25.12	4570	-41.68	20240109	2130	25.12	20240909	8900	-70.06	20231213	2130	25.12	20240909	2.89	N	051380	500	76 억		91397	N	N	0	N	00	N
39	20241025	100541	57	100.00	KOSDAQ		유통	N	N	N	N		N	2685	-80	5	-2.89	278324145	102855	6.85	2750	2765	2670	3590	1940	2765	2705.99	0.60	0	14473	3255	3010	2875	2630	2495	2942	2562	77	825	500	1710	5	1	15340072	412	53.70	0.96	12	0.67	50.00	2806.00	5200	20231220	-48.37	2130	20240909	26.06	4570	-41.25	20240109	2130	26.06	20240909	8900	-69.83	20231213	2130	26.06	20240909	2.89	N	051380	500	76 억		91397	N	N	0	N	00	N
40	20241025	090541	57	100.00	KOSDAQ		유통	N	N	N	N		N	2715	-50	5	-1.81	68353520	25015	1.67	2750	2765	2710	3590	1940	2765	2732.50	0.60	0	-1338	3255	3010	2875	2630	2495	2942	2562	77	825	500	1710	5	1	15340072	416	54.30	0.97	12	0.16	50.00	2806.00	5200	20231220	-47.79	2130	20240909	27.46	4570	-40.59	20240109	2130	27.46	20240909	8900	-69.49	20231213	2130	27.46	20240909	2.89	N	051380	500	76 억		91397	N	N	0	N	00	N
41	20241024	160531	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	-95	5	-3.32	4482047165	1498210	48.13	2915	3120	2740	3715	2005	2860	2991.64	0.69	0	-15295	3280	3070	2900	2690	2520	3175	2795	77	855	500	1770	5	1	15340072	424	55.30	0.99	12	9.77	50.00	2806.00	5200	20231220	-46.83	2130	20240909	29.81	4570	-39.50	20240109	2130	29.81	20240909	8900	-68.93	20231213	2130	29.81	20240909	2.82	N	051380	500	76 억		106103	N	N	0	N	00	N
42	20241024	150536	57	100.00	KOSDAQ		유통	N	N	N	N		N	2805	-55	5	-1.92	4324693075	1441296	46.30	2915	3120	2775	3715	2005	2860	3000.56	0.69	0	-26518	3280	3070	2900	2690	2520	3175	2795	77	855	500	1770	5	1	15340072	430	56.10	1.00	12	9.40	50.00	2806.00	5200	20231220	-46.06	2130	20240909	31.69	4570	-38.62	20240109	2130	31.69	20240909	8900	-68.48	20231213	2130	31.69	20240909	2.82	N	051380	500	76 억		106103	N	N	0	N	00	N
43	20241024	140525	57	100.00	KOSDAQ		유통	N	N	N	N		N	2900	40	2	1.40	4141298375	1376392	44.22	2915	3120	2820	3715	2005	2860	3008.81	0.69	0	-31599	3280	3070	2900	2690	2520	3175	2795	77	855	500	1770	5	1	15340072	445	58.00	1.03	12	8.97	50.00	2806.00	5200	20231220	-44.23	2130	20240909	36.15	4570	-36.54	20240109	2130	36.15	20240909	8900	-67.42	20231213	2130	36.15	20240909	2.82	N	051380	500	76 억		106103	N	N	0	N	00	N
44	20241024	130535	57	100.00	KOSDAQ		유통	N	N	N	N		N	2885	25	2	0.87	4012859810	1332027	42.79	2915	3120	2820	3715	2005	2860	3012.60	0.69	0	-31291	3280	3070	2900	2690	2520	3175	2795	77	855	500	1770	5	1	15340072	443	57.70	1.03	12	8.68	50.00	2806.00	5200	20231220	-44.52	2130	20240909	35.45	4570	-36.87	20240109	2130	35.45	20240909	8900	-67.58	20231213	2130	35.45	20240909	2.82	N	051380	500	76 억		106103	N	N	0	N	00	N
45	20241024	120534	57	100.00	KOSDAQ		유통	N	N	N	N		N	2865	5	2	0.17	3957704260	1312846	42.18	2915	3120	2820	3715	2005	2860	3014.60	0.69	0	-25211	3280	3070	2900	2690	2520	3175	2795	77	855	500	1770	5	1	15340072	439	57.30	1.02	12	8.56	50.00	2806.00	5200	20231220	-44.90	2130	20240909	34.51	4570	-37.31	20240109	2130	34.51	20240909	8900	-67.81	20231213	2130	34.51	20240909	2.82	N	051380	500	76 억		106103	N	N	0	N	00	N
46	20241024	110537	57	100.00	KOSDAQ		유통	N	N	N	N		N	2855	-5	5	-0.17	3829149885	1267812	40.73	2915	3120	2840	3715	2005	2860	3020.28	0.69	0	-13946	3280	3070	2900	2690	2520	3175	2795	77	855	500	1770	5	1	15340072	438	57.10	1.02	12	8.26	50.00	2806.00	5200	20231220	-45.10	2130	20240909	34.04	4570	-37.53	20240109	2130	34.04	20240909	8900	-67.92	20231213	2130	34.04	20240909	2.82	N	051380	500	76 억		106103	N	N	0	N	00	N
47	20241024	100536	57	100.00	KOSDAQ		유통	N	N	N	N		N	2985	125	2	4.37	3381227180	1114275	35.80	2915	3120	2870	3715	2005	2860	3034.46	0.69	0	-20699	3280	3070	2900	2690	2520	3175	2795	77	855	500	1770	5	1	15340072	458	59.70	1.06	12	7.26	50.00	2806.00	5200	20231220	-42.60	2130	20240909	40.14	4570	-34.68	20240109	2130	40.14	20240909	8900	-66.46	20231213	2130	40.14	20240909	2.82	N	051380	500	76 억		106103	N	N	0	N	00	N
48	20241024	090602	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	15	2	0.52	84126225	28991	0.93	2915	2915	2870	3715	2005	2860	2901.80	0.69	0	-6767	3280	3070	2900	2690	2520	3175	2795	77	855	500	1770	5	1	15340072	441	57.50	1.02	12	0.19	50.00	2806.00	5200	20231220	-44.71	2130	20240909	34.98	4570	-37.09	20240109	2130	34.98	20240909	8900	-67.70	20231213	2130	34.98	20240909	2.82	N	051380	500	76 억		106103	N	N	0	N	00	N
49	20241023	160535	57	100.00	KOSDAQ		유통	N	N	N	N		N	2860	80	2	2.88	9204511075	3102598	331.76	2785	3110	2730	3610	1950	2780	2966.84	0.88	0	-27990	3003	2891	2738	2626	2473	2947	2682	77	830	500	1720	5	1	15340072	439	57.20	1.02	12	20.23	50.00	2806.00	5200	20231220	-45.00	2130	20240909	34.27	4570	-37.42	20240109	2130	34.27	20240909	8900	-67.87	20231213	2130	34.27	20240909	2.90	N	051380	500	76 억		134458	N	N	0	N	00	N
50	20241023	150546	57	100.00	KOSDAQ		유통	N	N	N	N		N	2820	40	2	1.44	9035950215	3043625	325.46	2785	3110	2730	3610	1950	2780	2968.91	0.88	0	-5995	3003	2891	2738	2626	2473	2947	2682	77	830	500	1720	5	1	15340072	433	56.40	1.00	12	19.84	50.00	2806.00	5200	20231220	-45.77	2130	20240909	32.39	4570	-38.29	20240109	2130	32.39	20240909	8900	-68.31	20231213	2130	32.39	20240909	2.90	N	051380	500	76 억		134458	N	N	0	N	00	N
51	20241023	140547	57	100.00	KOSDAQ		유통	N	N	N	N		N	2890	110	2	3.96	8666912925	2913331	311.53	2785	3110	2730	3610	1950	2780	2975.02	0.88	0	-12355	3003	2891	2738	2626	2473	2947	2682	77	830	500	1720	5	1	15340072	443	57.80	1.03	12	18.99	50.00	2806.00	5200	20231220	-44.42	2130	20240909	35.68	4570	-36.76	20240109	2130	35.68	20240909	8900	-67.53	20231213	2130	35.68	20240909	2.90	N	051380	500	76 억		134458	N	N	0	N	00	N
52	20241023	130538	57	100.00	KOSDAQ		유통	N	N	N	N		N	2950	170	2	6.12	8325663530	2796068	298.99	2785	3110	2730	3610	1950	2780	2977.74	0.88	0	-314	3003	2891	2738	2626	2473	2947	2682	77	830	500	1720	5	1	15340072	453	59.00	1.05	12	18.23	50.00	2806.00	5200	20231220	-43.27	2130	20240909	38.50	4570	-35.45	20240109	2130	38.50	20240909	8900	-66.85	20231213	2130	38.50	20240909	2.90	N	051380	500	76 억		134458	N	N	0	N	00	N
53	20241023	120536	57	100.00	KOSDAQ		유통	N	N	N	N		N	2915	135	2	4.86	7823660305	2624425	280.63	2785	3110	2730	3610	1950	2780	2981.21	0.88	0	19854	3003	2891	2738	2626	2473	2947	2682	77	830	500	1720	5	1	15340072	447	58.30	1.04	12	17.11	50.00	2806.00	5200	20231220	-43.94	2130	20240909	36.85	4570	-36.21	20240109	2130	36.85	20240909	8900	-67.25	20231213	2130	36.85	20240909	2.90	N	051380	500	76 억		134458	N	N	0	N	00	N
