KissMeData/025870/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	160356	57	100.00	KOSDAQ		유통	N	N	N	N		N	7710	-180	5	-2.28	63631610	8148	145.68	7970	7970	7590	10250	5530	7890	7809.73	0.46	0	-1954	8223	8056	7833	7666	7443	8140	7750	20	2360	500	5360	10	1	4000000	308	27.15	1.74	12	0.20	284.00	4420.00	13900	20230110	-44.53	7200	20230726	7.08	13900	-44.53	20230110	7200	7.08	20230726	13900	-44.53	20230110	7200	7.08	20230726	1.55	N	025870	500	20 억		18370	N	N	0	N	00	N
3	20231031	150401	57	100.00	KOSDAQ		유통	N	N	N	N		N	7600	-290	5	-3.68	58736650	7510	134.27	7970	7970	7600	10250	5530	7890	7821.13	0.46	0	-1925	8223	8056	7833	7666	7443	8140	7750	20	2360	500	5360	10	1	4000000	304	26.76	1.72	12	0.19	284.00	4420.00	13900	20230110	-45.32	7200	20230726	5.56	13900	-45.32	20230110	7200	5.56	20230726	13900	-45.32	20230110	7200	5.56	20230726	1.55	N	025870	500	20 억		18370	N	N	0	N	00	N
4	20231031	140404	57	100.00	KOSDAQ		유통	N	N	N	N		N	7780	-110	5	-1.39	45404440	5775	103.25	7970	7970	7750	10250	5530	7890	7862.24	0.46	0	-1473	8223	8056	7833	7666	7443	8140	7750	20	2360	500	5360	10	1	4000000	311	27.39	1.76	12	0.14	284.00	4420.00	13900	20230110	-44.03	7200	20230726	8.06	13900	-44.03	20230110	7200	8.06	20230726	13900	-44.03	20230110	7200	8.06	20230726	1.55	N	025870	500	20 억		18370	N	N	0	N	00	N
5	20231031	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	7750	-140	5	-1.77	43529170	5535	98.96	7970	7970	7750	10250	5530	7890	7864.35	0.46	0	-1353	8223	8056	7833	7666	7443	8140	7750	20	2360	500	5360	10	1	4000000	310	27.29	1.75	12	0.14	284.00	4420.00	13900	20230110	-44.24	7200	20230726	7.64	13900	-44.24	20230110	7200	7.64	20230726	13900	-44.24	20230110	7200	7.64	20230726	1.55	N	025870	500	20 억		18370	N	N	0	N	00	N
6	20231031	120356	57	100.00	KOSDAQ		유통	N	N	N	N		N	7800	-90	5	-1.14	35543080	4508	80.60	7970	7970	7790	10250	5530	7890	7884.45	0.46	0	-870	8223	8056	7833	7666	7443	8140	7750	20	2360	500	5360	10	1	4000000	312	27.46	1.76	12	0.11	284.00	4420.00	13900	20230110	-43.88	7200	20230726	8.33	13900	-43.88	20230110	7200	8.33	20230726	13900	-43.88	20230110	7200	8.33	20230726	1.55	N	025870	500	20 억		18370	N	N	0	N	00	N
7	20231031	110409	57	100.00	KOSDAQ		유통	N	N	N	N		N	7830	-60	5	-0.76	30098380	3812	68.16	7970	7970	7830	10250	5530	7890	7895.69	0.46	0	-642	8223	8056	7833	7666	7443	8140	7750	20	2360	500	5360	10	1	4000000	313	27.57	1.77	12	0.10	284.00	4420.00	13900	20230110	-43.67	7200	20230726	8.75	13900	-43.67	20230110	7200	8.75	20230726	13900	-43.67	20230110	7200	8.75	20230726	1.55	N	025870	500	20 억		18370	N	N	0	N	00	N
8	20231031	100404	57	100.00	KOSDAQ		유통	N	N	N	N		N	7870	-20	5	-0.25	12070800	1525	27.27	7970	7970	7850	10250	5530	7890	7915.28	0.46	0	-401	8223	8056	7833	7666	7443	8140	7750	20	2360	500	5360	10	1	4000000	315	27.71	1.78	12	0.04	284.00	4420.00	13900	20230110	-43.38	7200	20230726	9.31	13900	-43.38	20230110	7200	9.31	20230726	13900	-43.38	20230110	7200	9.31	20230726	1.55	N	025870	500	20 억		18370	N	N	0	N	00	N
9	20231031	090359	57	100.00	KOSDAQ		유통	N	N	N	N		N	7890	0	3	0.00	3592740	451	8.06	7970	7970	7890	10250	5530	7890	7966.16	0.46	0	-103	8223	8056	7833	7666	7443	8140	7750	20	2360	500	5360	10	1	4000000	316	27.78	1.79	12	0.01	284.00	4420.00	13900	20230110	-43.24	7200	20230726	9.58	13900	-43.24	20230110	7200	9.58	20230726	13900	-43.24	20230110	7200	9.58	20230726	1.55	N	025870	500	20 억		18370	N	N	0	N	00	N
10	20231030	160357	57	100.00	KOSDAQ		유통	N	N	N	N		N	7890	210	2	2.73	43125250	5587	85.80	7750	8000	7610	9980	5380	7680	7716.87	0.48	0	-335	7866	7772	7726	7632	7586	7750	7610	20	2300	500	5220	10	1	4000000	316	27.78	1.79	12	0.14	284.00	4420.00	13900	20230110	-43.24	7200	20230726	9.58	13900	-43.24	20230110	7200	9.58	20230726	13900	-43.24	20230110	7200	9.58	20230726	1.55	N	025870	500	20 억		19215	N	N	0	N	00	N
11	20231030	150349	57	100.00	KOSDAQ		유통	N	N	N	N		N	7780	100	2	1.30	38888880	5044	77.46	7750	8000	7610	9980	5380	7680	7709.93	0.48	0	-443	7866	7772	7726	7632	7586	7750	7610	20	2300	500	5220	10	1	4000000	311	27.39	1.76	12	0.13	284.00	4420.00	13900	20230110	-44.03	7200	20230726	8.06	13900	-44.03	20230110	7200	8.06	20230726	13900	-44.03	20230110	7200	8.06	20230726	1.55	N	025870	500	20 억		19215	N	N	0	N	00	N
12	20231030	140350	57	100.00	KOSDAQ		유통	N	N	N	N		N	7730	50	2	0.65	35469970	4603	70.68	7750	8000	7610	9980	5380	7680	7705.84	0.48	0	-459	7866	7772	7726	7632	7586	7750	7610	20	2300	500	5220	10	1	4000000	309	27.22	1.75	12	0.12	284.00	4420.00	13900	20230110	-44.39	7200	20230726	7.36	13900	-44.39	20230110	7200	7.36	20230726	13900	-44.39	20230110	7200	7.36	20230726	1.55	N	025870	500	20 억		19215	N	N	0	N	00	N
13	20231030	130350	57	100.00	KOSDAQ		유통	N	N	N	N		N	7660	-20	5	-0.26	34196970	4438	68.15	7750	8000	7610	9980	5380	7680	7705.49	0.48	0	-459	7866	7772	7726	7632	7586	7750	7610	20	2300	500	5220	10	1	4000000	306	26.97	1.73	12	0.11	284.00	4420.00	13900	20230110	-44.89	7200	20230726	6.39	13900	-44.89	20230110	7200	6.39	20230726	13900	-44.89	20230110	7200	6.39	20230726	1.55	N	025870	500	20 억		19215	N	N	0	N	00	N
14	20231030	120345	57	100.00	KOSDAQ		유통	N	N	N	N		N	7710	30	2	0.39	30832600	4001	61.44	7750	8000	7610	9980	5380	7680	7706.22	0.48	0	-527	7866	7772	7726	7632	7586	7750	7610	20	2300	500	5220	10	1	4000000	308	27.15	1.74	12	0.10	284.00	4420.00	13900	20230110	-44.53	7200	20230726	7.08	13900	-44.53	20230110	7200	7.08	20230726	13900	-44.53	20230110	7200	7.08	20230726	1.55	N	025870	500	20 억		19215	N	N	0	N	00	N
15	20231030	110345	57	100.00	KOSDAQ		유통	N	N	N	N		N	7630	-50	5	-0.65	30187030	3917	60.15	7750	8000	7610	9980	5380	7680	7706.67	0.48	0	-540	7866	7772	7726	7632	7586	7750	7610	20	2300	500	5220	10	1	4000000	305	26.87	1.73	12	0.10	284.00	4420.00	13900	20230110	-45.11	7200	20230726	5.97	13900	-45.11	20230110	7200	5.97	20230726	13900	-45.11	20230110	7200	5.97	20230726	1.55	N	025870	500	20 억		19215	N	N	0	N	00	N
16	20231030	100348	57	100.00	KOSDAQ		유통	N	N	N	N		N	7630	-50	5	-0.65	25258560	3274	50.28	7750	8000	7610	9980	5380	7680	7714.89	0.48	0	-616	7866	7772	7726	7632	7586	7750	7610	20	2300	500	5220	10	1	4000000	305	26.87	1.73	12	0.08	284.00	4420.00	13900	20230110	-45.11	7200	20230726	5.97	13900	-45.11	20230110	7200	5.97	20230726	13900	-45.11	20230110	7200	5.97	20230726	1.55	N	025870	500	20 억		19215	N	N	0	N	00	N
17	20231030	090343	57	100.00	KOSDAQ		유통	N	N	N	N		N	7980	300	2	3.91	5931740	754	11.58	7750	8000	7750	9980	5380	7680	7867.03	0.48	0	-125	7866	7772	7726	7632	7586	7750	7610	20	2300	500	5220	10	1	4000000	319	28.10	1.81	12	0.02	284.00	4420.00	13900	20230110	-42.59	7200	20230726	10.83	13900	-42.59	20230110	7200	10.83	20230726	13900	-42.59	20230110	7200	10.83	20230726	1.55	N	025870	500	20 억		19215	N	N	0	N	00	N
