KissMeData/036180/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	160433	57	100.00	KOSDAQ		유통	N	N	N	N		N	775	-3	5	-0.39	166315297	214826	249.09	780	789	762	1011	545	778	774.18	0.82	0	-2803	806	792	776	762	746	799	769	313	233	500	510	1	1	62552961	485	-4.31	1.23	12	0.34	-180.00	630.00	1198	20230829	-35.31	527	20230302	47.06	1198	-35.31	20230829	527	47.06	20230302	1198	-35.31	20230829	527	47.06	20230302	0.02	N	036180	500	312 억		512788	N	N	0	N	00	N
3	20231031	150438	57	100.00	KOSDAQ		유통	N	N	N	N		N	775	-3	5	-0.39	163346637	210994	244.65	780	789	762	1011	545	778	774.18	0.82	0	-2771	806	792	776	762	746	799	769	313	233	500	510	1	1	62552961	485	-4.31	1.23	12	0.34	-180.00	630.00	1198	20230829	-35.31	527	20230302	47.06	1198	-35.31	20230829	527	47.06	20230302	1198	-35.31	20230829	527	47.06	20230302	0.02	N	036180	500	312 억		512788	N	N	0	N	00	N
4	20231031	140443	57	100.00	KOSDAQ		유통	N	N	N	N		N	776	-2	5	-0.26	157583709	203528	235.99	780	789	762	1011	545	778	774.26	0.82	0	-3988	806	792	776	762	746	799	769	313	233	500	510	1	1	62552961	485	-4.31	1.23	12	0.33	-180.00	630.00	1198	20230829	-35.23	527	20230302	47.25	1198	-35.23	20230829	527	47.25	20230302	1198	-35.23	20230829	527	47.25	20230302	0.02	N	036180	500	312 억		512788	N	N	0	N	00	N
5	20231031	130440	57	100.00	KOSDAQ		유통	N	N	N	N		N	778	0	3	0.00	156271504	201833	234.03	780	789	762	1011	545	778	774.26	0.82	0	-3897	806	792	776	762	746	799	769	313	233	500	510	1	1	62552961	487	-4.32	1.23	12	0.32	-180.00	630.00	1198	20230829	-35.06	527	20230302	47.63	1198	-35.06	20230829	527	47.63	20230302	1198	-35.06	20230829	527	47.63	20230302	0.02	N	036180	500	312 억		512788	N	N	0	N	00	N
6	20231031	120436	57	100.00	KOSDAQ		유통	N	N	N	N		N	771	-7	5	-0.90	126200773	163013	189.02	780	789	762	1011	545	778	774.18	0.82	0	-3408	806	792	776	762	746	799	769	313	233	500	510	1	1	62552961	482	-4.28	1.22	12	0.26	-180.00	630.00	1198	20230829	-35.64	527	20230302	46.30	1198	-35.64	20230829	527	46.30	20230302	1198	-35.64	20230829	527	46.30	20230302	0.02	N	036180	500	312 억		512788	N	N	0	N	00	N
7	20231031	110448	57	100.00	KOSDAQ		유통	N	N	N	N		N	771	-7	5	-0.90	70131928	90498	104.93	780	789	762	1011	545	778	774.96	0.82	0	-3010	806	792	776	762	746	799	769	313	233	500	510	1	1	62552961	482	-4.28	1.22	12	0.14	-180.00	630.00	1198	20230829	-35.64	527	20230302	46.30	1198	-35.64	20230829	527	46.30	20230302	1198	-35.64	20230829	527	46.30	20230302	0.02	N	036180	500	312 억		512788	N	N	0	N	00	N
8	20231031	100443	57	100.00	KOSDAQ		유통	N	N	N	N		N	766	-12	5	-1.54	65142356	83996	97.39	780	789	762	1011	545	778	775.54	0.82	0	-2463	806	792	776	762	746	799	769	313	233	500	510	1	1	62552961	479	-4.26	1.22	12	0.13	-180.00	630.00	1198	20230829	-36.06	527	20230302	45.35	1198	-36.06	20230829	527	45.35	20230302	1198	-36.06	20230829	527	45.35	20230302	0.02	N	036180	500	312 억		512788	N	N	0	N	00	N
9	20231031	090439	57	100.00	KOSDAQ		유통	N	N	N	N		N	776	-2	5	-0.26	3927442	5124	5.94	780	785	762	1011	545	778	766.48	0.82	0	486	806	792	776	762	746	799	769	313	233	500	510	1	1	62552961	485	-4.31	1.23	12	0.01	-180.00	630.00	1198	20230829	-35.23	527	20230302	47.25	1198	-35.23	20230829	527	47.25	20230302	1198	-35.23	20230829	527	47.25	20230302	0.02	N	036180	500	312 억		512788	N	N	0	N	00	N
10	20231030	160434	57	100.00	KOSDAQ		유통	N	N	N	N		N	778	-3	5	-0.38	66916693	86237	40.73	760	790	760	1015	547	781	775.96	0.82	0	900	822	801	778	757	734	812	768	313	234	500	510	1	1	62552961	487	-4.32	1.23	12	0.14	-180.00	630.00	1198	20230829	-35.06	527	20230302	47.63	1198	-35.06	20230829	527	47.63	20230302	1198	-35.06	20230829	527	47.63	20230302	0.02	N	036180	500	312 억		512198	N	N	0	N	00	N
11	20231030	150424	57	100.00	KOSDAQ		유통	N	N	N	N		N	781	0	3	0.00	62982984	81177	38.34	760	790	760	1015	547	781	775.87	0.82	0	2901	822	801	778	757	734	812	768	313	234	500	510	1	1	62552961	489	-4.34	1.24	12	0.13	-180.00	630.00	1198	20230829	-34.81	527	20230302	48.20	1198	-34.81	20230829	527	48.20	20230302	1198	-34.81	20230829	527	48.20	20230302	0.02	N	036180	500	312 억		512198	N	N	0	N	00	N
