KissMeData/052770/price/prices-20231001.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	20231031	160534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1465	57	2	4.05	719835606	491145	150.62	1415	1519	1381	1830	986	1408	1465.63	0.92	0	53663	1521	1464	1393	1336	1265	1493	1365	196	422	500	950	1	1	39184610	574	-77.11	4.32	12	1.25	-19.00	339.00	2525	20230616	-41.98	1180	20231024	24.15	2525	-41.98	20230616	1180	24.15	20231024	2525	-41.98	20230616	1180	24.15	20231024	0.00	N	052770	500	195 억		359284	N	N	0	N	00	N
3	20231031	150540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1461	53	2	3.76	697267177	475741	145.90	1415	1519	1381	1830	986	1408	1465.64	0.92	0	50156	1521	1464	1393	1336	1265	1493	1365	196	422	500	950	1	1	39184610	572	-76.89	4.31	12	1.21	-19.00	339.00	2525	20230616	-42.14	1180	20231024	23.81	2525	-42.14	20230616	1180	23.81	20231024	2525	-42.14	20230616	1180	23.81	20231024	0.00	N	052770	500	195 억		359284	N	N	0	N	00	N
4	20231031	140546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1463	55	2	3.91	397010359	274801	84.27	1415	1492	1381	1830	986	1408	1444.72	0.92	0	1817	1521	1464	1393	1336	1265	1493	1365	196	422	500	950	1	1	39184610	573	-77.00	4.32	12	0.70	-19.00	339.00	2525	20230616	-42.06	1180	20231024	23.98	2525	-42.06	20230616	1180	23.98	20231024	2525	-42.06	20230616	1180	23.98	20231024	0.00	N	052770	500	195 억		359284	N	N	0	N	00	N
5	20231031	130542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1485	77	2	5.47	332911142	231211	70.91	1415	1492	1381	1830	986	1408	1439.86	0.92	0	-7446	1521	1464	1393	1336	1265	1493	1365	196	422	500	950	1	1	39184610	582	-78.16	4.38	12	0.59	-19.00	339.00	2525	20230616	-41.19	1180	20231024	25.85	2525	-41.19	20230616	1180	25.85	20231024	2525	-41.19	20230616	1180	25.85	20231024	0.00	N	052770	500	195 억		359284	N	N	0	N	00	N
6	20231031	120538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1410	2	2	0.14	122165212	87333	26.78	1415	1468	1381	1830	986	1408	1398.84	0.92	0	-19319	1521	1464	1393	1336	1265	1493	1365	196	422	500	950	1	1	39184610	553	-74.21	4.16	12	0.22	-19.00	339.00	2525	20230616	-44.16	1180	20231024	19.49	2525	-44.16	20230616	1180	19.49	20231024	2525	-44.16	20230616	1180	19.49	20231024	0.00	N	052770	500	195 억		359284	N	N	0	N	00	N
7	20231031	110554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1381	-27	5	-1.92	85544962	61211	18.77	1415	1468	1381	1830	986	1408	1397.54	0.92	0	-31681	1521	1464	1393	1336	1265	1493	1365	196	422	500	950	1	1	39184610	541	-72.68	4.07	12	0.16	-19.00	339.00	2525	20230616	-45.31	1180	20231024	17.03	2525	-45.31	20230616	1180	17.03	20231024	2525	-45.31	20230616	1180	17.03	20231024	0.00	N	052770	500	195 억		359284	N	N	0	N	00	N
8	20231031	100545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1392	-16	5	-1.14	39940140	28400	8.71	1415	1468	1382	1830	986	1408	1406.34	0.92	0	-8677	1521	1464	1393	1336	1265	1493	1365	196	422	500	950	1	1	39184610	545	-73.26	4.11	12	0.07	-19.00	339.00	2525	20230616	-44.87	1180	20231024	17.97	2525	-44.87	20230616	1180	17.97	20231024	2525	-44.87	20230616	1180	17.97	20231024	0.00	N	052770	500	195 억		359284	N	N	0	N	00	N
9	20231031	090543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1411	3	2	0.21	3467020	2456	0.75	1415	1425	1409	1830	986	1408	1411.65	0.92	0	214	1521	1464	1393	1336	1265	1493	1365	196	422	500	950	1	1	39184610	553	-74.26	4.16	12	0.01	-19.00	339.00	2525	20230616	-44.12	1180	20231024	19.58	2525	-44.12	20230616	1180	19.58	20231024	2525	-44.12	20230616	1180	19.58	20231024	0.00	N	052770	500	195 억		359284	N	N	0	N	00	N
10	20231030	160535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1408	51	2	3.76	459407992	326077	98.56	1322	1450	1322	1764	950	1357	1408.89	0.73	0	61790	1504	1430	1356	1282	1208	1467	1319	196	407	500	920	1	1	39184610	552	-74.11	4.15	12	0.83	-19.00	339.00	2525	20230616	-44.24	1180	20231024	19.32	2525	-44.24	20230616	1180	19.32	20231024	2525	-44.24	20230616	1180	19.32	20231024	0.00	N	052770	500	195 억		287020	N	N	0	N	00	N
11	20231030	150523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1416	59	2	4.35	286530608	204984	61.96	1322	1417	1322	1764	950	1357	1397.82	0.73	0	20809	1504	1430	1356	1282	1208	1467	1319	196	407	500	920	1	1	39184610	555	-74.53	4.18	12	0.52	-19.00	339.00	2525	20230616	-43.92	1180	20231024	20.00	2525	-43.92	20230616	1180	20.00	20231024	2525	-43.92	20230616	1180	20.00	20231024	0.00	N	052770	500	195 억		287020	N	N	0	N	00	N
12	20231030	140524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1412	55	2	4.05	229945906	164907	49.85	1322	1417	1322	1764	950	1357	1394.40	0.73	0	18267	1504	1430	1356	1282	1208	1467	1319	196	407	500	920	1	1	39184610	553	-74.32	4.17	12	0.42	-19.00	339.00	2525	20230616	-44.08	1180	20231024	19.66	2525	-44.08	20230616	1180	19.66	20231024	2525	-44.08	20230616	1180	19.66	20231024	0.00	N	052770	500	195 억		287020	N	N	0	N	00	N
13	20231030	130524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1389	32	2	2.36	128090171	92394	27.93	1322	1417	1322	1764	950	1357	1386.35	0.73	0	-439	1504	1430	1356	1282	1208	1467	1319	196	407	500	920	1	1	39184610	544	-73.11	4.10	12	0.24	-19.00	339.00	2525	20230616	-44.99	1180	20231024	17.71	2525	-44.99	20230616	1180	17.71	20231024	2525	-44.99	20230616	1180	17.71	20231024	0.00	N	052770	500	195 억		287020	N	N	0	N	00	N
14	20231030	120519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1380	23	2	1.69	126428350	91195	27.57	1322	1417	1322	1764	950	1357	1386.35	0.73	0	-416	1504	1430	1356	1282	1208	1467	1319	196	407	500	920	1	1	39184610	541	-72.63	4.07	12	0.23	-19.00	339.00	2525	20230616	-45.35	1180	20231024	16.95	2525	-45.35	20230616	1180	16.95	20231024	2525	-45.35	20230616	1180	16.95	20231024	0.00	N	052770	500	195 억		287020	N	N	0	N	00	N
15	20231030	110521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1412	55	2	4.05	117569666	84844	25.65	1322	1417	1322	1764	950	1357	1385.72	0.73	0	1339	1504	1430	1356	1282	1208	1467	1319	196	407	500	920	1	1	39184610	553	-74.32	4.17	12	0.22	-19.00	339.00	2525	20230616	-44.08	1180	20231024	19.66	2525	-44.08	20230616	1180	19.66	20231024	2525	-44.08	20230616	1180	19.66	20231024	0.00	N	052770	500	195 억		287020	N	N	0	N	00	N
16	20231030	100522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1379	22	2	1.62	59718909	43647	13.19	1322	1403	1322	1764	950	1357	1368.22	0.73	0	-7228	1504	1430	1356	1282	1208	1467	1319	196	407	500	920	1	1	39184610	540	-72.58	4.07	12	0.11	-19.00	339.00	2525	20230616	-45.39	1180	20231024	16.86	2525	-45.39	20230616	1180	16.86	20231024	2525	-45.39	20230616	1180	16.86	20231024	0.00	N	052770	500	195 억		287020	N	N	0	N	00	N