18	20231027	160331	57	100.00	KOSDAQ		유통	N	N	N	N		N	7680	-80	5	-1.03	50489970	6512	83.57	7760	7820	7680	10080	5440	7760	7753.37	0.49	0	-777	8146	7952	7816	7622	7486	7885	7555	20	2320	500	5270	10	1	4000000	307	27.04	1.74	12	0.16	284.00	4420.00	13900	20230110	-44.75	7200	20230726	6.67	13900	-44.75	20230110	7200	6.67	20230726	13900	-44.75	20230110	7200	6.67	20230726	1.56	N	025870	500	20 억		19482	N	N	0	N	00	N
19	20231027	150345	57	100.00	KOSDAQ		유통	N	N	N	N		N	7760	0	3	0.00	42825580	5516	70.79	7760	7820	7680	10080	5440	7760	7763.88	0.49	0	-628	8146	7952	7816	7622	7486	7885	7555	20	2320	500	5270	10	1	4000000	310	27.32	1.76	12	0.14	284.00	4420.00	13900	20230110	-44.17	7200	20230726	7.78	13900	-44.17	20230110	7200	7.78	20230726	13900	-44.17	20230110	7200	7.78	20230726	1.56	N	025870	500	20 억		19482	N	N	0	N	00	N
20	20231027	140346	57	100.00	KOSDAQ		유통	N	N	N	N		N	7710	-50	5	-0.64	36367100	4678	60.04	7760	7820	7680	10080	5440	7760	7774.07	0.49	0	-613	8146	7952	7816	7622	7486	7885	7555	20	2320	500	5270	10	1	4000000	308	27.15	1.74	12	0.12	284.00	4420.00	13900	20230110	-44.53	7200	20230726	7.08	13900	-44.53	20230110	7200	7.08	20230726	13900	-44.53	20230110	7200	7.08	20230726	1.56	N	025870	500	20 억		19482	N	N	0	N	00	N
21	20231027	130343	57	100.00	KOSDAQ		유통	N	N	N	N		N	7740	-20	5	-0.26	30385000	3903	50.09	7760	7820	7740	10080	5440	7760	7785.04	0.49	0	-402	8146	7952	7816	7622	7486	7885	7555	20	2320	500	5270	10	1	4000000	310	27.25	1.75	12	0.10	284.00	4420.00	13900	20230110	-44.32	7200	20230726	7.50	13900	-44.32	20230110	7200	7.50	20230726	13900	-44.32	20230110	7200	7.50	20230726	1.56	N	025870	500	20 억		19482	N	N	0	N	00	N
22	20231027	120347	57	100.00	KOSDAQ		유통	N	N	N	N		N	7800	40	2	0.52	18352990	2355	30.22	7760	7820	7760	10080	5440	7760	7793.20	0.49	0	-157	8146	7952	7816	7622	7486	7885	7555	20	2320	500	5270	10	1	4000000	312	27.46	1.76	12	0.06	284.00	4420.00	13900	20230110	-43.88	7200	20230726	8.33	13900	-43.88	20230110	7200	8.33	20230726	13900	-43.88	20230110	7200	8.33	20230726	1.56	N	025870	500	20 억		19482	N	N	0	N	00	N
23	20231027	110350	57	100.00	KOSDAQ		유통	N	N	N	N		N	7820	60	2	0.77	13153510	1690	21.69	7760	7820	7760	10080	5440	7760	7783.14	0.49	0	-157	8146	7952	7816	7622	7486	7885	7555	20	2320	500	5270	10	1	4000000	313	27.54	1.77	12	0.04	284.00	4420.00	13900	20230110	-43.74	7200	20230726	8.61	13900	-43.74	20230110	7200	8.61	20230726	13900	-43.74	20230110	7200	8.61	20230726	1.56	N	025870	500	20 억		19482	N	N	0	N	00	N
24	20231027	100346	57	100.00	KOSDAQ		유통	N	N	N	N		N	7810	50	2	0.64	10769500	1385	17.77	7760	7820	7760	10080	5440	7760	7775.81	0.49	0	-152	8146	7952	7816	7622	7486	7885	7555	20	2320	500	5270	10	1	4000000	312	27.50	1.77	12	0.03	284.00	4420.00	13900	20230110	-43.81	7200	20230726	8.47	13900	-43.81	20230110	7200	8.47	20230726	13900	-43.81	20230110	7200	8.47	20230726	1.56	N	025870	500	20 억		19482	N	N	0	N	00	N
25	20231027	090343	57	100.00	KOSDAQ		유통	N	N	N	N		N	7770	10	2	0.13	4229270	545	6.99	7760	7780	7760	10080	5440	7760	7760.13	0.49	0	-75	8146	7952	7816	7622	7486	7885	7555	20	2320	500	5270	10	1	4000000	311	27.36	1.76	12	0.01	284.00	4420.00	13900	20230110	-44.10	7200	20230726	7.92	13900	-44.10	20230110	7200	7.92	20230726	13900	-44.10	20230110	7200	7.92	20230726	1.56	N	025870	500	20 억		19482	N	N	0	N	00	N
26	20231026	160340	57	100.00	KOSDAQ		유통	N	N	N	N		N	7760	-230	5	-2.88	61174410	7788	33.38	7990	8010	7680	10380	5600	7990	7854.96	0.51	0	-903	8223	8106	7963	7846	7703	8165	7905	20	2390	500	5430	10	1	4000000	310	27.32	1.76	12	0.19	284.00	4420.00	13900	20230110	-44.17	7200	20230726	7.78	13900	-44.17	20230110	7200	7.78	20230726	13900	-44.17	20230110	7200	7.78	20230726	1.55	N	025870	500	20 억		20378	N	N	0	N	00	N
27	20231026	150341	57	100.00	KOSDAQ		유통	N	N	N	N		N	7830	-160	5	-2.00	59474430	7569	32.44	7990	8010	7680	10380	5600	7990	7857.63	0.51	0	-912	8223	8106	7963	7846	7703	8165	7905	20	2390	500	5430	10	1	4000000	313	27.57	1.77	12	0.19	284.00	4420.00	13900	20230110	-43.67	7200	20230726	8.75	13900	-43.67	20230110	7200	8.75	20230726	13900	-43.67	20230110	7200	8.75	20230726	1.55	N	025870	500	20 억		20378	N	N	0	N	00	N
28	20231026	140342	57	100.00	KOSDAQ		유통	N	N	N	N		N	7760	-230	5	-2.88	53753800	6833	29.29	7990	8000	7680	10380	5600	7990	7866.79	0.51	0	-856	8223	8106	7963	7846	7703	8165	7905	20	2390	500	5430	10	1	4000000	310	27.32	1.76	12	0.17	284.00	4420.00	13900	20230110	-44.17	7200	20230726	7.78	13900	-44.17	20230110	7200	7.78	20230726	13900	-44.17	20230110	7200	7.78	20230726	1.55	N	025870	500	20 억		20378	N	N	0	N	00	N
29	20231026	130341	57	100.00	KOSDAQ		유통	N	N	N	N		N	7700	-290	5	-3.63	50860100	6459	27.69	7990	8000	7680	10380	5600	7990	7874.30	0.51	0	-854	8223	8106	7963	7846	7703	8165	7905	20	2390	500	5430	10	1	4000000	308	27.11	1.74	12	0.16	284.00	4420.00	13900	20230110	-44.60	7200	20230726	6.94	13900	-44.60	20230110	7200	6.94	20230726	13900	-44.60	20230110	7200	6.94	20230726	1.55	N	025870	500	20 억		20378	N	N	0	N	00	N
30	20231026	120341	57	100.00	KOSDAQ		유통	N	N	N	N		N	7740	-250	5	-3.13	46966610	5954	25.52	7990	8000	7680	10380	5600	7990	7888.24	0.51	0	-607	8223	8106	7963	7846	7703	8165	7905	20	2390	500	5430	10	1	4000000	310	27.25	1.75	12	0.15	284.00	4420.00	13900	20230110	-44.32	7200	20230726	7.50	13900	-44.32	20230110	7200	7.50	20230726	13900	-44.32	20230110	7200	7.50	20230726	1.55	N	025870	500	20 억		20378	N	N	0	N	00	N
31	20231026	110344	57	100.00	KOSDAQ		유통	N	N	N	N		N	7830	-160	5	-2.00	45964500	5825	24.97	7990	8000	7680	10380	5600	7990	7890.90	0.51	0	-581	8223	8106	7963	7846	7703	8165	7905	20	2390	500	5430	10	1	4000000	313	27.57	1.77	12	0.15	284.00	4420.00	13900	20230110	-43.67	7200	20230726	8.75	13900	-43.67	20230110	7200	8.75	20230726	13900	-43.67	20230110	7200	8.75	20230726	1.55	N	025870	500	20 억		20378	N	N	0	N	00	N
32	20231026	100343	57	100.00	KOSDAQ		유통	N	N	N	N		N	7680	-310	5	-3.88	42060480	5323	22.82	7990	8000	7680	10380	5600	7990	7901.65	0.51	0	-551	8223	8106	7963	7846	7703	8165	7905	20	2390	500	5430	10	1	4000000	307	27.04	1.74	12	0.13	284.00	4420.00	13900	20230110	-44.75	7200	20230726	6.67	13900	-44.75	20230110	7200	6.67	20230726	13900	-44.75	20230110	7200	6.67	20230726	1.55	N	025870	500	20 억		20378	N	N	0	N	00	N
33	20231026	090341	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	10	2	0.13	14918240	1867	8.00	7990	8000	7990	10380	5600	7990	7990.49	0.51	0	-231	8223	8106	7963	7846	7703	8165	7905	20	2390	500	5430	10	1	4000000	320	28.17	1.81	12	0.05	284.00	4420.00	13900	20230110	-42.45	7200	20230726	11.11	13900	-42.45	20230110	7200	11.11	20230726	13900	-42.45	20230110	7200	11.11	20230726	1.55	N	025870	500	20 억		20378	N	N	0	N	00	N