12	20231030	140427	57	100.00	KOSDAQ		유통	N	N	N	N		N	772	-9	5	-1.15	43257860	55690	26.30	760	790	760	1015	547	781	776.76	0.82	0	5730	822	801	778	757	734	812	768	313	234	500	510	1	1	62552961	483	-4.29	1.23	12	0.09	-180.00	630.00	1198	20230829	-35.56	527	20230302	46.49	1198	-35.56	20230829	527	46.49	20230302	1198	-35.56	20230829	527	46.49	20230302	0.02	N	036180	500	312 억		512198	N	N	0	N	00	N
13	20231030	130425	57	100.00	KOSDAQ		유통	N	N	N	N		N	783	2	2	0.26	26818201	34391	16.24	760	790	760	1015	547	781	779.80	0.82	0	6788	822	801	778	757	734	812	768	313	234	500	510	1	1	62552961	490	-4.35	1.24	12	0.05	-180.00	630.00	1198	20230829	-34.64	527	20230302	48.58	1198	-34.64	20230829	527	48.58	20230302	1198	-34.64	20230829	527	48.58	20230302	0.02	N	036180	500	312 억		512198	N	N	0	N	00	N
14	20231030	120420	57	100.00	KOSDAQ		유통	N	N	N	N		N	784	3	2	0.38	24813780	31824	15.03	760	790	760	1015	547	781	779.72	0.82	0	6789	822	801	778	757	734	812	768	313	234	500	510	1	1	62552961	490	-4.36	1.24	12	0.05	-180.00	630.00	1198	20230829	-34.56	527	20230302	48.77	1198	-34.56	20230829	527	48.77	20230302	1198	-34.56	20230829	527	48.77	20230302	0.02	N	036180	500	312 억		512198	N	N	0	N	00	N
15	20231030	110421	57	100.00	KOSDAQ		유통	N	N	N	N		N	784	3	2	0.38	11377531	14580	6.89	760	790	760	1015	547	781	780.35	0.82	0	2621	822	801	778	757	734	812	768	313	234	500	510	1	1	62552961	490	-4.36	1.24	12	0.02	-180.00	630.00	1198	20230829	-34.56	527	20230302	48.77	1198	-34.56	20230829	527	48.77	20230302	1198	-34.56	20230829	527	48.77	20230302	0.02	N	036180	500	312 억		512198	N	N	0	N	00	N
16	20231030	100424	57	100.00	KOSDAQ		유통	N	N	N	N		N	782	1	2	0.13	5803455	7458	3.52	760	790	760	1015	547	781	778.15	0.82	0	-446	822	801	778	757	734	812	768	313	234	500	510	1	1	62552961	489	-4.34	1.24	12	0.01	-180.00	630.00	1198	20230829	-34.72	527	20230302	48.39	1198	-34.72	20230829	527	48.39	20230302	1198	-34.72	20230829	527	48.39	20230302	0.02	N	036180	500	312 억		512198	N	N	0	N	00	N
17	20231030	090418	57	100.00	KOSDAQ		유통	N	N	N	N		N	777	-4	5	-0.51	881703	1142	0.54	760	778	760	1015	547	781	772.07	0.82	0	-180	822	801	778	757	734	812	768	313	234	500	510	1	1	62552961	486	-4.32	1.23	12	0.00	-180.00	630.00	1198	20230829	-35.14	527	20230302	47.44	1198	-35.14	20230829	527	47.44	20230302	1198	-35.14	20230829	527	47.44	20230302	0.02	N	036180	500	312 억		512198	N	N	0	N	00	N
18	20231027	160402	57	100.00	KOSDAQ		유통	N	N	N	N		N	781	5	2	0.64	163878184	211644	59.95	776	799	755	1008	544	776	774.31	0.84	0	-11079	826	801	783	758	740	813	770	313	232	500	510	1	1	62552961	489	-4.34	1.24	12	0.34	-180.00	630.00	1198	20230829	-34.81	527	20230302	48.20	1198	-34.81	20230829	527	48.20	20230302	1198	-34.81	20230829	527	48.20	20230302	0.00	N	036180	500	312 억		523277	N	N	0	N	00	N
19	20231027	150422	57	100.00	KOSDAQ		유통	N	N	N	N		N	789	13	2	1.68	157786250	203861	57.74	776	799	755	1008	544	776	773.99	0.84	0	-11297	826	801	783	758	740	813	770	313	232	500	510	1	1	62552961	494	-4.38	1.25	12	0.33	-180.00	630.00	1198	20230829	-34.14	527	20230302	49.72	1198	-34.14	20230829	527	49.72	20230302	1198	-34.14	20230829	527	49.72	20230302	0.00	N	036180	500	312 억		523277	N	N	0	N	00	N
20	20231027	140421	57	100.00	KOSDAQ		유통	N	N	N	N		N	788	12	2	1.55	117869099	153132	43.37	776	799	755	1008	544	776	769.72	0.84	0	-11982	826	801	783	758	740	813	770	313	232	500	510	1	1	62552961	493	-4.38	1.25	12	0.24	-180.00	630.00	1198	20230829	-34.22	527	20230302	49.53	1198	-34.22	20230829	527	49.53	20230302	1198	-34.22	20230829	527	49.53	20230302	0.00	N	036180	500	312 억		523277	N	N	0	N	00	N
21	20231027	130417	57	100.00	KOSDAQ		유통	N	N	N	N		N	781	5	2	0.64	90230859	117637	33.32	776	799	755	1008	544	776	767.03	0.84	0	-6629	826	801	783	758	740	813	770	313	232	500	510	1	1	62552961	489	-4.34	1.24	12	0.19	-180.00	630.00	1198	20230829	-34.81	527	20230302	48.20	1198	-34.81	20230829	527	48.20	20230302	1198	-34.81	20230829	527	48.20	20230302	0.00	N	036180	500	312 억		523277	N	N	0	N	00	N
22	20231027	120423	57	100.00	KOSDAQ		유통	N	N	N	N		N	781	5	2	0.64	86553667	112932	31.99	776	799	755	1008	544	776	766.42	0.84	0	-5391	826	801	783	758	740	813	770	313	232	500	510	1	1	62552961	489	-4.34	1.24	12	0.18	-180.00	630.00	1198	20230829	-34.81	527	20230302	48.20	1198	-34.81	20230829	527	48.20	20230302	1198	-34.81	20230829	527	48.20	20230302	0.00	N	036180	500	312 억		523277	N	N	0	N	00	N