17	20231030	090517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1350	-7	5	-0.52	5842759	4405	1.33	1322	1373	1322	1764	950	1357	1326.39	0.73	0	-169	1504	1430	1356	1282	1208	1467	1319	196	407	500	920	1	1	39184610	529	-71.05	3.98	12	0.01	-19.00	339.00	2525	20230616	-46.53	1180	20231024	14.41	2525	-46.53	20230616	1180	14.41	20231024	2525	-46.53	20230616	1180	14.41	20231024	0.00	N	052770	500	195 억		287020	N	N	0	N	00	N
18	20231027	160450	57	100.00	KOSDAQ		유통	N	N	N	N		N	1357	73	2	5.69	455864564	329808	221.04	1284	1430	1282	1669	899	1284	1382.21	0.54	0	74686	1358	1320	1294	1256	1230	1340	1276	196	385	500	870	1	1	39184610	532	-71.42	4.00	12	0.84	-19.00	339.00	2525	20230616	-46.26	1180	20231024	15.00	2525	-46.26	20230616	1180	15.00	20231024	2525	-46.26	20230616	1180	15.00	20231024	0.00	N	052770	500	195 억		213474	N	N	0	N	00	N
19	20231027	150519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1358	74	2	5.76	442723464	320155	214.57	1284	1430	1282	1669	899	1284	1382.84	0.54	0	73414	1358	1320	1294	1256	1230	1340	1276	196	385	500	870	1	1	39184610	532	-71.47	4.01	12	0.82	-19.00	339.00	2525	20230616	-46.22	1180	20231024	15.08	2525	-46.22	20230616	1180	15.08	20231024	2525	-46.22	20230616	1180	15.08	20231024	0.00	N	052770	500	195 억		213474	N	N	0	N	00	N
20	20231027	140517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1369	85	2	6.62	434994892	314492	210.77	1284	1430	1282	1669	899	1284	1383.17	0.54	0	72655	1358	1320	1294	1256	1230	1340	1276	196	385	500	870	1	1	39184610	536	-72.05	4.04	12	0.80	-19.00	339.00	2525	20230616	-45.78	1180	20231024	16.02	2525	-45.78	20230616	1180	16.02	20231024	2525	-45.78	20230616	1180	16.02	20231024	0.00	N	052770	500	195 억		213474	N	N	0	N	00	N
21	20231027	130511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1376	92	2	7.17	396692292	286408	191.95	1284	1430	1282	1669	899	1284	1385.06	0.54	0	75732	1358	1320	1294	1256	1230	1340	1276	196	385	500	870	1	1	39184610	539	-72.42	4.06	12	0.73	-19.00	339.00	2525	20230616	-45.50	1180	20231024	16.61	2525	-45.50	20230616	1180	16.61	20231024	2525	-45.50	20230616	1180	16.61	20231024	0.00	N	052770	500	195 억		213474	N	N	0	N	00	N
22	20231027	120521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1382	98	2	7.63	363838211	262646	176.03	1284	1430	1282	1669	899	1284	1385.28	0.54	0	77759	1358	1320	1294	1256	1230	1340	1276	196	385	500	870	1	1	39184610	542	-72.74	4.08	12	0.67	-19.00	339.00	2525	20230616	-45.27	1180	20231024	17.12	2525	-45.27	20230616	1180	17.12	20231024	2525	-45.27	20230616	1180	17.12	20231024	0.00	N	052770	500	195 억		213474	N	N	0	N	00	N
23	20231027	110525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1395	111	2	8.64	267426579	193853	129.92	1284	1430	1282	1669	899	1284	1379.53	0.54	0	43807	1358	1320	1294	1256	1230	1340	1276	196	385	500	870	1	1	39184610	547	-73.42	4.12	12	0.49	-19.00	339.00	2525	20230616	-44.75	1180	20231024	18.22	2525	-44.75	20230616	1180	18.22	20231024	2525	-44.75	20230616	1180	18.22	20231024	0.00	N	052770	500	195 억		213474	N	N	0	N	00	N
24	20231027	100518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1337	53	2	4.13	50951323	38182	25.59	1284	1368	1282	1669	899	1284	1334.43	0.54	0	-8265	1358	1320	1294	1256	1230	1340	1276	196	385	500	870	1	1	39184610	524	-70.37	3.94	12	0.10	-19.00	339.00	2525	20230616	-47.05	1180	20231024	13.31	2525	-47.05	20230616	1180	13.31	20231024	2525	-47.05	20230616	1180	13.31	20231024	0.00	N	052770	500	195 억		213474	N	N	0	N	00	N
25	20231027	090515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1368	84	2	6.54	6161133	4576	3.07	1284	1368	1282	1669	899	1284	1346.40	0.54	0	-20	1358	1320	1294	1256	1230	1340	1276	196	385	500	870	1	1	39184610	536	-72.00	4.04	12	0.01	-19.00	339.00	2525	20230616	-45.82	1180	20231024	15.93	2525	-45.82	20230616	1180	15.93	20231024	2525	-45.82	20230616	1180	15.93	20231024	0.00	N	052770	500	195 억		213474	Y	N	0	N	00	N
26	20231026	160511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1284	-36	5	-2.73	193571710	149185	75.55	1272	1332	1268	1716	924	1320	1297.53	0.55	0	-22321	1410	1365	1290	1245	1170	1387	1267	196	396	500	890	1	1	39184610	503	-67.58	3.79	12	0.38	-19.00	339.00	2525	20230616	-49.15	1180	20231024	8.81	2525	-49.15	20230616	1180	8.81	20231024	2525	-49.15	20230616	1180	8.81	20231024	0.00	N	052770	500	195 억		216814	N	N	0	N	00	N
27	20231026	150511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1292	-28	5	-2.12	186309864	143544	72.69	1272	1332	1268	1716	924	1320	1297.93	0.55	0	-21692	1410	1365	1290	1245	1170	1387	1267	196	396	500	890	1	1	39184610	506	-68.00	3.81	12	0.37	-19.00	339.00	2525	20230616	-48.83	1180	20231024	9.49	2525	-48.83	20230616	1180	9.49	20231024	2525	-48.83	20230616	1180	9.49	20231024	0.00	N	052770	500	195 억		216814	N	N	0	N	00	N
28	20231026	140512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	-20	5	-1.52	131288801	101122	51.21	1272	1332	1268	1716	924	1320	1298.32	0.55	0	-24215	1410	1365	1290	1245	1170	1387	1267	196	396	500	890	1	1	39184610	509	-68.42	3.83	12	0.26	-19.00	339.00	2525	20230616	-48.51	1180	20231024	10.17	2525	-48.51	20230616	1180	10.17	20231024	2525	-48.51	20230616	1180	10.17	20231024	0.00	N	052770	500	195 억		216814	N	N	0	N	00	N
29	20231026	130510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1304	-16	5	-1.21	120693094	92983	47.09	1272	1332	1268	1716	924	1320	1298.01	0.55	0	-23290	1410	1365	1290	1245	1170	1387	1267	196	396	500	890	1	1	39184610	511	-68.63	3.85	12	0.24	-19.00	339.00	2525	20230616	-48.36	1180	20231024	10.51	2525	-48.36	20230616	1180	10.51	20231024	2525	-48.36	20230616	1180	10.51	20231024	0.00	N	052770	500	195 억		216814	N	N	0	N	00	N
30	20231026	120510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1301	-19	5	-1.44	116873059	90052	45.60	1272	1332	1268	1716	924	1320	1297.84	0.55	0	-23800	1410	1365	1290	1245	1170	1387	1267	196	396	500	890	1	1	39184610	510	-68.47	3.84	12	0.23	-19.00	339.00	2525	20230616	-48.48	1180	20231024	10.25	2525	-48.48	20230616	1180	10.25	20231024	2525	-48.48	20230616	1180	10.25	20231024	0.00	N	052770	500	195 억		216814	N	N	0	N	00	N
31	20231026	110515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1299	-21	5	-1.59	96656262	74494	37.72	1272	1332	1268	1716	924	1320	1297.50	0.55	0	-20469	1410	1365	1290	1245	1170	1387	1267	196	396	500	890	1	1	39184610	509	-68.37	3.83	12	0.19	-19.00	339.00	2525	20230616	-48.55	1180	20231024	10.08	2525	-48.55	20230616	1180	10.08	20231024	2525	-48.55	20230616	1180	10.08	20231024	0.00	N	052770	500	195 억		216814	N	N	0	N	00	N
32	20231026	100514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1278	-42	5	-3.18	63763813	49044	24.84	1272	1332	1268	1716	924	1320	1300.13	0.55	0	-17986	1410	1365	1290	1245	1170	1387	1267	196	396	500	890	1	1	39184610	501	-67.26	3.77	12	0.13	-19.00	339.00	2525	20230616	-49.39	1180	20231024	8.31	2525	-49.39	20230616	1180	8.31	20231024	2525	-49.39	20230616	1180	8.31	20231024	0.00	N	052770	500	195 억		216814	N	N	0	N	00	N