54	20241023	110534	57	100.00	KOSDAQ		유통	N	N	N	N		N	2905	125	2	4.50	7547599615	2528740	270.40	2785	3110	2730	3610	1950	2780	2984.85	0.88	0	17234	3003	2891	2738	2626	2473	2947	2682	77	830	500	1720	5	1	15340072	446	58.10	1.04	12	16.48	50.00	2806.00	5200	20231220	-44.13	2130	20240909	36.38	4570	-36.43	20240109	2130	36.38	20240909	8900	-67.36	20231213	2130	36.38	20240909	2.90	N	051380	500	76 억		134458	N	N	0	N	00	N
55	20241023	100537	57	100.00	KOSDAQ		유통	N	N	N	N		N	2910	130	2	4.68	6174722625	2063109	220.61	2785	3110	2730	3610	1950	2780	2993.08	0.88	0	-13325	3003	2891	2738	2626	2473	2947	2682	77	830	500	1720	5	1	15340072	446	58.20	1.04	12	13.45	50.00	2806.00	5200	20231220	-44.04	2130	20240909	36.62	4570	-36.32	20240109	2130	36.62	20240909	8900	-67.30	20231213	2130	36.62	20240909	2.90	N	051380	500	76 억		134458	N	N	0	N	00	N
56	20241023	090537	57	100.00	KOSDAQ		유통	N	N	N	N		N	2795	15	2	0.54	141662050	51094	5.46	2785	2825	2730	3610	1950	2780	2772.35	0.88	0	-5418	3003	2891	2738	2626	2473	2947	2682	77	830	500	1720	5	1	15340072	429	55.90	1.00	12	0.33	50.00	2806.00	5200	20231220	-46.25	2130	20240909	31.22	4570	-38.84	20240109	2130	31.22	20240909	8900	-68.60	20231213	2130	31.22	20240909	2.90	N	051380	500	76 억		134458	N	N	0	N	00	N
57	20241022	160529	57	100.00	KOSDAQ		유통	N	N	N	N		N	2780	100	2	3.73	2477454315	897105	438.75	2670	2850	2585	3480	1880	2680	2761.51	1.14	0	-40525	2820	2750	2665	2595	2510	2785	2630	77	800	500	1660	5	1	15340072	426	55.60	0.99	12	5.85	50.00	2806.00	5200	20231220	-46.54	2130	20240909	30.52	4570	-39.17	20240109	2130	30.52	20240909	8900	-68.76	20231213	2130	30.52	20240909	2.81	N	051380	500	76 억		174976	N	N	0	N	00	N
58	20241022	150536	57	100.00	KOSDAQ		유통	N	N	N	N		N	2830	150	2	5.60	1911290890	694891	339.85	2670	2850	2585	3480	1880	2680	2750.49	1.14	0	-39796	2820	2750	2665	2595	2510	2785	2630	77	800	500	1660	5	1	15340072	434	56.60	1.01	12	4.53	50.00	2806.00	5200	20231220	-45.58	2130	20240909	32.86	4570	-38.07	20240109	2130	32.86	20240909	8900	-68.20	20231213	2130	32.86	20240909	2.81	N	051380	500	76 억		174976	N	N	0	N	00	N
59	20241022	140537	57	100.00	KOSDAQ		유통	N	N	N	N		N	2695	15	2	0.56	1248685635	458018	224.00	2670	2800	2585	3480	1880	2680	2726.28	1.14	0	-31054	2820	2750	2665	2595	2510	2785	2630	77	800	500	1660	5	1	15340072	413	53.90	0.96	12	2.99	50.00	2806.00	5200	20231220	-48.17	2130	20240909	26.53	4570	-41.03	20240109	2130	26.53	20240909	8900	-69.72	20231213	2130	26.53	20240909	2.81	N	051380	500	76 억		174976	N	N	0	N	00	N
60	20241022	130536	57	100.00	KOSDAQ		유통	N	N	N	N		N	2705	25	2	0.93	1171819050	429810	210.21	2670	2800	2585	3480	1880	2680	2726.37	1.14	0	-31457	2820	2750	2665	2595	2510	2785	2630	77	800	500	1660	5	1	15340072	415	54.10	0.96	12	2.80	50.00	2806.00	5200	20231220	-47.98	2130	20240909	27.00	4570	-40.81	20240109	2130	27.00	20240909	8900	-69.61	20231213	2130	27.00	20240909	2.81	N	051380	500	76 억		174976	N	N	0	N	00	N
61	20241022	120535	57	100.00	KOSDAQ		유통	N	N	N	N		N	2745	65	2	2.43	1038627415	380664	186.17	2670	2800	2585	3480	1880	2680	2728.46	1.14	0	-29792	2820	2750	2665	2595	2510	2785	2630	77	800	500	1660	5	1	15340072	421	54.90	0.98	12	2.48	50.00	2806.00	5200	20231220	-47.21	2130	20240909	28.87	4570	-39.93	20240109	2130	28.87	20240909	8900	-69.16	20231213	2130	28.87	20240909	2.81	N	051380	500	76 억		174976	N	N	0	N	00	N
62	20241022	110532	57	100.00	KOSDAQ		유통	N	N	N	N		N	2740	60	2	2.24	860340275	315730	154.41	2670	2800	2585	3480	1880	2680	2724.92	1.14	0	-29781	2820	2750	2665	2595	2510	2785	2630	77	800	500	1660	5	1	15340072	420	54.80	0.98	12	2.06	50.00	2806.00	5200	20231220	-47.31	2130	20240909	28.64	4570	-40.04	20240109	2130	28.64	20240909	8900	-69.21	20231213	2130	28.64	20240909	2.81	N	051380	500	76 억		174976	N	N	0	N	00	N
63	20241022	100533	57	100.00	KOSDAQ		유통	N	N	N	N		N	2640	-40	5	-1.49	114179610	43606	21.33	2670	2670	2585	3480	1880	2680	2618.44	1.14	0	-4562	2820	2750	2665	2595	2510	2785	2630	77	800	500	1660	5	1	15340072	405	52.80	0.94	12	0.28	50.00	2806.00	5200	20231220	-49.23	2130	20240909	23.94	4570	-42.23	20240109	2130	23.94	20240909	8900	-70.34	20231213	2130	23.94	20240909	2.81	N	051380	500	76 억		174976	N	N	0	N	00	N
64	20241022	090533	57	100.00	KOSDAQ		유통	N	N	N	N		N	2670	-10	5	-0.37	8504650	3189	1.56	2670	2670	2655	3480	1880	2680	2666.87	1.14	0	440	2820	2750	2665	2595	2510	2785	2630	77	800	500	1660	5	1	15340072	410	53.40	0.95	12	0.02	50.00	2806.00	5200	20231220	-48.65	2130	20240909	25.35	4570	-41.58	20240109	2130	25.35	20240909	8900	-70.00	20231213	2130	25.35	20240909	2.81	N	051380	500	76 억		174976	N	N	0	N	00	N
65	20241021	160529	57	100.00	KOSDAQ		유통	N	N	N	N		N	2680	55	2	2.10	541770540	201840	121.40	2600	2735	2580	3410	1840	2625	2684.16	1.00	0	21363	2835	2730	2640	2535	2445	2685	2490	77	785	500	1620	5	1	15340072	411	53.60	0.96	12	1.32	50.00	2806.00	5200	20231220	-48.46	2130	20240909	25.82	4570	-41.36	20240109	2130	25.82	20240909	8900	-69.89	20231213	2130	25.82	20240909	2.92	N	051380	500	76 억		153570	N	N	0	N	00	N
66	20241021	150533	57	100.00	KOSDAQ		유통	N	N	N	N		N	2685	60	2	2.29	499104820	185938	111.84	2600	2735	2580	3410	1840	2625	2684.25	1.00	0	22227	2835	2730	2640	2535	2445	2685	2490	77	785	500	1620	5	1	15340072	412	53.70	0.96	12	1.21	50.00	2806.00	5200	20231220	-48.37	2130	20240909	26.06	4570	-41.25	20240109	2130	26.06	20240909	8900	-69.83	20231213	2130	26.06	20240909	2.92	N	051380	500	76 억		153570	N	N	0	N	00	N
67	20241021	140534	57	100.00	KOSDAQ		유통	N	N	N	N		N	2695	70	2	2.67	459828495	171322	103.04	2600	2735	2580	3410	1840	2625	2684.00	1.00	0	21611	2835	2730	2640	2535	2445	2685	2490	77	785	500	1620	5	1	15340072	413	53.90	0.96	12	1.12	50.00	2806.00	5200	20231220	-48.17	2130	20240909	26.53	4570	-41.03	20240109	2130	26.53	20240909	8900	-69.72	20231213	2130	26.53	20240909	2.92	N	051380	500	76 억		153570	N	N	0	N	00	N
68	20241021	130531	57	100.00	KOSDAQ		유통	N	N	N	N		N	2690	65	2	2.48	398663415	148426	89.27	2600	2735	2580	3410	1840	2625	2685.94	1.00	0	17213	2835	2730	2640	2535	2445	2685	2490	77	785	500	1620	5	1	15340072	413	53.80	0.96	12	0.97	50.00	2806.00	5200	20231220	-48.27	2130	20240909	26.29	4570	-41.14	20240109	2130	26.29	20240909	8900	-69.78	20231213	2130	26.29	20240909	2.92	N	051380	500	76 억		153570	N	N	0	N	00	N