23	20231027	110426	57	100.00	KOSDAQ		유통	N	N	N	N		N	786	10	2	1.29	75413073	98569	27.92	776	799	755	1008	544	776	765.08	0.84	0	-4554	826	801	783	758	740	813	770	313	232	500	510	1	1	62552961	492	-4.37	1.25	12	0.16	-180.00	630.00	1198	20230829	-34.39	527	20230302	49.15	1198	-34.39	20230829	527	49.15	20230302	1198	-34.39	20230829	527	49.15	20230302	0.00	N	036180	500	312 억		523277	N	N	0	N	00	N
24	20231027	100422	57	100.00	KOSDAQ		유통	N	N	N	N		N	765	-11	5	-1.42	69920083	91482	25.91	776	799	755	1008	544	776	764.30	0.84	0	-5231	826	801	783	758	740	813	770	313	232	500	510	1	1	62552961	479	-4.25	1.21	12	0.15	-180.00	630.00	1198	20230829	-36.14	527	20230302	45.16	1198	-36.14	20230829	527	45.16	20230302	1198	-36.14	20230829	527	45.16	20230302	0.00	N	036180	500	312 억		523277	N	N	0	N	00	N
25	20231027	090418	57	100.00	KOSDAQ		유통	N	N	N	N		N	790	14	2	1.80	1619366	2055	0.58	776	799	775	1008	544	776	788.01	0.84	0	-187	826	801	783	758	740	813	770	313	232	500	510	1	1	62552961	494	-4.39	1.25	12	0.00	-180.00	630.00	1198	20230829	-34.06	527	20230302	49.91	1198	-34.06	20230829	527	49.91	20230302	1198	-34.06	20230829	527	49.91	20230302	0.00	N	036180	500	312 억		523277	N	N	0	N	00	N
26	20231026	160415	57	100.00	KOSDAQ		유통	N	N	N	N		N	776	-20	5	-2.51	273851558	353035	97.49	770	808	765	1034	558	796	775.71	0.82	0	13271	855	825	805	775	755	815	765	313	238	500	520	1	1	62552961	485	-4.31	1.23	12	0.56	-180.00	630.00	1198	20230829	-35.23	527	20230302	47.25	1198	-35.23	20230829	527	47.25	20230302	1198	-35.23	20230829	527	47.25	20230302	0.00	N	036180	500	312 억		510006	N	N	0	N	00	N
27	20231026	150415	57	100.00	KOSDAQ		유통	N	N	N	N		N	770	-26	5	-3.27	246737162	317956	87.80	770	808	766	1034	558	796	776.01	0.82	0	18767	855	825	805	775	755	815	765	313	238	500	520	1	1	62552961	482	-4.28	1.22	12	0.51	-180.00	630.00	1198	20230829	-35.73	527	20230302	46.11	1198	-35.73	20230829	527	46.11	20230302	1198	-35.73	20230829	527	46.11	20230302	0.00	N	036180	500	312 억		510006	N	N	0	N	00	N
28	20231026	140416	57	100.00	KOSDAQ		유통	N	N	N	N		N	771	-25	5	-3.14	213129349	274287	75.74	770	808	770	1034	558	796	777.03	0.82	0	13056	855	825	805	775	755	815	765	313	238	500	520	1	1	62552961	482	-4.28	1.22	12	0.44	-180.00	630.00	1198	20230829	-35.64	527	20230302	46.30	1198	-35.64	20230829	527	46.30	20230302	1198	-35.64	20230829	527	46.30	20230302	0.00	N	036180	500	312 억		510006	N	N	0	N	00	N
29	20231026	130415	57	100.00	KOSDAQ		유통	N	N	N	N		N	783	-13	5	-1.63	148264752	190492	52.60	770	808	770	1034	558	796	778.33	0.82	0	2699	855	825	805	775	755	815	765	313	238	500	520	1	1	62552961	490	-4.35	1.24	12	0.30	-180.00	630.00	1198	20230829	-34.64	527	20230302	48.58	1198	-34.64	20230829	527	48.58	20230302	1198	-34.64	20230829	527	48.58	20230302	0.00	N	036180	500	312 억		510006	N	N	0	N	00	N
30	20231026	120415	57	100.00	KOSDAQ		유통	N	N	N	N		N	784	-12	5	-1.51	139670409	179498	49.57	770	808	770	1034	558	796	778.12	0.82	0	3220	855	825	805	775	755	815	765	313	238	500	520	1	1	62552961	490	-4.36	1.24	12	0.29	-180.00	630.00	1198	20230829	-34.56	527	20230302	48.77	1198	-34.56	20230829	527	48.77	20230302	1198	-34.56	20230829	527	48.77	20230302	0.00	N	036180	500	312 억		510006	N	N	0	N	00	N
31	20231026	110418	57	100.00	KOSDAQ		유통	N	N	N	N		N	787	-9	5	-1.13	131774714	169424	46.78	770	808	770	1034	558	796	777.78	0.82	0	5873	855	825	805	775	755	815	765	313	238	500	520	1	1	62552961	492	-4.37	1.25	12	0.27	-180.00	630.00	1198	20230829	-34.31	527	20230302	49.34	1198	-34.31	20230829	527	49.34	20230302	1198	-34.31	20230829	527	49.34	20230302	0.00	N	036180	500	312 억		510006	N	N	0	N	00	N
32	20231026	100418	57	100.00	KOSDAQ		유통	N	N	N	N		N	779	-17	5	-2.14	87798695	113082	31.23	770	808	770	1034	558	796	776.42	0.82	0	-24056	855	825	805	775	755	815	765	313	238	500	520	1	1	62552961	487	-4.33	1.24	12	0.18	-180.00	630.00	1198	20230829	-34.97	527	20230302	47.82	1198	-34.97	20230829	527	47.82	20230302	1198	-34.97	20230829	527	47.82	20230302	0.00	N	036180	500	312 억		510006	N	N	0	N	00	N
33	20231026	090416	57	100.00	KOSDAQ		유통	N	N	N	N		N	788	-8	5	-1.01	30172376	39091	10.79	770	808	770	1034	558	796	771.85	0.82	0	1691	855	825	805	775	755	815	765	313	238	500	520	1	1	62552961	493	-4.38	1.25	12	0.06	-180.00	630.00	1198	20230829	-34.22	527	20230302	49.53	1198	-34.22	20230829	527	49.53	20230302	1198	-34.22	20230829	527	49.53	20230302	0.00	N	036180	500	312 억		510006	N	N	0	N	00	N