33	20231026	090512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1285	-35	5	-2.65	4844702	3796	1.92	1272	1287	1272	1716	924	1320	1276.27	0.55	0	-109	1410	1365	1290	1245	1170	1387	1267	196	396	500	890	1	1	39184610	504	-67.63	3.79	12	0.01	-19.00	339.00	2525	20230616	-49.11	1180	20231024	8.90	2525	-49.11	20230616	1180	8.90	20231024	2525	-49.11	20230616	1180	8.90	20231024	0.00	N	052770	500	195 억		216814	N	N	0	N	00	N
34	20231025	160514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	68	2	5.43	256110615	197467	147.41	1279	1335	1215	1627	877	1252	1296.98	0.41	0	56943	1337	1294	1237	1194	1137	1316	1216	196	375	500	850	1	1	39184610	517	-69.47	3.89	12	0.50	-19.00	339.00	2525	20230616	-47.72	1180	20231024	11.86	2525	-47.72	20230616	1180	11.86	20231024	2525	-47.72	20230616	1180	11.86	20231024	0.00	N	052770	500	195 억		161021	N	N	0	N	00	N
35	20231025	150513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1334	82	2	6.55	237079481	183079	136.67	1279	1335	1215	1627	877	1252	1294.96	0.41	0	51607	1337	1294	1237	1194	1137	1316	1216	196	375	500	850	1	1	39184610	523	-70.21	3.94	12	0.47	-19.00	339.00	2525	20230616	-47.17	1180	20231024	13.05	2525	-47.17	20230616	1180	13.05	20231024	2525	-47.17	20230616	1180	13.05	20231024	0.00	N	052770	500	195 억		161021	N	N	0	N	00	N
36	20231025	140510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1302	50	2	3.99	176185907	136791	102.12	1279	1330	1215	1627	877	1252	1287.99	0.41	0	31750	1337	1294	1237	1194	1137	1316	1216	196	375	500	850	1	1	39184610	510	-68.53	3.84	12	0.35	-19.00	339.00	2525	20230616	-48.44	1180	20231024	10.34	2525	-48.44	20230616	1180	10.34	20231024	2525	-48.44	20230616	1180	10.34	20231024	0.00	N	052770	500	195 억		161021	N	N	0	N	00	N
37	20231025	130511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1309	57	2	4.55	168876311	131177	97.93	1279	1330	1215	1627	877	1252	1287.39	0.41	0	31633	1337	1294	1237	1194	1137	1316	1216	196	375	500	850	1	1	39184610	513	-68.89	3.86	12	0.33	-19.00	339.00	2525	20230616	-48.16	1180	20231024	10.93	2525	-48.16	20230616	1180	10.93	20231024	2525	-48.16	20230616	1180	10.93	20231024	0.00	N	052770	500	195 억		161021	N	N	0	N	00	N
38	20231025	120510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1298	46	2	3.67	114414482	89533	66.84	1279	1314	1215	1627	877	1252	1277.90	0.41	0	11735	1337	1294	1237	1194	1137	1316	1216	196	375	500	850	1	1	39184610	509	-68.32	3.83	12	0.23	-19.00	339.00	2525	20230616	-48.59	1180	20231024	10.00	2525	-48.59	20230616	1180	10.00	20231024	2525	-48.59	20230616	1180	10.00	20231024	0.00	N	052770	500	195 억		161021	N	N	0	N	00	N
39	20231025	110511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1296	44	2	3.51	84321188	66389	49.56	1279	1310	1215	1627	877	1252	1270.11	0.41	0	13461	1337	1294	1237	1194	1137	1316	1216	196	375	500	850	1	1	39184610	508	-68.21	3.82	12	0.17	-19.00	339.00	2525	20230616	-48.67	1180	20231024	9.83	2525	-48.67	20230616	1180	9.83	20231024	2525	-48.67	20230616	1180	9.83	20231024	0.00	N	052770	500	195 억		161021	N	N	0	N	00	N
40	20231025	100510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1253	1	2	0.08	24381081	19640	14.66	1279	1279	1215	1627	877	1252	1241.40	0.41	0	4796	1337	1294	1237	1194	1137	1316	1216	196	375	500	850	1	1	39184610	491	-65.95	3.70	12	0.05	-19.00	339.00	2525	20230616	-50.38	1180	20231024	6.19	2525	-50.38	20230616	1180	6.19	20231024	2525	-50.38	20230616	1180	6.19	20231024	0.00	N	052770	500	195 억		161021	N	N	0	N	00	N
41	20231025	090509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1227	-25	5	-2.00	8295869	6605	4.93	1279	1279	1221	1627	877	1252	1256.00	0.41	0	-493	1337	1294	1237	1194	1137	1316	1216	196	375	500	850	1	1	39184610	481	-64.58	3.62	12	0.02	-19.00	339.00	2525	20230616	-51.41	1180	20231024	3.98	2525	-51.41	20230616	1180	3.98	20231024	2525	-51.41	20230616	1180	3.98	20231024	0.00	N	052770	500	195 억		161021	N	N	0	N	00	N
42	20231024	160500	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1252	22	2	1.79	163603181	133956	58.70	1230	1280	1180	1599	861	1230	1221.32	0.38	0	13863	1420	1324	1269	1173	1118	1297	1146	196	369	500	830	1	1	39184610	491	-65.89	3.69	12	0.34	-19.00	339.00	2525	20230616	-50.42	1180	20231024	6.10	2525	-50.42	20230616	1180	6.10	20231024	2525	-50.42	20230616	1180	6.10	20231024	0.00	N	052770	500	195 억		147100	N	N	0	N	00	N
43	20231024	150508	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1252	22	2	1.79	157411929	129023	56.54	1230	1280	1180	1599	861	1230	1220.03	0.38	0	11629	1420	1324	1269	1173	1118	1297	1146	196	369	500	830	1	1	39184610	491	-65.89	3.69	12	0.33	-19.00	339.00	2525	20230616	-50.42	1180	20231024	6.10	2525	-50.42	20230616	1180	6.10	20231024	2525	-50.42	20230616	1180	6.10	20231024	0.00	N	052770	500	195 억		147100	N	N	0	N	00	N
44	20231024	140458	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1244	14	2	1.14	119190014	98528	43.18	1230	1280	1180	1599	861	1230	1209.71	0.38	0	1094	1420	1324	1269	1173	1118	1297	1146	196	369	500	830	1	1	39184610	487	-65.47	3.67	12	0.25	-19.00	339.00	2525	20230616	-50.73	1180	20231024	5.42	2525	-50.73	20230616	1180	5.42	20231024	2525	-50.73	20230616	1180	5.42	20231024	0.00	N	052770	500	195 억		147100	N	N	0	N	00	N
45	20231024	130505	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1215	-15	5	-1.22	106957216	88573	38.81	1230	1280	1180	1599	861	1230	1207.56	0.38	0	-180	1420	1324	1269	1173	1118	1297	1146	196	369	500	830	1	1	39184610	476	-63.95	3.58	12	0.23	-19.00	339.00	2525	20230616	-51.88	1180	20231024	2.97	2525	-51.88	20230616	1180	2.97	20231024	2525	-51.88	20230616	1180	2.97	20231024	0.00	N	052770	500	195 억		147100	N	N	0	N	00	N
46	20231024	120509	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1213	-17	5	-1.38	87848159	72626	31.83	1230	1280	1180	1599	861	1230	1209.60	0.38	0	-3932	1420	1324	1269	1173	1118	1297	1146	196	369	500	830	1	1	39184610	475	-63.84	3.58	12	0.19	-19.00	339.00	2525	20230616	-51.96	1180	20231024	2.80	2525	-51.96	20230616	1180	2.80	20231024	2525	-51.96	20230616	1180	2.80	20231024	0.00	N	052770	500	195 억		147100	N	N	0	N	00	N
47	20231024	110505	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1190	-40	5	-3.25	79079298	65348	28.64	1230	1280	1180	1599	861	1230	1210.13	0.38	0	-4381	1420	1324	1269	1173	1118	1297	1146	196	369	500	830	1	1	39184610	466	-62.63	3.51	12	0.17	-19.00	339.00	2525	20230616	-52.87	1180	20231024	0.85	2525	-52.87	20230616	1180	0.85	20231024	2525	-52.87	20230616	1180	0.85	20231024	0.00	N	052770	500	195 억		147100	N	N	0	N	00	N
48	20231024	100501	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1210	-20	5	-1.63	19546465	15785	6.92	1230	1280	1210	1599	861	1230	1238.29	0.38	0	-4286	1420	1324	1269	1173	1118	1297	1146	196	369	500	830	1	1	39184610	474	-63.68	3.57	12	0.04	-19.00	339.00	2525	20230616	-52.08	1210	20231024	0.00	2525	-52.08	20230616	1210	0.00	20231024	2525	-52.08	20230616	1210	0.00	20231024	0.00	N	052770	500	195 억		147100	N	N	0	N	00	N