69	20241021	120532	57	100.00	KOSDAQ		유통	N	N	N	N		N	2655	30	2	1.14	383043400	142592	85.76	2600	2735	2580	3410	1840	2625	2686.29	1.00	0	17107	2835	2730	2640	2535	2445	2685	2490	77	785	500	1620	5	1	15340072	407	53.10	0.95	12	0.93	50.00	2806.00	5200	20231220	-48.94	2130	20240909	24.65	4570	-41.90	20240109	2130	24.65	20240909	8900	-70.17	20231213	2130	24.65	20240909	2.92	N	051380	500	76 억		153570	N	N	0	N	00	N
70	20241021	110529	57	100.00	KOSDAQ		유통	N	N	N	N		N	2665	40	2	1.52	339284370	126129	75.86	2600	2735	2580	3410	1840	2625	2689.98	1.00	0	18495	2835	2730	2640	2535	2445	2685	2490	77	785	500	1620	5	1	15340072	409	53.30	0.95	12	0.82	50.00	2806.00	5200	20231220	-48.75	2130	20240909	25.12	4570	-41.68	20240109	2130	25.12	20240909	8900	-70.06	20231213	2130	25.12	20240909	2.92	N	051380	500	76 억		153570	N	N	0	N	00	N
71	20241021	100532	57	100.00	KOSDAQ		유통	N	N	N	N		N	2660	35	2	1.33	315063115	117090	70.43	2600	2735	2580	3410	1840	2625	2690.78	1.00	0	18274	2835	2730	2640	2535	2445	2685	2490	77	785	500	1620	5	1	15340072	408	53.20	0.95	12	0.76	50.00	2806.00	5200	20231220	-48.85	2130	20240909	24.88	4570	-41.79	20240109	2130	24.88	20240909	8900	-70.11	20231213	2130	24.88	20240909	2.92	N	051380	500	76 억		153570	N	N	0	N	00	N
72	20241021	090529	57	100.00	KOSDAQ		유통	N	N	N	N		N	2650	25	2	0.95	20028570	7579	4.56	2600	2720	2580	3410	1840	2625	2642.64	1.00	0	1610	2835	2730	2640	2535	2445	2685	2490	77	785	500	1620	5	1	15340072	407	53.00	0.94	12	0.05	50.00	2806.00	5200	20231220	-49.04	2130	20240909	24.41	4570	-42.01	20240109	2130	24.41	20240909	8900	-70.22	20231213	2130	24.41	20240909	2.92	N	051380	500	76 억		153570	N	N	0	N	00	N
73	20241018	160529	57	100.00	KOSDAQ		유통	N	N	N	N		N	2625	-25	5	-0.94	431142140	163659	86.24	2720	2745	2550	3445	1855	2650	2634.45	1.10	0	-15664	2816	2732	2656	2572	2496	2775	2615	77	795	500	1640	5	1	15340072	403	52.50	0.94	12	1.07	50.00	2806.00	5200	20231220	-49.52	2130	20240909	23.24	4570	-42.56	20240109	2130	23.24	20240909	8900	-70.51	20231213	2130	23.24	20240909	2.89	N	051380	500	76 억		168650	N	N	0	N	00	N
74	20241018	150542	57	100.00	KOSDAQ		유통	N	N	N	N		N	2665	15	2	0.57	397826110	151017	79.58	2720	2745	2550	3445	1855	2650	2634.31	1.10	0	-15226	2816	2732	2656	2572	2496	2775	2615	77	795	500	1640	5	1	15340072	409	53.30	0.95	12	0.98	50.00	2806.00	5200	20231220	-48.75	2130	20240909	25.12	4570	-41.68	20240109	2130	25.12	20240909	8900	-70.06	20231213	2130	25.12	20240909	2.89	N	051380	500	76 억		168650	N	N	0	N	00	N
75	20241018	140544	57	100.00	KOSDAQ		유통	N	N	N	N		N	2595	-55	5	-2.08	217877915	83579	44.04	2720	2720	2550	3445	1855	2650	2606.85	1.10	0	-12401	2816	2732	2656	2572	2496	2775	2615	77	795	500	1640	5	1	15340072	398	51.90	0.92	12	0.54	50.00	2806.00	5200	20231220	-50.10	2130	20240909	21.83	4570	-43.22	20240109	2130	21.83	20240909	8900	-70.84	20231213	2130	21.83	20240909	2.89	N	051380	500	76 억		168650	N	N	0	N	00	N
76	20241018	130533	57	100.00	KOSDAQ		유통	N	N	N	N		N	2600	-50	5	-1.89	173296950	66260	34.92	2720	2720	2585	3445	1855	2650	2615.41	1.10	0	-10354	2816	2732	2656	2572	2496	2775	2615	77	795	500	1640	5	1	15340072	399	52.00	0.93	12	0.43	50.00	2806.00	5200	20231220	-50.00	2130	20240909	22.07	4570	-43.11	20240109	2130	22.07	20240909	8900	-70.79	20231213	2130	22.07	20240909	2.89	N	051380	500	76 억		168650	N	N	0	N	00	N
77	20241018	120540	57	100.00	KOSDAQ		유통	N	N	N	N		N	2620	-30	5	-1.13	139110765	53160	28.01	2720	2720	2590	3445	1855	2650	2616.83	1.10	0	-6520	2816	2732	2656	2572	2496	2775	2615	77	795	500	1640	5	1	15340072	402	52.40	0.93	12	0.35	50.00	2806.00	5200	20231220	-49.62	2130	20240909	23.00	4570	-42.67	20240109	2130	23.00	20240909	8900	-70.56	20231213	2130	23.00	20240909	2.89	N	051380	500	76 억		168650	N	N	0	N	00	N
78	20241018	110536	57	100.00	KOSDAQ		유통	N	N	N	N		N	2605	-45	5	-1.70	124919780	47722	25.15	2720	2720	2590	3445	1855	2650	2617.66	1.10	0	-5221	2816	2732	2656	2572	2496	2775	2615	77	795	500	1640	5	1	15340072	400	52.10	0.93	12	0.31	50.00	2806.00	5200	20231220	-49.90	2130	20240909	22.30	4570	-43.00	20240109	2130	22.30	20240909	8900	-70.73	20231213	2130	22.30	20240909	2.89	N	051380	500	76 억		168650	N	N	0	N	00	N
79	20241018	100531	57	100.00	KOSDAQ		유통	N	N	N	N		N	2600	-50	5	-1.89	82600905	31422	16.56	2720	2720	2590	3445	1855	2650	2628.76	1.10	0	-5724	2816	2732	2656	2572	2496	2775	2615	77	795	500	1640	5	1	15340072	399	52.00	0.93	12	0.20	50.00	2806.00	5200	20231220	-50.00	2130	20240909	22.07	4570	-43.11	20240109	2130	22.07	20240909	8900	-70.79	20231213	2130	22.07	20240909	2.89	N	051380	500	76 억		168650	N	N	0	N	00	N
80	20241018	090532	57	100.00	KOSDAQ		유통	N	N	N	N		N	2665	15	2	0.57	14912835	5572	2.94	2720	2720	2635	3445	1855	2650	2676.39	1.10	0	-2505	2816	2732	2656	2572	2496	2775	2615	77	795	500	1640	5	1	15340072	409	53.30	0.95	12	0.04	50.00	2806.00	5200	20231220	-48.75	2130	20240909	25.12	4570	-41.68	20240109	2130	25.12	20240909	8900	-70.06	20231213	2130	25.12	20240909	2.89	N	051380	500	76 억		168650	N	N	0	N	00	N
81	20241017	160530	57	100.00	KOSDAQ		유통	N	N	N	N		N	2650	30	2	1.15	501471220	188498	9.12	2580	2740	2580	3405	1835	2620	2660.37	1.11	0	-2346	3230	2925	2735	2430	2240	3077	2582	77	785	500	1620	5	1	15340072	407	53.00	0.94	12	1.23	50.00	2806.00	5200	20231220	-49.04	2130	20240909	24.41	4570	-42.01	20240109	2130	24.41	20240909	8900	-70.22	20231213	2130	24.41	20240909	2.80	N	051380	500	76 억		170839	N	N	0	N	00	N
82	20241017	150531	57	100.00	KOSDAQ		유통	N	N	N	N		N	2670	50	2	1.91	443214135	166544	8.06	2580	2740	2580	3405	1835	2620	2661.26	1.11	0	-2462	3230	2925	2735	2430	2240	3077	2582	77	785	500	1620	5	1	15340072	410	53.40	0.95	12	1.09	50.00	2806.00	5200	20231220	-48.65	2130	20240909	25.35	4570	-41.58	20240109	2130	25.35	20240909	8900	-70.00	20231213	2130	25.35	20240909	2.80	N	051380	500	76 억		170839	N	N	0	N	00	N
83	20241017	140532	57	100.00	KOSDAQ		유통	N	N	N	N		N	2665	45	2	1.72	414518750	155743	7.54	2580	2740	2580	3405	1835	2620	2661.57	1.11	0	-1234	3230	2925	2735	2430	2240	3077	2582	77	785	500	1620	5	1	15340072	409	53.30	0.95	12	1.02	50.00	2806.00	5200	20231220	-48.75	2130	20240909	25.12	4570	-41.68	20240109	2130	25.12	20240909	8900	-70.06	20231213	2130	25.12	20240909	2.80	N	051380	500	76 억		170839	N	N	0	N	00	N
