KissMeData/032980/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	160416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1383	-7	5	-0.50	183088998	133665	40.10	1426	1426	1348	1807	973	1390	1368.60	1.83	0	-22337	1503	1446	1352	1295	1201	1475	1324	190	417	500	830	1	1	37993324	525	-5.16	2.14	12	0.35	-268.00	647.00	2135	20230801	-35.22	845	20221109	63.67	2135	-35.22	20230801	960	44.06	20230306	2135	-35.22	20230801	845	63.67	20221109	0.00	N	032980	500	189 억		694256	N	N	0	N	00	N
3	20231031	150421	57	100.00	KOSDAQ		유통	N	N	N	N		N	1367	-23	5	-1.65	153990003	112603	33.78	1426	1426	1348	1807	973	1390	1367.55	1.83	0	-17529	1503	1446	1352	1295	1201	1475	1324	190	417	500	830	1	1	37993324	519	-5.10	2.11	12	0.30	-268.00	647.00	2135	20230801	-35.97	845	20221109	61.78	2135	-35.97	20230801	960	42.40	20230306	2135	-35.97	20230801	845	61.78	20221109	0.00	N	032980	500	189 억		694256	N	N	0	N	00	N
4	20231031	140426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1355	-35	5	-2.52	126180632	92108	27.64	1426	1426	1348	1807	973	1390	1369.92	1.83	0	-17300	1503	1446	1352	1295	1201	1475	1324	190	417	500	830	1	1	37993324	515	-5.06	2.09	12	0.24	-268.00	647.00	2135	20230801	-36.53	845	20221109	60.36	2135	-36.53	20230801	960	41.15	20230306	2135	-36.53	20230801	845	60.36	20221109	0.00	N	032980	500	189 억		694256	N	N	0	N	00	N
5	20231031	130422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1365	-25	5	-1.80	99108577	72188	21.66	1426	1426	1348	1807	973	1390	1372.92	1.83	0	-11318	1503	1446	1352	1295	1201	1475	1324	190	417	500	830	1	1	37993324	519	-5.09	2.11	12	0.19	-268.00	647.00	2135	20230801	-36.07	845	20221109	61.54	2135	-36.07	20230801	960	42.19	20230306	2135	-36.07	20230801	845	61.54	20221109	0.00	N	032980	500	189 억		694256	N	N	0	N	00	N
6	20231031	120418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1382	-8	5	-0.58	92256325	67176	20.15	1426	1426	1348	1807	973	1390	1373.35	1.83	0	-7484	1503	1446	1352	1295	1201	1475	1324	190	417	500	830	1	1	37993324	525	-5.16	2.14	12	0.18	-268.00	647.00	2135	20230801	-35.27	845	20221109	63.55	2135	-35.27	20230801	960	43.96	20230306	2135	-35.27	20230801	845	63.55	20221109	0.00	N	032980	500	189 억		694256	N	N	0	N	00	N
7	20231031	110430	57	100.00	KOSDAQ		유통	N	N	N	N		N	1382	-8	5	-0.58	83709400	60962	18.29	1426	1426	1348	1807	973	1390	1373.14	1.83	0	-2860	1503	1446	1352	1295	1201	1475	1324	190	417	500	830	1	1	37993324	525	-5.16	2.14	12	0.16	-268.00	647.00	2135	20230801	-35.27	845	20221109	63.55	2135	-35.27	20230801	960	43.96	20230306	2135	-35.27	20230801	845	63.55	20221109	0.00	N	032980	500	189 억		694256	N	N	0	N	00	N
8	20231031	100425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1360	-30	5	-2.16	66346736	48255	14.48	1426	1426	1348	1807	973	1390	1374.92	1.83	0	-6917	1503	1446	1352	1295	1201	1475	1324	190	417	500	830	1	1	37993324	517	-5.07	2.10	12	0.13	-268.00	647.00	2135	20230801	-36.30	845	20221109	60.95	2135	-36.30	20230801	960	41.67	20230306	2135	-36.30	20230801	845	60.95	20221109	0.00	N	032980	500	189 억		694256	N	N	0	N	00	N
9	20231031	090421	57	100.00	KOSDAQ		유통	N	N	N	N		N	1396	6	2	0.43	6978937	4965	1.49	1426	1426	1396	1807	973	1390	1405.63	1.83	0	-420	1503	1446	1352	1295	1201	1475	1324	190	417	500	830	1	1	37993324	530	-5.21	2.16	12	0.01	-268.00	647.00	2135	20230801	-34.61	845	20221109	65.21	2135	-34.61	20230801	960	45.42	20230306	2135	-34.61	20230801	845	65.21	20221109	0.00	N	032980	500	189 억		694256	N	N	0	N	00	N
10	20231030	160417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1390	95	2	7.34	449684581	333294	111.64	1289	1409	1258	1683	907	1295	1349.21	1.84	0	-5737	1419	1356	1297	1234	1175	1388	1266	190	388	500	770	1	1	37993324	528	-5.19	2.15	12	0.88	-268.00	647.00	2135	20230801	-34.89	845	20221109	64.50	2135	-34.89	20230801	960	44.79	20230306	2135	-34.89	20230801	845	64.50	20221109	0.00	N	032980	500	189 억		698739	N	N	0	N	00	N
11	20231030	150408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1382	87	2	6.72	410193583	304805	102.10	1289	1409	1258	1683	907	1295	1345.76	1.84	0	-12589	1419	1356	1297	1234	1175	1388	1266	190	388	500	770	1	1	37993324	525	-5.16	2.14	12	0.80	-268.00	647.00	2135	20230801	-35.27	845	20221109	63.55	2135	-35.27	20230801	960	43.96	20230306	2135	-35.27	20230801	845	63.55	20221109	0.00	N	032980	500	189 억		698739	N	N	0	N	00	N
12	20231030	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1382	87	2	6.72	371088185	276324	92.56	1289	1409	1258	1683	907	1295	1342.95	1.84	0	-13156	1419	1356	1297	1234	1175	1388	1266	190	388	500	770	1	1	37993324	525	-5.16	2.14	12	0.73	-268.00	647.00	2135	20230801	-35.27	845	20221109	63.55	2135	-35.27	20230801	960	43.96	20230306	2135	-35.27	20230801	845	63.55	20221109	0.00	N	032980	500	189 억		698739	N	N	0	N	00	N
13	20231030	130410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1368	73	2	5.64	192798050	147669	49.46	1289	1369	1258	1683	907	1295	1305.61	1.84	0	-2996	1419	1356	1297	1234	1175	1388	1266	190	388	500	770	1	1	37993324	520	-5.10	2.11	12	0.39	-268.00	647.00	2135	20230801	-35.93	845	20221109	61.89	2135	-35.93	20230801	960	42.50	20230306	2135	-35.93	20230801	845	61.89	20221109	0.00	N	032980	500	189 억		698739	N	N	0	N	00	N
14	20231030	120404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1296	1	2	0.08	99640393	77411	25.93	1289	1326	1258	1683	907	1295	1287.16	1.84	0	-17282	1419	1356	1297	1234	1175	1388	1266	190	388	500	770	1	1	37993324	492	-4.84	2.00	12	0.20	-268.00	647.00	2135	20230801	-39.30	845	20221109	53.37	2135	-39.30	20230801	960	35.00	20230306	2135	-39.30	20230801	845	53.37	20221109	0.00	N	032980	500	189 억		698739	N	N	0	N	00	N
15	20231030	110404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1291	-4	5	-0.31	91976287	71492	23.95	1289	1326	1258	1683	907	1295	1286.53	1.84	0	-16372	1419	1356	1297	1234	1175	1388	1266	190	388	500	770	1	1	37993324	490	-4.82	2.00	12	0.19	-268.00	647.00	2135	20230801	-39.53	845	20221109	52.78	2135	-39.53	20230801	960	34.48	20230306	2135	-39.53	20230801	845	52.78	20221109	0.00	N	032980	500	189 억		698739	N	N	0	N	00	N
16	20231030	100407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1281	-14	5	-1.08	72372459	56102	18.79	1289	1326	1258	1683	907	1295	1290.02	1.84	0	-17345	1419	1356	1297	1234	1175	1388	1266	190	388	500	770	1	1	37993324	487	-4.78	1.98	12	0.15	-268.00	647.00	2135	20230801	-40.00	845	20221109	51.60	2135	-40.00	20230801	960	33.44	20230306	2135	-40.00	20230801	845	51.60	20221109	0.00	N	032980	500	189 억		698739	N	N	0	N	00	N
17	20231030	090402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1275	-20	5	-1.54	17204365	13381	4.48	1289	1294	1258	1683	907	1295	1285.73	1.84	0	-9177	1419	1356	1297	1234	1175	1388	1266	190	388	500	770	1	1	37993324	484	-4.76	1.97	12	0.04	-268.00	647.00	2135	20230801	-40.28	845	20221109	50.89	2135	-40.28	20230801	960	32.81	20230306	2135	-40.28	20230801	845	50.89	20221109	0.00	N	032980	500	189 억		698739	N	N	0	N	00	N