49	20231024	090504	57	100.00	KOSDAQ		유통	N	N	N	N		N	1259	29	2	2.36	6586340	5328	2.33	1230	1259	1216	1599	861	1230	1236.17	0.38	0	-701	1420	1324	1269	1173	1118	1297	1146	196	369	500	830	1	1	39184610	493	-66.26	3.71	12	0.01	-19.00	339.00	2525	20230616	-50.14	1213	20230707	3.79	2525	-50.14	20230616	1213	3.79	20230707	2525	-50.14	20230616	1213	3.79	20230707	0.00	N	052770	500	195 억		147100	N	N	0	N	00	N
50	20231023	160457	57	100.00	KOSDAQ		유통	N	N	N	N		N	1230	-133	5	-9.76	290077551	228106	136.86	1365	1365	1214	1771	955	1363	1271.73	0.47	0	-38261	1526	1444	1386	1304	1246	1415	1275	196	408	500	920	1	1	39184610	482	-64.74	3.63	12	0.58	-19.00	339.00	2525	20230616	-51.29	1213	20230707	1.40	2525	-51.29	20230616	1213	1.40	20230707	2525	-51.29	20230616	1213	1.40	20230707	0.00	N	052770	500	195 억		185314	N	N	0	N	00	N
51	20231023	150500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1266	-97	5	-7.12	276641123	217345	130.40	1365	1365	1214	1771	955	1363	1272.82	0.47	0	-36545	1526	1444	1386	1304	1246	1415	1275	196	408	500	920	1	1	39184610	496	-66.63	3.73	12	0.55	-19.00	339.00	2525	20230616	-49.86	1213	20230707	4.37	2525	-49.86	20230616	1213	4.37	20230707	2525	-49.86	20230616	1213	4.37	20230707	0.00	N	052770	500	195 억		185314	N	N	0	N	00	N
52	20231023	140458	57	100.00	KOSDAQ		유통	N	N	N	N		N	1249	-114	5	-8.36	235786752	184518	110.71	1365	1365	1215	1771	955	1363	1277.85	0.47	0	-34088	1526	1444	1386	1304	1246	1415	1275	196	408	500	920	1	1	39184610	489	-65.74	3.68	12	0.47	-19.00	339.00	2525	20230616	-50.53	1213	20230707	2.97	2525	-50.53	20230616	1213	2.97	20230707	2525	-50.53	20230616	1213	2.97	20230707	0.00	N	052770	500	195 억		185314	N	N	0	N	00	N
53	20231023	130501	57	100.00	KOSDAQ		유통	N	N	N	N		N	1261	-102	5	-7.48	164656714	126975	76.18	1365	1365	1254	1771	955	1363	1296.76	0.47	0	-23985	1526	1444	1386	1304	1246	1415	1275	196	408	500	920	1	1	39184610	494	-66.37	3.72	12	0.32	-19.00	339.00	2525	20230616	-50.06	1213	20230707	3.96	2525	-50.06	20230616	1213	3.96	20230707	2525	-50.06	20230616	1213	3.96	20230707	0.00	N	052770	500	195 억		185314	N	N	0	N	00	N
54	20231023	120457	57	100.00	KOSDAQ		유통	N	N	N	N		N	1275	-88	5	-6.46	142633859	109531	65.72	1365	1365	1270	1771	955	1363	1302.22	0.47	0	-21872	1526	1444	1386	1304	1246	1415	1275	196	408	500	920	1	1	39184610	500	-67.11	3.76	12	0.28	-19.00	339.00	2525	20230616	-49.50	1213	20230707	5.11	2525	-49.50	20230616	1213	5.11	20230707	2525	-49.50	20230616	1213	5.11	20230707	0.00	N	052770	500	195 억		185314	N	N	0	N	00	N
55	20231023	110455	57	100.00	KOSDAQ		유통	N	N	N	N		N	1297	-66	5	-4.84	97177271	74202	44.52	1365	1365	1291	1771	955	1363	1309.63	0.47	0	-8102	1526	1444	1386	1304	1246	1415	1275	196	408	500	920	1	1	39184610	508	-68.26	3.83	12	0.19	-19.00	339.00	2525	20230616	-48.63	1213	20230707	6.92	2525	-48.63	20230616	1213	6.92	20230707	2525	-48.63	20230616	1213	6.92	20230707	0.00	N	052770	500	195 억		185314	N	N	0	N	00	N
56	20231023	100453	57	100.00	KOSDAQ		유통	N	N	N	N		N	1310	-53	5	-3.89	62653504	47670	28.60	1365	1365	1291	1771	955	1363	1314.32	0.47	0	2955	1526	1444	1386	1304	1246	1415	1275	196	408	500	920	1	1	39184610	513	-68.95	3.86	12	0.12	-19.00	339.00	2525	20230616	-48.12	1213	20230707	8.00	2525	-48.12	20230616	1213	8.00	20230707	2525	-48.12	20230616	1213	8.00	20230707	0.00	N	052770	500	195 억		185314	N	N	0	N	00	N
57	20231023	090502	57	100.00	KOSDAQ		유통	N	N	N	N		N	1363	0	3	0.00	4730783	3468	2.08	1365	1365	1360	1771	955	1363	1364.12	0.47	0	-52	1526	1444	1386	1304	1246	1415	1275	196	408	500	920	1	1	39184610	534	-71.74	4.02	12	0.01	-19.00	339.00	2525	20230616	-46.02	1213	20230707	12.37	2525	-46.02	20230616	1213	12.37	20230707	2525	-46.02	20230616	1213	12.37	20230707	0.00	N	052770	500	195 억		185314	N	N	0	N	00	N
58	20231020	160456	57	100.00	KOSDAQ		유통	N	N	N	N		N	1363	-105	5	-7.15	225627587	165370	109.41	1467	1468	1328	1908	1028	1468	1364.38	0.63	0	-62342	1636	1552	1436	1352	1236	1594	1394	196	440	500	990	1	1	39184610	534	-71.74	4.02	12	0.42	-19.00	339.00	2525	20230616	-46.02	1213	20230707	12.37	2525	-46.02	20230616	1213	12.37	20230707	2525	-46.02	20230616	1213	12.37	20230707	0.00	N	052770	500	195 억		247656	N	N	0	N	00	N
59	20231020	150456	57	100.00	KOSDAQ		유통	N	N	N	N		N	1375	-93	5	-6.34	216599184	158772	105.05	1467	1468	1328	1908	1028	1468	1364.22	0.63	0	-61187	1636	1552	1436	1352	1236	1594	1394	196	440	500	990	1	1	39184610	539	-72.37	4.06	12	0.41	-19.00	339.00	2525	20230616	-45.54	1213	20230707	13.36	2525	-45.54	20230616	1213	13.36	20230707	2525	-45.54	20230616	1213	13.36	20230707	0.00	N	052770	500	195 억		247656	N	N	0	N	00	N
60	20231020	140459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1385	-83	5	-5.65	210968353	154658	102.32	1467	1468	1328	1908	1028	1468	1364.10	0.63	0	-60875	1636	1552	1436	1352	1236	1594	1394	196	440	500	990	1	1	39184610	543	-72.89	4.09	12	0.39	-19.00	339.00	2525	20230616	-45.15	1213	20230707	14.18	2525	-45.15	20230616	1213	14.18	20230707	2525	-45.15	20230616	1213	14.18	20230707	0.00	N	052770	500	195 억		247656	N	N	0	N	00	N
61	20231020	130447	57	100.00	KOSDAQ		유통	N	N	N	N		N	1355	-113	5	-7.70	181956757	133847	88.56	1467	1468	1328	1908	1028	1468	1359.44	0.63	0	-59156	1636	1552	1436	1352	1236	1594	1394	196	440	500	990	1	1	39184610	531	-71.32	4.00	12	0.34	-19.00	339.00	2525	20230616	-46.34	1213	20230707	11.71	2525	-46.34	20230616	1213	11.71	20230707	2525	-46.34	20230616	1213	11.71	20230707	0.00	N	052770	500	195 억		247656	N	N	0	N	00	N
62	20231020	120453	57	100.00	KOSDAQ		유통	N	N	N	N		N	1431	-37	5	-2.52	155386580	114479	75.74	1467	1468	1328	1908	1028	1468	1357.34	0.63	0	-51047	1636	1552	1436	1352	1236	1594	1394	196	440	500	990	1	1	39184610	561	-75.32	4.22	12	0.29	-19.00	339.00	2525	20230616	-43.33	1213	20230707	17.97	2525	-43.33	20230616	1213	17.97	20230707	2525	-43.33	20230616	1213	17.97	20230707	0.00	N	052770	500	195 억		247656	Y	N	0	N	00	N
63	20231020	110458	57	100.00	KOSDAQ		유통	N	N	N	N		N	1332	-136	5	-9.26	116847411	85857	56.80	1467	1468	1328	1908	1028	1468	1360.95	0.63	0	-43273	1636	1552	1436	1352	1236	1594	1394	196	440	500	990	1	1	39184610	522	-70.11	3.93	12	0.22	-19.00	339.00	2525	20230616	-47.25	1213	20230707	9.81	2525	-47.25	20230616	1213	9.81	20230707	2525	-47.25	20230616	1213	9.81	20230707	0.00	N	052770	500	195 억		247656	N	N	0	N	00	N
64	20231020	100453	57	100.00	KOSDAQ		유통	N	N	N	N		N	1344	-124	5	-8.45	96411393	70553	46.68	1467	1468	1328	1908	1028	1468	1366.51	0.63	0	-30354	1636	1552	1436	1352	1236	1594	1394	196	440	500	990	1	1	39184610	527	-70.74	3.96	12	0.18	-19.00	339.00	2525	20230616	-46.77	1213	20230707	10.80	2525	-46.77	20230616	1213	10.80	20230707	2525	-46.77	20230616	1213	10.80	20230707	0.00	N	052770	500	195 억		247656	N	N	0	N	00	N