84	20241017	130529	57	100.00	KOSDAQ		유통	N	N	N	N		N	2670	50	2	1.91	392504535	147460	7.14	2580	2740	2580	3405	1835	2620	2661.78	1.11	0	-1425	3230	2925	2735	2430	2240	3077	2582	77	785	500	1620	5	1	15340072	410	53.40	0.95	12	0.96	50.00	2806.00	5200	20231220	-48.65	2130	20240909	25.35	4570	-41.58	20240109	2130	25.35	20240909	8900	-70.00	20231213	2130	25.35	20240909	2.80	N	051380	500	76 억		170839	N	N	0	N	00	N
85	20241017	120532	57	100.00	KOSDAQ		유통	N	N	N	N		N	2640	20	2	0.76	350303030	131600	6.37	2580	2740	2580	3405	1835	2620	2661.89	1.11	0	1394	3230	2925	2735	2430	2240	3077	2582	77	785	500	1620	5	1	15340072	405	52.80	0.94	12	0.86	50.00	2806.00	5200	20231220	-49.23	2130	20240909	23.94	4570	-42.23	20240109	2130	23.94	20240909	8900	-70.34	20231213	2130	23.94	20240909	2.80	N	051380	500	76 억		170839	N	N	0	N	00	N
86	20241017	110533	57	100.00	KOSDAQ		유통	N	N	N	N		N	2680	60	2	2.29	294211905	110379	5.34	2580	2740	2580	3405	1835	2620	2665.49	1.11	0	-1528	3230	2925	2735	2430	2240	3077	2582	77	785	500	1620	5	1	15340072	411	53.60	0.96	12	0.72	50.00	2806.00	5200	20231220	-48.46	2130	20240909	25.82	4570	-41.36	20240109	2130	25.82	20240909	8900	-69.89	20231213	2130	25.82	20240909	2.80	N	051380	500	76 억		170839	N	N	0	N	00	N
87	20241017	100534	57	100.00	KOSDAQ		유통	N	N	N	N		N	2675	55	2	2.10	242090175	90844	4.40	2580	2740	2580	3405	1835	2620	2664.92	1.11	0	-3005	3230	2925	2735	2430	2240	3077	2582	77	785	500	1620	5	1	15340072	410	53.50	0.95	12	0.59	50.00	2806.00	5200	20231220	-48.56	2130	20240909	25.59	4570	-41.47	20240109	2130	25.59	20240909	8900	-69.94	20231213	2130	25.59	20240909	2.80	N	051380	500	76 억		170839	N	N	0	N	00	N
88	20241017	090528	57	100.00	KOSDAQ		유통	N	N	N	N		N	2630	10	2	0.38	50456100	19479	0.94	2580	2630	2580	3405	1835	2620	2590.21	1.11	0	2342	3230	2925	2735	2430	2240	3077	2582	77	785	500	1620	5	1	15340072	403	52.60	0.94	12	0.13	50.00	2806.00	5200	20231220	-49.42	2130	20240909	23.47	4570	-42.45	20240109	2130	23.47	20240909	8900	-70.45	20231213	2130	23.47	20240909	2.80	N	051380	500	76 억		170839	N	N	0	N	00	N
89	20241016	160526	57	100.00	KOSDAQ		유통	N	N	N	N		N	2620	-10	5	-0.38	5719113275	2055760	426.88	2610	3040	2545	3415	1845	2630	2782.11	1.02	0	14499	2823	2726	2653	2556	2483	2690	2520	77	785	500	1630	5	1	15340072	402	52.40	0.93	12	13.40	50.00	2806.00	5200	20231220	-49.62	2130	20240909	23.00	4570	-42.67	20240109	2130	23.00	20240909	8900	-70.56	20231213	2130	23.00	20240909	2.46	N	051380	500	76 억		155787	N	N	0	N	00	N
90	20241016	150529	57	100.00	KOSDAQ		유통	N	N	N	N		N	2640	10	2	0.38	5655607695	2031532	421.85	2610	3040	2545	3415	1845	2630	2783.91	1.02	0	15303	2823	2726	2653	2556	2483	2690	2520	77	785	500	1630	5	1	15340072	405	52.80	0.94	12	13.24	50.00	2806.00	5200	20231220	-49.23	2130	20240909	23.94	4570	-42.23	20240109	2130	23.94	20240909	8900	-70.34	20231213	2130	23.94	20240909	2.46	N	051380	500	76 억		155787	N	N	0	N	00	N
91	20241016	140530	57	100.00	KOSDAQ		유통	N	N	N	N		N	2590	-40	5	-1.52	5515998350	1977900	410.71	2610	3040	2545	3415	1845	2630	2788.82	1.02	0	10922	2823	2726	2653	2556	2483	2690	2520	77	785	500	1630	5	1	15340072	397	51.80	0.92	12	12.89	50.00	2806.00	5200	20231220	-50.19	2130	20240909	21.60	4570	-43.33	20240109	2130	21.60	20240909	8900	-70.90	20231213	2130	21.60	20240909	2.46	N	051380	500	76 억		155787	N	N	0	N	00	N
92	20241016	130528	57	100.00	KOSDAQ		유통	N	N	N	N		N	2630	0	3	0.00	5380084605	1925600	399.85	2610	3040	2545	3415	1845	2630	2793.98	1.02	0	653	2823	2726	2653	2556	2483	2690	2520	77	785	500	1630	5	1	15340072	403	52.60	0.94	12	12.55	50.00	2806.00	5200	20231220	-49.42	2130	20240909	23.47	4570	-42.45	20240109	2130	23.47	20240909	8900	-70.45	20231213	2130	23.47	20240909	2.46	N	051380	500	76 억		155787	N	N	0	N	00	N
93	20241016	120528	57	100.00	KOSDAQ		유통	N	N	N	N		N	2645	15	2	0.57	5290289315	1891427	392.76	2610	3040	2545	3415	1845	2630	2796.98	1.02	0	1900	2823	2726	2653	2556	2483	2690	2520	77	785	500	1630	5	1	15340072	406	52.90	0.94	12	12.33	50.00	2806.00	5200	20231220	-49.13	2130	20240909	24.18	4570	-42.12	20240109	2130	24.18	20240909	8900	-70.28	20231213	2130	24.18	20240909	2.46	N	051380	500	76 억		155787	N	N	0	N	00	N
94	20241016	110527	57	100.00	KOSDAQ		유통	N	N	N	N		N	2705	75	2	2.85	5031589355	1794043	372.53	2610	3040	2545	3415	1845	2630	2804.61	1.02	0	-4634	2823	2726	2653	2556	2483	2690	2520	77	785	500	1630	5	1	15340072	415	54.10	0.96	12	11.70	50.00	2806.00	5200	20231220	-47.98	2130	20240909	27.00	4570	-40.81	20240109	2130	27.00	20240909	8900	-69.61	20231213	2130	27.00	20240909	2.46	N	051380	500	76 억		155787	N	N	0	N	00	N
95	20241016	100528	57	100.00	KOSDAQ		유통	N	N	N	N		N	2595	-35	5	-1.33	207822885	80630	16.74	2610	2650	2545	3415	1845	2630	2577.49	1.02	0	17226	2823	2726	2653	2556	2483	2690	2520	77	785	500	1630	5	1	15340072	398	51.90	0.92	12	0.53	50.00	2806.00	5200	20231220	-50.10	2130	20240909	21.83	4570	-43.22	20240109	2130	21.83	20240909	8900	-70.84	20231213	2130	21.83	20240909	2.46	N	051380	500	76 억		155787	N	N	0	N	00	N
96	20241016	090528	57	100.00	KOSDAQ		유통	N	N	N	N		N	2610	-20	5	-0.76	30091030	11461	2.38	2610	2650	2595	3415	1845	2630	2625.52	1.02	0	-6524	2823	2726	2653	2556	2483	2690	2520	77	785	500	1630	5	1	15340072	400	52.20	0.93	12	0.07	50.00	2806.00	5200	20231220	-49.81	2130	20240909	22.54	4570	-42.89	20240109	2130	22.54	20240909	8900	-70.67	20231213	2130	22.54	20240909	2.46	N	051380	500	76 억		155787	N	N	0	N	00	N
97	20241015	160524	57	100.00	KOSDAQ		유통	N	N	N	N		N	2630	-65	5	-2.41	1261257285	476874	8.29	2680	2750	2580	3500	1890	2695	2644.64	0.80	0	33655	3215	2955	2710	2450	2205	3085	2580	77	805	500	1670	5	1	15340072	403	52.60	0.94	12	3.11	50.00	2806.00	5200	20231220	-49.42	2130	20240909	23.47	4570	-42.45	20240109	2130	23.47	20240909	8900	-70.45	20231213	2130	23.47	20240909	2.48	N	051380	500	76 억		123206	N	N	0	N	00	N
98	20241015	150530	57	100.00	KOSDAQ		유통	N	N	N	N		N	2630	-65	5	-2.41	1183443480	447204	7.78	2680	2750	2580	3500	1890	2695	2646.04	0.80	0	35901	3215	2955	2710	2450	2205	3085	2580	77	805	500	1670	5	1	15340072	403	52.60	0.94	12	2.92	50.00	2806.00	5200	20231220	-49.42	2130	20240909	23.47	4570	-42.45	20240109	2130	23.47	20240909	8900	-70.45	20231213	2130	23.47	20240909	2.48	N	051380	500	76 억		123206	N	N	0	N	00	N
99	20241015	140529	57	100.00	KOSDAQ		유통	N	N	N	N		N	2615	-80	5	-2.97	874831695	329908	5.74	2680	2750	2595	3500	1890	2695	2651.41	0.80	0	63037	3215	2955	2710	2450	2205	3085	2580	77	805	500	1670	5	1	15340072	401	52.30	0.93	12	2.15	50.00	2806.00	5200	20231220	-49.71	2130	20240909	22.77	4570	-42.78	20240109	2130	22.77	20240909	8900	-70.62	20231213	2130	22.77	20240909	2.48	N	051380	500	76 억		123206	N	N	0	N	00	N