34	20231025	160343	57	100.00	KOSDAQ		유통	N	N	N	N		N	7990	180	2	2.30	178326370	22222	378.44	7820	8080	7820	10150	5470	7810	8024.77	0.47	0	1540	7970	7890	7820	7740	7670	7930	7780	20	2340	500	5310	10	1	4000000	320	28.13	1.81	12	0.56	284.00	4420.00	13900	20230110	-42.52	7200	20230726	10.97	13900	-42.52	20230110	7200	10.97	20230726	13900	-42.52	20230110	7200	10.97	20230726	1.60	N	025870	500	20 억		18838	N	N	0	N	00	N
35	20231025	150343	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	190	2	2.43	164100850	20430	347.92	7820	8080	7820	10150	5470	7810	8032.35	0.47	0	1514	7970	7890	7820	7740	7670	7930	7780	20	2340	500	5310	10	1	4000000	320	28.17	1.81	12	0.51	284.00	4420.00	13900	20230110	-42.45	7200	20230726	11.11	13900	-42.45	20230110	7200	11.11	20230726	13900	-42.45	20230110	7200	11.11	20230726	1.60	N	025870	500	20 억		18838	N	N	0	N	00	N
36	20231025	140340	57	100.00	KOSDAQ		유통	N	N	N	N		N	8040	230	2	2.94	131797920	16405	279.38	7820	8080	7820	10150	5470	7810	8034.01	0.47	0	1318	7970	7890	7820	7740	7670	7930	7780	20	2340	500	5310	10	1	4000000	322	28.31	1.82	12	0.41	284.00	4420.00	13900	20230110	-42.16	7200	20230726	11.67	13900	-42.16	20230110	7200	11.67	20230726	13900	-42.16	20230110	7200	11.67	20230726	1.60	N	025870	500	20 억		18838	N	N	0	N	00	N
37	20231025	130341	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	190	2	2.43	111962390	13939	237.38	7820	8080	7820	10150	5470	7810	8032.31	0.47	0	1343	7970	7890	7820	7740	7670	7930	7780	20	2340	500	5310	10	1	4000000	320	28.17	1.81	12	0.35	284.00	4420.00	13900	20230110	-42.45	7200	20230726	11.11	13900	-42.45	20230110	7200	11.11	20230726	13900	-42.45	20230110	7200	11.11	20230726	1.60	N	025870	500	20 억		18838	N	N	0	N	00	N
38	20231025	120340	57	100.00	KOSDAQ		유통	N	N	N	N		N	8010	200	2	2.56	110410970	13745	234.08	7820	8080	7820	10150	5470	7810	8032.81	0.47	0	1297	7970	7890	7820	7740	7670	7930	7780	20	2340	500	5310	10	1	4000000	320	28.20	1.81	12	0.34	284.00	4420.00	13900	20230110	-42.37	7200	20230726	11.25	13900	-42.37	20230110	7200	11.25	20230726	13900	-42.37	20230110	7200	11.25	20230726	1.60	N	025870	500	20 억		18838	N	N	0	N	00	N
39	20231025	110340	57	100.00	KOSDAQ		유통	N	N	N	N		N	8040	230	2	2.94	58079560	7258	123.60	7820	8070	7820	10150	5470	7810	8002.14	0.47	0	1219	7970	7890	7820	7740	7670	7930	7780	20	2340	500	5310	10	1	4000000	322	28.31	1.82	12	0.18	284.00	4420.00	13900	20230110	-42.16	7200	20230726	11.67	13900	-42.16	20230110	7200	11.67	20230726	13900	-42.16	20230110	7200	11.67	20230726	1.60	N	025870	500	20 억		18838	N	N	0	N	00	N
40	20231025	100340	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	140	2	1.79	14384300	1820	30.99	7820	8020	7820	10150	5470	7810	7903.46	0.47	0	295	7970	7890	7820	7740	7670	7930	7780	20	2340	500	5310	10	1	4000000	318	27.99	1.80	12	0.05	284.00	4420.00	13900	20230110	-42.81	7200	20230726	10.42	13900	-42.81	20230110	7200	10.42	20230726	13900	-42.81	20230110	7200	10.42	20230726	1.60	N	025870	500	20 억		18838	N	N	0	N	00	N
41	20231025	090340	57	100.00	KOSDAQ		유통	N	N	N	N		N	7900	90	2	1.15	2596380	332	5.65	7820	7900	7820	10150	5470	7810	7820.42	0.47	0	2	7970	7890	7820	7740	7670	7930	7780	20	2340	500	5310	10	1	4000000	316	27.82	1.79	12	0.01	284.00	4420.00	13900	20230110	-43.17	7200	20230726	9.72	13900	-43.17	20230110	7200	9.72	20230726	13900	-43.17	20230110	7200	9.72	20230726	1.60	N	025870	500	20 억		18838	N	N	0	N	00	N
42	20231024	160334	57	100.00	KOSDAQ		유통	N	N	N	N		N	7810	80	2	1.03	46081790	5872	49.97	7750	7900	7750	10040	5420	7730	7847.72	0.47	0	211	8143	7936	7763	7556	7383	8040	7660	20	2310	500	5250	10	1	4000000	312	27.50	1.77	12	0.15	284.00	4420.00	13900	20230110	-43.81	7200	20230726	8.47	13900	-43.81	20230110	7200	8.47	20230726	13900	-43.81	20230110	7200	8.47	20230726	1.60	N	025870	500	20 억		18627	N	N	0	N	00	N
43	20231024	150339	57	100.00	KOSDAQ		유통	N	N	N	N		N	7830	100	2	1.29	42138920	5368	45.69	7750	7900	7750	10040	5420	7730	7850.02	0.47	0	246	8143	7936	7763	7556	7383	8040	7660	20	2310	500	5250	10	1	4000000	313	27.57	1.77	12	0.13	284.00	4420.00	13900	20230110	-43.67	7200	20230726	8.75	13900	-43.67	20230110	7200	8.75	20230726	13900	-43.67	20230110	7200	8.75	20230726	1.60	N	025870	500	20 억		18627	N	N	0	N	00	N
44	20231024	140333	57	100.00	KOSDAQ		유통	N	N	N	N		N	7890	160	2	2.07	32156500	4097	34.87	7750	7900	7750	10040	5420	7730	7848.79	0.47	0	184	8143	7936	7763	7556	7383	8040	7660	20	2310	500	5250	10	1	4000000	316	27.78	1.79	12	0.10	284.00	4420.00	13900	20230110	-43.24	7200	20230726	9.58	13900	-43.24	20230110	7200	9.58	20230726	13900	-43.24	20230110	7200	9.58	20230726	1.60	N	025870	500	20 억		18627	N	N	0	N	00	N
45	20231024	130338	57	100.00	KOSDAQ		유통	N	N	N	N		N	7890	160	2	2.07	20859180	2665	22.68	7750	7900	7750	10040	5420	7730	7827.08	0.47	0	155	8143	7936	7763	7556	7383	8040	7660	20	2310	500	5250	10	1	4000000	316	27.78	1.79	12	0.07	284.00	4420.00	13900	20230110	-43.24	7200	20230726	9.58	13900	-43.24	20230110	7200	9.58	20230726	13900	-43.24	20230110	7200	9.58	20230726	1.60	N	025870	500	20 억		18627	N	N	0	N	00	N
46	20231024	120342	57	100.00	KOSDAQ		유통	N	N	N	N		N	7900	170	2	2.20	18092150	2312	19.68	7750	7900	7750	10040	5420	7730	7825.32	0.47	0	154	8143	7936	7763	7556	7383	8040	7660	20	2310	500	5250	10	1	4000000	316	27.82	1.79	12	0.06	284.00	4420.00	13900	20230110	-43.17	7200	20230726	9.72	13900	-43.17	20230110	7200	9.72	20230726	13900	-43.17	20230110	7200	9.72	20230726	1.60	N	025870	500	20 억		18627	N	N	0	N	00	N
47	20231024	110337	57	100.00	KOSDAQ		유통	N	N	N	N		N	7880	150	2	1.94	11906570	1528	13.00	7750	7890	7750	10040	5420	7730	7792.26	0.47	0	193	8143	7936	7763	7556	7383	8040	7660	20	2310	500	5250	10	1	4000000	315	27.75	1.78	12	0.04	284.00	4420.00	13900	20230110	-43.31	7200	20230726	9.44	13900	-43.31	20230110	7200	9.44	20230726	13900	-43.31	20230110	7200	9.44	20230726	1.60	N	025870	500	20 억		18627	N	N	0	N	00	N
48	20231024	100334	57	100.00	KOSDAQ		유통	N	N	N	N		N	7840	110	2	1.42	9362340	1203	10.24	7750	7860	7750	10040	5420	7730	7782.49	0.47	0	148	8143	7936	7763	7556	7383	8040	7660	20	2310	500	5250	10	1	4000000	314	27.61	1.77	12	0.03	284.00	4420.00	13900	20230110	-43.60	7200	20230726	8.89	13900	-43.60	20230110	7200	8.89	20230726	13900	-43.60	20230110	7200	8.89	20230726	1.60	N	025870	500	20 억		18627	N	N	0	N	00	N
49	20231024	090337	57	100.00	KOSDAQ		유통	N	N	N	N		N	7790	60	2	0.78	3275540	422	3.59	7750	7790	7750	10040	5420	7730	7761.94	0.47	0	167	8143	7936	7763	7556	7383	8040	7660	20	2310	500	5250	10	1	4000000	312	27.43	1.76	12	0.01	284.00	4420.00	13900	20230110	-43.96	7200	20230726	8.19	13900	-43.96	20230110	7200	8.19	20230726	13900	-43.96	20230110	7200	8.19	20230726	1.60	N	025870	500	20 억		18627	N	N	0	N	00	N