34	20231025	160417	57	100.00	KOSDAQ		유통	N	N	N	N		N	796	-2	5	-0.25	288377246	360531	41.89	809	835	785	1037	559	798	799.87	0.77	0	29604	872	834	802	764	732	819	749	313	239	500	520	1	1	62552961	498	-4.42	1.26	12	0.58	-180.00	630.00	1198	20230829	-33.56	527	20230302	51.04	1198	-33.56	20230829	527	51.04	20230302	1198	-33.56	20230829	527	51.04	20230302	0.00	N	036180	500	312 억		480402	N	N	0	N	00	N
35	20231025	150417	57	100.00	KOSDAQ		유통	N	N	N	N		N	797	-1	5	-0.13	227868944	284328	33.04	809	835	785	1037	559	798	801.43	0.77	0	38156	872	834	802	764	732	819	749	313	239	500	520	1	1	62552961	499	-4.43	1.27	12	0.45	-180.00	630.00	1198	20230829	-33.47	527	20230302	51.23	1198	-33.47	20230829	527	51.23	20230302	1198	-33.47	20230829	527	51.23	20230302	0.00	N	036180	500	312 억		480402	N	N	0	N	00	N
36	20231025	140414	57	100.00	KOSDAQ		유통	N	N	N	N		N	800	2	2	0.25	120960550	149240	17.34	809	835	798	1037	559	798	810.51	0.77	0	15736	872	834	802	764	732	819	749	313	239	500	520	1	1	62552961	500	-4.44	1.27	12	0.24	-180.00	630.00	1198	20230829	-33.22	527	20230302	51.80	1198	-33.22	20230829	527	51.80	20230302	1198	-33.22	20230829	527	51.80	20230302	0.00	N	036180	500	312 억		480402	N	N	0	N	00	N
37	20231025	130416	57	100.00	KOSDAQ		유통	N	N	N	N		N	805	7	2	0.88	99335159	122243	14.20	809	835	800	1037	559	798	812.60	0.77	0	13278	872	834	802	764	732	819	749	313	239	500	520	1	1	62552961	504	-4.47	1.28	12	0.20	-180.00	630.00	1198	20230829	-32.80	527	20230302	52.75	1198	-32.80	20230829	527	52.75	20230302	1198	-32.80	20230829	527	52.75	20230302	0.00	N	036180	500	312 억		480402	N	N	0	N	00	N
38	20231025	120415	57	100.00	KOSDAQ		유통	N	N	N	N		N	810	12	2	1.50	75269043	92262	10.72	809	835	800	1037	559	798	815.82	0.77	0	11331	872	834	802	764	732	819	749	313	239	500	520	1	1	62552961	507	-4.50	1.29	12	0.15	-180.00	630.00	1198	20230829	-32.39	527	20230302	53.70	1198	-32.39	20230829	527	53.70	20230302	1198	-32.39	20230829	527	53.70	20230302	0.00	N	036180	500	312 억		480402	N	N	0	N	00	N
39	20231025	110414	57	100.00	KOSDAQ		유통	N	N	N	N		N	814	16	2	2.01	71922718	88145	10.24	809	835	800	1037	559	798	815.96	0.77	0	11211	872	834	802	764	732	819	749	313	239	500	520	1	1	62552961	509	-4.52	1.29	12	0.14	-180.00	630.00	1198	20230829	-32.05	527	20230302	54.46	1198	-32.05	20230829	527	54.46	20230302	1198	-32.05	20230829	527	54.46	20230302	0.00	N	036180	500	312 억		480402	N	N	0	N	00	N
40	20231025	100415	57	100.00	KOSDAQ		유통	N	N	N	N		N	820	22	2	2.76	41666704	50831	5.91	809	835	800	1037	559	798	819.71	0.77	0	-730	872	834	802	764	732	819	749	313	239	500	520	1	1	62552961	513	-4.56	1.30	12	0.08	-180.00	630.00	1198	20230829	-31.55	527	20230302	55.60	1198	-31.55	20230829	527	55.60	20230302	1198	-31.55	20230829	527	55.60	20230302	0.00	N	036180	500	312 억		480402	N	N	0	N	00	N
41	20231025	090414	57	100.00	KOSDAQ		유통	N	N	N	N		N	801	3	2	0.38	1695135	2097	0.24	809	809	800	1037	559	798	808.36	0.77	0	-347	872	834	802	764	732	819	749	313	239	500	520	1	1	62552961	501	-4.45	1.27	12	0.00	-180.00	630.00	1198	20230829	-33.14	527	20230302	51.99	1198	-33.14	20230829	527	51.99	20230302	1198	-33.14	20230829	527	51.99	20230302	0.00	N	036180	500	312 억		480402	N	N	0	N	00	N
42	20231024	160406	57	100.00	KOSDAQ		유통	N	N	N	N		N	798	-31	5	-3.74	686792101	860595	409.67	827	840	770	1077	581	829	798.04	0.99	0	-149092	846	837	829	820	812	842	825	313	248	500	540	1	1	62552961	499	-4.43	1.27	12	1.38	-180.00	630.00	1198	20230829	-33.39	527	20230302	51.42	1198	-33.39	20230829	527	51.42	20230302	1198	-33.39	20230829	527	51.42	20230302	0.03	N	036180	500	312 억		620146	N	N	0	N	00	N
43	20231024	150413	57	100.00	KOSDAQ		유통	N	N	N	N		N	805	-24	5	-2.90	632239423	792184	377.11	827	840	770	1077	581	829	798.10	0.99	0	-130470	846	837	829	820	812	842	825	313	248	500	540	1	1	62552961	504	-4.47	1.28	12	1.27	-180.00	630.00	1198	20230829	-32.80	527	20230302	52.75	1198	-32.80	20230829	527	52.75	20230302	1198	-32.80	20230829	527	52.75	20230302	0.03	N	036180	500	312 억		620146	N	N	0	N	00	N