18	20231027	160349	57	100.00	KOSDAQ		유통	N	N	N	N		N	1295	10	2	0.78	376996071	295672	120.06	1292	1360	1238	1670	900	1285	1275.05	1.92	0	-34371	1403	1344	1297	1238	1191	1373	1267	190	385	500	770	1	1	37993324	492	-4.83	2.00	12	0.78	-268.00	647.00	2135	20230801	-39.34	845	20221109	53.25	2135	-39.34	20230801	960	34.90	20230306	2135	-39.34	20230801	845	53.25	20221109	0.00	N	032980	500	189 억		730646	N	N	0	N	00	N
19	20231027	150405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1358	73	2	5.68	349477580	274843	111.60	1292	1360	1238	1670	900	1285	1271.55	1.92	0	-35218	1403	1344	1297	1238	1191	1373	1267	190	385	500	770	1	1	37993324	516	-5.07	2.10	12	0.72	-268.00	647.00	2135	20230801	-36.39	845	20221109	60.71	2135	-36.39	20230801	960	41.46	20230306	2135	-36.39	20230801	845	60.71	20221109	0.00	N	032980	500	189 억		730646	N	N	0	N	00	N
20	20231027	140405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1245	-40	5	-3.11	221647739	175721	71.35	1292	1292	1240	1670	900	1285	1261.36	1.92	0	-33545	1403	1344	1297	1238	1191	1373	1267	190	385	500	770	1	1	37993324	473	-4.65	1.92	12	0.46	-268.00	647.00	2135	20230801	-41.69	845	20221109	47.34	2135	-41.69	20230801	960	29.69	20230306	2135	-41.69	20230801	845	47.34	20221109	0.00	N	032980	500	189 억		730646	N	N	0	N	00	N
21	20231027	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1242	-43	5	-3.35	204029813	161537	65.59	1292	1292	1240	1670	900	1285	1263.05	1.92	0	-33580	1403	1344	1297	1238	1191	1373	1267	190	385	500	770	1	1	37993324	472	-4.63	1.92	12	0.43	-268.00	647.00	2135	20230801	-41.83	845	20221109	46.98	2135	-41.83	20230801	960	29.37	20230306	2135	-41.83	20230801	845	46.98	20221109	0.00	N	032980	500	189 억		730646	N	N	0	N	00	N
22	20231027	120407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1274	-11	5	-0.86	119399421	94179	38.24	1292	1292	1251	1670	900	1285	1267.79	1.92	0	-7338	1403	1344	1297	1238	1191	1373	1267	190	385	500	770	1	1	37993324	484	-4.75	1.97	12	0.25	-268.00	647.00	2135	20230801	-40.33	845	20221109	50.77	2135	-40.33	20230801	960	32.71	20230306	2135	-40.33	20230801	845	50.77	20221109	0.00	N	032980	500	189 억		730646	N	N	0	N	00	N
23	20231027	110410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1273	-12	5	-0.93	108716389	85757	34.82	1292	1292	1251	1670	900	1285	1267.73	1.92	0	-7506	1403	1344	1297	1238	1191	1373	1267	190	385	500	770	1	1	37993324	484	-4.75	1.97	12	0.23	-268.00	647.00	2135	20230801	-40.37	845	20221109	50.65	2135	-40.37	20230801	960	32.60	20230306	2135	-40.37	20230801	845	50.65	20221109	0.00	N	032980	500	189 억		730646	N	N	0	N	00	N
24	20231027	100405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1268	-17	5	-1.32	68027810	53670	21.79	1292	1292	1251	1670	900	1285	1267.52	1.92	0	-14072	1403	1344	1297	1238	1191	1373	1267	190	385	500	770	1	1	37993324	482	-4.73	1.96	12	0.14	-268.00	647.00	2135	20230801	-40.61	845	20221109	50.06	2135	-40.61	20230801	960	32.08	20230306	2135	-40.61	20230801	845	50.06	20221109	0.00	N	032980	500	189 억		730646	N	N	0	N	00	N
25	20231027	090402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1285	0	3	0.00	16072507	12546	5.09	1292	1292	1272	1670	900	1285	1281.09	1.92	0	-5524	1403	1344	1297	1238	1191	1373	1267	190	385	500	770	1	1	37993324	488	-4.79	1.99	12	0.03	-268.00	647.00	2135	20230801	-39.81	845	20221109	52.07	2135	-39.81	20230801	960	33.85	20230306	2135	-39.81	20230801	845	52.07	20221109	0.00	N	032980	500	189 억		730646	N	N	0	N	00	N
26	20231026	160359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1285	-5	5	-0.39	314456883	246089	15.98	1253	1356	1250	1677	903	1290	1277.81	1.97	0	-22043	1554	1422	1311	1179	1068	1488	1245	190	387	500	770	1	1	37993324	488	-4.79	1.99	12	0.65	-268.00	647.00	2135	20230801	-39.81	845	20221109	52.07	2135	-39.81	20230801	960	33.85	20230306	2135	-39.81	20230801	845	52.07	20221109	0.00	N	032980	500	189 억		749484	N	N	0	N	00	N
27	20231026	150400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1283	-7	5	-0.54	303453673	237498	15.42	1253	1356	1250	1677	903	1290	1277.71	1.97	0	-18327	1554	1422	1311	1179	1068	1488	1245	190	387	500	770	1	1	37993324	487	-4.79	1.98	12	0.63	-268.00	647.00	2135	20230801	-39.91	845	20221109	51.83	2135	-39.91	20230801	960	33.65	20230306	2135	-39.91	20230801	845	51.83	20221109	0.00	N	032980	500	189 억		749484	N	N	0	N	00	N
28	20231026	140401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1259	-31	5	-2.40	281750686	220309	14.31	1253	1356	1250	1677	903	1290	1278.89	1.97	0	-19686	1554	1422	1311	1179	1068	1488	1245	190	387	500	770	1	1	37993324	478	-4.70	1.95	12	0.58	-268.00	647.00	2135	20230801	-41.03	845	20221109	48.99	2135	-41.03	20230801	960	31.15	20230306	2135	-41.03	20230801	845	48.99	20221109	0.00	N	032980	500	189 억		749484	N	N	0	N	00	N
29	20231026	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1269	-21	5	-1.63	262211710	204804	13.30	1253	1356	1250	1677	903	1290	1280.31	1.97	0	-16458	1554	1422	1311	1179	1068	1488	1245	190	387	500	770	1	1	37993324	482	-4.74	1.96	12	0.54	-268.00	647.00	2135	20230801	-40.56	845	20221109	50.18	2135	-40.56	20230801	960	32.19	20230306	2135	-40.56	20230801	845	50.18	20221109	0.00	N	032980	500	189 억		749484	N	N	0	N	00	N
30	20231026	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1269	-21	5	-1.63	247647864	193253	12.55	1253	1356	1250	1677	903	1290	1281.47	1.97	0	-18314	1554	1422	1311	1179	1068	1488	1245	190	387	500	770	1	1	37993324	482	-4.74	1.96	12	0.51	-268.00	647.00	2135	20230801	-40.56	845	20221109	50.18	2135	-40.56	20230801	960	32.19	20230306	2135	-40.56	20230801	845	50.18	20221109	0.00	N	032980	500	189 억		749484	N	N	0	N	00	N
31	20231026	110402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1283	-7	5	-0.54	227044442	177047	11.50	1253	1356	1250	1677	903	1290	1282.40	1.97	0	-13355	1554	1422	1311	1179	1068	1488	1245	190	387	500	770	1	1	37993324	487	-4.79	1.98	12	0.47	-268.00	647.00	2135	20230801	-39.91	845	20221109	51.83	2135	-39.91	20230801	960	33.65	20230306	2135	-39.91	20230801	845	51.83	20221109	0.00	N	032980	500	189 억		749484	N	N	0	N	00	N
32	20231026	100402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1266	-24	5	-1.86	151300105	117189	7.61	1253	1356	1250	1677	903	1290	1291.08	1.97	0	-7376	1554	1422	1311	1179	1068	1488	1245	190	387	500	770	1	1	37993324	481	-4.72	1.96	12	0.31	-268.00	647.00	2135	20230801	-40.70	845	20221109	49.82	2135	-40.70	20230801	960	31.88	20230306	2135	-40.70	20230801	845	49.82	20221109	0.00	N	032980	500	189 억		749484	N	N	0	N	00	N