50	20231023	160332	57	100.00	KOSDAQ		유통	N	N	N	N		N	7730	50	2	0.65	88774650	11548	199.69	7610	7970	7590	9980	5380	7680	7687.48	0.47	0	-88	7920	7800	7700	7580	7480	7860	7640	20	2300	500	5220	10	1	4000000	309	27.22	1.75	12	0.29	284.00	4420.00	13900	20230110	-44.39	7200	20230726	7.36	13900	-44.39	20230110	7200	7.36	20230726	13900	-44.39	20230110	7200	7.36	20230726	1.60	N	025870	500	20 억		18715	N	N	0	N	00	N
51	20231023	150331	57	100.00	KOSDAQ		유통	N	N	N	N		N	7740	60	2	0.78	87158200	11338	196.06	7610	7970	7590	9980	5380	7680	7687.29	0.47	0	-109	7920	7800	7700	7580	7480	7860	7640	20	2300	500	5220	10	1	4000000	310	27.25	1.75	12	0.28	284.00	4420.00	13900	20230110	-44.32	7200	20230726	7.50	13900	-44.32	20230110	7200	7.50	20230726	13900	-44.32	20230110	7200	7.50	20230726	1.60	N	025870	500	20 억		18715	N	N	0	N	00	N
52	20231023	140334	57	100.00	KOSDAQ		유통	N	N	N	N		N	7690	10	2	0.13	68887760	8955	154.85	7610	7970	7590	9980	5380	7680	7692.73	0.47	0	-113	7920	7800	7700	7580	7480	7860	7640	20	2300	500	5220	10	1	4000000	308	27.08	1.74	12	0.22	284.00	4420.00	13900	20230110	-44.68	7200	20230726	6.81	13900	-44.68	20230110	7200	6.81	20230726	13900	-44.68	20230110	7200	6.81	20230726	1.60	N	025870	500	20 억		18715	N	N	0	N	00	N
53	20231023	130333	57	100.00	KOSDAQ		유통	N	N	N	N		N	7740	60	2	0.78	66948980	8703	150.49	7610	7970	7590	9980	5380	7680	7692.70	0.47	0	-111	7920	7800	7700	7580	7480	7860	7640	20	2300	500	5220	10	1	4000000	310	27.25	1.75	12	0.22	284.00	4420.00	13900	20230110	-44.32	7200	20230726	7.50	13900	-44.32	20230110	7200	7.50	20230726	13900	-44.32	20230110	7200	7.50	20230726	1.60	N	025870	500	20 억		18715	N	N	0	N	00	N
54	20231023	120331	57	100.00	KOSDAQ		유통	N	N	N	N		N	7690	10	2	0.13	55734050	7244	125.26	7610	7970	7590	9980	5380	7680	7693.91	0.47	0	-214	7920	7800	7700	7580	7480	7860	7640	20	2300	500	5220	10	1	4000000	308	27.08	1.74	12	0.18	284.00	4420.00	13900	20230110	-44.68	7200	20230726	6.81	13900	-44.68	20230110	7200	6.81	20230726	13900	-44.68	20230110	7200	6.81	20230726	1.60	N	025870	500	20 억		18715	N	N	0	N	00	N
55	20231023	110332	57	100.00	KOSDAQ		유통	N	N	N	N		N	7700	20	2	0.26	51926400	6749	116.70	7610	7970	7590	9980	5380	7680	7694.04	0.47	0	-350	7920	7800	7700	7580	7480	7860	7640	20	2300	500	5220	10	1	4000000	308	27.11	1.74	12	0.17	284.00	4420.00	13900	20230110	-44.60	7200	20230726	6.94	13900	-44.60	20230110	7200	6.94	20230726	13900	-44.60	20230110	7200	6.94	20230726	1.60	N	025870	500	20 억		18715	N	N	0	N	00	N
56	20231023	100330	57	100.00	KOSDAQ		유통	N	N	N	N		N	7780	100	2	1.30	48873050	6353	109.86	7610	7970	7590	9980	5380	7680	7693.01	0.47	0	-357	7920	7800	7700	7580	7480	7860	7640	20	2300	500	5220	10	1	4000000	311	27.39	1.76	12	0.16	284.00	4420.00	13900	20230110	-44.03	7200	20230726	8.06	13900	-44.03	20230110	7200	8.06	20230726	13900	-44.03	20230110	7200	8.06	20230726	1.60	N	025870	500	20 억		18715	N	N	0	N	00	N
57	20231023	090336	57	100.00	KOSDAQ		유통	N	N	N	N		N	7680	0	3	0.00	7073030	925	16.00	7610	7680	7600	9980	5380	7680	7644.69	0.47	0	-2	7920	7800	7700	7580	7480	7860	7640	20	2300	500	5220	10	1	4000000	307	27.04	1.74	12	0.02	284.00	4420.00	13900	20230110	-44.75	7200	20230726	6.67	13900	-44.75	20230110	7200	6.67	20230726	13900	-44.75	20230110	7200	6.67	20230726	1.60	N	025870	500	20 억		18715	N	N	0	N	00	N
58	20231020	160332	57	100.00	KOSDAQ		유통	N	N	N	N		N	7680	-240	5	-3.03	44372800	5778	112.57	7600	7820	7600	10290	5550	7920	7679.58	0.49	0	-699	8086	8002	7856	7772	7626	8045	7815	20	2370	500	5380	10	1	4000000	307	27.04	1.74	12	0.14	284.00	4420.00	13900	20230110	-44.75	7200	20230726	6.67	13900	-44.75	20230110	7200	6.67	20230726	13900	-44.75	20230110	7200	6.67	20230726	1.60	N	025870	500	20 억		19674	N	N	0	N	00	N
59	20231020	150332	57	100.00	KOSDAQ		유통	N	N	N	N		N	7690	-230	5	-2.90	26900570	3507	68.32	7600	7820	7600	10290	5550	7920	7670.54	0.49	0	-70	8086	8002	7856	7772	7626	8045	7815	20	2370	500	5380	10	1	4000000	308	27.08	1.74	12	0.09	284.00	4420.00	13900	20230110	-44.68	7200	20230726	6.81	13900	-44.68	20230110	7200	6.81	20230726	13900	-44.68	20230110	7200	6.81	20230726	1.60	N	025870	500	20 억		19674	N	N	0	N	00	N
60	20231020	140334	57	100.00	KOSDAQ		유통	N	N	N	N		N	7720	-200	5	-2.53	19848880	2591	50.48	7600	7820	7600	10290	5550	7920	7660.70	0.49	0	-25	8086	8002	7856	7772	7626	8045	7815	20	2370	500	5380	10	1	4000000	309	27.18	1.75	12	0.06	284.00	4420.00	13900	20230110	-44.46	7200	20230726	7.22	13900	-44.46	20230110	7200	7.22	20230726	13900	-44.46	20230110	7200	7.22	20230726	1.60	N	025870	500	20 억		19674	N	N	0	N	00	N
61	20231020	130325	57	100.00	KOSDAQ		유통	N	N	N	N		N	7710	-210	5	-2.65	16911770	2209	43.04	7600	7820	7600	10290	5550	7920	7655.85	0.49	0	-117	8086	8002	7856	7772	7626	8045	7815	20	2370	500	5380	10	1	4000000	308	27.15	1.74	12	0.06	284.00	4420.00	13900	20230110	-44.53	7200	20230726	7.08	13900	-44.53	20230110	7200	7.08	20230726	13900	-44.53	20230110	7200	7.08	20230726	1.60	N	025870	500	20 억		19674	N	N	0	N	00	N
62	20231020	120329	57	100.00	KOSDAQ		유통	N	N	N	N		N	7630	-290	5	-3.66	9469830	1235	24.06	7600	7820	7600	10290	5550	7920	7667.88	0.49	0	-115	8086	8002	7856	7772	7626	8045	7815	20	2370	500	5380	10	1	4000000	305	26.87	1.73	12	0.03	284.00	4420.00	13900	20230110	-45.11	7200	20230726	5.97	13900	-45.11	20230110	7200	5.97	20230726	13900	-45.11	20230110	7200	5.97	20230726	1.60	N	025870	500	20 억		19674	N	N	0	N	00	N
63	20231020	110332	57	100.00	KOSDAQ		유통	N	N	N	N		N	7690	-230	5	-2.90	6768850	882	17.18	7600	7820	7600	10290	5550	7920	7674.43	0.49	0	-25	8086	8002	7856	7772	7626	8045	7815	20	2370	500	5380	10	1	4000000	308	27.08	1.74	12	0.02	284.00	4420.00	13900	20230110	-44.68	7200	20230726	6.81	13900	-44.68	20230110	7200	6.81	20230726	13900	-44.68	20230110	7200	6.81	20230726	1.60	N	025870	500	20 억		19674	N	N	0	N	00	N
64	20231020	100329	57	100.00	KOSDAQ		유통	N	N	N	N		N	7820	-100	5	-1.26	4415230	576	11.22	7600	7820	7600	10290	5550	7920	7665.33	0.49	0	-13	8086	8002	7856	7772	7626	8045	7815	20	2370	500	5380	10	1	4000000	313	27.54	1.77	12	0.01	284.00	4420.00	13900	20230110	-43.74	7200	20230726	8.61	13900	-43.74	20230110	7200	8.61	20230726	13900	-43.74	20230110	7200	8.61	20230726	1.60	N	025870	500	20 억		19674	N	N	0	N	00	N
65	20231020	090331	57	100.00	KOSDAQ		유통	N	N	N	N		N	7690	-230	5	-2.90	1413940	186	3.62	7600	7690	7600	10290	5550	7920	7601.83	0.49	0	157	8086	8002	7856	7772	7626	8045	7815	20	2370	500	5380	10	1	4000000	308	27.08	1.74	12	0.00	284.00	4420.00	13900	20230110	-44.68	7200	20230726	6.81	13900	-44.68	20230110	7200	6.81	20230726	13900	-44.68	20230110	7200	6.81	20230726	1.60	N	025870	500	20 억		19674	N	N	0	N	00	N