65	20231020	090455	57	100.00	KOSDAQ		유통	N	N	N	N		N	1397	-71	5	-4.84	20494110	14085	9.32	1467	1468	1397	1908	1028	1468	1455.03	0.63	0	-5392	1636	1552	1436	1352	1236	1594	1394	196	440	500	990	1	1	39184610	547	-73.53	4.12	12	0.04	-19.00	339.00	2525	20230616	-44.67	1213	20230707	15.17	2525	-44.67	20230616	1213	15.17	20230707	2525	-44.67	20230616	1213	15.17	20230707	0.00	N	052770	500	195 억		247656	N	N	0	N	00	N
66	20231019	160451	59	100.00	KOSDAQ		유통	N	N	N	N		N	1468	72	2	5.16	207763679	148625	118.53	1375	1520	1320	1814	978	1396	1397.86	0.63	0	-126	1428	1411	1379	1362	1330	1420	1371	196	418	500	940	1	1	39184610	575	-77.26	4.33	12	0.38	-19.00	339.00	2525	20230616	-41.86	1213	20230707	21.02	2525	-41.86	20230616	1213	21.02	20230707	2525	-41.86	20230616	1213	21.02	20230707	0.00	N	052770	500	195 억		247656	N	N	0	N	00	Y
67	20231019	150450	59	100.00	KOSDAQ		유통	N	N	N	N		N	1520	124	2	8.88	190815619	137080	109.32	1375	1520	1320	1814	978	1396	1392.00	0.63	0	-126	1428	1411	1379	1362	1330	1420	1371	196	418	500	940	1	1	39184610	596	-80.00	4.48	12	0.35	-19.00	339.00	2525	20230616	-39.80	1213	20230707	25.31	2525	-39.80	20230616	1213	25.31	20230707	2525	-39.80	20230616	1213	25.31	20230707	0.00	N	052770	500	195 억		247656	N	N	0	N	00	Y
68	20231019	140453	59	100.00	KOSDAQ		유통	N	N	N	N		N	1320	-76	5	-5.44	115582511	86637	69.09	1375	1375	1320	1814	978	1396	1334.10	0.63	0	0	1428	1411	1379	1362	1330	1420	1371	196	418	500	940	1	1	39184610	517	-69.47	3.89	12	0.22	-19.00	339.00	2525	20230616	-47.72	1213	20230707	8.82	2525	-47.72	20230616	1213	8.82	20230707	2525	-47.72	20230616	1213	8.82	20230707	0.00	N	052770	500	195 억		247656	N	N	0	N	00	Y
69	20231019	130448	59	100.00	KOSDAQ		유통	N	N	N	N		N	1325	-71	5	-5.09	92015231	68783	54.85	1375	1375	1325	1814	978	1396	1337.76	0.63	0	0	1428	1411	1379	1362	1330	1420	1371	196	418	500	940	1	1	39184610	519	-69.74	3.91	12	0.18	-19.00	339.00	2525	20230616	-47.52	1213	20230707	9.23	2525	-47.52	20230616	1213	9.23	20230707	2525	-47.52	20230616	1213	9.23	20230707	0.00	N	052770	500	195 억		247656	N	N	0	N	00	Y
70	20231019	120452	59	100.00	KOSDAQ		유통	N	N	N	N		N	1333	-63	5	-4.51	70309481	52426	41.81	1375	1375	1333	1814	978	1396	1341.12	0.63	0	0	1428	1411	1379	1362	1330	1420	1371	196	418	500	940	1	1	39184610	522	-70.16	3.93	12	0.13	-19.00	339.00	2525	20230616	-47.21	1213	20230707	9.89	2525	-47.21	20230616	1213	9.89	20230707	2525	-47.21	20230616	1213	9.89	20230707	0.00	N	052770	500	195 억		247656	N	N	0	N	00	Y
71	20231019	110451	59	100.00	KOSDAQ		유통	N	N	N	N		N	1335	-61	5	-4.37	48578551	36129	28.81	1375	1375	1333	1814	978	1396	1344.59	0.63	0	0	1428	1411	1379	1362	1330	1420	1371	196	418	500	940	1	1	39184610	523	-70.26	3.94	12	0.09	-19.00	339.00	2525	20230616	-47.13	1213	20230707	10.06	2525	-47.13	20230616	1213	10.06	20230707	2525	-47.13	20230616	1213	10.06	20230707	0.00	N	052770	500	195 억		247656	N	N	0	N	00	Y
72	20231019	100448	59	100.00	KOSDAQ		유통	N	N	N	N		N	1335	-61	5	-4.37	23762870	17530	13.98	1375	1375	1335	1814	978	1396	1355.55	0.63	0	0	1428	1411	1379	1362	1330	1420	1371	196	418	500	940	1	1	39184610	523	-70.26	3.94	12	0.04	-19.00	339.00	2525	20230616	-47.13	1213	20230707	10.06	2525	-47.13	20230616	1213	10.06	20230707	2525	-47.13	20230616	1213	10.06	20230707	0.00	N	052770	500	195 억		247656	N	N	0	N	00	Y
73	20231019	090452	59	100.00	KOSDAQ		유통	N	N	N	N		N	1375	-21	5	-1.50	1933250	1406	1.12	1375	1375	1375	1814	978	1396	1375.00	0.63	0	0	1428	1411	1379	1362	1330	1420	1371	196	418	500	940	1	1	39184610	539	-72.37	4.06	12	0.00	-19.00	339.00	2525	20230616	-45.54	1213	20230707	13.36	2525	-45.54	20230616	1213	13.36	20230707	2525	-45.54	20230616	1213	13.36	20230707	0.00	N	052770	500	195 억		247656	N	N	0	N	00	Y
74	20231018	160454	59	100.00	KOSDAQ		유통	N	N	N	N		N	1396	33	2	2.42	169837738	124495	71.90	1395	1396	1347	1771	955	1363	1363.82	0.64	0	-1608	1467	1415	1388	1336	1309	1401	1322	196	408	500	920	1	1	39184610	547	-73.47	4.12	12	0.32	-19.00	339.00	2525	20230616	-44.71	1213	20230707	15.09	2525	-44.71	20230616	1213	15.09	20230707	2525	-44.71	20230616	1213	15.09	20230707	0.00	N	052770	500	195 억		249390	N	N	0	N	00	Y
75	20231018	150448	59	100.00	KOSDAQ		유통	N	N	N	N		N	1349	-14	5	-1.03	145164834	106821	61.70	1395	1395	1347	1771	955	1363	1358.95	0.64	0	-1608	1467	1415	1388	1336	1309	1401	1322	196	408	500	920	1	1	39184610	529	-71.00	3.98	12	0.27	-19.00	339.00	2525	20230616	-46.57	1213	20230707	11.21	2525	-46.57	20230616	1213	11.21	20230707	2525	-46.57	20230616	1213	11.21	20230707	0.00	N	052770	500	195 억		249390	N	N	0	N	00	Y
76	20231018	140444	59	100.00	KOSDAQ		유통	N	N	N	N		N	1348	-15	5	-1.10	115447972	84782	48.97	1395	1395	1347	1771	955	1363	1361.70	0.64	0	-1608	1467	1415	1388	1336	1309	1401	1322	196	408	500	920	1	1	39184610	528	-70.95	3.98	12	0.22	-19.00	339.00	2525	20230616	-46.61	1213	20230707	11.13	2525	-46.61	20230616	1213	11.13	20230707	2525	-46.61	20230616	1213	11.13	20230707	0.00	N	052770	500	195 억		249390	N	N	0	N	00	Y
77	20231018	130443	59	100.00	KOSDAQ		유통	N	N	N	N		N	1357	-6	5	-0.44	94257913	69056	39.88	1395	1395	1357	1771	955	1363	1364.95	0.64	0	-1734	1467	1415	1388	1336	1309	1401	1322	196	408	500	920	1	1	39184610	532	-71.42	4.00	12	0.18	-19.00	339.00	2525	20230616	-46.26	1213	20230707	11.87	2525	-46.26	20230616	1213	11.87	20230707	2525	-46.26	20230616	1213	11.87	20230707	0.00	N	052770	500	195 억		249390	N	N	0	N	00	Y
78	20231018	120449	59	100.00	KOSDAQ		유통	N	N	N	N		N	1360	-3	5	-0.22	64931676	47458	27.41	1395	1395	1360	1771	955	1363	1368.19	0.64	0	-1734	1467	1415	1388	1336	1309	1401	1322	196	408	500	920	1	1	39184610	533	-71.58	4.01	12	0.12	-19.00	339.00	2525	20230616	-46.14	1213	20230707	12.12	2525	-46.14	20230616	1213	12.12	20230707	2525	-46.14	20230616	1213	12.12	20230707	0.00	N	052770	500	195 억		249390	N	N	0	N	00	Y
79	20231018	110446	59	100.00	KOSDAQ		유통	N	N	N	N		N	1360	-3	5	-0.22	52135870	38057	21.98	1395	1395	1360	1771	955	1363	1369.94	0.64	0	-1734	1467	1415	1388	1336	1309	1401	1322	196	408	500	920	1	1	39184610	533	-71.58	4.01	12	0.10	-19.00	339.00	2525	20230616	-46.14	1213	20230707	12.12	2525	-46.14	20230616	1213	12.12	20230707	2525	-46.14	20230616	1213	12.12	20230707	0.00	N	052770	500	195 억		249390	N	N	0	N	00	Y
80	20231018	100449	59	100.00	KOSDAQ		유통	N	N	N	N		N	1363	0	3	0.00	25951919	18837	10.88	1395	1395	1363	1771	955	1363	1377.71	0.64	0	-1734	1467	1415	1388	1336	1309	1401	1322	196	408	500	920	1	1	39184610	534	-71.74	4.02	12	0.05	-19.00	339.00	2525	20230616	-46.02	1213	20230707	12.37	2525	-46.02	20230616	1213	12.37	20230707	2525	-46.02	20230616	1213	12.37	20230707	0.00	N	052770	500	195 억		249390	N	N	0	N	00	Y