33	20231026	090400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1290	0	3	0.00	18462671	14539	0.94	1253	1307	1250	1677	903	1290	1269.87	1.97	0	4989	1554	1422	1311	1179	1068	1488	1245	190	387	500	770	1	1	37993324	490	-4.81	1.99	12	0.04	-268.00	647.00	2135	20230801	-39.58	845	20221109	52.66	2135	-39.58	20230801	960	34.38	20230306	2135	-39.58	20230801	845	52.66	20221109	0.00	N	032980	500	189 억		749484	N	N	0	N	00	N
34	20231025	160402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1290	102	2	8.59	2049740331	1538462	860.12	1200	1443	1200	1544	832	1188	1332.35	2.28	0	-111847	1256	1221	1179	1144	1102	1239	1162	190	356	500	710	1	1	37993324	490	-4.81	1.99	12	4.05	-268.00	647.00	2135	20230801	-39.58	845	20221109	52.66	2135	-39.58	20230801	960	34.38	20230306	2135	-39.58	20230801	845	52.66	20221109	0.00	N	032980	500	189 억		865375	N	N	0	N	00	N
35	20231025	150402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1298	110	2	9.26	1964684703	1473177	823.62	1200	1443	1200	1544	832	1188	1333.64	2.28	0	-118638	1256	1221	1179	1144	1102	1239	1162	190	356	500	710	1	1	37993324	493	-4.84	2.01	12	3.88	-268.00	647.00	2135	20230801	-39.20	845	20221109	53.61	2135	-39.20	20230801	960	35.21	20230306	2135	-39.20	20230801	845	53.61	20221109	0.00	N	032980	500	189 억		865375	N	N	0	N	00	N
36	20231025	140359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1296	108	2	9.09	1914076591	1433921	801.67	1200	1443	1200	1544	832	1188	1334.85	2.28	0	-120173	1256	1221	1179	1144	1102	1239	1162	190	356	500	710	1	1	37993324	492	-4.84	2.00	12	3.77	-268.00	647.00	2135	20230801	-39.30	845	20221109	53.37	2135	-39.30	20230801	960	35.00	20230306	2135	-39.30	20230801	845	53.37	20221109	0.00	N	032980	500	189 억		865375	N	N	0	N	00	N
37	20231025	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1301	113	2	9.51	1823384904	1364357	762.78	1200	1443	1200	1544	832	1188	1336.44	2.28	0	-128654	1256	1221	1179	1144	1102	1239	1162	190	356	500	710	1	1	37993324	494	-4.85	2.01	12	3.59	-268.00	647.00	2135	20230801	-39.06	845	20221109	53.96	2135	-39.06	20230801	960	35.52	20230306	2135	-39.06	20230801	845	53.96	20221109	0.00	N	032980	500	189 억		865375	N	N	0	N	00	N
38	20231025	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1289	101	2	8.50	1722007010	1285133	718.49	1200	1443	1200	1544	832	1188	1339.94	2.28	0	-151628	1256	1221	1179	1144	1102	1239	1162	190	356	500	710	1	1	37993324	490	-4.81	1.99	12	3.38	-268.00	647.00	2135	20230801	-39.63	845	20221109	52.54	2135	-39.63	20230801	960	34.27	20230306	2135	-39.63	20230801	845	52.54	20221109	0.00	N	032980	500	189 억		865375	N	N	0	N	00	N
39	20231025	110359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1282	94	2	7.91	1677012222	1250286	699.01	1200	1443	1200	1544	832	1188	1341.30	2.28	0	-166582	1256	1221	1179	1144	1102	1239	1162	190	356	500	710	1	1	37993324	487	-4.78	1.98	12	3.29	-268.00	647.00	2135	20230801	-39.95	845	20221109	51.72	2135	-39.95	20230801	960	33.54	20230306	2135	-39.95	20230801	845	51.72	20221109	0.00	N	032980	500	189 억		865375	N	N	0	N	00	N
40	20231025	100358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1273	85	2	7.15	1632455544	1215476	679.55	1200	1443	1200	1544	832	1188	1343.06	2.28	0	-174438	1256	1221	1179	1144	1102	1239	1162	190	356	500	710	1	1	37993324	484	-4.75	1.97	12	3.20	-268.00	647.00	2135	20230801	-40.37	845	20221109	50.65	2135	-40.37	20230801	960	32.60	20230306	2135	-40.37	20230801	845	50.65	20221109	0.00	N	032980	500	189 억		865375	N	N	0	N	00	N
41	20231025	090359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1257	69	2	5.81	60457652	47857	26.76	1200	1307	1200	1544	832	1188	1263.30	2.28	0	-22964	1256	1221	1179	1144	1102	1239	1162	190	356	500	710	1	1	37993324	478	-4.69	1.94	12	0.13	-268.00	647.00	2135	20230801	-41.12	845	20221109	48.76	2135	-41.12	20230801	960	30.94	20230306	2135	-41.12	20230801	845	48.76	20221109	0.00	N	032980	500	189 억		865375	N	N	0	N	00	N
42	20231024	160351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1188	17	2	1.45	210928629	178866	107.76	1151	1214	1137	1522	820	1171	1179.25	2.21	0	26744	1261	1216	1174	1129	1087	1238	1151	190	351	500	700	1	1	37993324	451	-4.43	1.84	12	0.47	-268.00	647.00	2135	20230801	-44.36	845	20221109	40.59	2135	-44.36	20230801	960	23.75	20230306	2135	-44.36	20230801	845	40.59	20221109	0.00	N	032980	500	189 억		838631	N	N	0	N	00	N
43	20231024	150357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	29	2	2.48	131900000	113029	68.10	1151	1213	1137	1522	820	1171	1166.96	2.21	0	16115	1261	1216	1174	1129	1087	1238	1151	190	351	500	700	1	1	37993324	456	-4.48	1.85	12	0.30	-268.00	647.00	2135	20230801	-43.79	845	20221109	42.01	2135	-43.79	20230801	960	25.00	20230306	2135	-43.79	20230801	845	42.01	20221109	0.00	N	032980	500	189 억		838631	N	N	0	N	00	N
44	20231024	140350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1210	39	2	3.33	118727165	102034	61.47	1151	1213	1137	1522	820	1171	1163.60	2.21	0	14432	1261	1216	1174	1129	1087	1238	1151	190	351	500	700	1	1	37993324	460	-4.51	1.87	12	0.27	-268.00	647.00	2135	20230801	-43.33	845	20221109	43.20	2135	-43.33	20230801	960	26.04	20230306	2135	-43.33	20230801	845	43.20	20221109	0.00	N	032980	500	189 억		838631	N	N	0	N	00	N
45	20231024	130356	57	100.00	KOSDAQ		유통	N	N	N	N		N	1199	28	2	2.39	110494640	95205	57.36	1151	1213	1137	1522	820	1171	1160.60	2.21	0	13364	1261	1216	1174	1129	1087	1238	1151	190	351	500	700	1	1	37993324	456	-4.47	1.85	12	0.25	-268.00	647.00	2135	20230801	-43.84	845	20221109	41.89	2135	-43.84	20230801	960	24.90	20230306	2135	-43.84	20230801	845	41.89	20221109	0.00	N	032980	500	189 억		838631	N	N	0	N	00	N
46	20231024	120400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1190	19	2	1.62	101496764	87734	52.86	1151	1205	1137	1522	820	1171	1156.87	2.21	0	8813	1261	1216	1174	1129	1087	1238	1151	190	351	500	700	1	1	37993324	452	-4.44	1.84	12	0.23	-268.00	647.00	2135	20230801	-44.26	845	20221109	40.83	2135	-44.26	20230801	960	23.96	20230306	2135	-44.26	20230801	845	40.83	20221109	0.00	N	032980	500	189 억		838631	N	N	0	N	00	N
47	20231024	110355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1165	-6	5	-0.51	81814695	71006	42.78	1151	1205	1137	1522	820	1171	1152.22	2.21	0	-2998	1261	1216	1174	1129	1087	1238	1151	190	351	500	700	1	1	37993324	443	-4.35	1.80	12	0.19	-268.00	647.00	2135	20230801	-45.43	845	20221109	37.87	2135	-45.43	20230801	960	21.35	20230306	2135	-45.43	20230801	845	37.87	20221109	0.00	N	032980	500	189 억		838631	N	N	0	N	00	N
48	20231024	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1142	-29	5	-2.48	67724693	58890	35.48	1151	1205	1137	1522	820	1171	1150.02	2.21	0	3388	1261	1216	1174	1129	1087	1238	1151	190	351	500	700	1	1	37993324	434	-4.26	1.77	12	0.16	-268.00	647.00	2135	20230801	-46.51	845	20221109	35.15	2135	-46.51	20230801	960	18.96	20230306	2135	-46.51	20230801	845	35.15	20221109	0.00	N	032980	500	189 억		838631	N	N	0	N	00	N