66	20231019	160329	57	100.00	KOSDAQ		유통	N	N	N	N		N	7920	-50	5	-0.63	39838650	5108	142.88	7890	7940	7710	10360	5580	7970	7799.27	0.50	0	-284	8063	8016	7963	7916	7863	8040	7940	20	2390	500	5410	10	1	4000000	317	27.89	1.79	12	0.13	284.00	4420.00	13900	20230110	-43.02	7200	20230726	10.00	13900	-43.02	20230110	7200	10.00	20230726	13900	-43.02	20230110	7200	10.00	20230726	1.60	N	025870	500	20 억		19958	N	N	0	N	00	N
67	20231019	150327	57	100.00	KOSDAQ		유통	N	N	N	N		N	7770	-200	5	-2.51	31478740	4031	112.76	7890	7940	7770	10360	5580	7970	7809.16	0.50	0	-352	8063	8016	7963	7916	7863	8040	7940	20	2390	500	5410	10	1	4000000	311	27.36	1.76	12	0.10	284.00	4420.00	13900	20230110	-44.10	7200	20230726	7.92	13900	-44.10	20230110	7200	7.92	20230726	13900	-44.10	20230110	7200	7.92	20230726	1.60	N	025870	500	20 억		19958	N	N	0	N	00	N
68	20231019	140329	57	100.00	KOSDAQ		유통	N	N	N	N		N	7920	-50	5	-0.63	23632760	3025	84.62	7890	7940	7770	10360	5580	7970	7812.48	0.50	0	-243	8063	8016	7963	7916	7863	8040	7940	20	2390	500	5410	10	1	4000000	317	27.89	1.79	12	0.08	284.00	4420.00	13900	20230110	-43.02	7200	20230726	10.00	13900	-43.02	20230110	7200	10.00	20230726	13900	-43.02	20230110	7200	10.00	20230726	1.60	N	025870	500	20 억		19958	N	N	0	N	00	N
69	20231019	130327	57	100.00	KOSDAQ		유통	N	N	N	N		N	7850	-120	5	-1.51	21001520	2690	75.24	7890	7890	7770	10360	5580	7970	7807.26	0.50	0	-204	8063	8016	7963	7916	7863	8040	7940	20	2390	500	5410	10	1	4000000	314	27.64	1.78	12	0.07	284.00	4420.00	13900	20230110	-43.53	7200	20230726	9.03	13900	-43.53	20230110	7200	9.03	20230726	13900	-43.53	20230110	7200	9.03	20230726	1.60	N	025870	500	20 억		19958	N	N	0	N	00	N
70	20231019	120327	57	100.00	KOSDAQ		유통	N	N	N	N		N	7770	-200	5	-2.51	13976480	1793	50.15	7890	7890	7770	10360	5580	7970	7795.03	0.50	0	-176	8063	8016	7963	7916	7863	8040	7940	20	2390	500	5410	10	1	4000000	311	27.36	1.76	12	0.04	284.00	4420.00	13900	20230110	-44.10	7200	20230726	7.92	13900	-44.10	20230110	7200	7.92	20230726	13900	-44.10	20230110	7200	7.92	20230726	1.60	N	025870	500	20 억		19958	N	N	0	N	00	N
71	20231019	110329	57	100.00	KOSDAQ		유통	N	N	N	N		N	7780	-190	5	-2.38	4516460	576	16.11	7890	7890	7770	10360	5580	7970	7841.08	0.50	0	-174	8063	8016	7963	7916	7863	8040	7940	20	2390	500	5410	10	1	4000000	311	27.39	1.76	12	0.01	284.00	4420.00	13900	20230110	-44.03	7200	20230726	8.06	13900	-44.03	20230110	7200	8.06	20230726	13900	-44.03	20230110	7200	8.06	20230726	1.60	N	025870	500	20 억		19958	N	N	0	N	00	N
72	20231019	100326	57	100.00	KOSDAQ		유통	N	N	N	N		N	7850	-120	5	-1.51	3587180	457	12.78	7890	7890	7770	10360	5580	7970	7849.41	0.50	0	-126	8063	8016	7963	7916	7863	8040	7940	20	2390	500	5410	10	1	4000000	314	27.64	1.78	12	0.01	284.00	4420.00	13900	20230110	-43.53	7200	20230726	9.03	13900	-43.53	20230110	7200	9.03	20230726	13900	-43.53	20230110	7200	9.03	20230726	1.60	N	025870	500	20 억		19958	N	N	0	N	00	N
73	20231019	090329	57	100.00	KOSDAQ		유통	N	N	N	N		N	7830	-140	5	-1.76	1773090	225	6.29	7890	7890	7830	10360	5580	7970	7880.40	0.50	0	-119	8063	8016	7963	7916	7863	8040	7940	20	2390	500	5410	10	1	4000000	313	27.57	1.77	12	0.01	284.00	4420.00	13900	20230110	-43.67	7200	20230726	8.75	13900	-43.67	20230110	7200	8.75	20230726	13900	-43.67	20230110	7200	8.75	20230726	1.60	N	025870	500	20 억		19958	N	N	0	N	00	N
74	20231018	160329	57	100.00	KOSDAQ		유통	N	N	N	N		N	7970	60	2	0.76	28121710	3545	45.95	7910	8010	7910	10280	5540	7910	7932.77	0.51	0	-502	8110	8010	7870	7770	7630	8060	7820	20	2370	500	5370	10	1	4000000	319	28.06	1.80	12	0.09	284.00	4420.00	13900	20230110	-42.66	7200	20230726	10.69	13900	-42.66	20230110	7200	10.69	20230726	13900	-42.66	20230110	7200	10.69	20230726	1.62	N	025870	500	20 억		20460	N	N	0	N	00	N
75	20231018	150325	57	100.00	KOSDAQ		유통	N	N	N	N		N	7910	0	3	0.00	24346540	3070	39.79	7910	8010	7910	10280	5540	7910	7930.47	0.51	0	-502	8110	8010	7870	7770	7630	8060	7820	20	2370	500	5370	10	1	4000000	316	27.85	1.79	12	0.08	284.00	4420.00	13900	20230110	-43.09	7200	20230726	9.86	13900	-43.09	20230110	7200	9.86	20230726	13900	-43.09	20230110	7200	9.86	20230726	1.62	N	025870	500	20 억		20460	N	N	0	N	00	N
76	20231018	140325	57	100.00	KOSDAQ		유통	N	N	N	N		N	7960	50	2	0.63	19581860	2468	31.99	7910	8010	7910	10280	5540	7910	7934.30	0.51	0	-465	8110	8010	7870	7770	7630	8060	7820	20	2370	500	5370	10	1	4000000	318	28.03	1.80	12	0.06	284.00	4420.00	13900	20230110	-42.73	7200	20230726	10.56	13900	-42.73	20230110	7200	10.56	20230726	13900	-42.73	20230110	7200	10.56	20230726	1.62	N	025870	500	20 억		20460	N	N	0	N	00	N
77	20231018	130322	57	100.00	KOSDAQ		유통	N	N	N	N		N	7940	30	2	0.38	18086340	2280	29.55	7910	8010	7910	10280	5540	7910	7932.61	0.51	0	-432	8110	8010	7870	7770	7630	8060	7820	20	2370	500	5370	10	1	4000000	318	27.96	1.80	12	0.06	284.00	4420.00	13900	20230110	-42.88	7200	20230726	10.28	13900	-42.88	20230110	7200	10.28	20230726	13900	-42.88	20230110	7200	10.28	20230726	1.62	N	025870	500	20 억		20460	N	N	0	N	00	N
78	20231018	120327	57	100.00	KOSDAQ		유통	N	N	N	N		N	7990	80	2	1.01	17217690	2171	28.14	7910	8010	7910	10280	5540	7910	7930.76	0.51	0	-427	8110	8010	7870	7770	7630	8060	7820	20	2370	500	5370	10	1	4000000	320	28.13	1.81	12	0.05	284.00	4420.00	13900	20230110	-42.52	7200	20230726	10.97	13900	-42.52	20230110	7200	10.97	20230726	13900	-42.52	20230110	7200	10.97	20230726	1.62	N	025870	500	20 억		20460	N	N	0	N	00	N
79	20231018	110325	57	100.00	KOSDAQ		유통	N	N	N	N		N	7970	60	2	0.76	13550070	1711	22.18	7910	8010	7910	10280	5540	7910	7919.39	0.51	0	-123	8110	8010	7870	7770	7630	8060	7820	20	2370	500	5370	10	1	4000000	319	28.06	1.80	12	0.04	284.00	4420.00	13900	20230110	-42.66	7200	20230726	10.69	13900	-42.66	20230110	7200	10.69	20230726	13900	-42.66	20230110	7200	10.69	20230726	1.62	N	025870	500	20 억		20460	N	N	0	N	00	N
80	20231018	100327	57	100.00	KOSDAQ		유통	N	N	N	N		N	7930	20	2	0.25	12721190	1607	20.83	7910	8010	7910	10280	5540	7910	7916.11	0.51	0	-123	8110	8010	7870	7770	7630	8060	7820	20	2370	500	5370	10	1	4000000	317	27.92	1.79	12	0.04	284.00	4420.00	13900	20230110	-42.95	7200	20230726	10.14	13900	-42.95	20230110	7200	10.14	20230726	13900	-42.95	20230110	7200	10.14	20230726	1.62	N	025870	500	20 억		20460	N	N	0	N	00	N
81	20231018	090325	57	100.00	KOSDAQ		유통	N	N	N	N		N	7910	0	3	0.00	5821780	736	9.54	7910	7930	7910	10280	5540	7910	7910.03	0.51	0	-93	8110	8010	7870	7770	7630	8060	7820	20	2370	500	5370	10	1	4000000	316	27.85	1.79	12	0.02	284.00	4420.00	13900	20230110	-43.09	7200	20230726	9.86	13900	-43.09	20230110	7200	9.86	20230726	13900	-43.09	20230110	7200	9.86	20230726	1.62	N	025870	500	20 억		20460	N	N	0	N	00	N