100	20241015	130527	57	100.00	KOSDAQ		유통	N	N	N	N		N	2605	-90	5	-3.34	838993280	316169	5.50	2680	2750	2595	3500	1890	2695	2653.29	0.80	0	60886	3215	2955	2710	2450	2205	3085	2580	77	805	500	1670	5	1	15340072	400	52.10	0.93	12	2.06	50.00	2806.00	5200	20231220	-49.90	2130	20240909	22.30	4570	-43.00	20240109	2130	22.30	20240909	8900	-70.73	20231213	2130	22.30	20240909	2.48	N	051380	500	76 억		123206	N	N	0	N	00	N
101	20241015	120527	57	100.00	KOSDAQ		유통	N	N	N	N		N	2615	-80	5	-2.97	776602855	292285	5.08	2680	2750	2595	3500	1890	2695	2656.67	0.80	0	55914	3215	2955	2710	2450	2205	3085	2580	77	805	500	1670	5	1	15340072	401	52.30	0.93	12	1.91	50.00	2806.00	5200	20231220	-49.71	2130	20240909	22.77	4570	-42.78	20240109	2130	22.77	20240909	8900	-70.62	20231213	2130	22.77	20240909	2.48	N	051380	500	76 억		123206	N	N	0	N	00	N
102	20241015	110529	57	100.00	KOSDAQ		유통	N	N	N	N		N	2625	-70	5	-2.60	719835870	270524	4.71	2680	2750	2595	3500	1890	2695	2660.57	0.80	0	50205	3215	2955	2710	2450	2205	3085	2580	77	805	500	1670	5	1	15340072	403	52.50	0.94	12	1.76	50.00	2806.00	5200	20231220	-49.52	2130	20240909	23.24	4570	-42.56	20240109	2130	23.24	20240909	8900	-70.51	20231213	2130	23.24	20240909	2.48	N	051380	500	76 억		123206	N	N	0	N	00	N
103	20241015	100528	57	100.00	KOSDAQ		유통	N	N	N	N		N	2600	-95	5	-3.53	623704485	233918	4.07	2680	2750	2600	3500	1890	2695	2666.02	0.80	0	51470	3215	2955	2710	2450	2205	3085	2580	77	805	500	1670	5	1	15340072	399	52.00	0.93	12	1.52	50.00	2806.00	5200	20231220	-50.00	2130	20240909	22.07	4570	-43.11	20240109	2130	22.07	20240909	8900	-70.79	20231213	2130	22.07	20240909	2.48	N	051380	500	76 억		123206	N	N	0	N	00	N
104	20241015	090526	57	100.00	KOSDAQ		유통	N	N	N	N		N	2720	25	2	0.93	111385840	41483	0.72	2680	2730	2655	3500	1890	2695	2684.45	0.80	0	9241	3215	2955	2710	2450	2205	3085	2580	77	805	500	1670	5	1	15340072	417	54.40	0.97	12	0.27	50.00	2806.00	5200	20231220	-47.69	2130	20240909	27.70	4570	-40.48	20240109	2130	27.70	20240909	8900	-69.44	20231213	2130	27.70	20240909	2.48	N	051380	500	76 억		123206	N	N	0	N	00	N
105	20241014	160514	57	100.00	KOSDAQ		유통	N	N	N	N		N	2695	255	2	10.45	16140579965	5731996	23933.18	2465	2970	2465	3170	1710	2440	2815.94	1.26	0	-68367	2513	2476	2443	2406	2373	2460	2390	77	730	500	1510	5	1	15340072	413	53.90	0.96	12	37.37	50.00	2806.00	5200	20231220	-48.17	2130	20240909	26.53	4570	-41.03	20240109	2130	26.53	20240909	8900	-69.72	20231213	2130	26.53	20240909	2.60	N	051380	500	76 억		193465	N	N	0	N	00	N
106	20241014	150522	57	100.00	KOSDAQ		유통	N	N	N	N		N	2770	330	2	13.52	15824349400	5615592	23447.15	2465	2970	2465	3170	1710	2440	2817.94	1.26	0	-72248	2513	2476	2443	2406	2373	2460	2390	77	730	500	1510	5	1	15340072	425	55.40	0.99	12	36.61	50.00	2806.00	5200	20231220	-46.73	2130	20240909	30.05	4570	-39.39	20240109	2130	30.05	20240909	8900	-68.88	20231213	2130	30.05	20240909	2.60	N	051380	500	76 억		193465	N	N	0	N	00	N
107	20241014	140521	57	100.00	KOSDAQ		유통	N	N	N	N		N	2720	280	2	11.48	14878736365	5273510	22018.83	2465	2970	2465	3170	1710	2440	2821.42	1.26	0	-68485	2513	2476	2443	2406	2373	2460	2390	77	730	500	1510	5	1	15340072	417	54.40	0.97	12	34.38	50.00	2806.00	5200	20231220	-47.69	2130	20240909	27.70	4570	-40.48	20240109	2130	27.70	20240909	8900	-69.44	20231213	2130	27.70	20240909	2.60	N	051380	500	76 억		193465	N	N	0	N	00	N
108	20241014	130521	57	100.00	KOSDAQ		유통	N	N	N	N		N	2725	285	2	11.68	14282360845	5056496	21112.72	2465	2970	2465	3170	1710	2440	2824.56	1.26	0	-72229	2513	2476	2443	2406	2373	2460	2390	77	730	500	1510	5	1	15340072	418	54.50	0.97	12	32.96	50.00	2806.00	5200	20231220	-47.60	2130	20240909	27.93	4570	-40.37	20240109	2130	27.93	20240909	8900	-69.38	20231213	2130	27.93	20240909	2.60	N	051380	500	76 억		193465	N	N	0	N	00	N
109	20241014	120514	57	100.00	KOSDAQ		유통	N	N	N	N		N	2790	350	2	14.34	13553481570	4790399	20001.67	2465	2970	2465	3170	1710	2440	2829.31	1.26	0	-74596	2513	2476	2443	2406	2373	2460	2390	77	730	500	1510	5	1	15340072	428	55.80	0.99	12	31.23	50.00	2806.00	5200	20231220	-46.35	2130	20240909	30.99	4570	-38.95	20240109	2130	30.99	20240909	8900	-68.65	20231213	2130	30.99	20240909	2.60	N	051380	500	76 억		193465	N	N	0	N	00	N
110	20241014	110517	57	100.00	KOSDAQ		유통	N	N	N	N		N	2865	425	2	17.42	11532029530	4073694	17009.16	2465	2970	2465	3170	1710	2440	2830.86	1.26	0	-74891	2513	2476	2443	2406	2373	2460	2390	77	730	500	1510	5	1	15340072	439	57.30	1.02	12	26.56	50.00	2806.00	5200	20231220	-44.90	2130	20240909	34.51	4570	-37.31	20240109	2130	34.51	20240909	8900	-67.81	20231213	2130	34.51	20240909	2.60	N	051380	500	76 억		193465	N	N	0	N	00	N
111	20241014	100516	57	100.00	KOSDAQ		유통	N	N	N	N		N	2630	190	2	7.79	853351870	328368	1371.06	2465	2690	2465	3170	1710	2440	2598.80	1.26	0	-13534	2513	2476	2443	2406	2373	2460	2390	77	730	500	1510	5	1	15340072	403	52.60	0.94	12	2.14	50.00	2806.00	5200	20231220	-49.42	2130	20240909	23.47	4570	-42.45	20240109	2130	23.47	20240909	8900	-70.45	20231213	2130	23.47	20240909	2.60	N	051380	500	76 억		193465	N	N	0	N	00	N
112	20241014	090518	57	100.00	KOSDAQ		유통	N	N	N	N		N	2540	100	2	4.10	35132020	14020	58.54	2465	2540	2465	3170	1710	2440	2506.20	1.26	0	-2074	2513	2476	2443	2406	2373	2460	2390	77	730	500	1510	5	1	15340072	390	50.80	0.91	12	0.09	50.00	2806.00	5200	20231220	-51.15	2130	20240909	19.25	4570	-44.42	20240109	2130	19.25	20240909	8900	-71.46	20231213	2130	19.25	20240909	2.60	N	051380	500	76 억		193465	N	N	0	N	00	N
113	20241011	160509	57	100.00	KOSDAQ		유통	N	N	N	N		N	2440	0	3	0.00	57521075	23577	42.33	2465	2480	2410	3170	1710	2440	2439.71	1.27	0	-774	2540	2490	2465	2415	2390	2477	2402	77	730	500	1510	5	1	15340072	374	48.80	0.87	12	0.15	50.00	2806.00	5200	20231220	-53.08	2130	20240909	14.55	4570	-46.61	20240109	2130	14.55	20240909	8900	-72.58	20231213	2130	14.55	20240909	2.63	N	051380	500	76 억		194220	N	N	0	N	00	N
114	20241011	150516	57	100.00	KOSDAQ		유통	N	N	N	N		N	2425	-15	5	-0.61	48911105	20020	35.95	2465	2480	2425	3170	1710	2440	2443.11	1.27	0	-717	2540	2490	2465	2415	2390	2477	2402	77	730	500	1510	5	1	15340072	372	48.50	0.86	12	0.13	50.00	2806.00	5200	20231220	-53.37	2130	20240909	13.85	4570	-46.94	20240109	2130	13.85	20240909	8900	-72.75	20231213	2130	13.85	20240909	2.63	N	051380	500	76 억		194220	N	N	0	N	00	N