49	20231024	090355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1197	26	2	2.22	2043799	1772	1.07	1151	1200	1151	1522	820	1171	1153.39	2.21	0	238	1261	1216	1174	1129	1087	1238	1151	190	351	500	700	1	1	37993324	455	-4.47	1.85	12	0.00	-268.00	647.00	2135	20230801	-43.93	845	20221109	41.66	2135	-43.93	20230801	960	24.69	20230306	2135	-43.93	20230801	845	41.66	20221109	0.00	N	032980	500	189 억		838631	N	N	0	N	00	N
50	20231023	160350	54	100.00	KOSDAQ		유통	N	N	N	N		N	1171	9	2	0.77	193354278	165884	92.45	1136	1219	1132	1510	814	1162	1165.59	2.26	0	-19918	1236	1198	1159	1121	1082	1179	1102	190	348	500	690	1	1	37993324	445	-4.37	1.81	12	0.44	-268.00	647.00	2135	20230801	-45.15	845	20221109	38.58	2135	-45.15	20230801	960	21.98	20230306	2135	-45.15	20230801	845	38.58	20221109	0.00	N	032980	500	189 억		857588	N	N	0	N	01	N
51	20231023	150349	54	100.00	KOSDAQ		유통	N	N	N	N		N	1186	24	2	2.07	176113024	151166	84.25	1136	1219	1132	1510	814	1162	1165.03	2.26	0	-18351	1236	1198	1159	1121	1082	1179	1102	190	348	500	690	1	1	37993324	451	-4.43	1.83	12	0.40	-268.00	647.00	2135	20230801	-44.45	845	20221109	40.36	2135	-44.45	20230801	960	23.54	20230306	2135	-44.45	20230801	845	40.36	20221109	0.00	N	032980	500	189 억		857588	N	N	0	N	01	N
52	20231023	140352	54	100.00	KOSDAQ		유통	N	N	N	N		N	1183	21	2	1.81	121732140	105450	58.77	1136	1188	1132	1510	814	1162	1154.41	2.26	0	-27702	1236	1198	1159	1121	1082	1179	1102	190	348	500	690	1	1	37993324	449	-4.41	1.83	12	0.28	-268.00	647.00	2135	20230801	-44.59	845	20221109	40.00	2135	-44.59	20230801	960	23.23	20230306	2135	-44.59	20230801	845	40.00	20221109	0.00	N	032980	500	189 억		857588	N	N	0	N	01	N
53	20231023	130351	54	100.00	KOSDAQ		유통	N	N	N	N		N	1147	-15	5	-1.29	102079504	88642	49.40	1136	1188	1132	1510	814	1162	1151.59	2.26	0	-27709	1236	1198	1159	1121	1082	1179	1102	190	348	500	690	1	1	37993324	436	-4.28	1.77	12	0.23	-268.00	647.00	2135	20230801	-46.28	845	20221109	35.74	2135	-46.28	20230801	960	19.48	20230306	2135	-46.28	20230801	845	35.74	20221109	0.00	N	032980	500	189 억		857588	N	N	0	N	01	N
54	20231023	120349	54	100.00	KOSDAQ		유통	N	N	N	N		N	1154	-8	5	-0.69	73595877	63687	35.50	1136	1188	1136	1510	814	1162	1155.59	2.26	0	-2821	1236	1198	1159	1121	1082	1179	1102	190	348	500	690	1	1	37993324	438	-4.31	1.78	12	0.17	-268.00	647.00	2135	20230801	-45.95	845	20221109	36.57	2135	-45.95	20230801	960	20.21	20230306	2135	-45.95	20230801	845	36.57	20221109	0.00	N	032980	500	189 억		857588	N	N	0	N	01	N
55	20231023	110350	54	100.00	KOSDAQ		유통	N	N	N	N		N	1158	-4	5	-0.34	46324605	40204	22.41	1136	1166	1136	1510	814	1162	1152.24	2.26	0	-3733	1236	1198	1159	1121	1082	1179	1102	190	348	500	690	1	1	37993324	440	-4.32	1.79	12	0.11	-268.00	647.00	2135	20230801	-45.76	845	20221109	37.04	2135	-45.76	20230801	960	20.62	20230306	2135	-45.76	20230801	845	37.04	20221109	0.00	N	032980	500	189 억		857588	N	N	0	N	01	N
56	20231023	100346	54	100.00	KOSDAQ		유통	N	N	N	N		N	1155	-7	5	-0.60	16949764	14755	8.22	1136	1166	1136	1510	814	1162	1148.75	2.26	0	-7048	1236	1198	1159	1121	1082	1179	1102	190	348	500	690	1	1	37993324	439	-4.31	1.79	12	0.04	-268.00	647.00	2135	20230801	-45.90	845	20221109	36.69	2135	-45.90	20230801	960	20.31	20230306	2135	-45.90	20230801	845	36.69	20221109	0.00	N	032980	500	189 억		857588	N	N	0	N	01	N
57	20231023	090354	54	100.00	KOSDAQ		유통	N	N	N	N		N	1151	-11	5	-0.95	850076	741	0.41	1136	1156	1136	1510	814	1162	1147.20	2.26	0	-349	1236	1198	1159	1121	1082	1179	1102	190	348	500	690	1	1	37993324	437	-4.29	1.78	12	0.00	-268.00	647.00	2135	20230801	-46.09	845	20221109	36.21	2135	-46.09	20230801	960	19.90	20230306	2135	-46.09	20230801	845	36.21	20221109	0.00	N	032980	500	189 억		857588	N	N	0	N	01	N
58	20231020	160350	54	100.00	KOSDAQ		유통	N	N	N	N		N	1162	-35	5	-2.92	207288601	179423	57.03	1169	1197	1120	1556	838	1197	1155.31	2.23	0	8698	1286	1241	1181	1136	1076	1211	1106	190	359	500	710	1	1	37993324	441	-4.34	1.80	12	0.47	-268.00	647.00	2135	20230801	-45.57	831	20221018	39.83	2135	-45.57	20230801	960	21.04	20230306	2135	-45.57	20230801	845	37.51	20221109	0.00	N	032980	500	189 억		848911	N	N	0	N	01	N
59	20231020	150349	54	100.00	KOSDAQ		유통	N	N	N	N		N	1175	-22	5	-1.84	202311219	175141	55.67	1169	1197	1120	1556	838	1197	1155.13	2.23	0	9260	1286	1241	1181	1136	1076	1211	1106	190	359	500	710	1	1	37993324	446	-4.38	1.82	12	0.46	-268.00	647.00	2135	20230801	-44.96	831	20221018	41.40	2135	-44.96	20230801	960	22.40	20230306	2135	-44.96	20230801	845	39.05	20221109	0.00	N	032980	500	189 억		848911	N	N	0	N	01	N
60	20231020	140351	54	100.00	KOSDAQ		유통	N	N	N	N		N	1176	-21	5	-1.75	185239515	160561	51.03	1169	1197	1120	1556	838	1197	1153.70	2.23	0	13420	1286	1241	1181	1136	1076	1211	1106	190	359	500	710	1	1	37993324	447	-4.39	1.82	12	0.42	-268.00	647.00	2135	20230801	-44.92	831	20221018	41.52	2135	-44.92	20230801	960	22.50	20230306	2135	-44.92	20230801	845	39.17	20221109	0.00	N	032980	500	189 억		848911	N	N	0	N	01	N
61	20231020	130342	54	100.00	KOSDAQ		유통	N	N	N	N		N	1170	-27	5	-2.26	147317375	128123	40.72	1169	1197	1120	1556	838	1197	1149.81	2.23	0	-826	1286	1241	1181	1136	1076	1211	1106	190	359	500	710	1	1	37993324	445	-4.37	1.81	12	0.34	-268.00	647.00	2135	20230801	-45.20	831	20221018	40.79	2135	-45.20	20230801	960	21.88	20230306	2135	-45.20	20230801	845	38.46	20221109	0.00	N	032980	500	189 억		848911	N	N	0	N	01	N
62	20231020	120346	54	100.00	KOSDAQ		유통	N	N	N	N		N	1175	-22	5	-1.84	124972455	108853	34.60	1169	1197	1120	1556	838	1197	1148.08	2.23	0	344	1286	1241	1181	1136	1076	1211	1106	190	359	500	710	1	1	37993324	446	-4.38	1.82	12	0.29	-268.00	647.00	2135	20230801	-44.96	831	20221018	41.40	2135	-44.96	20230801	960	22.40	20230306	2135	-44.96	20230801	845	39.05	20221109	0.00	N	032980	500	189 억		848911	N	N	0	N	01	N
63	20231020	110349	54	100.00	KOSDAQ		유통	N	N	N	N		N	1159	-38	5	-3.17	100272868	87788	27.90	1169	1197	1120	1556	838	1197	1142.22	2.23	0	-2290	1286	1241	1181	1136	1076	1211	1106	190	359	500	710	1	1	37993324	440	-4.32	1.79	12	0.23	-268.00	647.00	2135	20230801	-45.71	831	20221018	39.47	2135	-45.71	20230801	960	20.73	20230306	2135	-45.71	20230801	845	37.16	20221109	0.00	N	032980	500	189 억		848911	N	N	0	N	01	N
64	20231020	100347	54	100.00	KOSDAQ		유통	N	N	N	N		N	1186	-11	5	-0.92	93738129	82099	26.09	1169	1197	1120	1556	838	1197	1141.77	2.23	0	-1529	1286	1241	1181	1136	1076	1211	1106	190	359	500	710	1	1	37993324	451	-4.43	1.83	12	0.22	-268.00	647.00	2135	20230801	-44.45	831	20221018	42.72	2135	-44.45	20230801	960	23.54	20230306	2135	-44.45	20230801	845	40.36	20221109	0.00	N	032980	500	189 억		848911	N	N	0	N	01	N