82	20231017	160327	57	100.00	KOSDAQ		유통	N	N	N	N		N	7910	20	2	0.25	60840640	7708	98.85	7830	7970	7730	10250	5530	7890	7893.18	0.51	0	257	8090	7990	7850	7750	7610	7920	7680	20	2360	500	5360	10	1	4000000	316	27.85	1.79	12	0.19	284.00	4420.00	13900	20230110	-43.09	7200	20230726	9.86	13900	-43.09	20230110	7200	9.86	20230726	13900	-43.09	20230110	7200	9.86	20230726	1.62	N	025870	500	20 억		20203	N	N	0	N	00	N
83	20231017	150325	57	100.00	KOSDAQ		유통	N	N	N	N		N	7920	30	2	0.38	59186660	7499	96.17	7830	7970	7730	10250	5530	7890	7892.61	0.51	0	264	8090	7990	7850	7750	7610	7920	7680	20	2360	500	5360	10	1	4000000	317	27.89	1.79	12	0.19	284.00	4420.00	13900	20230110	-43.02	7200	20230726	10.00	13900	-43.02	20230110	7200	10.00	20230726	13900	-43.02	20230110	7200	10.00	20230726	1.62	N	025870	500	20 억		20203	N	N	0	N	00	N
84	20231017	140326	57	100.00	KOSDAQ		유통	N	N	N	N		N	7920	30	2	0.38	56290630	7134	91.48	7830	7970	7730	10250	5530	7890	7890.47	0.51	0	309	8090	7990	7850	7750	7610	7920	7680	20	2360	500	5360	10	1	4000000	317	27.89	1.79	12	0.18	284.00	4420.00	13900	20230110	-43.02	7200	20230726	10.00	13900	-43.02	20230110	7200	10.00	20230726	13900	-43.02	20230110	7200	10.00	20230726	1.62	N	025870	500	20 억		20203	N	N	0	N	00	N
85	20231017	130325	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	60	2	0.76	34547320	4380	56.17	7830	7970	7730	10250	5530	7890	7887.52	0.51	0	-23	8090	7990	7850	7750	7610	7920	7680	20	2360	500	5360	10	1	4000000	318	27.99	1.80	12	0.11	284.00	4420.00	13900	20230110	-42.81	7200	20230726	10.42	13900	-42.81	20230110	7200	10.42	20230726	13900	-42.81	20230110	7200	10.42	20230726	1.62	N	025870	500	20 억		20203	N	N	0	N	00	N
86	20231017	120326	57	100.00	KOSDAQ		유통	N	N	N	N		N	7900	10	2	0.13	24444760	3109	39.87	7830	7900	7730	10250	5530	7890	7862.58	0.51	0	69	8090	7990	7850	7750	7610	7920	7680	20	2360	500	5360	10	1	4000000	316	27.82	1.79	12	0.08	284.00	4420.00	13900	20230110	-43.17	7200	20230726	9.72	13900	-43.17	20230110	7200	9.72	20230726	13900	-43.17	20230110	7200	9.72	20230726	1.62	N	025870	500	20 억		20203	N	N	0	N	00	N
87	20231017	110322	57	100.00	KOSDAQ		유통	N	N	N	N		N	7860	-30	5	-0.38	14830710	1890	24.24	7830	7880	7730	10250	5530	7890	7846.94	0.51	0	69	8090	7990	7850	7750	7610	7920	7680	20	2360	500	5360	10	1	4000000	314	27.68	1.78	12	0.05	284.00	4420.00	13900	20230110	-43.45	7200	20230726	9.17	13900	-43.45	20230110	7200	9.17	20230726	13900	-43.45	20230110	7200	9.17	20230726	1.62	N	025870	500	20 억		20203	N	N	0	N	00	N
88	20231017	100322	57	100.00	KOSDAQ		유통	N	N	N	N		N	7850	-40	5	-0.51	7460990	954	12.23	7830	7870	7730	10250	5530	7890	7820.74	0.51	0	56	8090	7990	7850	7750	7610	7920	7680	20	2360	500	5360	10	1	4000000	314	27.64	1.78	12	0.02	284.00	4420.00	13900	20230110	-43.53	7200	20230726	9.03	13900	-43.53	20230110	7200	9.03	20230726	13900	-43.53	20230110	7200	9.03	20230726	1.62	N	025870	500	20 억		20203	N	N	0	N	00	N
89	20231017	090324	57	100.00	KOSDAQ		유통	N	N	N	N		N	7790	-100	5	-1.27	3906650	501	6.42	7830	7830	7730	10250	5530	7890	7797.70	0.51	0	-15	8090	7990	7850	7750	7610	7920	7680	20	2360	500	5360	10	1	4000000	312	27.43	1.76	12	0.01	284.00	4420.00	13900	20230110	-43.96	7200	20230726	8.19	13900	-43.96	20230110	7200	8.19	20230726	13900	-43.96	20230110	7200	8.19	20230726	1.62	N	025870	500	20 억		20203	N	N	0	N	00	N
90	20231016	160323	57	100.00	KOSDAQ		유통	N	N	N	N		N	7890	-60	5	-0.75	60980170	7797	181.83	7940	7950	7710	10330	5570	7950	7820.98	0.50	0	205	8056	8002	7896	7842	7736	8030	7870	20	2380	500	5400	10	1	4000000	316	27.78	1.79	12	0.19	284.00	4420.00	13900	20230110	-43.24	7200	20230726	9.58	13900	-43.24	20230110	7200	9.58	20230726	13900	-43.24	20230110	7200	9.58	20230726	1.62	N	025870	500	20 억		19998	N	N	0	N	00	N
91	20231016	150322	57	100.00	KOSDAQ		유통	N	N	N	N		N	7780	-170	5	-2.14	55142760	7045	164.30	7940	7950	7780	10330	5570	7950	7827.22	0.50	0	185	8056	8002	7896	7842	7736	8030	7870	20	2380	500	5400	10	1	4000000	311	27.39	1.76	12	0.18	284.00	4420.00	13900	20230110	-44.03	7200	20230726	8.06	13900	-44.03	20230110	7200	8.06	20230726	13900	-44.03	20230110	7200	8.06	20230726	1.62	N	025870	500	20 억		19998	N	N	0	N	00	N
92	20231016	140323	57	100.00	KOSDAQ		유통	N	N	N	N		N	7820	-130	5	-1.64	44606820	5693	132.77	7940	7950	7790	10330	5570	7950	7835.38	0.50	0	139	8056	8002	7896	7842	7736	8030	7870	20	2380	500	5400	10	1	4000000	313	27.54	1.77	12	0.14	284.00	4420.00	13900	20230110	-43.74	7200	20230726	8.61	13900	-43.74	20230110	7200	8.61	20230726	13900	-43.74	20230110	7200	8.61	20230726	1.62	N	025870	500	20 억		19998	N	N	0	N	00	N
93	20231016	130322	57	100.00	KOSDAQ		유통	N	N	N	N		N	7820	-130	5	-1.64	38647650	4938	115.16	7940	7940	7790	10330	5570	7950	7826.58	0.50	0	44	8056	8002	7896	7842	7736	8030	7870	20	2380	500	5400	10	1	4000000	313	27.54	1.77	12	0.12	284.00	4420.00	13900	20230110	-43.74	7200	20230726	8.61	13900	-43.74	20230110	7200	8.61	20230726	13900	-43.74	20230110	7200	8.61	20230726	1.62	N	025870	500	20 억		19998	N	N	0	N	00	N
94	20231016	120323	57	100.00	KOSDAQ		유통	N	N	N	N		N	7850	-100	5	-1.26	33481130	4279	99.79	7940	7940	7790	10330	5570	7950	7824.52	0.50	0	44	8056	8002	7896	7842	7736	8030	7870	20	2380	500	5400	10	1	4000000	314	27.64	1.78	12	0.11	284.00	4420.00	13900	20230110	-43.53	7200	20230726	9.03	13900	-43.53	20230110	7200	9.03	20230726	13900	-43.53	20230110	7200	9.03	20230726	1.62	N	025870	500	20 억		19998	N	N	0	N	00	N
95	20231016	110322	57	100.00	KOSDAQ		유통	N	N	N	N		N	7800	-150	5	-1.89	28245960	3614	84.28	7940	7940	7790	10330	5570	7950	7815.71	0.50	0	43	8056	8002	7896	7842	7736	8030	7870	20	2380	500	5400	10	1	4000000	312	27.46	1.76	12	0.09	284.00	4420.00	13900	20230110	-43.88	7200	20230726	8.33	13900	-43.88	20230110	7200	8.33	20230726	13900	-43.88	20230110	7200	8.33	20230726	1.62	N	025870	500	20 억		19998	N	N	0	N	00	N
96	20231016	100318	57	100.00	KOSDAQ		유통	N	N	N	N		N	7790	-160	5	-2.01	11524180	1469	34.26	7940	7940	7790	10330	5570	7950	7844.91	0.50	0	54	8056	8002	7896	7842	7736	8030	7870	20	2380	500	5400	10	1	4000000	312	27.43	1.76	12	0.04	284.00	4420.00	13900	20230110	-43.96	7200	20230726	8.19	13900	-43.96	20230110	7200	8.19	20230726	13900	-43.96	20230110	7200	8.19	20230726	1.62	N	025870	500	20 억		19998	N	N	0	N	00	N
97	20231016	090321	57	100.00	KOSDAQ		유통	N	N	N	N		N	7940	-10	5	-0.13	5168930	656	15.30	7940	7940	7870	10330	5570	7950	7879.47	0.50	0	-84	8056	8002	7896	7842	7736	8030	7870	20	2380	500	5400	10	1	4000000	318	27.96	1.80	12	0.02	284.00	4420.00	13900	20230110	-42.88	7200	20230726	10.28	13900	-42.88	20230110	7200	10.28	20230726	13900	-42.88	20230110	7200	10.28	20230726	1.62	N	025870	500	20 억		19998	N	N	0	N	00	N