81	20231018	090445	59	100.00	KOSDAQ		유통	N	N	N	N		N	1395	32	2	2.35	12079305	8659	5.00	1395	1395	1395	1771	955	1363	1395.00	0.64	0	-1734	1467	1415	1388	1336	1309	1401	1322	196	408	500	920	1	1	39184610	547	-73.42	4.12	12	0.02	-19.00	339.00	2525	20230616	-44.75	1213	20230707	15.00	2525	-44.75	20230616	1213	15.00	20230707	2525	-44.75	20230616	1213	15.00	20230707	0.00	N	052770	500	195 억		249390	N	N	0	N	00	Y
82	20231017	160448	59	100.00	KOSDAQ		유통	N	N	N	N		N	1363	-57	5	-4.01	236837542	172675	148.09	1440	1440	1361	1846	994	1420	1371.76	0.64	0	-147	1460	1440	1430	1410	1400	1435	1405	196	426	500	960	1	1	39184610	534	-71.74	4.02	12	0.44	-19.00	339.00	2525	20230616	-46.02	1213	20230707	12.37	2525	-46.02	20230616	1213	12.37	20230707	2525	-46.02	20230616	1213	12.37	20230707	0.00	N	052770	500	195 억		249537	N	N	0	N	00	Y
83	20231017	150448	59	100.00	KOSDAQ		유통	N	N	N	N		N	1364	-56	5	-3.94	203176894	147979	126.91	1440	1440	1361	1846	994	1420	1373.01	0.64	0	-20	1460	1440	1430	1410	1400	1435	1405	196	426	500	960	1	1	39184610	534	-71.79	4.02	12	0.38	-19.00	339.00	2525	20230616	-45.98	1213	20230707	12.45	2525	-45.98	20230616	1213	12.45	20230707	2525	-45.98	20230616	1213	12.45	20230707	0.00	N	052770	500	195 억		249537	N	N	0	N	00	Y
84	20231017	140449	59	100.00	KOSDAQ		유통	N	N	N	N		N	1364	-56	5	-3.94	171251110	124573	106.83	1440	1440	1361	1846	994	1420	1374.70	0.64	0	-20	1460	1440	1430	1410	1400	1435	1405	196	426	500	960	1	1	39184610	534	-71.79	4.02	12	0.32	-19.00	339.00	2525	20230616	-45.98	1213	20230707	12.45	2525	-45.98	20230616	1213	12.45	20230707	2525	-45.98	20230616	1213	12.45	20230707	0.00	N	052770	500	195 억		249537	N	N	0	N	00	Y
85	20231017	130446	59	100.00	KOSDAQ		유통	N	N	N	N		N	1364	-56	5	-3.94	120866839	87592	75.12	1440	1440	1364	1846	994	1420	1379.88	0.64	0	-20	1460	1440	1430	1410	1400	1435	1405	196	426	500	960	1	1	39184610	534	-71.79	4.02	12	0.22	-19.00	339.00	2525	20230616	-45.98	1213	20230707	12.45	2525	-45.98	20230616	1213	12.45	20230707	2525	-45.98	20230616	1213	12.45	20230707	0.00	N	052770	500	195 억		249537	N	N	0	N	00	Y
86	20231017	120448	59	100.00	KOSDAQ		유통	N	N	N	N		N	1364	-56	5	-3.94	88519579	63877	54.78	1440	1440	1364	1846	994	1420	1385.78	0.64	0	-20	1460	1440	1430	1410	1400	1435	1405	196	426	500	960	1	1	39184610	534	-71.79	4.02	12	0.16	-19.00	339.00	2525	20230616	-45.98	1213	20230707	12.45	2525	-45.98	20230616	1213	12.45	20230707	2525	-45.98	20230616	1213	12.45	20230707	0.00	N	052770	500	195 억		249537	N	N	0	N	00	Y
87	20231017	110443	59	100.00	KOSDAQ		유통	N	N	N	N		N	1380	-40	5	-2.82	54421647	38954	33.41	1440	1440	1380	1846	994	1420	1397.07	0.64	0	-143	1460	1440	1430	1410	1400	1435	1405	196	426	500	960	1	1	39184610	541	-72.63	4.07	12	0.10	-19.00	339.00	2525	20230616	-45.35	1213	20230707	13.77	2525	-45.35	20230616	1213	13.77	20230707	2525	-45.35	20230616	1213	13.77	20230707	0.00	N	052770	500	195 억		249537	N	N	0	N	00	Y
88	20231017	100441	59	100.00	KOSDAQ		유통	N	N	N	N		N	1417	-3	5	-0.21	14550967	10251	8.79	1440	1440	1417	1846	994	1420	1419.47	0.64	0	-143	1460	1440	1430	1410	1400	1435	1405	196	426	500	960	1	1	39184610	555	-74.58	4.18	12	0.03	-19.00	339.00	2525	20230616	-43.88	1213	20230707	16.82	2525	-43.88	20230616	1213	16.82	20230707	2525	-43.88	20230616	1213	16.82	20230707	0.00	N	052770	500	195 억		249537	N	N	0	N	00	Y
89	20231017	090444	59	100.00	KOSDAQ		유통	N	N	N	N		N	1440	20	2	1.41	1584000	1100	0.94	1440	1440	1440	1846	994	1420	1440.00	0.64	0	-143	1460	1440	1430	1410	1400	1435	1405	196	426	500	960	1	1	39184610	564	-75.79	4.25	12	0.00	-19.00	339.00	2525	20230616	-42.97	1213	20230707	18.71	2525	-42.97	20230616	1213	18.71	20230707	2525	-42.97	20230616	1213	18.71	20230707	0.00	N	052770	500	195 억		249537	N	N	0	N	00	Y
90	20231016	160444	59	100.00	KOSDAQ		유통	N	N	N	N		N	1420	-25	5	-1.73	165732233	115209	90.01	1445	1450	1420	1878	1012	1445	1438.54	0.64	0	-75	1537	1491	1464	1418	1391	1477	1404	196	433	500	980	1	1	39184610	556	-74.74	4.19	12	0.29	-19.00	339.00	2525	20230616	-43.76	1213	20230707	17.07	2525	-43.76	20230616	1213	17.07	20230707	2525	-43.76	20230616	1213	17.07	20230707	0.00	N	052770	500	195 억		249612	N	N	0	N	00	Y
91	20231016	150443	59	100.00	KOSDAQ		유통	N	N	N	N		N	1420	-25	5	-1.73	154609373	107376	83.89	1445	1450	1420	1878	1012	1445	1439.89	0.64	0	-75	1537	1491	1464	1418	1391	1477	1404	196	433	500	980	1	1	39184610	556	-74.74	4.19	12	0.27	-19.00	339.00	2525	20230616	-43.76	1213	20230707	17.07	2525	-43.76	20230616	1213	17.07	20230707	2525	-43.76	20230616	1213	17.07	20230707	0.00	N	052770	500	195 억		249612	N	N	0	N	00	Y
92	20231016	140443	59	100.00	KOSDAQ		유통	N	N	N	N		N	1425	-20	5	-1.38	143018798	99237	77.53	1445	1450	1420	1878	1012	1445	1441.18	0.64	0	-75	1537	1491	1464	1418	1391	1477	1404	196	433	500	980	1	1	39184610	558	-75.00	4.20	12	0.25	-19.00	339.00	2525	20230616	-43.56	1213	20230707	17.48	2525	-43.56	20230616	1213	17.48	20230707	2525	-43.56	20230616	1213	17.48	20230707	0.00	N	052770	500	195 억		249612	N	N	0	N	00	Y
93	20231016	130442	59	100.00	KOSDAQ		유통	N	N	N	N		N	1420	-25	5	-1.73	121134988	83871	65.53	1445	1450	1420	1878	1012	1445	1444.30	0.64	0	-75	1537	1491	1464	1418	1391	1477	1404	196	433	500	980	1	1	39184610	556	-74.74	4.19	12	0.21	-19.00	339.00	2525	20230616	-43.76	1213	20230707	17.07	2525	-43.76	20230616	1213	17.07	20230707	2525	-43.76	20230616	1213	17.07	20230707	0.00	N	052770	500	195 억		249612	N	N	0	N	00	Y
94	20231016	120441	59	100.00	KOSDAQ		유통	N	N	N	N		N	1425	-20	5	-1.38	114590448	79270	61.93	1445	1450	1425	1878	1012	1445	1445.57	0.64	0	-75	1537	1491	1464	1418	1391	1477	1404	196	433	500	980	1	1	39184610	558	-75.00	4.20	12	0.20	-19.00	339.00	2525	20230616	-43.56	1213	20230707	17.48	2525	-43.56	20230616	1213	17.48	20230707	2525	-43.56	20230616	1213	17.48	20230707	0.00	N	052770	500	195 억		249612	N	N	0	N	00	Y
95	20231016	110440	59	100.00	KOSDAQ		유통	N	N	N	N		N	1444	-1	5	-0.07	105593798	72972	57.01	1445	1450	1444	1878	1012	1445	1447.05	0.64	0	-75	1537	1491	1464	1418	1391	1477	1404	196	433	500	980	1	1	39184610	566	-76.00	4.26	12	0.19	-19.00	339.00	2525	20230616	-42.81	1213	20230707	19.04	2525	-42.81	20230616	1213	19.04	20230707	2525	-42.81	20230616	1213	19.04	20230707	0.00	N	052770	500	195 억		249612	N	N	0	N	00	Y
96	20231016	100436	59	100.00	KOSDAQ		유통	N	N	N	N		N	1446	1	2	0.07	80542378	55630	43.46	1445	1450	1445	1878	1012	1445	1447.82	0.64	0	-75	1537	1491	1464	1418	1391	1477	1404	196	433	500	980	1	1	39184610	567	-76.11	4.27	12	0.14	-19.00	339.00	2525	20230616	-42.73	1213	20230707	19.21	2525	-42.73	20230616	1213	19.21	20230707	2525	-42.73	20230616	1213	19.21	20230707	0.00	N	052770	500	195 억		249612	N	N	0	N	00	Y
97	20231016	090439	59	100.00	KOSDAQ		유통	N	N	N	N		N	1445	0	3	0.00	2060570	1426	1.11	1445	1445	1445	1878	1012	1445	1445.00	0.64	0	-75	1537	1491	1464	1418	1391	1477	1404	196	433	500	980	1	1	39184610	566	-76.05	4.26	12	0.00	-19.00	339.00	2525	20230616	-42.77	1213	20230707	19.13	2525	-42.77	20230616	1213	19.13	20230707	2525	-42.77	20230616	1213	19.13	20230707	0.00	N	052770	500	195 억		249612	N	N	0	N	00	Y