115	20241011	140517	57	100.00	KOSDAQ		유통	N	N	N	N		N	2430	-10	5	-0.41	41669510	17047	30.61	2465	2480	2430	3170	1710	2440	2444.39	1.27	0	138	2540	2490	2465	2415	2390	2477	2402	77	730	500	1510	5	1	15340072	373	48.60	0.87	12	0.11	50.00	2806.00	5200	20231220	-53.27	2130	20240909	14.08	4570	-46.83	20240109	2130	14.08	20240909	8900	-72.70	20231213	2130	14.08	20240909	2.63	N	051380	500	76 억		194220	N	N	0	N	00	N
116	20241011	130517	57	100.00	KOSDAQ		유통	N	N	N	N		N	2445	5	2	0.20	26146950	10685	19.19	2465	2480	2435	3170	1710	2440	2447.07	1.27	0	-562	2540	2490	2465	2415	2390	2477	2402	77	730	500	1510	5	1	15340072	375	48.90	0.87	12	0.07	50.00	2806.00	5200	20231220	-52.98	2130	20240909	14.79	4570	-46.50	20240109	2130	14.79	20240909	8900	-72.53	20231213	2130	14.79	20240909	2.63	N	051380	500	76 억		194220	N	N	0	N	00	N
117	20241011	120514	57	100.00	KOSDAQ		유통	N	N	N	N		N	2450	10	2	0.41	25439035	10396	18.67	2465	2480	2435	3170	1710	2440	2447.00	1.27	0	-559	2540	2490	2465	2415	2390	2477	2402	77	730	500	1510	5	1	15340072	376	49.00	0.87	12	0.07	50.00	2806.00	5200	20231220	-52.88	2130	20240909	15.02	4570	-46.39	20240109	2130	15.02	20240909	8900	-72.47	20231213	2130	15.02	20240909	2.63	N	051380	500	76 억		194220	N	N	0	N	00	N
118	20241011	110513	57	100.00	KOSDAQ		유통	N	N	N	N		N	2450	10	2	0.41	19210390	7852	14.10	2465	2480	2435	3170	1710	2440	2446.56	1.27	0	-720	2540	2490	2465	2415	2390	2477	2402	77	730	500	1510	5	1	15340072	376	49.00	0.87	12	0.05	50.00	2806.00	5200	20231220	-52.88	2130	20240909	15.02	4570	-46.39	20240109	2130	15.02	20240909	8900	-72.47	20231213	2130	15.02	20240909	2.63	N	051380	500	76 억		194220	N	N	0	N	00	N
119	20241011	100521	57	100.00	KOSDAQ		유통	N	N	N	N		N	2465	25	2	1.02	18798360	7684	13.80	2465	2480	2435	3170	1710	2440	2446.43	1.27	0	-672	2540	2490	2465	2415	2390	2477	2402	77	730	500	1510	5	1	15340072	378	49.30	0.88	12	0.05	50.00	2806.00	5200	20231220	-52.60	2130	20240909	15.73	4570	-46.06	20240109	2130	15.73	20240909	8900	-72.30	20231213	2130	15.73	20240909	2.63	N	051380	500	76 억		194220	N	N	0	N	00	N
120	20241011	090516	57	100.00	KOSDAQ		유통	N	N	N	N		N	2480	40	2	1.64	348255	141	0.25	2465	2480	2465	3170	1710	2440	2469.89	1.27	0	-33	2540	2490	2465	2415	2390	2477	2402	77	730	500	1510	5	1	15340072	380	49.60	0.88	12	0.00	50.00	2806.00	5200	20231220	-52.31	2130	20240909	16.43	4570	-45.73	20240109	2130	16.43	20240909	8900	-72.13	20231213	2130	16.43	20240909	2.63	N	051380	500	76 억		194220	N	N	0	N	00	N
121	20241010	160526	57	100.00	KOSDAQ		유통	N	N	N	N		N	2440	-45	5	-1.81	136978915	55331	166.59	2490	2515	2440	3230	1740	2485	2475.63	1.27	0	-628	2611	2547	2516	2452	2421	2532	2437	77	745	500	1540	5	1	15340072	374	48.80	0.87	12	0.36	50.00	2806.00	5200	20231220	-53.08	2130	20240909	14.55	4570	-46.61	20240109	2130	14.55	20240909	8900	-72.58	20231213	2130	14.55	20240909	2.63	N	051380	500	76 억		194479	N	N	0	N	00	N
122	20241010	150535	57	100.00	KOSDAQ		유통	N	N	N	N		N	2445	-40	5	-1.61	132306295	53417	160.83	2490	2515	2440	3230	1740	2485	2476.86	1.27	0	177	2611	2547	2516	2452	2421	2532	2437	77	745	500	1540	5	1	15340072	375	48.90	0.87	12	0.35	50.00	2806.00	5200	20231220	-52.98	2130	20240909	14.79	4570	-46.50	20240109	2130	14.79	20240909	8900	-72.53	20231213	2130	14.79	20240909	2.63	N	051380	500	76 억		194479	N	N	0	N	00	N
123	20241010	140531	57	100.00	KOSDAQ		유통	N	N	N	N		N	2470	-15	5	-0.60	112186700	45213	136.13	2490	2515	2460	3230	1740	2485	2481.29	1.27	0	-494	2611	2547	2516	2452	2421	2532	2437	77	745	500	1540	5	1	15340072	379	49.40	0.88	12	0.29	50.00	2806.00	5200	20231220	-52.50	2130	20240909	15.96	4570	-45.95	20240109	2130	15.96	20240909	8900	-72.25	20231213	2130	15.96	20240909	2.63	N	051380	500	76 억		194479	N	N	0	N	00	N
124	20241010	130529	57	100.00	KOSDAQ		유통	N	N	N	N		N	2500	15	2	0.60	39892760	16065	48.37	2490	2515	2460	3230	1740	2485	2483.21	1.27	0	-866	2611	2547	2516	2452	2421	2532	2437	77	745	500	1540	5	1	15340072	384	50.00	0.89	12	0.10	50.00	2806.00	5200	20231220	-51.92	2130	20240909	17.37	4570	-45.30	20240109	2130	17.37	20240909	8900	-71.91	20231213	2130	17.37	20240909	2.63	N	051380	500	76 억		194479	N	N	0	N	00	N
125	20241010	120530	57	100.00	KOSDAQ		유통	N	N	N	N		N	2485	0	3	0.00	36577440	14735	44.37	2490	2515	2460	3230	1740	2485	2482.35	1.27	0	-704	2611	2547	2516	2452	2421	2532	2437	77	745	500	1540	5	1	15340072	381	49.70	0.89	12	0.10	50.00	2806.00	5200	20231220	-52.21	2130	20240909	16.67	4570	-45.62	20240109	2130	16.67	20240909	8900	-72.08	20231213	2130	16.67	20240909	2.63	N	051380	500	76 억		194479	N	N	0	N	00	N
126	20241010	110529	57	100.00	KOSDAQ		유통	N	N	N	N		N	2480	-5	5	-0.20	34616385	13946	41.99	2490	2515	2460	3230	1740	2485	2482.17	1.27	0	-956	2611	2547	2516	2452	2421	2532	2437	77	745	500	1540	5	1	15340072	380	49.60	0.88	12	0.09	50.00	2806.00	5200	20231220	-52.31	2130	20240909	16.43	4570	-45.73	20240109	2130	16.43	20240909	8900	-72.13	20231213	2130	16.43	20240909	2.63	N	051380	500	76 억		194479	N	N	0	N	00	N
127	20241010	100529	57	100.00	KOSDAQ		유통	N	N	N	N		N	2470	-15	5	-0.60	27263440	10976	33.05	2490	2515	2460	3230	1740	2485	2483.91	1.27	0	-1085	2611	2547	2516	2452	2421	2532	2437	77	745	500	1540	5	1	15340072	379	49.40	0.88	12	0.07	50.00	2806.00	5200	20231220	-52.50	2130	20240909	15.96	4570	-45.95	20240109	2130	15.96	20240909	8900	-72.25	20231213	2130	15.96	20240909	2.63	N	051380	500	76 억		194479	N	N	0	N	00	N
128	20241010	090529	57	100.00	KOSDAQ		유통	N	N	N	N		N	2500	15	2	0.60	11815480	4752	14.31	2490	2515	2460	3230	1740	2485	2486.42	1.27	0	734	2611	2547	2516	2452	2421	2532	2437	77	745	500	1540	5	1	15340072	384	50.00	0.89	12	0.03	50.00	2806.00	5200	20231220	-51.92	2130	20240909	17.37	4570	-45.30	20240109	2130	17.37	20240909	8900	-71.91	20231213	2130	17.37	20240909	2.63	N	051380	500	76 억		194479	N	N	0	N	00	N
129	20241008	160526	57	100.00	KOSDAQ		유통	N	N	N	N		N	2485	-45	5	-1.78	73381485	29303	36.09	2580	2580	2485	3285	1775	2530	2505.25	1.30	0	-4852	2613	2571	2528	2486	2443	2550	2465	77	755	500	1560	5	1	15340072	381	49.70	0.89	12	0.19	50.00	2806.00	5200	20231220	-52.21	2130	20240909	16.67	4570	-45.62	20240109	2130	16.67	20240909	8900	-72.08	20231213	2130	16.67	20240909	2.63	N	051380	500	76 억		199304	N	N	0	N	00	N