44	20231024	140404	57	100.00	KOSDAQ		유통	N	N	N	N		N	796	-33	5	-3.98	593840390	744092	354.21	827	840	770	1077	581	829	798.07	0.99	0	-129558	846	837	829	820	812	842	825	313	248	500	540	1	1	62552961	498	-4.42	1.26	12	1.19	-180.00	630.00	1198	20230829	-33.56	527	20230302	51.04	1198	-33.56	20230829	527	51.04	20230302	1198	-33.56	20230829	527	51.04	20230302	0.03	N	036180	500	312 억		620146	N	N	0	N	00	N
45	20231024	130411	57	100.00	KOSDAQ		유통	N	N	N	N		N	790	-39	5	-4.70	356657908	442177	210.49	827	840	790	1077	581	829	806.60	0.99	0	-45608	846	837	829	820	812	842	825	313	248	500	540	1	1	62552961	494	-4.39	1.25	12	0.71	-180.00	630.00	1198	20230829	-34.06	527	20230302	49.91	1198	-34.06	20230829	527	49.91	20230302	1198	-34.06	20230829	527	49.91	20230302	0.03	N	036180	500	312 억		620146	N	N	0	N	00	N
46	20231024	120415	57	100.00	KOSDAQ		유통	N	N	N	N		N	803	-26	5	-3.14	226536006	279613	133.11	827	840	800	1077	581	829	810.18	0.99	0	-44236	846	837	829	820	812	842	825	313	248	500	540	1	1	62552961	502	-4.46	1.27	12	0.45	-180.00	630.00	1198	20230829	-32.97	527	20230302	52.37	1198	-32.97	20230829	527	52.37	20230302	1198	-32.97	20230829	527	52.37	20230302	0.03	N	036180	500	312 억		620146	N	N	0	N	00	N
47	20231024	110410	57	100.00	KOSDAQ		유통	N	N	N	N		N	816	-13	5	-1.57	121268137	149106	70.98	827	840	800	1077	581	829	813.30	0.99	0	-51005	846	837	829	820	812	842	825	313	248	500	540	1	1	62552961	510	-4.53	1.30	12	0.24	-180.00	630.00	1198	20230829	-31.89	527	20230302	54.84	1198	-31.89	20230829	527	54.84	20230302	1198	-31.89	20230829	527	54.84	20230302	0.03	N	036180	500	312 억		620146	N	N	0	N	00	N
48	20231024	100407	57	100.00	KOSDAQ		유통	N	N	N	N		N	818	-11	5	-1.33	61796078	75331	35.86	827	840	814	1077	581	829	820.33	0.99	0	-29785	846	837	829	820	812	842	825	313	248	500	540	1	1	62552961	512	-4.54	1.30	12	0.12	-180.00	630.00	1198	20230829	-31.72	527	20230302	55.22	1198	-31.72	20230829	527	55.22	20230302	1198	-31.72	20230829	527	55.22	20230302	0.03	N	036180	500	312 억		620146	N	N	0	N	00	N
49	20231024	090410	57	100.00	KOSDAQ		유통	N	N	N	N		N	831	2	2	0.24	2701399	3257	1.55	827	840	827	1077	581	829	829.41	0.99	0	851	846	837	829	820	812	842	825	313	248	500	540	1	1	62552961	520	-4.62	1.32	12	0.01	-180.00	630.00	1198	20230829	-30.63	527	20230302	57.69	1198	-30.63	20230829	527	57.69	20230302	1198	-30.63	20230829	527	57.69	20230302	0.03	N	036180	500	312 억		620146	N	N	0	N	00	N
50	20231023	160405	57	100.00	KOSDAQ		유통	N	N	N	N		N	829	1	2	0.12	173259382	209854	48.66	821	838	821	1076	580	828	825.61	1.00	0	-4931	862	844	832	814	802	839	809	313	248	500	540	1	1	62552961	519	-4.61	1.32	12	0.34	-180.00	630.00	1198	20230829	-30.80	527	20230302	57.31	1198	-30.80	20230829	527	57.31	20230302	1198	-30.80	20230829	527	57.31	20230302	0.01	N	036180	500	312 억		624721	N	N	0	N	00	N
51	20231023	150404	57	100.00	KOSDAQ		유통	N	N	N	N		N	827	-1	5	-0.12	146503607	177364	41.13	821	838	821	1076	580	828	826.01	1.00	0	-4515	862	844	832	814	802	839	809	313	248	500	540	1	1	62552961	517	-4.59	1.31	12	0.28	-180.00	630.00	1198	20230829	-30.97	527	20230302	56.93	1198	-30.97	20230829	527	56.93	20230302	1198	-30.97	20230829	527	56.93	20230302	0.01	N	036180	500	312 억		624721	N	N	0	N	00	N
52	20231023	140406	57	100.00	KOSDAQ		유통	N	N	N	N		N	827	-1	5	-0.12	100398172	121451	28.16	821	838	821	1076	580	828	826.66	1.00	0	-1645	862	844	832	814	802	839	809	313	248	500	540	1	1	62552961	517	-4.59	1.31	12	0.19	-180.00	630.00	1198	20230829	-30.97	527	20230302	56.93	1198	-30.97	20230829	527	56.93	20230302	1198	-30.97	20230829	527	56.93	20230302	0.01	N	036180	500	312 억		624721	N	N	0	N	00	N
53	20231023	130407	57	100.00	KOSDAQ		유통	N	N	N	N		N	827	-1	5	-0.12	72600207	87833	20.37	821	838	821	1076	580	828	826.57	1.00	0	637	862	844	832	814	802	839	809	313	248	500	540	1	1	62552961	517	-4.59	1.31	12	0.14	-180.00	630.00	1198	20230829	-30.97	527	20230302	56.93	1198	-30.97	20230829	527	56.93	20230302	1198	-30.97	20230829	527	56.93	20230302	0.01	N	036180	500	312 억		624721	N	N	0	N	00	N
54	20231023	120404	57	100.00	KOSDAQ		유통	N	N	N	N		N	825	-3	5	-0.36	59221399	71612	16.61	821	838	821	1076	580	828	826.98	1.00	0	699	862	844	832	814	802	839	809	313	248	500	540	1	1	62552961	516	-4.58	1.31	12	0.11	-180.00	630.00	1198	20230829	-31.14	527	20230302	56.55	1198	-31.14	20230829	527	56.55	20230302	1198	-31.14	20230829	527	56.55	20230302	0.01	N	036180	500	312 억		624721	N	N	0	N	00	N