98	20231012	160450	59	100.00	KOSDAQ		유통	N	N	N	N		N	1475	42	2	2.93	405980682	279645	392.27	1426	1534	1369	1862	1004	1433	1451.77	0.68	0	-17434	1455	1444	1432	1421	1409	1438	1415	196	429	500	970	1	1	39184610	578	-77.63	4.35	12	0.71	-19.00	339.00	2525	20230616	-41.58	1213	20230707	21.60	2525	-41.58	20230616	1213	21.60	20230707	2525	-41.58	20230616	1213	21.60	20230707	0.00	N	052770	500	195 억		267380	N	N	0	N	00	Y
99	20231012	150442	59	100.00	KOSDAQ		유통	N	N	N	N		N	1473	40	2	2.79	385866107	266008	373.15	1426	1534	1369	1862	1004	1433	1450.58	0.68	0	-17543	1455	1444	1432	1421	1409	1438	1415	196	429	500	970	1	1	39184610	577	-77.53	4.35	12	0.68	-19.00	339.00	2525	20230616	-41.66	1213	20230707	21.43	2525	-41.66	20230616	1213	21.43	20230707	2525	-41.66	20230616	1213	21.43	20230707	0.00	N	052770	500	195 억		267380	N	N	0	N	00	Y
100	20231012	140441	59	100.00	KOSDAQ		유통	N	N	N	N		N	1534	101	2	7.05	253182686	175931	246.79	1426	1534	1369	1862	1004	1433	1439.10	0.68	0	-17543	1455	1444	1432	1421	1409	1438	1415	196	429	500	970	1	1	39184610	601	-80.74	4.53	12	0.45	-19.00	339.00	2525	20230616	-39.25	1213	20230707	26.46	2525	-39.25	20230616	1213	26.46	20230707	2525	-39.25	20230616	1213	26.46	20230707	0.00	N	052770	500	195 억		267380	N	N	0	N	00	Y
101	20231012	130441	59	100.00	KOSDAQ		유통	N	N	N	N		N	1404	-29	5	-2.02	150638059	108490	152.19	1426	1426	1369	1862	1004	1433	1388.50	0.68	0	-17398	1455	1444	1432	1421	1409	1438	1415	196	429	500	970	1	1	39184610	550	-73.89	4.14	12	0.28	-19.00	339.00	2525	20230616	-44.40	1213	20230707	15.75	2525	-44.40	20230616	1213	15.75	20230707	2525	-44.40	20230616	1213	15.75	20230707	0.00	N	052770	500	195 억		267380	N	N	0	N	00	Y
102	20231012	120449	59	100.00	KOSDAQ		유통	N	N	N	N		N	1399	-34	5	-2.37	105625303	76388	107.15	1426	1426	1369	1862	1004	1433	1382.75	0.68	0	-14625	1455	1444	1432	1421	1409	1438	1415	196	429	500	970	1	1	39184610	548	-73.63	4.13	12	0.19	-19.00	339.00	2525	20230616	-44.59	1213	20230707	15.33	2525	-44.59	20230616	1213	15.33	20230707	2525	-44.59	20230616	1213	15.33	20230707	0.00	N	052770	500	195 억		267380	N	N	0	N	00	Y
103	20231012	110446	59	100.00	KOSDAQ		유통	N	N	N	N		N	1369	-64	5	-4.47	37736374	27347	38.36	1426	1426	1369	1862	1004	1433	1379.91	0.68	0	-4780	1455	1444	1432	1421	1409	1438	1415	196	429	500	970	1	1	39184610	536	-72.05	4.04	12	0.07	-19.00	339.00	2525	20230616	-45.78	1213	20230707	12.86	2525	-45.78	20230616	1213	12.86	20230707	2525	-45.78	20230616	1213	12.86	20230707	0.00	N	052770	500	195 억		267380	N	N	0	N	00	Y
104	20231012	100445	59	100.00	KOSDAQ		유통	N	N	N	N		N	1404	-29	5	-2.02	8475440	5989	8.40	1426	1426	1404	1862	1004	1433	1415.17	0.68	0	-625	1455	1444	1432	1421	1409	1438	1415	196	429	500	970	1	1	39184610	550	-73.89	4.14	12	0.02	-19.00	339.00	2525	20230616	-44.40	1213	20230707	15.75	2525	-44.40	20230616	1213	15.75	20230707	2525	-44.40	20230616	1213	15.75	20230707	0.00	N	052770	500	195 억		267380	N	N	0	N	00	Y
105	20231012	090447	59	100.00	KOSDAQ		유통	N	N	N	N		N	1426	-7	5	-0.49	1428852	1002	1.41	1426	1426	1426	1862	1004	1433	1426.00	0.68	0	-130	1455	1444	1432	1421	1409	1438	1415	196	429	500	970	1	1	39184610	559	-75.05	4.21	12	0.00	-19.00	339.00	2525	20230616	-43.52	1213	20230707	17.56	2525	-43.52	20230616	1213	17.56	20230707	2525	-43.52	20230616	1213	17.56	20230707	0.00	N	052770	500	195 억		267380	N	N	0	N	00	Y
106	20231011	160442	59	100.00	KOSDAQ		유통	N	N	N	N		N	1433	-51	5	-3.44	100869605	70288	25.56	1442	1443	1420	1929	1039	1484	1435.15	0.72	0	-14260	1568	1526	1442	1400	1316	1547	1421	196	445	500	1000	1	1	39184610	562	-75.42	4.23	12	0.18	-19.00	339.00	2525	20230616	-43.25	1213	20230707	18.14	2525	-43.25	20230616	1213	18.14	20230707	2525	-43.25	20230616	1213	18.14	20230707	0.00	N	052770	500	195 억		281640	N	N	0	N	01	Y
107	20231011	150443	59	100.00	KOSDAQ		유통	N	N	N	N		N	1433	-51	5	-3.44	88019894	61321	22.30	1442	1443	1420	1929	1039	1484	1435.40	0.72	0	-12130	1568	1526	1442	1400	1316	1547	1421	196	445	500	1000	1	1	39184610	562	-75.42	4.23	12	0.16	-19.00	339.00	2525	20230616	-43.25	1213	20230707	18.14	2525	-43.25	20230616	1213	18.14	20230707	2525	-43.25	20230616	1213	18.14	20230707	0.00	N	052770	500	195 억		281640	N	N	0	N	01	Y
108	20231011	140448	59	100.00	KOSDAQ		유통	N	N	N	N		N	1433	-51	5	-3.44	72724407	50634	18.41	1442	1443	1420	1929	1039	1484	1436.28	0.72	0	-8941	1568	1526	1442	1400	1316	1547	1421	196	445	500	1000	1	1	39184610	562	-75.42	4.23	12	0.13	-19.00	339.00	2525	20230616	-43.25	1213	20230707	18.14	2525	-43.25	20230616	1213	18.14	20230707	2525	-43.25	20230616	1213	18.14	20230707	0.00	N	052770	500	195 억		281640	N	N	0	N	01	Y
109	20231011	130439	59	100.00	KOSDAQ		유통	N	N	N	N		N	1435	-49	5	-3.30	61648016	42908	15.60	1442	1443	1420	1929	1039	1484	1436.75	0.72	0	-7423	1568	1526	1442	1400	1316	1547	1421	196	445	500	1000	1	1	39184610	562	-75.53	4.23	12	0.11	-19.00	339.00	2525	20230616	-43.17	1213	20230707	18.30	2525	-43.17	20230616	1213	18.30	20230707	2525	-43.17	20230616	1213	18.30	20230707	0.00	N	052770	500	195 억		281640	N	N	0	N	01	Y
110	20231011	120449	59	100.00	KOSDAQ		유통	N	N	N	N		N	1435	-49	5	-3.30	51107434	35560	12.93	1442	1443	1420	1929	1039	1484	1437.22	0.72	0	-5909	1568	1526	1442	1400	1316	1547	1421	196	445	500	1000	1	1	39184610	562	-75.53	4.23	12	0.09	-19.00	339.00	2525	20230616	-43.17	1213	20230707	18.30	2525	-43.17	20230616	1213	18.30	20230707	2525	-43.17	20230616	1213	18.30	20230707	0.00	N	052770	500	195 억		281640	N	N	0	N	01	Y
111	20231011	110444	59	100.00	KOSDAQ		유통	N	N	N	N		N	1420	-64	5	-4.31	38439936	26729	9.72	1442	1443	1420	1929	1039	1484	1438.14	0.72	0	-4231	1568	1526	1442	1400	1316	1547	1421	196	445	500	1000	1	1	39184610	556	-74.74	4.19	12	0.07	-19.00	339.00	2525	20230616	-43.76	1213	20230707	17.07	2525	-43.76	20230616	1213	17.07	20230707	2525	-43.76	20230616	1213	17.07	20230707	0.00	N	052770	500	195 억		281640	N	N	0	N	01	Y
112	20231011	100441	59	100.00	KOSDAQ		유통	N	N	N	N		N	1442	-42	5	-2.83	27433301	19021	6.92	1442	1443	1442	1929	1039	1484	1442.26	0.72	0	-2581	1568	1526	1442	1400	1316	1547	1421	196	445	500	1000	1	1	39184610	565	-75.89	4.25	12	0.05	-19.00	339.00	2525	20230616	-42.89	1213	20230707	18.88	2525	-42.89	20230616	1213	18.88	20230707	2525	-42.89	20230616	1213	18.88	20230707	0.00	N	052770	500	195 억		281640	N	N	0	N	01	Y
113	20231011	090445	59	100.00	KOSDAQ		유통	N	N	N	N		N	1442	-42	5	-2.83	1095920	760	0.28	1442	1442	1442	1929	1039	1484	1442.00	0.72	0	0	1568	1526	1442	1400	1316	1547	1421	196	445	500	1000	1	1	39184610	565	-75.89	4.25	12	0.00	-19.00	339.00	2525	20230616	-42.89	1213	20230707	18.88	2525	-42.89	20230616	1213	18.88	20230707	2525	-42.89	20230616	1213	18.88	20230707	0.00	N	052770	500	195 억		281640	N	N	0	N	01	Y