130	20241008	150529	57	100.00	KOSDAQ		유통	N	N	N	N		N	2505	-25	5	-0.99	66675210	26607	32.77	2580	2580	2485	3285	1775	2530	2505.93	1.30	0	-3964	2613	2571	2528	2486	2443	2550	2465	77	755	500	1560	5	1	15340072	384	50.10	0.89	12	0.17	50.00	2806.00	5200	20231220	-51.83	2130	20240909	17.61	4570	-45.19	20240109	2130	17.61	20240909	8900	-71.85	20231213	2130	17.61	20240909	2.63	N	051380	500	76 억		199304	N	N	0	N	00	N
131	20241008	140528	57	100.00	KOSDAQ		유통	N	N	N	N		N	2495	-35	5	-1.38	60892595	24289	29.91	2580	2580	2485	3285	1775	2530	2507.00	1.30	0	-2974	2613	2571	2528	2486	2443	2550	2465	77	755	500	1560	5	1	15340072	383	49.90	0.89	12	0.16	50.00	2806.00	5200	20231220	-52.02	2130	20240909	17.14	4570	-45.40	20240109	2130	17.14	20240909	8900	-71.97	20231213	2130	17.14	20240909	2.63	N	051380	500	76 억		199304	N	N	0	N	00	N
132	20241008	130527	57	100.00	KOSDAQ		유통	N	N	N	N		N	2520	-10	5	-0.40	49692530	19805	24.39	2580	2580	2485	3285	1775	2530	2509.09	1.30	0	-2126	2613	2571	2528	2486	2443	2550	2465	77	755	500	1560	5	1	15340072	387	50.40	0.90	12	0.13	50.00	2806.00	5200	20231220	-51.54	2130	20240909	18.31	4570	-44.86	20240109	2130	18.31	20240909	8900	-71.69	20231213	2130	18.31	20240909	2.63	N	051380	500	76 억		199304	N	N	0	N	00	N
133	20241008	120528	57	100.00	KOSDAQ		유통	N	N	N	N		N	2530	0	3	0.00	41073640	16362	20.15	2580	2580	2485	3285	1775	2530	2510.31	1.30	0	-1942	2613	2571	2528	2486	2443	2550	2465	77	755	500	1560	5	1	15340072	388	50.60	0.90	12	0.11	50.00	2806.00	5200	20231220	-51.35	2130	20240909	18.78	4570	-44.64	20240109	2130	18.78	20240909	8900	-71.57	20231213	2130	18.78	20240909	2.63	N	051380	500	76 억		199304	N	N	0	N	00	N
134	20241008	110527	57	100.00	KOSDAQ		유통	N	N	N	N		N	2525	-5	5	-0.20	37508555	14949	18.41	2580	2580	2485	3285	1775	2530	2509.10	1.30	0	-863	2613	2571	2528	2486	2443	2550	2465	77	755	500	1560	5	1	15340072	387	50.50	0.90	12	0.10	50.00	2806.00	5200	20231220	-51.44	2130	20240909	18.54	4570	-44.75	20240109	2130	18.54	20240909	8900	-71.63	20231213	2130	18.54	20240909	2.63	N	051380	500	76 억		199304	N	N	0	N	00	N
135	20241008	100529	57	100.00	KOSDAQ		유통	N	N	N	N		N	2510	-20	5	-0.79	32508580	12961	15.96	2580	2580	2485	3285	1775	2530	2508.18	1.30	0	-740	2613	2571	2528	2486	2443	2550	2465	77	755	500	1560	5	1	15340072	385	50.20	0.89	12	0.08	50.00	2806.00	5200	20231220	-51.73	2130	20240909	17.84	4570	-45.08	20240109	2130	17.84	20240909	8900	-71.80	20231213	2130	17.84	20240909	2.63	N	051380	500	76 억		199304	N	N	0	N	00	N
136	20241008	090526	57	100.00	KOSDAQ		유통	N	N	N	N		N	2525	-5	5	-0.20	15791000	6254	7.70	2580	2580	2490	3285	1775	2530	2524.94	1.30	0	-2464	2613	2571	2528	2486	2443	2550	2465	77	755	500	1560	5	1	15340072	387	50.50	0.90	12	0.04	50.00	2806.00	5200	20231220	-51.44	2130	20240909	18.54	4570	-44.75	20240109	2130	18.54	20240909	8900	-71.63	20231213	2130	18.54	20240909	2.63	N	051380	500	76 억		199304	N	N	0	N	00	N
137	20241007	160526	57	100.00	KOSDAQ		유통	N	N	N	N		N	2530	105	2	4.33	196828835	77720	215.96	2555	2570	2485	3150	1700	2425	2532.54	1.24	0	9546	2638	2531	2473	2366	2308	2585	2420	77	725	500	1500	5	1	15340072	388	50.60	0.90	12	0.51	50.00	2806.00	5200	20231220	-51.35	2130	20240909	18.78	4570	-44.64	20240109	2130	18.78	20240909	8900	-71.57	20231213	2130	18.78	20240909	2.66	N	051380	500	76 억		189801	N	N	0	N	00	N
138	20241007	150511	57	100.00	KOSDAQ		유통	N	N	N	N		N	2530	105	2	4.33	182560385	72070	200.26	2555	2570	2485	3150	1700	2425	2533.10	1.24	0	8177	2638	2531	2473	2366	2308	2585	2420	77	725	500	1500	5	1	15340072	388	50.60	0.90	12	0.47	50.00	2806.00	5200	20231220	-51.35	2130	20240909	18.78	4570	-44.64	20240109	2130	18.78	20240909	8900	-71.57	20231213	2130	18.78	20240909	2.66	N	051380	500	76 억		189801	N	N	0	N	00	N
139	20241007	140530	57	100.00	KOSDAQ		유통	N	N	N	N		N	2520	95	2	3.92	161838200	63849	177.42	2555	2570	2485	3150	1700	2425	2534.70	1.24	0	2830	2638	2531	2473	2366	2308	2585	2420	77	725	500	1500	5	1	15340072	387	50.40	0.90	12	0.42	50.00	2806.00	5200	20231220	-51.54	2130	20240909	18.31	4570	-44.86	20240109	2130	18.31	20240909	8900	-71.69	20231213	2130	18.31	20240909	2.66	N	051380	500	76 억		189801	N	N	0	N	00	N
140	20241007	130515	57	100.00	KOSDAQ		유통	N	N	N	N		N	2540	115	2	4.74	149843990	59101	164.22	2555	2570	2485	3150	1700	2425	2535.39	1.24	0	1217	2638	2531	2473	2366	2308	2585	2420	77	725	500	1500	5	1	15340072	390	50.80	0.91	12	0.39	50.00	2806.00	5200	20231220	-51.15	2130	20240909	19.25	4570	-44.42	20240109	2130	19.25	20240909	8900	-71.46	20231213	2130	19.25	20240909	2.66	N	051380	500	76 억		189801	N	N	0	N	00	N
141	20241007	120545	57	100.00	KOSDAQ		유통	N	N	N	N		N	2530	105	2	4.33	140490490	55405	153.95	2555	2570	2485	3150	1700	2425	2535.70	1.24	0	377	2638	2531	2473	2366	2308	2585	2420	77	725	500	1500	5	1	15340072	388	50.60	0.90	12	0.36	50.00	2806.00	5200	20231220	-51.35	2130	20240909	18.78	4570	-44.64	20240109	2130	18.78	20240909	8900	-71.57	20231213	2130	18.78	20240909	2.66	N	051380	500	76 억		189801	N	N	0	N	00	N
142	20241007	110507	57	100.00	KOSDAQ		유통	N	N	N	N		N	2510	85	2	3.51	132988915	52432	145.69	2555	2570	2485	3150	1700	2425	2536.41	1.24	0	322	2638	2531	2473	2366	2308	2585	2420	77	725	500	1500	5	1	15340072	385	50.20	0.89	12	0.34	50.00	2806.00	5200	20231220	-51.73	2130	20240909	17.84	4570	-45.08	20240109	2130	17.84	20240909	8900	-71.80	20231213	2130	17.84	20240909	2.66	N	051380	500	76 억		189801	N	N	0	N	00	N
143	20241007	100507	57	100.00	KOSDAQ		유통	N	N	N	N		N	2525	100	2	4.12	112391350	44252	122.96	2555	2570	2485	3150	1700	2425	2539.80	1.24	0	-4690	2638	2531	2473	2366	2308	2585	2420	77	725	500	1500	5	1	15340072	387	50.50	0.90	12	0.29	50.00	2806.00	5200	20231220	-51.44	2130	20240909	18.54	4570	-44.75	20240109	2130	18.54	20240909	8900	-71.63	20231213	2130	18.54	20240909	2.66	N	051380	500	76 억		189801	N	N	0	N	00	N
144	20241007	090448	57	100.00	KOSDAQ		유통	N	N	N	N		N	2500	75	2	3.09	36966575	14488	40.26	2555	2570	2495	3150	1700	2425	2551.53	1.24	0	-2904	2638	2531	2473	2366	2308	2585	2420	77	725	500	1500	5	1	15340072	384	50.00	0.89	12	0.09	50.00	2806.00	5200	20231220	-51.92	2130	20240909	17.37	4570	-45.30	20240109	2130	17.37	20240909	8900	-71.91	20231213	2130	17.37	20240909	2.66	N	051380	500	76 억		189801	N	N	0	N	00	N
145	20241004	160452	57	100.00	KOSDAQ		유통	N	N	N	N		N	2425	5	2	0.21	80243380	32618	67.95	2420	2580	2415	3145	1695	2420	2460.10	1.24	0	40	2553	2486	2443	2376	2333	2465	2355	77	725	500	1500	5	1	15340072	372	48.50	0.86	12	0.21	50.00	2806.00	5200	20231220	-53.37	2130	20240909	13.85	4570	-46.94	20240109	2130	13.85	20240909	8900	-72.75	20231213	2130	13.85	20240909	2.59	N	051380	500	76 억		189761	N	N	0	N	00	N