65	20231020	090349	54	100.00	KOSDAQ		유통	N	N	N	N		N	1165	-32	5	-2.67	2454665	2103	0.67	1169	1185	1165	1556	838	1197	1167.22	2.23	0	-111	1286	1241	1181	1136	1076	1211	1106	190	359	500	710	1	1	37993324	443	-4.35	1.80	12	0.01	-268.00	647.00	2135	20230801	-45.43	831	20221018	40.19	2135	-45.43	20230801	960	21.35	20230306	2135	-45.43	20230801	845	37.87	20221109	0.00	N	032980	500	189 억		848911	N	N	0	N	01	N
66	20231019	160346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1197	-29	5	-2.37	367695836	314626	45.90	1226	1226	1121	1593	859	1226	1168.68	2.22	0	5811	1562	1394	1305	1137	1048	1349	1092	190	367	500	730	1	1	37993324	455	-4.47	1.85	12	0.83	-268.00	647.00	2135	20230801	-43.93	831	20221018	44.04	2135	-43.93	20230801	960	24.69	20230306	2135	-43.93	20230801	845	41.66	20221109	0.00	N	032980	500	189 억		842463	N	N	0	N	00	N
67	20231019	150344	57	100.00	KOSDAQ		유통	N	N	N	N		N	1187	-39	5	-3.18	360877907	308897	45.06	1226	1226	1121	1593	859	1226	1168.28	2.22	0	6346	1562	1394	1305	1137	1048	1349	1092	190	367	500	730	1	1	37993324	451	-4.43	1.83	12	0.81	-268.00	647.00	2135	20230801	-44.40	831	20221018	42.84	2135	-44.40	20230801	960	23.65	20230306	2135	-44.40	20230801	845	40.47	20221109	0.00	N	032980	500	189 억		842463	N	N	0	N	00	N
68	20231019	140346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1176	-50	5	-4.08	297672332	254569	37.14	1226	1226	1121	1593	859	1226	1169.32	2.22	0	19841	1562	1394	1305	1137	1048	1349	1092	190	367	500	730	1	1	37993324	447	-4.39	1.82	12	0.67	-268.00	647.00	2135	20230801	-44.92	831	20221018	41.52	2135	-44.92	20230801	960	22.50	20230306	2135	-44.92	20230801	845	39.17	20221109	0.00	N	032980	500	189 억		842463	N	N	0	N	00	N
69	20231019	130344	57	100.00	KOSDAQ		유통	N	N	N	N		N	1182	-44	5	-3.59	278264826	238311	34.77	1226	1226	1121	1593	859	1226	1167.65	2.22	0	28887	1562	1394	1305	1137	1048	1349	1092	190	367	500	730	1	1	37993324	449	-4.41	1.83	12	0.63	-268.00	647.00	2135	20230801	-44.64	831	20221018	42.24	2135	-44.64	20230801	960	23.12	20230306	2135	-44.64	20230801	845	39.88	20221109	0.00	N	032980	500	189 억		842463	N	N	0	N	00	N
70	20231019	120345	57	100.00	KOSDAQ		유통	N	N	N	N		N	1182	-44	5	-3.59	267040449	228803	33.38	1226	1226	1121	1593	859	1226	1167.12	2.22	0	32503	1562	1394	1305	1137	1048	1349	1092	190	367	500	730	1	1	37993324	449	-4.41	1.83	12	0.60	-268.00	647.00	2135	20230801	-44.64	831	20221018	42.24	2135	-44.64	20230801	960	23.12	20230306	2135	-44.64	20230801	845	39.88	20221109	0.00	N	032980	500	189 억		842463	N	N	0	N	00	N
71	20231019	110346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1188	-38	5	-3.10	241990974	207573	30.28	1226	1226	1121	1593	859	1226	1165.81	2.22	0	44959	1562	1394	1305	1137	1048	1349	1092	190	367	500	730	1	1	37993324	451	-4.43	1.84	12	0.55	-268.00	647.00	2135	20230801	-44.36	831	20221018	42.96	2135	-44.36	20230801	960	23.75	20230306	2135	-44.36	20230801	845	40.59	20221109	0.00	N	032980	500	189 억		842463	N	N	0	N	00	N
72	20231019	100343	57	100.00	KOSDAQ		유통	N	N	N	N		N	1216	-10	5	-0.82	164371619	141403	20.63	1226	1226	1121	1593	859	1226	1162.43	2.22	0	21296	1562	1394	1305	1137	1048	1349	1092	190	367	500	730	1	1	37993324	462	-4.54	1.88	12	0.37	-268.00	647.00	2135	20230801	-43.04	831	20221018	46.33	2135	-43.04	20230801	960	26.67	20230306	2135	-43.04	20230801	845	43.91	20221109	0.00	N	032980	500	189 억		842463	N	N	0	N	00	N
73	20231019	090347	57	100.00	KOSDAQ		유통	N	N	N	N		N	1150	-76	5	-6.20	63830940	54375	7.93	1226	1226	1125	1593	859	1226	1173.90	2.22	0	7309	1562	1394	1305	1137	1048	1349	1092	190	367	500	730	1	1	37993324	437	-4.29	1.78	12	0.14	-268.00	647.00	2135	20230801	-46.14	831	20221018	38.39	2135	-46.14	20230801	960	19.79	20230306	2135	-46.14	20230801	845	36.09	20221109	0.00	N	032980	500	189 억		842463	N	N	0	N	00	N
74	20231018	160347	57	100.00	KOSDAQ		유통	N	N	N	N		N	1226	-224	5	-15.45	881715708	685239	173.79	1458	1473	1216	1885	1015	1450	1286.77	2.46	0	-92938	1645	1547	1492	1394	1339	1520	1367	190	435	500	870	1	1	37993324	466	-4.57	1.89	12	1.80	-268.00	647.00	2135	20230801	-42.58	831	20221018	47.53	2135	-42.58	20230801	960	27.71	20230306	2135	-42.58	20230801	831	47.53	20221018	0.00	N	032980	500	189 억		934195	N	N	0	N	00	N
75	20231018	150343	57	100.00	KOSDAQ		유통	N	N	N	N		N	1239	-211	5	-14.55	838859829	650376	164.95	1458	1473	1216	1885	1015	1450	1289.81	2.46	0	-78535	1645	1547	1492	1394	1339	1520	1367	190	435	500	870	1	1	37993324	471	-4.62	1.91	12	1.71	-268.00	647.00	2135	20230801	-41.97	831	20221018	49.10	2135	-41.97	20230801	960	29.06	20230306	2135	-41.97	20230801	831	49.10	20221018	0.00	N	032980	500	189 억		934195	N	N	0	N	00	N
76	20231018	140341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1228	-222	5	-15.31	754518465	581717	147.54	1458	1473	1216	1885	1015	1450	1297.05	2.46	0	-51329	1645	1547	1492	1394	1339	1520	1367	190	435	500	870	1	1	37993324	467	-4.58	1.90	12	1.53	-268.00	647.00	2135	20230801	-42.48	831	20221018	47.77	2135	-42.48	20230801	960	27.92	20230306	2135	-42.48	20230801	831	47.77	20221018	0.00	N	032980	500	189 억		934195	N	N	0	N	00	N
77	20231018	130339	57	100.00	KOSDAQ		유통	N	N	N	N		N	1268	-182	5	-12.55	625778354	478279	121.30	1458	1473	1216	1885	1015	1450	1308.40	2.46	0	-15712	1645	1547	1492	1394	1339	1520	1367	190	435	500	870	1	1	37993324	482	-4.73	1.96	12	1.26	-268.00	647.00	2135	20230801	-40.61	831	20221018	52.59	2135	-40.61	20230801	960	32.08	20230306	2135	-40.61	20230801	831	52.59	20221018	0.00	N	032980	500	189 억		934195	N	N	0	N	00	N
78	20231018	120344	57	100.00	KOSDAQ		유통	N	N	N	N		N	1271	-179	5	-12.34	595140369	454088	115.17	1458	1473	1216	1885	1015	1450	1310.63	2.46	0	-2818	1645	1547	1492	1394	1339	1520	1367	190	435	500	870	1	1	37993324	483	-4.74	1.96	12	1.20	-268.00	647.00	2135	20230801	-40.47	831	20221018	52.95	2135	-40.47	20230801	960	32.40	20230306	2135	-40.47	20230801	831	52.95	20221018	0.00	N	032980	500	189 억		934195	N	N	0	N	00	N
79	20231018	110342	57	100.00	KOSDAQ		유통	N	N	N	N		N	1284	-166	5	-11.45	556583276	423662	107.45	1458	1473	1216	1885	1015	1450	1313.74	2.46	0	18726	1645	1547	1492	1394	1339	1520	1367	190	435	500	870	1	1	37993324	488	-4.79	1.98	12	1.12	-268.00	647.00	2135	20230801	-39.86	831	20221018	54.51	2135	-39.86	20230801	960	33.75	20230306	2135	-39.86	20230801	831	54.51	20221018	0.00	N	032980	500	189 억		934195	N	N	0	N	00	N
80	20231018	100344	57	100.00	KOSDAQ		유통	N	N	N	N		N	1313	-137	5	-9.45	199662216	144862	36.74	1458	1473	1313	1885	1015	1450	1378.29	2.46	0	29781	1645	1547	1492	1394	1339	1520	1367	190	435	500	870	1	1	37993324	499	-4.90	2.03	12	0.38	-268.00	647.00	2135	20230801	-38.50	831	20221018	58.00	2135	-38.50	20230801	960	36.77	20230306	2135	-38.50	20230801	831	58.00	20221018	0.00	N	032980	500	189 억		934195	Y	N	0	N	00	N