55	20231023	110404	57	100.00	KOSDAQ		유통	N	N	N	N		N	827	-1	5	-0.12	43887335	53045	12.30	821	838	821	1076	580	828	827.36	1.00	0	3813	862	844	832	814	802	839	809	313	248	500	540	1	1	62552961	517	-4.59	1.31	12	0.08	-180.00	630.00	1198	20230829	-30.97	527	20230302	56.93	1198	-30.97	20230829	527	56.93	20230302	1198	-30.97	20230829	527	56.93	20230302	0.01	N	036180	500	312 억		624721	N	N	0	N	00	N
56	20231023	100401	57	100.00	KOSDAQ		유통	N	N	N	N		N	825	-3	5	-0.36	29948164	36157	8.38	821	838	821	1076	580	828	828.28	1.00	0	3239	862	844	832	814	802	839	809	313	248	500	540	1	1	62552961	516	-4.58	1.31	12	0.06	-180.00	630.00	1198	20230829	-31.14	527	20230302	56.55	1198	-31.14	20230829	527	56.55	20230302	1198	-31.14	20230829	527	56.55	20230302	0.01	N	036180	500	312 억		624721	N	N	0	N	00	N
57	20231023	090408	57	100.00	KOSDAQ		유통	N	N	N	N		N	828	0	3	0.00	4526250	5491	1.27	821	838	821	1076	580	828	824.30	1.00	0	2180	862	844	832	814	802	839	809	313	248	500	540	1	1	62552961	518	-4.60	1.31	12	0.01	-180.00	630.00	1198	20230829	-30.88	527	20230302	57.12	1198	-30.88	20230829	527	57.12	20230302	1198	-30.88	20230829	527	57.12	20230302	0.01	N	036180	500	312 억		624721	N	N	0	N	00	N
58	20231020	160404	57	100.00	KOSDAQ		유통	N	N	N	N		N	828	-7	5	-0.84	359206414	431243	293.93	834	850	820	1085	585	835	832.96	0.88	0	71375	862	848	836	822	810	855	829	313	250	500	550	1	1	62552961	518	-4.60	1.31	12	0.69	-180.00	630.00	1198	20230829	-30.88	527	20230302	57.12	1198	-30.88	20230829	527	57.12	20230302	1198	-30.88	20230829	527	57.12	20230302	0.01	N	036180	500	312 억		552865	N	N	0	N	00	N
59	20231020	150404	57	100.00	KOSDAQ		유통	N	N	N	N		N	838	3	2	0.36	331755047	398231	271.43	834	850	820	1085	585	835	833.07	0.88	0	78232	862	848	836	822	810	855	829	313	250	500	550	1	1	62552961	524	-4.66	1.33	12	0.64	-180.00	630.00	1198	20230829	-30.05	527	20230302	59.01	1198	-30.05	20230829	527	59.01	20230302	1198	-30.05	20230829	527	59.01	20230302	0.01	N	036180	500	312 억		552865	N	N	0	N	00	N
60	20231020	140406	57	100.00	KOSDAQ		유통	N	N	N	N		N	847	12	2	1.44	271220835	325928	222.15	834	850	820	1085	585	835	832.15	0.88	0	55077	862	848	836	822	810	855	829	313	250	500	550	1	1	62552961	530	-4.71	1.34	12	0.52	-180.00	630.00	1198	20230829	-29.30	527	20230302	60.72	1198	-29.30	20230829	527	60.72	20230302	1198	-29.30	20230829	527	60.72	20230302	0.01	N	036180	500	312 억		552865	N	N	0	N	00	N
61	20231020	130356	57	100.00	KOSDAQ		유통	N	N	N	N		N	839	4	2	0.48	205703506	248210	169.18	834	842	820	1085	585	835	828.75	0.88	0	14404	862	848	836	822	810	855	829	313	250	500	550	1	1	62552961	525	-4.66	1.33	12	0.40	-180.00	630.00	1198	20230829	-29.97	527	20230302	59.20	1198	-29.97	20230829	527	59.20	20230302	1198	-29.97	20230829	527	59.20	20230302	0.01	N	036180	500	312 억		552865	N	N	0	N	00	N
62	20231020	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	834	-1	5	-0.12	130429659	157575	107.40	834	841	820	1085	585	835	827.73	0.88	0	12295	862	848	836	822	810	855	829	313	250	500	550	1	1	62552961	522	-4.63	1.32	12	0.25	-180.00	630.00	1198	20230829	-30.38	527	20230302	58.25	1198	-30.38	20230829	527	58.25	20230302	1198	-30.38	20230829	527	58.25	20230302	0.01	N	036180	500	312 억		552865	N	N	0	N	00	N
63	20231020	110404	57	100.00	KOSDAQ		유통	N	N	N	N		N	838	3	2	0.36	118060992	142793	97.33	834	839	820	1085	585	835	826.80	0.88	0	8492	862	848	836	822	810	855	829	313	250	500	550	1	1	62552961	524	-4.66	1.33	12	0.23	-180.00	630.00	1198	20230829	-30.05	527	20230302	59.01	1198	-30.05	20230829	527	59.01	20230302	1198	-30.05	20230829	527	59.01	20230302	0.01	N	036180	500	312 억		552865	N	N	0	N	00	N
64	20231020	100401	57	100.00	KOSDAQ		유통	N	N	N	N		N	826	-9	5	-1.08	63471411	76979	52.47	834	835	820	1085	585	835	824.53	0.88	0	-6690	862	848	836	822	810	855	829	313	250	500	550	1	1	62552961	517	-4.59	1.31	12	0.12	-180.00	630.00	1198	20230829	-31.05	527	20230302	56.74	1198	-31.05	20230829	527	56.74	20230302	1198	-31.05	20230829	527	56.74	20230302	0.01	N	036180	500	312 억		552865	N	N	0	N	00	N
65	20231020	090403	57	100.00	KOSDAQ		유통	N	N	N	N		N	835	0	3	0.00	11495470	13871	9.45	834	835	826	1085	585	835	828.74	0.88	0	3010	862	848	836	822	810	855	829	313	250	500	550	1	1	62552961	522	-4.64	1.33	12	0.02	-180.00	630.00	1198	20230829	-30.30	527	20230302	58.44	1198	-30.30	20230829	527	58.44	20230302	1198	-30.30	20230829	527	58.44	20230302	0.01	N	036180	500	312 억		552865	N	N	0	N	00	N