146	20241004	150456	57	100.00	KOSDAQ		유통	N	N	N	N		N	2440	20	2	0.83	73661035	29906	62.30	2420	2580	2415	3145	1695	2420	2463.09	1.24	0	-364	2553	2486	2443	2376	2333	2465	2355	77	725	500	1500	5	1	15340072	374	48.80	0.87	12	0.19	50.00	2806.00	5200	20231220	-53.08	2130	20240909	14.55	4570	-46.61	20240109	2130	14.55	20240909	8900	-72.58	20231213	2130	14.55	20240909	2.59	N	051380	500	76 억		189761	N	N	0	N	00	N
147	20241004	140457	57	100.00	KOSDAQ		유통	N	N	N	N		N	2460	40	2	1.65	57842665	23424	48.80	2420	2580	2415	3145	1695	2420	2469.38	1.24	0	-1999	2553	2486	2443	2376	2333	2465	2355	77	725	500	1500	5	1	15340072	377	49.20	0.88	12	0.15	50.00	2806.00	5200	20231220	-52.69	2130	20240909	15.49	4570	-46.17	20240109	2130	15.49	20240909	8900	-72.36	20231213	2130	15.49	20240909	2.59	N	051380	500	76 억		189761	N	N	0	N	00	N
148	20241004	130456	57	100.00	KOSDAQ		유통	N	N	N	N		N	2470	50	2	2.07	42155675	17045	35.51	2420	2580	2415	3145	1695	2420	2473.20	1.24	0	-3217	2553	2486	2443	2376	2333	2465	2355	77	725	500	1500	5	1	15340072	379	49.40	0.88	12	0.11	50.00	2806.00	5200	20231220	-52.50	2130	20240909	15.96	4570	-45.95	20240109	2130	15.96	20240909	8900	-72.25	20231213	2130	15.96	20240909	2.59	N	051380	500	76 억		189761	N	N	0	N	00	N
149	20241004	120455	57	100.00	KOSDAQ		유통	N	N	N	N		N	2465	45	2	1.86	33104820	13370	27.85	2420	2580	2415	3145	1695	2420	2476.05	1.24	0	-1990	2553	2486	2443	2376	2333	2465	2355	77	725	500	1500	5	1	15340072	378	49.30	0.88	12	0.09	50.00	2806.00	5200	20231220	-52.60	2130	20240909	15.73	4570	-46.06	20240109	2130	15.73	20240909	8900	-72.30	20231213	2130	15.73	20240909	2.59	N	051380	500	76 억		189761	N	N	0	N	00	N
150	20241004	110455	57	100.00	KOSDAQ		유통	N	N	N	N		N	2465	45	2	1.86	32062330	12947	26.97	2420	2580	2415	3145	1695	2420	2476.43	1.24	0	-2055	2553	2486	2443	2376	2333	2465	2355	77	725	500	1500	5	1	15340072	378	49.30	0.88	12	0.08	50.00	2806.00	5200	20231220	-52.60	2130	20240909	15.73	4570	-46.06	20240109	2130	15.73	20240909	8900	-72.30	20231213	2130	15.73	20240909	2.59	N	051380	500	76 억		189761	N	N	0	N	00	N
151	20241004	100450	57	100.00	KOSDAQ		유통	N	N	N	N		N	2455	35	2	1.45	26715475	10774	22.44	2420	2580	2415	3145	1695	2420	2479.62	1.24	0	-2081	2553	2486	2443	2376	2333	2465	2355	77	725	500	1500	5	1	15340072	377	49.10	0.87	12	0.07	50.00	2806.00	5200	20231220	-52.79	2130	20240909	15.26	4570	-46.28	20240109	2130	15.26	20240909	8900	-72.42	20231213	2130	15.26	20240909	2.59	N	051380	500	76 억		189761	N	N	0	N	00	N
152	20241004	090451	57	100.00	KOSDAQ		유통	N	N	N	N		N	2415	-5	5	-0.21	1713050	708	1.47	2420	2425	2415	3145	1695	2420	2419.56	1.24	0	-40	2553	2486	2443	2376	2333	2465	2355	77	725	500	1500	5	1	15340072	370	48.30	0.86	12	0.00	50.00	2806.00	5200	20231220	-53.56	2130	20240909	13.38	4570	-47.16	20240109	2130	13.38	20240909	8900	-72.87	20231213	2130	13.38	20240909	2.59	N	051380	500	76 억		189761	N	N	0	N	00	N
153	20241002	160449	57	100.00	KOSDAQ		유통	N	N	N	N		N	2420	-100	5	-3.97	116865965	47701	50.48	2495	2510	2400	3275	1765	2520	2450.05	1.17	0	9525	2620	2570	2540	2490	2460	2555	2475	77	755	500	1560	5	1	15340072	371	48.40	0.86	12	0.31	50.00	2806.00	5200	20231220	-53.46	2130	20240909	13.62	4570	-47.05	20240109	2130	13.62	20240909	8900	-72.81	20231213	2130	13.62	20240909	2.56	N	051380	500	76 억		180155	N	N	0	N	00	N
154	20241002	150458	57	100.00	KOSDAQ		유통	N	N	N	N		N	2450	-70	5	-2.78	99318320	40490	42.85	2495	2510	2400	3275	1765	2520	2452.88	1.17	0	8108	2620	2570	2540	2490	2460	2555	2475	77	755	500	1560	5	1	15340072	376	49.00	0.87	12	0.26	50.00	2806.00	5200	20231220	-52.88	2130	20240909	15.02	4570	-46.39	20240109	2130	15.02	20240909	8900	-72.47	20231213	2130	15.02	20240909	2.56	N	051380	500	76 억		180155	N	N	0	N	00	N
155	20241002	140456	57	100.00	KOSDAQ		유통	N	N	N	N		N	2445	-75	5	-2.98	88113085	35926	38.02	2495	2510	2400	3275	1765	2520	2452.59	1.17	0	9960	2620	2570	2540	2490	2460	2555	2475	77	755	500	1560	5	1	15340072	375	48.90	0.87	12	0.23	50.00	2806.00	5200	20231220	-52.98	2130	20240909	14.79	4570	-46.50	20240109	2130	14.79	20240909	8900	-72.53	20231213	2130	14.79	20240909	2.56	N	051380	500	76 억		180155	N	N	0	N	00	N
156	20241002	130452	57	100.00	KOSDAQ		유통	N	N	N	N		N	2505	-15	5	-0.60	75311410	30708	32.50	2495	2510	2400	3275	1765	2520	2452.46	1.17	0	8123	2620	2570	2540	2490	2460	2555	2475	77	755	500	1560	5	1	15340072	384	50.10	0.89	12	0.20	50.00	2806.00	5200	20231220	-51.83	2130	20240909	17.61	4570	-45.19	20240109	2130	17.61	20240909	8900	-71.85	20231213	2130	17.61	20240909	2.56	N	051380	500	76 억		180155	N	N	0	N	00	N
157	20241002	120449	57	100.00	KOSDAQ		유통	N	N	N	N		N	2455	-65	5	-2.58	67273340	27461	29.06	2495	2510	2400	3275	1765	2520	2449.72	1.17	0	5656	2620	2570	2540	2490	2460	2555	2475	77	755	500	1560	5	1	15340072	377	49.10	0.87	12	0.18	50.00	2806.00	5200	20231220	-52.79	2130	20240909	15.26	4570	-46.28	20240109	2130	15.26	20240909	8900	-72.42	20231213	2130	15.26	20240909	2.56	N	051380	500	76 억		180155	N	N	0	N	00	N
158	20241002	110443	57	100.00	KOSDAQ		유통	N	N	N	N		N	2460	-60	5	-2.38	65261185	26642	28.20	2495	2510	2400	3275	1765	2520	2449.50	1.17	0	5488	2620	2570	2540	2490	2460	2555	2475	77	755	500	1560	5	1	15340072	377	49.20	0.88	12	0.17	50.00	2806.00	5200	20231220	-52.69	2130	20240909	15.49	4570	-46.17	20240109	2130	15.49	20240909	8900	-72.36	20231213	2130	15.49	20240909	2.56	N	051380	500	76 억		180155	N	N	0	N	00	N
159	20241002	100444	57	100.00	KOSDAQ		유통	N	N	N	N		N	2445	-75	5	-2.98	60106460	24545	25.98	2495	2495	2400	3275	1765	2520	2448.77	1.17	0	4727	2620	2570	2540	2490	2460	2555	2475	77	755	500	1560	5	1	15340072	375	48.90	0.87	12	0.16	50.00	2806.00	5200	20231220	-52.98	2130	20240909	14.79	4570	-46.50	20240109	2130	14.79	20240909	8900	-72.53	20231213	2130	14.79	20240909	2.56	N	051380	500	76 억		180155	N	N	0	N	00	N
160	20241002	090442	57	100.00	KOSDAQ		유통	N	N	N	N		N	2460	-60	5	-2.38	17515815	7055	7.47	2495	2495	2460	3275	1765	2520	2482.64	1.17	0	-2148	2620	2570	2540	2490	2460	2555	2475	77	755	500	1560	5	1	15340072	377	49.20	0.88	12	0.05	50.00	2806.00	5200	20231220	-52.69	2130	20240909	15.49	4570	-46.17	20240109	2130	15.49	20240909	8900	-72.36	20231213	2130	15.49	20240909	2.56	N	051380	500	76 억		180155	N	N	0	N	00	N