81	20231018	090342	57	100.00	KOSDAQ		유통	N	N	N	N		N	1425	-25	5	-1.72	4736537	3259	0.83	1458	1473	1425	1885	1015	1450	1453.37	2.46	0	-2713	1645	1547	1492	1394	1339	1520	1367	190	435	500	870	1	1	37993324	541	-5.32	2.20	12	0.01	-268.00	647.00	2135	20230801	-33.26	831	20221018	71.48	2135	-33.26	20230801	960	48.44	20230306	2135	-33.26	20230801	831	71.48	20221018	0.00	N	032980	500	189 억		934195	N	N	0	N	00	N
82	20231017	160344	57	100.00	KOSDAQ		유통	N	N	N	N		N	1450	-47	5	-3.14	587939266	394225	90.29	1500	1590	1437	1946	1048	1497	1491.38	2.59	0	-53658	1676	1586	1448	1358	1220	1631	1403	190	449	500	890	1	1	37993324	551	-5.41	2.24	12	1.04	-268.00	647.00	2135	20230801	-32.08	831	20221018	74.49	2135	-32.08	20230801	960	51.04	20230306	2135	-32.08	20230801	831	74.49	20221018	0.00	N	032980	500	189 억		984670	N	N	0	N	00	N
83	20231017	150343	57	100.00	KOSDAQ		유통	N	N	N	N		N	1450	-47	5	-3.14	578331729	387587	88.77	1500	1590	1437	1946	1048	1497	1492.13	2.59	0	-51894	1676	1586	1448	1358	1220	1631	1403	190	449	500	890	1	1	37993324	551	-5.41	2.24	12	1.02	-268.00	647.00	2135	20230801	-32.08	831	20221018	74.49	2135	-32.08	20230801	960	51.04	20230306	2135	-32.08	20230801	831	74.49	20221018	0.00	N	032980	500	189 억		984670	N	N	0	N	00	N
84	20231017	140344	57	100.00	KOSDAQ		유통	N	N	N	N		N	1449	-48	5	-3.21	550065867	368072	84.30	1500	1590	1442	1946	1048	1497	1494.45	2.59	0	-44279	1676	1586	1448	1358	1220	1631	1403	190	449	500	890	1	1	37993324	551	-5.41	2.24	12	0.97	-268.00	647.00	2135	20230801	-32.13	831	20221018	74.37	2135	-32.13	20230801	960	50.94	20230306	2135	-32.13	20230801	831	74.37	20221018	0.00	N	032980	500	189 억		984670	N	N	0	N	00	N
85	20231017	130342	57	100.00	KOSDAQ		유통	N	N	N	N		N	1466	-31	5	-2.07	470863992	314066	71.93	1500	1590	1451	1946	1048	1497	1499.25	2.59	0	-19448	1676	1586	1448	1358	1220	1631	1403	190	449	500	890	1	1	37993324	557	-5.47	2.27	12	0.83	-268.00	647.00	2135	20230801	-31.33	831	20221018	76.41	2135	-31.33	20230801	960	52.71	20230306	2135	-31.33	20230801	831	76.41	20221018	0.00	N	032980	500	189 억		984670	N	N	0	N	00	N
86	20231017	120343	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	-2	5	-0.13	390094140	259164	59.35	1500	1590	1451	1946	1048	1497	1505.21	2.59	0	-3293	1676	1586	1448	1358	1220	1631	1403	190	449	500	890	1	1	37993324	568	-5.58	2.31	12	0.68	-268.00	647.00	2135	20230801	-29.98	831	20221018	79.90	2135	-29.98	20230801	960	55.73	20230306	2135	-29.98	20230801	831	79.90	20221018	0.00	N	032980	500	189 억		984670	N	N	0	N	00	N
87	20231017	110339	57	100.00	KOSDAQ		유통	N	N	N	N		N	1493	-4	5	-0.27	371653571	246809	56.52	1500	1590	1451	1946	1048	1497	1505.84	2.59	0	3669	1676	1586	1448	1358	1220	1631	1403	190	449	500	890	1	1	37993324	567	-5.57	2.31	12	0.65	-268.00	647.00	2135	20230801	-30.07	831	20221018	79.66	2135	-30.07	20230801	960	55.52	20230306	2135	-30.07	20230801	831	79.66	20221018	0.00	N	032980	500	189 억		984670	N	N	0	N	00	N
88	20231017	100338	57	100.00	KOSDAQ		유통	N	N	N	N		N	1476	-21	5	-1.40	265031888	175031	40.09	1500	1590	1451	1946	1048	1497	1514.21	2.59	0	7821	1676	1586	1448	1358	1220	1631	1403	190	449	500	890	1	1	37993324	561	-5.51	2.28	12	0.46	-268.00	647.00	2135	20230801	-30.87	831	20221018	77.62	2135	-30.87	20230801	960	53.75	20230306	2135	-30.87	20230801	831	77.62	20221018	0.00	N	032980	500	189 억		984670	N	N	0	N	00	N
89	20231017	090341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1503	6	2	0.40	37880533	24971	5.72	1500	1545	1500	1946	1048	1497	1517.11	2.59	0	9270	1676	1586	1448	1358	1220	1631	1403	190	449	500	890	1	1	37993324	571	-5.61	2.32	12	0.07	-268.00	647.00	2135	20230801	-29.60	831	20221018	80.87	2135	-29.60	20230801	960	56.56	20230306	2135	-29.60	20230801	831	80.87	20221018	0.00	N	032980	500	189 억		984670	N	N	0	N	00	N
90	20231016	160340	57	100.00	KOSDAQ		유통	N	N	N	N		N	1497	138	2	10.15	619395544	434002	270.76	1354	1538	1310	1766	952	1359	1426.46	2.48	0	43788	1425	1391	1361	1327	1297	1377	1313	190	407	500	810	1	1	37993324	569	-5.59	2.31	12	1.14	-268.00	647.00	2135	20230801	-29.88	831	20221018	80.14	2135	-29.88	20230801	960	55.94	20230306	2135	-29.88	20230801	831	80.14	20221018	0.00	N	032980	500	189 억		940933	N	N	0	N	00	N
91	20231016	150339	57	100.00	KOSDAQ		유통	N	N	N	N		N	1516	157	2	11.55	558452435	393182	245.30	1354	1538	1310	1766	952	1359	1420.34	2.48	0	34994	1425	1391	1361	1327	1297	1377	1313	190	407	500	810	1	1	37993324	576	-5.66	2.34	12	1.03	-268.00	647.00	2135	20230801	-28.99	831	20221018	82.43	2135	-28.99	20230801	960	57.92	20230306	2135	-28.99	20230801	831	82.43	20221018	0.00	N	032980	500	189 억		940933	N	N	0	N	00	N
92	20231016	140339	57	100.00	KOSDAQ		유통	N	N	N	N		N	1440	81	2	5.96	371730136	268066	167.24	1354	1453	1310	1766	952	1359	1386.71	2.48	0	35715	1425	1391	1361	1327	1297	1377	1313	190	407	500	810	1	1	37993324	547	-5.37	2.23	12	0.71	-268.00	647.00	2135	20230801	-32.55	831	20221018	73.29	2135	-32.55	20230801	960	50.00	20230306	2135	-32.55	20230801	831	73.29	20221018	0.00	N	032980	500	189 억		940933	N	N	0	N	00	N
93	20231016	130339	57	100.00	KOSDAQ		유통	N	N	N	N		N	1407	48	2	3.53	233372084	170704	106.50	1354	1415	1310	1766	952	1359	1367.12	2.48	0	20535	1425	1391	1361	1327	1297	1377	1313	190	407	500	810	1	1	37993324	535	-5.25	2.17	12	0.45	-268.00	647.00	2135	20230801	-34.10	831	20221018	69.31	2135	-34.10	20230801	960	46.56	20230306	2135	-34.10	20230801	831	69.31	20221018	0.00	N	032980	500	189 억		940933	N	N	0	N	00	N
94	20231016	120339	57	100.00	KOSDAQ		유통	N	N	N	N		N	1392	33	2	2.43	150512909	111095	69.31	1354	1415	1310	1766	952	1359	1354.81	2.48	0	20600	1425	1391	1361	1327	1297	1377	1313	190	407	500	810	1	1	37993324	529	-5.19	2.15	12	0.29	-268.00	647.00	2135	20230801	-34.80	831	20221018	67.51	2135	-34.80	20230801	960	45.00	20230306	2135	-34.80	20230801	831	67.51	20221018	0.00	N	032980	500	189 억		940933	N	N	0	N	00	N
95	20231016	110338	57	100.00	KOSDAQ		유통	N	N	N	N		N	1364	5	2	0.37	116453479	86559	54.00	1354	1380	1310	1766	952	1359	1345.37	2.48	0	19089	1425	1391	1361	1327	1297	1377	1313	190	407	500	810	1	1	37993324	518	-5.09	2.11	12	0.23	-268.00	647.00	2135	20230801	-36.11	831	20221018	64.14	2135	-36.11	20230801	960	42.08	20230306	2135	-36.11	20230801	831	64.14	20221018	0.00	N	032980	500	189 억		940933	N	N	0	N	00	N
96	20231016	100335	57	100.00	KOSDAQ		유통	N	N	N	N		N	1363	4	2	0.29	74909192	56026	34.95	1354	1380	1310	1766	952	1359	1337.04	2.48	0	9008	1425	1391	1361	1327	1297	1377	1313	190	407	500	810	1	1	37993324	518	-5.09	2.11	12	0.15	-268.00	647.00	2135	20230801	-36.16	831	20221018	64.02	2135	-36.16	20230801	960	41.98	20230306	2135	-36.16	20230801	831	64.02	20221018	0.00	N	032980	500	189 억		940933	N	N	0	N	00	N
97	20231016	090337	57	100.00	KOSDAQ		유통	N	N	N	N		N	1314	-45	5	-3.31	4009655	3027	1.89	1354	1354	1313	1766	952	1359	1324.63	2.48	0	-763	1425	1391	1361	1327	1297	1377	1313	190	407	500	810	1	1	37993324	499	-4.90	2.03	12	0.01	-268.00	647.00	2135	20230801	-38.45	831	20221018	58.12	2135	-38.45	20230801	960	36.88	20230306	2135	-38.45	20230801	831	58.12	20221018	0.00	N	032980	500	189 억		940933	N	N	0	N	00	N