66	20231019	160401	57	100.00	KOSDAQ		유통	N	N	N	N		N	835	1	2	0.12	121360634	145888	32.60	834	850	824	1084	584	834	831.88	0.91	0	-19200	866	850	834	818	802	858	826	313	250	500	550	1	1	62552961	522	-4.64	1.33	12	0.23	-180.00	630.00	1198	20230829	-30.30	527	20230302	58.44	1198	-30.30	20230829	527	58.44	20230302	1198	-30.30	20230829	527	58.44	20230302	0.00	N	036180	500	312 억		571762	N	N	0	N	00	N
67	20231019	150359	57	100.00	KOSDAQ		유통	N	N	N	N		N	837	3	2	0.36	108240236	130098	29.07	834	850	824	1084	584	834	831.99	0.91	0	-19413	866	850	834	818	802	858	826	313	250	500	550	1	1	62552961	524	-4.65	1.33	12	0.21	-180.00	630.00	1198	20230829	-30.13	527	20230302	58.82	1198	-30.13	20230829	527	58.82	20230302	1198	-30.13	20230829	527	58.82	20230302	0.00	N	036180	500	312 억		571762	N	N	0	N	00	N
68	20231019	140400	57	100.00	KOSDAQ		유통	N	N	N	N		N	835	1	2	0.12	90223120	108464	24.24	834	850	824	1084	584	834	831.83	0.91	0	-19413	866	850	834	818	802	858	826	313	250	500	550	1	1	62552961	522	-4.64	1.33	12	0.17	-180.00	630.00	1198	20230829	-30.30	527	20230302	58.44	1198	-30.30	20230829	527	58.44	20230302	1198	-30.30	20230829	527	58.44	20230302	0.00	N	036180	500	312 억		571762	N	N	0	N	00	N
69	20231019	130358	57	100.00	KOSDAQ		유통	N	N	N	N		N	837	3	2	0.36	84258168	101320	22.64	834	850	824	1084	584	834	831.60	0.91	0	-18475	866	850	834	818	802	858	826	313	250	500	550	1	1	62552961	524	-4.65	1.33	12	0.16	-180.00	630.00	1198	20230829	-30.13	527	20230302	58.82	1198	-30.13	20230829	527	58.82	20230302	1198	-30.13	20230829	527	58.82	20230302	0.00	N	036180	500	312 억		571762	N	N	0	N	00	N
70	20231019	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	828	-6	5	-0.72	72535510	87247	19.50	834	850	824	1084	584	834	831.38	0.91	0	-19729	866	850	834	818	802	858	826	313	250	500	550	1	1	62552961	518	-4.60	1.31	12	0.14	-180.00	630.00	1198	20230829	-30.88	527	20230302	57.12	1198	-30.88	20230829	527	57.12	20230302	1198	-30.88	20230829	527	57.12	20230302	0.00	N	036180	500	312 억		571762	N	N	0	N	00	N
71	20231019	110400	57	100.00	KOSDAQ		유통	N	N	N	N		N	828	-6	5	-0.72	65964705	79311	17.72	834	850	824	1084	584	834	831.72	0.91	0	-19547	866	850	834	818	802	858	826	313	250	500	550	1	1	62552961	518	-4.60	1.31	12	0.13	-180.00	630.00	1198	20230829	-30.88	527	20230302	57.12	1198	-30.88	20230829	527	57.12	20230302	1198	-30.88	20230829	527	57.12	20230302	0.00	N	036180	500	312 억		571762	N	N	0	N	00	N
72	20231019	100357	57	100.00	KOSDAQ		유통	N	N	N	N		N	834	0	3	0.00	44704882	53716	12.00	834	850	824	1084	584	834	832.25	0.91	0	-9434	866	850	834	818	802	858	826	313	250	500	550	1	1	62552961	522	-4.63	1.32	12	0.09	-180.00	630.00	1198	20230829	-30.38	527	20230302	58.25	1198	-30.38	20230829	527	58.25	20230302	1198	-30.38	20230829	527	58.25	20230302	0.00	N	036180	500	312 억		571762	N	N	0	N	00	N
73	20231019	090401	57	100.00	KOSDAQ		유통	N	N	N	N		N	839	5	2	0.60	20992445	25051	5.60	834	850	828	1084	584	834	837.99	0.91	0	-7542	866	850	834	818	802	858	826	313	250	500	550	1	1	62552961	525	-4.66	1.33	12	0.04	-180.00	630.00	1198	20230829	-29.97	527	20230302	59.20	1198	-29.97	20230829	527	59.20	20230302	1198	-29.97	20230829	527	59.20	20230302	0.00	N	036180	500	312 억		571762	N	N	0	N	00	N
74	20231018	160402	57	100.00	KOSDAQ		유통	N	N	N	N		N	834	4	2	0.48	369741649	447207	222.40	830	850	818	1079	581	830	826.78	0.92	0	-12770	862	846	831	815	800	838	807	313	249	500	540	1	1	62552961	522	-4.63	1.32	12	0.71	-180.00	630.00	1198	20230829	-30.38	527	20230302	58.25	1198	-30.38	20230829	527	58.25	20230302	1198	-30.38	20230829	527	58.25	20230302	0.00	N	036180	500	312 억		573291	N	N	0	N	00	N
75	20231018	150357	57	100.00	KOSDAQ		유통	N	N	N	N		N	831	1	2	0.12	342655487	414681	206.22	830	850	818	1079	581	830	826.31	0.92	0	-12358	862	846	831	815	800	838	807	313	249	500	540	1	1	62552961	520	-4.62	1.32	12	0.66	-180.00	630.00	1198	20230829	-30.63	527	20230302	57.69	1198	-30.63	20230829	527	57.69	20230302	1198	-30.63	20230829	527	57.69	20230302	0.00	N	036180	500	312 억		573291	N	N	0	N	00	N