98	20231012	160327	57	100.00	KOSDAQ		유통	N	N	N	N		N	7870	80	2	1.03	37608150	4812	91.10	7790	7970	7750	10120	5460	7790	7815.49	0.50	0	651	7983	7886	7723	7626	7463	7935	7675	20	2330	500	5290	10	1	4000000	315	27.71	1.78	12	0.12	284.00	4420.00	13900	20230110	-43.38	7200	20230726	9.31	13900	-43.38	20230110	7200	9.31	20230726	13900	-43.38	20230110	7200	9.31	20230726	1.68	N	025870	500	20 억		19839	N	N	0	N	00	N
99	20231012	150323	57	100.00	KOSDAQ		유통	N	N	N	N		N	7860	70	2	0.90	34732060	4445	84.15	7790	7970	7750	10120	5460	7790	7813.74	0.50	0	815	7983	7886	7723	7626	7463	7935	7675	20	2330	500	5290	10	1	4000000	314	27.68	1.78	12	0.11	284.00	4420.00	13900	20230110	-43.45	7200	20230726	9.17	13900	-43.45	20230110	7200	9.17	20230726	13900	-43.45	20230110	7200	9.17	20230726	1.68	N	025870	500	20 억		19839	N	N	0	N	00	N
100	20231012	140320	57	100.00	KOSDAQ		유통	N	N	N	N		N	7850	60	2	0.77	28897710	3702	70.09	7790	7970	7750	10120	5460	7790	7805.97	0.50	0	664	7983	7886	7723	7626	7463	7935	7675	20	2330	500	5290	10	1	4000000	314	27.64	1.78	12	0.09	284.00	4420.00	13900	20230110	-43.53	7200	20230726	9.03	13900	-43.53	20230110	7200	9.03	20230726	13900	-43.53	20230110	7200	9.03	20230726	1.68	N	025870	500	20 억		19839	N	N	0	N	00	N
101	20231012	130322	57	100.00	KOSDAQ		유통	N	N	N	N		N	7940	150	2	1.93	25767940	3305	62.57	7790	7970	7750	10120	5460	7790	7796.65	0.50	0	640	7983	7886	7723	7626	7463	7935	7675	20	2330	500	5290	10	1	4000000	318	27.96	1.80	12	0.08	284.00	4420.00	13900	20230110	-42.88	7200	20230726	10.28	13900	-42.88	20230110	7200	10.28	20230726	13900	-42.88	20230110	7200	10.28	20230726	1.68	N	025870	500	20 억		19839	N	N	0	N	00	N
102	20231012	120328	57	100.00	KOSDAQ		유통	N	N	N	N		N	7820	30	2	0.39	22367160	2878	54.49	7790	7820	7750	10120	5460	7790	7771.77	0.50	0	647	7983	7886	7723	7626	7463	7935	7675	20	2330	500	5290	10	1	4000000	313	27.54	1.77	12	0.07	284.00	4420.00	13900	20230110	-43.74	7200	20230726	8.61	13900	-43.74	20230110	7200	8.61	20230726	13900	-43.74	20230110	7200	8.61	20230726	1.68	N	025870	500	20 억		19839	N	N	0	N	00	N
103	20231012	110326	57	100.00	KOSDAQ		유통	N	N	N	N		N	7790	0	3	0.00	19835290	2553	48.33	7790	7790	7750	10120	5460	7790	7769.40	0.50	0	561	7983	7886	7723	7626	7463	7935	7675	20	2330	500	5290	10	1	4000000	312	27.43	1.76	12	0.06	284.00	4420.00	13900	20230110	-43.96	7200	20230726	8.19	13900	-43.96	20230110	7200	8.19	20230726	13900	-43.96	20230110	7200	8.19	20230726	1.68	N	025870	500	20 억		19839	N	N	0	N	00	N
104	20231012	100325	57	100.00	KOSDAQ		유통	N	N	N	N		N	7770	-20	5	-0.26	12064050	1551	29.36	7790	7790	7750	10120	5460	7790	7778.24	0.50	0	534	7983	7886	7723	7626	7463	7935	7675	20	2330	500	5290	10	1	4000000	311	27.36	1.76	12	0.04	284.00	4420.00	13900	20230110	-44.10	7200	20230726	7.92	13900	-44.10	20230110	7200	7.92	20230726	13900	-44.10	20230110	7200	7.92	20230726	1.68	N	025870	500	20 억		19839	N	N	0	N	00	N
105	20231012	090326	57	100.00	KOSDAQ		유통	N	N	N	N		N	7790	0	3	0.00	8850680	1138	21.54	7790	7790	7760	10120	5460	7790	7777.40	0.50	0	357	7983	7886	7723	7626	7463	7935	7675	20	2330	500	5290	10	1	4000000	312	27.43	1.76	12	0.03	284.00	4420.00	13900	20230110	-43.96	7200	20230726	8.19	13900	-43.96	20230110	7200	8.19	20230726	13900	-43.96	20230110	7200	8.19	20230726	1.68	N	025870	500	20 억		19839	N	N	0	N	00	N
106	20231011	160323	57	100.00	KOSDAQ		유통	N	N	N	N		N	7790	120	2	1.56	40600770	5282	52.77	7610	7820	7560	9970	5370	7670	7686.63	0.50	0	-217	8156	7912	7686	7442	7216	8035	7565	20	2300	500	5210	10	1	4000000	312	27.43	1.76	12	0.13	284.00	4420.00	13900	20230110	-43.96	7200	20230726	8.19	13900	-43.96	20230110	7200	8.19	20230726	13900	-43.96	20230110	7200	8.19	20230726	1.69	N	025870	500	20 억		20056	N	N	0	N	00	N
107	20231011	150323	57	100.00	KOSDAQ		유통	N	N	N	N		N	7780	110	2	1.43	37345960	4864	48.60	7610	7820	7560	9970	5370	7670	7678.03	0.50	0	-219	8156	7912	7686	7442	7216	8035	7565	20	2300	500	5210	10	1	4000000	311	27.39	1.76	12	0.12	284.00	4420.00	13900	20230110	-44.03	7200	20230726	8.06	13900	-44.03	20230110	7200	8.06	20230726	13900	-44.03	20230110	7200	8.06	20230726	1.69	N	025870	500	20 억		20056	N	N	0	N	00	N
108	20231011	140327	57	100.00	KOSDAQ		유통	N	N	N	N		N	7800	130	2	1.69	34982880	4560	45.56	7610	7820	7560	9970	5370	7670	7671.68	0.50	0	-212	8156	7912	7686	7442	7216	8035	7565	20	2300	500	5210	10	1	4000000	312	27.46	1.76	12	0.11	284.00	4420.00	13900	20230110	-43.88	7200	20230726	8.33	13900	-43.88	20230110	7200	8.33	20230726	13900	-43.88	20230110	7200	8.33	20230726	1.69	N	025870	500	20 억		20056	N	N	0	N	00	N
109	20231011	130321	57	100.00	KOSDAQ		유통	N	N	N	N		N	7750	80	2	1.04	28860790	3774	37.71	7610	7820	7560	9970	5370	7670	7647.27	0.50	0	-80	8156	7912	7686	7442	7216	8035	7565	20	2300	500	5210	10	1	4000000	310	27.29	1.75	12	0.09	284.00	4420.00	13900	20230110	-44.24	7200	20230726	7.64	13900	-44.24	20230110	7200	7.64	20230726	13900	-44.24	20230110	7200	7.64	20230726	1.69	N	025870	500	20 억		20056	N	N	0	N	00	N
110	20231011	120328	57	100.00	KOSDAQ		유통	N	N	N	N		N	7750	80	2	1.04	27445250	3592	35.89	7610	7780	7560	9970	5370	7670	7640.66	0.50	0	19	8156	7912	7686	7442	7216	8035	7565	20	2300	500	5210	10	1	4000000	310	27.29	1.75	12	0.09	284.00	4420.00	13900	20230110	-44.24	7200	20230726	7.64	13900	-44.24	20230110	7200	7.64	20230726	13900	-44.24	20230110	7200	7.64	20230726	1.69	N	025870	500	20 억		20056	N	N	0	N	00	N
111	20231011	110324	57	100.00	KOSDAQ		유통	N	N	N	N		N	7700	30	2	0.39	24533810	3215	32.12	7610	7700	7560	9970	5370	7670	7631.05	0.50	0	103	8156	7912	7686	7442	7216	8035	7565	20	2300	500	5210	10	1	4000000	308	27.11	1.74	12	0.08	284.00	4420.00	13900	20230110	-44.60	7200	20230726	6.94	13900	-44.60	20230110	7200	6.94	20230726	13900	-44.60	20230110	7200	6.94	20230726	1.69	N	025870	500	20 억		20056	N	N	0	N	00	N
112	20231011	100322	57	100.00	KOSDAQ		유통	N	N	N	N		N	7620	-50	5	-0.65	12910350	1699	16.97	7610	7640	7560	9970	5370	7670	7598.79	0.50	0	65	8156	7912	7686	7442	7216	8035	7565	20	2300	500	5210	10	1	4000000	305	26.83	1.72	12	0.04	284.00	4420.00	13900	20230110	-45.18	7200	20230726	5.83	13900	-45.18	20230110	7200	5.83	20230726	13900	-45.18	20230110	7200	5.83	20230726	1.69	N	025870	500	20 억		20056	N	N	0	N	00	N
113	20231011	090324	57	100.00	KOSDAQ		유통	N	N	N	N		N	7590	-80	5	-1.04	1262950	166	1.66	7610	7610	7580	9970	5370	7670	7608.13	0.50	0	-32	8156	7912	7686	7442	7216	8035	7565	20	2300	500	5210	10	1	4000000	304	26.73	1.72	12	0.00	284.00	4420.00	13900	20230110	-45.40	7200	20230726	5.42	13900	-45.40	20230110	7200	5.42	20230726	13900	-45.40	20230110	7200	5.42	20230726	1.69	N	025870	500	20 억		20056	N	N	0	N	00	N