98	20231012	160344	57	100.00	KOSDAQ		유통	N	N	N	N		N	1375	-50	5	-3.51	351546126	246761	98.40	1431	1460	1375	1852	998	1425	1424.64	2.61	0	-57590	1545	1485	1379	1319	1213	1515	1349	190	427	500	850	1	1	37993324	522	-5.13	2.13	12	0.65	-268.00	647.00	2135	20230801	-35.60	831	20221018	65.46	2135	-35.60	20230801	960	43.23	20230306	2135	-35.60	20230801	831	65.46	20221018	0.00	N	032980	500	189 억		990684	N	N	0	N	00	N
99	20231012	150339	57	100.00	KOSDAQ		유통	N	N	N	N		N	1396	-29	5	-2.04	300648661	209816	83.67	1431	1460	1395	1852	998	1425	1432.92	2.61	0	-56304	1545	1485	1379	1319	1213	1515	1349	190	427	500	850	1	1	37993324	530	-5.21	2.16	12	0.55	-268.00	647.00	2135	20230801	-34.61	831	20221018	67.99	2135	-34.61	20230801	960	45.42	20230306	2135	-34.61	20230801	831	67.99	20221018	0.00	N	032980	500	189 억		990684	N	N	0	N	00	N
100	20231012	140337	57	100.00	KOSDAQ		유통	N	N	N	N		N	1429	4	2	0.28	231965710	160953	64.18	1431	1460	1415	1852	998	1425	1441.20	2.61	0	-51167	1545	1485	1379	1319	1213	1515	1349	190	427	500	850	1	1	37993324	543	-5.33	2.21	12	0.42	-268.00	647.00	2135	20230801	-33.07	831	20221018	71.96	2135	-33.07	20230801	960	48.85	20230306	2135	-33.07	20230801	831	71.96	20221018	0.00	N	032980	500	189 억		990684	N	N	0	N	00	N
101	20231012	130339	57	100.00	KOSDAQ		유통	N	N	N	N		N	1449	24	2	1.68	199297056	138095	55.07	1431	1460	1415	1852	998	1425	1443.19	2.61	0	-47780	1545	1485	1379	1319	1213	1515	1349	190	427	500	850	1	1	37993324	551	-5.41	2.24	12	0.36	-268.00	647.00	2135	20230801	-32.13	831	20221018	74.37	2135	-32.13	20230801	960	50.94	20230306	2135	-32.13	20230801	831	74.37	20221018	0.00	N	032980	500	189 억		990684	N	N	0	N	00	N
102	20231012	120345	57	100.00	KOSDAQ		유통	N	N	N	N		N	1446	21	2	1.47	166989964	115639	46.11	1431	1460	1415	1852	998	1425	1444.06	2.61	0	-42578	1545	1485	1379	1319	1213	1515	1349	190	427	500	850	1	1	37993324	549	-5.40	2.23	12	0.30	-268.00	647.00	2135	20230801	-32.27	831	20221018	74.01	2135	-32.27	20230801	960	50.63	20230306	2135	-32.27	20230801	831	74.01	20221018	0.00	N	032980	500	189 억		990684	N	N	0	N	00	N
103	20231012	110342	57	100.00	KOSDAQ		유통	N	N	N	N		N	1455	30	2	2.11	138674107	96087	38.32	1431	1460	1415	1852	998	1425	1443.21	2.61	0	-34944	1545	1485	1379	1319	1213	1515	1349	190	427	500	850	1	1	37993324	553	-5.43	2.25	12	0.25	-268.00	647.00	2135	20230801	-31.85	831	20221018	75.09	2135	-31.85	20230801	960	51.56	20230306	2135	-31.85	20230801	831	75.09	20221018	0.00	N	032980	500	189 억		990684	N	N	0	N	00	N
104	20231012	100342	57	100.00	KOSDAQ		유통	N	N	N	N		N	1419	-6	5	-0.42	55880674	38940	15.53	1431	1460	1417	1852	998	1425	1435.05	2.61	0	-15397	1545	1485	1379	1319	1213	1515	1349	190	427	500	850	1	1	37993324	539	-5.29	2.19	12	0.10	-268.00	647.00	2135	20230801	-33.54	831	20221018	70.76	2135	-33.54	20230801	960	47.81	20230306	2135	-33.54	20230801	831	70.76	20221018	0.00	N	032980	500	189 억		990684	N	N	0	N	00	N
105	20231012	090342	57	100.00	KOSDAQ		유통	N	N	N	N		N	1448	23	2	1.61	7955641	5513	2.20	1431	1449	1430	1852	998	1425	1443.07	2.61	0	1898	1545	1485	1379	1319	1213	1515	1349	190	427	500	850	1	1	37993324	550	-5.40	2.24	12	0.01	-268.00	647.00	2135	20230801	-32.18	831	20221018	74.25	2135	-32.18	20230801	960	50.83	20230306	2135	-32.18	20230801	831	74.25	20221018	0.00	N	032980	500	189 억		990684	N	N	0	N	00	N
106	20231011	160339	57	100.00	KOSDAQ		유통	N	N	N	N		N	1425	155	2	12.20	345050648	249805	145.66	1273	1439	1273	1651	889	1270	1381.25	2.55	0	20074	1364	1316	1293	1245	1222	1305	1234	190	381	500	760	1	1	37993324	541	-5.32	2.20	12	0.66	-268.00	647.00	2135	20230801	-33.26	831	20221018	71.48	2135	-33.26	20230801	960	48.44	20230306	2135	-33.26	20230801	831	71.48	20221018	0.00	N	032980	500	189 억		967709	N	N	0	N	00	N
107	20231011	150339	57	100.00	KOSDAQ		유통	N	N	N	N		N	1423	153	2	12.05	328829083	238395	139.00	1273	1439	1273	1651	889	1270	1379.35	2.55	0	20971	1364	1316	1293	1245	1222	1305	1234	190	381	500	760	1	1	37993324	541	-5.31	2.20	12	0.63	-268.00	647.00	2135	20230801	-33.35	831	20221018	71.24	2135	-33.35	20230801	960	48.23	20230306	2135	-33.35	20230801	831	71.24	20221018	0.00	N	032980	500	189 억		967709	N	N	0	N	00	N
108	20231011	140343	57	100.00	KOSDAQ		유통	N	N	N	N		N	1416	146	2	11.50	251311762	183742	107.14	1273	1416	1273	1651	889	1270	1367.74	2.55	0	17035	1364	1316	1293	1245	1222	1305	1234	190	381	500	760	1	1	37993324	538	-5.28	2.19	12	0.48	-268.00	647.00	2135	20230801	-33.68	831	20221018	70.40	2135	-33.68	20230801	960	47.50	20230306	2135	-33.68	20230801	831	70.40	20221018	0.00	N	032980	500	189 억		967709	N	N	0	N	00	N
109	20231011	130337	57	100.00	KOSDAQ		유통	N	N	N	N		N	1372	102	2	8.03	144093341	106948	62.36	1273	1372	1273	1651	889	1270	1347.32	2.55	0	1942	1364	1316	1293	1245	1222	1305	1234	190	381	500	760	1	1	37993324	521	-5.12	2.12	12	0.28	-268.00	647.00	2135	20230801	-35.74	831	20221018	65.10	2135	-35.74	20230801	960	42.92	20230306	2135	-35.74	20230801	831	65.10	20221018	0.00	N	032980	500	189 억		967709	N	N	0	N	00	N
110	20231011	120345	57	100.00	KOSDAQ		유통	N	N	N	N		N	1356	86	2	6.77	120397105	89635	52.26	1273	1370	1273	1651	889	1270	1343.19	2.55	0	5246	1364	1316	1293	1245	1222	1305	1234	190	381	500	760	1	1	37993324	515	-5.06	2.10	12	0.24	-268.00	647.00	2135	20230801	-36.49	831	20221018	63.18	2135	-36.49	20230801	960	41.25	20230306	2135	-36.49	20230801	831	63.18	20221018	0.00	N	032980	500	189 억		967709	N	N	0	N	00	N
111	20231011	110341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1350	80	2	6.30	91096714	68082	39.70	1273	1362	1273	1651	889	1270	1338.04	2.55	0	-2430	1364	1316	1293	1245	1222	1305	1234	190	381	500	760	1	1	37993324	513	-5.04	2.09	12	0.18	-268.00	647.00	2135	20230801	-36.77	831	20221018	62.45	2135	-36.77	20230801	960	40.62	20230306	2135	-36.77	20230801	831	62.45	20221018	0.00	N	032980	500	189 억		967709	N	N	0	N	00	N
112	20231011	100339	57	100.00	KOSDAQ		유통	N	N	N	N		N	1345	75	2	5.91	52376687	39129	22.82	1273	1362	1273	1651	889	1270	1338.56	2.55	0	-1044	1364	1316	1293	1245	1222	1305	1234	190	381	500	760	1	1	37993324	511	-5.02	2.08	12	0.10	-268.00	647.00	2135	20230801	-37.00	831	20221018	61.85	2135	-37.00	20230801	960	40.10	20230306	2135	-37.00	20230801	831	61.85	20221018	0.00	N	032980	500	189 억		967709	N	N	0	N	00	N
113	20231011	090340	57	100.00	KOSDAQ		유통	N	N	N	N		N	1297	27	2	2.13	3057260	2363	1.38	1273	1300	1273	1651	889	1270	1293.80	2.55	0	1312	1364	1316	1293	1245	1222	1305	1234	190	381	500	760	1	1	37993324	493	-4.84	2.00	12	0.01	-268.00	647.00	2135	20230801	-39.25	831	20221018	56.08	2135	-39.25	20230801	960	35.10	20230306	2135	-39.25	20230801	831	56.08	20221018	0.00	N	032980	500	189 억		967709	N	N	0	N	00	N