114	20231010	160438	59	100.00	KOSDAQ		유통	N	N	N	N		N	1484	14	2	0.95	387443577	274473	195.27	1472	1484	1358	1911	1029	1470	1411.06	0.88	0	-63194	1515	1492	1481	1458	1447	1487	1453	196	441	500	990	1	1	39184610	581	-78.11	4.38	12	0.70	-19.00	339.00	2525	20230616	-41.23	1213	20230707	22.34	2525	-41.23	20230616	1213	22.34	20230707	2525	-41.23	20230616	1213	22.34	20230707	0.00	N	052770	500	195 억		344834	N	N	0	N	00	Y
115	20231010	150438	59	100.00	KOSDAQ		유통	N	N	N	N		N	1359	-111	5	-7.55	305330889	219141	155.90	1472	1482	1358	1911	1029	1470	1393.31	0.88	0	-47429	1515	1492	1481	1458	1447	1487	1453	196	441	500	990	1	1	39184610	533	-71.53	4.01	12	0.56	-19.00	339.00	2525	20230616	-46.18	1213	20230707	12.04	2525	-46.18	20230616	1213	12.04	20230707	2525	-46.18	20230616	1213	12.04	20230707	0.00	N	052770	500	195 억		344834	N	N	0	N	00	Y
116	20231010	140439	59	100.00	KOSDAQ		유통	N	N	N	N		N	1358	-112	5	-7.62	250463202	178819	127.22	1472	1482	1358	1911	1029	1470	1400.65	0.88	0	-36910	1515	1492	1481	1458	1447	1487	1453	196	441	500	990	1	1	39184610	532	-71.47	4.01	12	0.46	-19.00	339.00	2525	20230616	-46.22	1213	20230707	11.95	2525	-46.22	20230616	1213	11.95	20230707	2525	-46.22	20230616	1213	11.95	20230707	0.00	N	052770	500	195 억		344834	N	N	0	N	00	Y
117	20231010	130436	59	100.00	KOSDAQ		유통	N	N	N	N		N	1377	-93	5	-6.33	160829264	113348	80.64	1472	1482	1377	1911	1029	1470	1418.90	0.88	0	-20742	1515	1492	1481	1458	1447	1487	1453	196	441	500	990	1	1	39184610	540	-72.47	4.06	12	0.29	-19.00	339.00	2525	20230616	-45.47	1213	20230707	13.52	2525	-45.47	20230616	1213	13.52	20230707	2525	-45.47	20230616	1213	13.52	20230707	0.00	N	052770	500	195 억		344834	N	N	0	N	00	Y
118	20231010	120437	59	100.00	KOSDAQ		유통	N	N	N	N		N	1401	-69	5	-4.69	95360505	66123	47.04	1472	1482	1401	1911	1029	1470	1442.17	0.88	0	-9112	1515	1492	1481	1458	1447	1487	1453	196	441	500	990	1	1	39184610	549	-73.74	4.13	12	0.17	-19.00	339.00	2525	20230616	-44.51	1213	20230707	15.50	2525	-44.51	20230616	1213	15.50	20230707	2525	-44.51	20230616	1213	15.50	20230707	0.00	N	052770	500	195 억		344834	N	N	0	N	00	Y
119	20231010	110428	59	100.00	KOSDAQ		유통	N	N	N	N		N	1450	-20	5	-1.36	52071426	35406	25.19	1472	1482	1450	1911	1029	1470	1470.69	0.88	0	-2546	1515	1492	1481	1458	1447	1487	1453	196	441	500	990	1	1	39184610	568	-76.32	4.28	12	0.09	-19.00	339.00	2525	20230616	-42.57	1213	20230707	19.54	2525	-42.57	20230616	1213	19.54	20230707	2525	-42.57	20230616	1213	19.54	20230707	0.00	N	052770	500	195 억		344834	N	N	0	N	00	Y
120	20231010	100433	59	100.00	KOSDAQ		유통	N	N	N	N		N	1482	12	2	0.82	26330164	17777	12.65	1472	1482	1472	1911	1029	1470	1481.14	0.88	0	-200	1515	1492	1481	1458	1447	1487	1453	196	441	500	990	1	1	39184610	581	-78.00	4.37	12	0.05	-19.00	339.00	2525	20230616	-41.31	1213	20230707	22.18	2525	-41.31	20230616	1213	22.18	20230707	2525	-41.31	20230616	1213	22.18	20230707	0.00	N	052770	500	195 억		344834	N	N	0	N	00	Y
121	20231010	090431	59	100.00	KOSDAQ		유통	N	N	N	N		N	1472	2	2	0.14	2259520	1535	1.09	1472	1472	1472	1911	1029	1470	1472.00	0.88	0	-200	1515	1492	1481	1458	1447	1487	1453	196	441	500	990	1	1	39184610	577	-77.47	4.34	12	0.00	-19.00	339.00	2525	20230616	-41.70	1213	20230707	21.35	2525	-41.70	20230616	1213	21.35	20230707	2525	-41.70	20230616	1213	21.35	20230707	0.00	N	052770	500	195 억		344834	N	N	0	N	00	Y
122	20231006	160436	59	100.00	KOSDAQ		유통	N	N	N	N		N	1470	-33	5	-2.20	142387582	96242	44.30	1504	1504	1470	1953	1053	1503	1479.47	0.92	0	-16923	1589	1545	1524	1480	1459	1535	1470	196	450	500	1020	1	1	39184610	576	-77.37	4.34	12	0.25	-19.00	339.00	2525	20230616	-41.78	1213	20230707	21.19	2525	-41.78	20230616	1213	21.19	20230707	2525	-41.78	20230616	1213	21.19	20230707	0.00	N	052770	500	195 억		361757	N	N	0	N	00	Y
123	20231006	150429	59	100.00	KOSDAQ		유통	N	N	N	N		N	1470	-33	5	-2.20	118357492	79895	36.78	1504	1504	1470	1953	1053	1503	1481.41	0.92	0	-14162	1589	1545	1524	1480	1459	1535	1470	196	450	500	1020	1	1	39184610	576	-77.37	4.34	12	0.20	-19.00	339.00	2525	20230616	-41.78	1213	20230707	21.19	2525	-41.78	20230616	1213	21.19	20230707	2525	-41.78	20230616	1213	21.19	20230707	0.00	N	052770	500	195 억		361757	N	N	0	N	00	Y
124	20231006	140428	59	100.00	KOSDAQ		유통	N	N	N	N		N	1473	-30	5	-2.00	95209068	64161	29.53	1504	1504	1473	1953	1053	1503	1483.91	0.92	0	-10011	1589	1545	1524	1480	1459	1535	1470	196	450	500	1020	1	1	39184610	577	-77.53	4.35	12	0.16	-19.00	339.00	2525	20230616	-41.66	1213	20230707	21.43	2525	-41.66	20230616	1213	21.43	20230707	2525	-41.66	20230616	1213	21.43	20230707	0.00	N	052770	500	195 억		361757	N	N	0	N	00	Y
125	20231006	130427	59	100.00	KOSDAQ		유통	N	N	N	N		N	1474	-29	5	-1.93	75868578	51031	23.49	1504	1504	1473	1953	1053	1503	1486.72	0.92	0	-6527	1589	1545	1524	1480	1459	1535	1470	196	450	500	1020	1	1	39184610	578	-77.58	4.35	12	0.13	-19.00	339.00	2525	20230616	-41.62	1213	20230707	21.52	2525	-41.62	20230616	1213	21.52	20230707	2525	-41.62	20230616	1213	21.52	20230707	0.00	N	052770	500	195 억		361757	N	N	0	N	00	Y
126	20231006	120423	59	100.00	KOSDAQ		유통	N	N	N	N		N	1475	-28	5	-1.86	65479826	43983	20.25	1504	1504	1473	1953	1053	1503	1488.75	0.92	0	-5449	1589	1545	1524	1480	1459	1535	1470	196	450	500	1020	1	1	39184610	578	-77.63	4.35	12	0.11	-19.00	339.00	2525	20230616	-41.58	1213	20230707	21.60	2525	-41.58	20230616	1213	21.60	20230707	2525	-41.58	20230616	1213	21.60	20230707	0.00	N	052770	500	195 억		361757	N	N	0	N	00	Y
127	20231006	110421	59	100.00	KOSDAQ		유통	N	N	N	N		N	1479	-24	5	-1.60	41569350	27763	12.78	1504	1504	1479	1953	1053	1503	1497.29	0.92	0	-2206	1589	1545	1524	1480	1459	1535	1470	196	450	500	1020	1	1	39184610	580	-77.84	4.36	12	0.07	-19.00	339.00	2525	20230616	-41.43	1213	20230707	21.93	2525	-41.43	20230616	1213	21.93	20230707	2525	-41.43	20230616	1213	21.93	20230707	0.00	N	052770	500	195 억		361757	N	N	0	N	00	Y
128	20231006	100424	59	100.00	KOSDAQ		유통	N	N	N	N		N	1503	0	3	0.00	25321285	16840	7.75	1504	1504	1503	1953	1053	1503	1503.64	0.92	0	-23	1589	1545	1524	1480	1459	1535	1470	196	450	500	1020	1	1	39184610	589	-79.11	4.43	12	0.04	-19.00	339.00	2525	20230616	-40.48	1213	20230707	23.91	2525	-40.48	20230616	1213	23.91	20230707	2525	-40.48	20230616	1213	23.91	20230707	0.00	N	052770	500	195 억		361757	N	N	0	N	00	Y
129	20231006	090421	59	100.00	KOSDAQ		유통	N	N	N	N		N	1504	1	2	0.07	266208	177	0.08	1504	1504	1504	1953	1053	1503	1504.00	0.92	0	-23	1589	1545	1524	1480	1459	1535	1470	196	450	500	1020	1	1	39184610	589	-79.16	4.44	12	0.00	-19.00	339.00	2525	20230616	-40.44	1213	20230707	23.99	2525	-40.44	20230616	1213	23.99	20230707	2525	-40.44	20230616	1213	23.99	20230707	0.00	N	052770	500	195 억		361757	N	N	0	N	00	Y