114	20231010	160321	57	100.00	KOSDAQ		유통	N	N	N	N		N	7670	210	2	2.82	75585740	10002	134.60	7460	7930	7460	9690	5230	7460	7557.06	0.50	0	-9	7546	7502	7416	7372	7286	7525	7395	20	2230	500	5070	10	1	4000000	307	27.01	1.74	12	0.25	284.00	4420.00	13900	20230110	-44.82	7200	20230726	6.53	13900	-44.82	20230110	7200	6.53	20230726	13900	-44.82	20230110	7200	6.53	20230726	1.70	N	025870	500	20 억		20065	N	N	0	N	00	N
115	20231010	150320	57	100.00	KOSDAQ		유통	N	N	N	N		N	7520	60	2	0.80	71757740	9498	127.82	7460	7930	7460	9690	5230	7460	7555.04	0.50	0	0	7546	7502	7416	7372	7286	7525	7395	20	2230	500	5070	10	1	4000000	301	26.48	1.70	12	0.24	284.00	4420.00	13900	20230110	-45.90	7200	20230726	4.44	13900	-45.90	20230110	7200	4.44	20230726	13900	-45.90	20230110	7200	4.44	20230726	1.70	N	025870	500	20 억		20065	N	N	0	N	00	N
116	20231010	140320	57	100.00	KOSDAQ		유통	N	N	N	N		N	7580	120	2	1.61	68611200	9080	122.19	7460	7930	7460	9690	5230	7460	7556.30	0.50	0	-43	7546	7502	7416	7372	7286	7525	7395	20	2230	500	5070	10	1	4000000	303	26.69	1.71	12	0.23	284.00	4420.00	13900	20230110	-45.47	7200	20230726	5.28	13900	-45.47	20230110	7200	5.28	20230726	13900	-45.47	20230110	7200	5.28	20230726	1.70	N	025870	500	20 억		20065	N	N	0	N	00	N
117	20231010	130319	57	100.00	KOSDAQ		유통	N	N	N	N		N	7550	90	2	1.21	58022730	7674	103.27	7460	7930	7460	9690	5230	7460	7560.95	0.50	0	-84	7546	7502	7416	7372	7286	7525	7395	20	2230	500	5070	10	1	4000000	302	26.58	1.71	12	0.19	284.00	4420.00	13900	20230110	-45.68	7200	20230726	4.86	13900	-45.68	20230110	7200	4.86	20230726	13900	-45.68	20230110	7200	4.86	20230726	1.70	N	025870	500	20 억		20065	N	N	0	N	00	N
118	20231010	120319	57	100.00	KOSDAQ		유통	N	N	N	N		N	7550	90	2	1.21	55652860	7360	99.04	7460	7930	7460	9690	5230	7460	7561.53	0.50	0	25	7546	7502	7416	7372	7286	7525	7395	20	2230	500	5070	10	1	4000000	302	26.58	1.71	12	0.18	284.00	4420.00	13900	20230110	-45.68	7200	20230726	4.86	13900	-45.68	20230110	7200	4.86	20230726	13900	-45.68	20230110	7200	4.86	20230726	1.70	N	025870	500	20 억		20065	N	N	0	N	00	N
119	20231010	110312	57	100.00	KOSDAQ		유통	N	N	N	N		N	7570	110	2	1.47	54152480	7162	96.38	7460	7930	7460	9690	5230	7460	7561.08	0.50	0	51	7546	7502	7416	7372	7286	7525	7395	20	2230	500	5070	10	1	4000000	303	26.65	1.71	12	0.18	284.00	4420.00	13900	20230110	-45.54	7200	20230726	5.14	13900	-45.54	20230110	7200	5.14	20230726	13900	-45.54	20230110	7200	5.14	20230726	1.70	N	025870	500	20 억		20065	N	N	0	N	00	N
120	20231010	100317	57	100.00	KOSDAQ		유통	N	N	N	N		N	7530	70	2	0.94	38900610	5149	69.29	7460	7930	7460	9690	5230	7460	7554.98	0.50	0	3	7546	7502	7416	7372	7286	7525	7395	20	2230	500	5070	10	1	4000000	301	26.51	1.70	12	0.13	284.00	4420.00	13900	20230110	-45.83	7200	20230726	4.58	13900	-45.83	20230110	7200	4.58	20230726	13900	-45.83	20230110	7200	4.58	20230726	1.70	N	025870	500	20 억		20065	N	N	0	N	00	N
121	20231010	090318	57	100.00	KOSDAQ		유통	N	N	N	N		N	7500	40	2	0.54	15885420	2129	28.65	7460	7500	7460	9690	5230	7460	7461.45	0.50	0	-163	7546	7502	7416	7372	7286	7525	7395	20	2230	500	5070	10	1	4000000	300	26.41	1.70	12	0.05	284.00	4420.00	13900	20230110	-46.04	7200	20230726	4.17	13900	-46.04	20230110	7200	4.17	20230726	13900	-46.04	20230110	7200	4.17	20230726	1.70	N	025870	500	20 억		20065	N	N	0	N	00	N
122	20231006	160319	57	100.00	KOSDAQ		유통	N	N	N	N		N	7460	50	2	0.67	54436310	7338	44.62	7390	7460	7330	9630	5190	7410	7418.41	0.45	0	2041	7523	7466	7383	7326	7243	7495	7355	20	2220	500	5030	10	1	4000000	298	26.27	1.69	12	0.18	284.00	4420.00	13900	20230110	-46.33	7200	20230726	3.61	13900	-46.33	20230110	7200	3.61	20230726	13900	-46.33	20230110	7200	3.61	20230726	1.69	N	025870	500	20 억		18024	N	N	0	N	00	N
123	20231006	150314	57	100.00	KOSDAQ		유통	N	N	N	N		N	7450	40	2	0.54	49554910	6683	40.64	7390	7460	7330	9630	5190	7410	7415.07	0.45	0	2040	7523	7466	7383	7326	7243	7495	7355	20	2220	500	5030	10	1	4000000	298	26.23	1.69	12	0.17	284.00	4420.00	13900	20230110	-46.40	7200	20230726	3.47	13900	-46.40	20230110	7200	3.47	20230726	13900	-46.40	20230110	7200	3.47	20230726	1.69	N	025870	500	20 억		18024	N	N	0	N	00	N
124	20231006	140315	57	100.00	KOSDAQ		유통	N	N	N	N		N	7450	40	2	0.54	42576610	5746	34.94	7390	7460	7330	9630	5190	7410	7409.78	0.45	0	2013	7523	7466	7383	7326	7243	7495	7355	20	2220	500	5030	10	1	4000000	298	26.23	1.69	12	0.14	284.00	4420.00	13900	20230110	-46.40	7200	20230726	3.47	13900	-46.40	20230110	7200	3.47	20230726	13900	-46.40	20230110	7200	3.47	20230726	1.69	N	025870	500	20 억		18024	N	N	0	N	00	N
125	20231006	130313	57	100.00	KOSDAQ		유통	N	N	N	N		N	7440	30	2	0.40	34070740	4599	27.96	7390	7460	7330	9630	5190	7410	7408.29	0.45	0	1938	7523	7466	7383	7326	7243	7495	7355	20	2220	500	5030	10	1	4000000	298	26.20	1.68	12	0.11	284.00	4420.00	13900	20230110	-46.47	7200	20230726	3.33	13900	-46.47	20230110	7200	3.33	20230726	13900	-46.47	20230110	7200	3.33	20230726	1.69	N	025870	500	20 억		18024	N	N	0	N	00	N
126	20231006	120311	57	100.00	KOSDAQ		유통	N	N	N	N		N	7440	30	2	0.40	30798540	4159	25.29	7390	7460	7330	9630	5190	7410	7405.27	0.45	0	1938	7523	7466	7383	7326	7243	7495	7355	20	2220	500	5030	10	1	4000000	298	26.20	1.68	12	0.10	284.00	4420.00	13900	20230110	-46.47	7200	20230726	3.33	13900	-46.47	20230110	7200	3.33	20230726	13900	-46.47	20230110	7200	3.33	20230726	1.69	N	025870	500	20 억		18024	N	N	0	N	00	N
127	20231006	110309	57	100.00	KOSDAQ		유통	N	N	N	N		N	7440	30	2	0.40	28952930	3911	23.78	7390	7460	7330	9630	5190	7410	7402.95	0.45	0	1938	7523	7466	7383	7326	7243	7495	7355	20	2220	500	5030	10	1	4000000	298	26.20	1.68	12	0.10	284.00	4420.00	13900	20230110	-46.47	7200	20230726	3.33	13900	-46.47	20230110	7200	3.33	20230726	13900	-46.47	20230110	7200	3.33	20230726	1.69	N	025870	500	20 억		18024	N	N	0	N	00	N
128	20231006	100311	57	100.00	KOSDAQ		유통	N	N	N	N		N	7390	-20	5	-0.27	24443910	3305	20.10	7390	7440	7330	9630	5190	7410	7396.04	0.45	0	1727	7523	7466	7383	7326	7243	7495	7355	20	2220	500	5030	10	1	4000000	296	26.02	1.67	12	0.08	284.00	4420.00	13900	20230110	-46.83	7200	20230726	2.64	13900	-46.83	20230110	7200	2.64	20230726	13900	-46.83	20230110	7200	2.64	20230726	1.69	N	025870	500	20 억		18024	N	N	0	N	00	N
129	20231006	090307	57	100.00	KOSDAQ		유통	N	N	N	N		N	7390	-20	5	-0.27	4300700	582	3.54	7390	7390	7330	9630	5190	7410	7389.48	0.45	0	-53	7523	7466	7383	7326	7243	7495	7355	20	2220	500	5030	10	1	4000000	296	26.02	1.67	12	0.01	284.00	4420.00	13900	20230110	-46.83	7200	20230726	2.64	13900	-46.83	20230110	7200	2.64	20230726	13900	-46.83	20230110	7200	2.64	20230726	1.69	N	025870	500	20 억		18024	N	N	0	N	00	N