114	20231010	160337	57	100.00	KOSDAQ		유통	N	N	N	N		N	1270	-63	5	-4.73	224666013	171491	172.29	1333	1341	1270	1732	934	1333	1310.07	2.62	0	-29856	1403	1367	1316	1280	1229	1386	1299	190	399	500	790	1	1	37993324	483	-4.74	1.96	12	0.45	-268.00	647.00	2135	20230801	-40.52	831	20221018	52.83	2135	-40.52	20230801	960	32.29	20230306	2135	-40.52	20230801	831	52.83	20221018	0.00	N	032980	500	189 억		997233	N	N	0	N	00	N
115	20231010	150337	57	100.00	KOSDAQ		유통	N	N	N	N		N	1296	-37	5	-2.78	214721731	163698	164.46	1333	1341	1290	1732	934	1333	1311.69	2.62	0	-28679	1403	1367	1316	1280	1229	1386	1299	190	399	500	790	1	1	37993324	492	-4.84	2.00	12	0.43	-268.00	647.00	2135	20230801	-39.30	831	20221018	55.96	2135	-39.30	20230801	960	35.00	20230306	2135	-39.30	20230801	831	55.96	20221018	0.00	N	032980	500	189 억		997233	N	N	0	N	00	N
116	20231010	140336	57	100.00	KOSDAQ		유통	N	N	N	N		N	1309	-24	5	-1.80	170939311	129916	130.52	1333	1341	1295	1732	934	1333	1315.77	2.62	0	-16592	1403	1367	1316	1280	1229	1386	1299	190	399	500	790	1	1	37993324	497	-4.88	2.02	12	0.34	-268.00	647.00	2135	20230801	-38.69	831	20221018	57.52	2135	-38.69	20230801	960	36.35	20230306	2135	-38.69	20230801	831	57.52	20221018	0.00	N	032980	500	189 억		997233	N	N	0	N	00	N
117	20231010	130335	57	100.00	KOSDAQ		유통	N	N	N	N		N	1301	-32	5	-2.40	130742427	99160	99.62	1333	1341	1295	1732	934	1333	1318.50	2.62	0	-17700	1403	1367	1316	1280	1229	1386	1299	190	399	500	790	1	1	37993324	494	-4.85	2.01	12	0.26	-268.00	647.00	2135	20230801	-39.06	831	20221018	56.56	2135	-39.06	20230801	960	35.52	20230306	2135	-39.06	20230801	831	56.56	20221018	0.00	N	032980	500	189 억		997233	N	N	0	N	00	N
118	20231010	120336	57	100.00	KOSDAQ		유통	N	N	N	N		N	1337	4	2	0.30	55570249	41992	42.19	1333	1341	1313	1732	934	1333	1323.35	2.62	0	9156	1403	1367	1316	1280	1229	1386	1299	190	399	500	790	1	1	37993324	508	-4.99	2.07	12	0.11	-268.00	647.00	2135	20230801	-37.38	831	20221018	60.89	2135	-37.38	20230801	960	39.27	20230306	2135	-37.38	20230801	831	60.89	20221018	0.00	N	032980	500	189 억		997233	N	N	0	N	00	N
119	20231010	110328	57	100.00	KOSDAQ		유통	N	N	N	N		N	1336	3	2	0.23	39766549	30105	30.25	1333	1341	1313	1732	934	1333	1320.93	2.62	0	12983	1403	1367	1316	1280	1229	1386	1299	190	399	500	790	1	1	37993324	508	-4.99	2.06	12	0.08	-268.00	647.00	2135	20230801	-37.42	831	20221018	60.77	2135	-37.42	20230801	960	39.17	20230306	2135	-37.42	20230801	831	60.77	20221018	0.00	N	032980	500	189 억		997233	N	N	0	N	00	N
120	20231010	100332	57	100.00	KOSDAQ		유통	N	N	N	N		N	1325	-8	5	-0.60	36930893	27981	28.11	1333	1333	1313	1732	934	1333	1319.86	2.62	0	13773	1403	1367	1316	1280	1229	1386	1299	190	399	500	790	1	1	37993324	503	-4.94	2.05	12	0.07	-268.00	647.00	2135	20230801	-37.94	831	20221018	59.45	2135	-37.94	20230801	960	38.02	20230306	2135	-37.94	20230801	831	59.45	20221018	0.00	N	032980	500	189 억		997233	N	N	0	N	00	N
121	20231010	090334	57	100.00	KOSDAQ		유통	N	N	N	N		N	1329	-4	5	-0.30	1790553	1348	1.35	1333	1333	1320	1732	934	1333	1328.30	2.62	0	515	1403	1367	1316	1280	1229	1386	1299	190	399	500	790	1	1	37993324	505	-4.96	2.05	12	0.00	-268.00	647.00	2135	20230801	-37.75	831	20221018	59.93	2135	-37.75	20230801	960	38.44	20230306	2135	-37.75	20230801	831	59.93	20221018	0.00	N	032980	500	189 억		997233	N	N	0	N	00	N
122	20231006	160335	57	100.00	KOSDAQ		유통	N	N	N	N		N	1333	68	2	5.38	131929855	99499	98.57	1265	1352	1265	1644	886	1265	1325.94	2.67	0	-16057	1383	1323	1269	1209	1155	1297	1183	190	379	500	750	1	1	37993324	506	-4.97	2.06	12	0.26	-268.00	647.00	2135	20230801	-37.56	831	20221018	60.41	2135	-37.56	20230801	960	38.85	20230306	2135	-37.56	20230801	831	60.41	20221018	0.00	N	032980	500	189 억		1014687	N	N	0	N	00	N
123	20231006	150330	57	100.00	KOSDAQ		유통	N	N	N	N		N	1326	61	2	4.82	128117531	96630	95.72	1265	1352	1265	1644	886	1265	1325.86	2.67	0	-15729	1383	1323	1269	1209	1155	1297	1183	190	379	500	750	1	1	37993324	504	-4.95	2.05	12	0.25	-268.00	647.00	2135	20230801	-37.89	831	20221018	59.57	2135	-37.89	20230801	960	38.12	20230306	2135	-37.89	20230801	831	59.57	20221018	0.00	N	032980	500	189 억		1014687	N	N	0	N	00	N
124	20231006	140330	57	100.00	KOSDAQ		유통	N	N	N	N		N	1325	60	2	4.74	96515168	72609	71.93	1265	1352	1265	1644	886	1265	1329.25	2.67	0	-15115	1383	1323	1269	1209	1155	1297	1183	190	379	500	750	1	1	37993324	503	-4.94	2.05	12	0.19	-268.00	647.00	2135	20230801	-37.94	831	20221018	59.45	2135	-37.94	20230801	960	38.02	20230306	2135	-37.94	20230801	831	59.45	20221018	0.00	N	032980	500	189 억		1014687	N	N	0	N	00	N
125	20231006	130329	57	100.00	KOSDAQ		유통	N	N	N	N		N	1326	61	2	4.82	64692520	48804	48.35	1265	1352	1265	1644	886	1265	1325.56	2.67	0	7864	1383	1323	1269	1209	1155	1297	1183	190	379	500	750	1	1	37993324	504	-4.95	2.05	12	0.13	-268.00	647.00	2135	20230801	-37.89	831	20221018	59.57	2135	-37.89	20230801	960	38.12	20230306	2135	-37.89	20230801	831	59.57	20221018	0.00	N	032980	500	189 억		1014687	N	N	0	N	00	N
126	20231006	120326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1343	78	2	6.17	61819602	46640	46.20	1265	1352	1265	1644	886	1265	1325.46	2.67	0	8354	1383	1323	1269	1209	1155	1297	1183	190	379	500	750	1	1	37993324	510	-5.01	2.08	12	0.12	-268.00	647.00	2135	20230801	-37.10	831	20221018	61.61	2135	-37.10	20230801	960	39.90	20230306	2135	-37.10	20230801	831	61.61	20221018	0.00	N	032980	500	189 억		1014687	N	N	0	N	00	N
127	20231006	110324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1337	72	2	5.69	61220318	46188	45.76	1265	1352	1265	1644	886	1265	1325.46	2.67	0	8167	1383	1323	1269	1209	1155	1297	1183	190	379	500	750	1	1	37993324	508	-4.99	2.07	12	0.12	-268.00	647.00	2135	20230801	-37.38	831	20221018	60.89	2135	-37.38	20230801	960	39.27	20230306	2135	-37.38	20230801	831	60.89	20221018	0.00	N	032980	500	189 억		1014687	N	N	0	N	00	N
128	20231006	100326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1316	51	2	4.03	12977456	9960	9.87	1265	1319	1265	1644	886	1265	1302.96	2.67	0	4012	1383	1323	1269	1209	1155	1297	1183	190	379	500	750	1	1	37993324	500	-4.91	2.03	12	0.03	-268.00	647.00	2135	20230801	-38.36	831	20221018	58.36	2135	-38.36	20230801	960	37.08	20230306	2135	-38.36	20230801	831	58.36	20221018	0.00	N	032980	500	189 억		1014687	N	N	0	N	00	N
129	20231006	090322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1272	7	2	0.55	49545	39	0.04	1265	1272	1265	1644	886	1265	1270.38	2.67	0	29	1383	1323	1269	1209	1155	1297	1183	190	379	500	750	1	1	37993324	483	-4.75	1.97	12	0.00	-268.00	647.00	2135	20230801	-40.42	831	20221018	53.07	2135	-40.42	20230801	960	32.50	20230306	2135	-40.42	20230801	831	53.07	20221018	0.00	N	032980	500	189 억		1014687	N	N	0	N	00	N