76	20231018	140355	57	100.00	KOSDAQ		유통	N	N	N	N		N	825	-5	5	-0.60	224531200	271402	134.97	830	850	818	1079	581	830	827.30	0.92	0	-14453	862	846	831	815	800	838	807	313	249	500	540	1	1	62552961	516	-4.58	1.31	12	0.43	-180.00	630.00	1198	20230829	-31.14	527	20230302	56.55	1198	-31.14	20230829	527	56.55	20230302	1198	-31.14	20230829	527	56.55	20230302	0.00	N	036180	500	312 억		573291	N	N	0	N	00	N
77	20231018	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	831	1	2	0.12	172204516	208024	103.45	830	850	818	1079	581	830	827.81	0.92	0	-20675	862	846	831	815	800	838	807	313	249	500	540	1	1	62552961	520	-4.62	1.32	12	0.33	-180.00	630.00	1198	20230829	-30.63	527	20230302	57.69	1198	-30.63	20230829	527	57.69	20230302	1198	-30.63	20230829	527	57.69	20230302	0.00	N	036180	500	312 억		573291	N	N	0	N	00	N
78	20231018	120358	57	100.00	KOSDAQ		유통	N	N	N	N		N	832	2	2	0.24	156432339	188990	93.98	830	850	818	1079	581	830	827.73	0.92	0	-22586	862	846	831	815	800	838	807	313	249	500	540	1	1	62552961	520	-4.62	1.32	12	0.30	-180.00	630.00	1198	20230829	-30.55	527	20230302	57.87	1198	-30.55	20230829	527	57.87	20230302	1198	-30.55	20230829	527	57.87	20230302	0.00	N	036180	500	312 억		573291	N	N	0	N	00	N
79	20231018	110356	57	100.00	KOSDAQ		유통	N	N	N	N		N	831	1	2	0.12	121685329	147175	73.19	830	850	818	1079	581	830	826.81	0.92	0	-8132	862	846	831	815	800	838	807	313	249	500	540	1	1	62552961	520	-4.62	1.32	12	0.24	-180.00	630.00	1198	20230829	-30.63	527	20230302	57.69	1198	-30.63	20230829	527	57.69	20230302	1198	-30.63	20230829	527	57.69	20230302	0.00	N	036180	500	312 억		573291	N	N	0	N	00	N
80	20231018	100358	57	100.00	KOSDAQ		유통	N	N	N	N		N	828	-2	5	-0.24	67471461	81638	40.60	830	850	818	1079	581	830	826.47	0.92	0	-13693	862	846	831	815	800	838	807	313	249	500	540	1	1	62552961	518	-4.60	1.31	12	0.13	-180.00	630.00	1198	20230829	-30.88	527	20230302	57.12	1198	-30.88	20230829	527	57.12	20230302	1198	-30.88	20230829	527	57.12	20230302	0.00	N	036180	500	312 억		573291	N	N	0	N	00	N
81	20231018	090356	57	100.00	KOSDAQ		유통	N	N	N	N		N	834	4	2	0.48	3476272	4185	2.08	830	838	826	1079	581	830	830.65	0.92	0	-1467	862	846	831	815	800	838	807	313	249	500	540	1	1	62552961	522	-4.63	1.32	12	0.01	-180.00	630.00	1198	20230829	-30.38	527	20230302	58.25	1198	-30.38	20230829	527	58.25	20230302	1198	-30.38	20230829	527	58.25	20230302	0.00	N	036180	500	312 억		573291	N	N	0	N	00	N
82	20231017	160358	57	100.00	KOSDAQ		유통	N	N	N	N		N	830	-20	5	-2.35	167279635	200927	44.64	847	847	816	1105	595	850	832.54	0.92	0	-1284	902	876	843	817	784	889	830	313	255	500	560	1	1	62552961	519	-4.61	1.32	12	0.32	-180.00	630.00	1198	20230829	-30.72	527	20230302	57.50	1198	-30.72	20230829	527	57.50	20230302	1198	-30.72	20230829	527	57.50	20230302	0.00	N	036180	500	312 억		574396	N	N	0	N	00	N
83	20231017	150357	57	100.00	KOSDAQ		유통	N	N	N	N		N	832	-18	5	-2.12	157531966	189218	42.04	847	847	816	1105	595	850	832.54	0.92	0	-1123	902	876	843	817	784	889	830	313	255	500	560	1	1	62552961	520	-4.62	1.32	12	0.30	-180.00	630.00	1198	20230829	-30.55	527	20230302	57.87	1198	-30.55	20230829	527	57.87	20230302	1198	-30.55	20230829	527	57.87	20230302	0.00	N	036180	500	312 억		574396	N	N	0	N	00	N
84	20231017	140358	57	100.00	KOSDAQ		유통	N	N	N	N		N	834	-16	5	-1.88	105176805	125817	27.95	847	847	825	1105	595	850	835.95	0.92	0	1088	902	876	843	817	784	889	830	313	255	500	560	1	1	62552961	522	-4.63	1.32	12	0.20	-180.00	630.00	1198	20230829	-30.38	527	20230302	58.25	1198	-30.38	20230829	527	58.25	20230302	1198	-30.38	20230829	527	58.25	20230302	0.00	N	036180	500	312 억		574396	N	N	0	N	00	N
85	20231017	130356	57	100.00	KOSDAQ		유통	N	N	N	N		N	836	-14	5	-1.65	94789345	113374	25.19	847	847	825	1105	595	850	836.08	0.92	0	2603	902	876	843	817	784	889	830	313	255	500	560	1	1	62552961	523	-4.64	1.33	12	0.18	-180.00	630.00	1198	20230829	-30.22	527	20230302	58.63	1198	-30.22	20230829	527	58.63	20230302	1198	-30.22	20230829	527	58.63	20230302	0.00	N	036180	500	312 억		574396	N	N	0	N	00	N
86	20231017	120358	57	100.00	KOSDAQ		유통	N	N	N	N		N	834	-16	5	-1.88	88491201	105837	23.51	847	847	825	1105	595	850	836.11	0.92	0	5543	902	876	843	817	784	889	830	313	255	500	560	1	1	62552961	522	-4.63	1.32	12	0.17	-180.00	630.00	1198	20230829	-30.38	527	20230302	58.25	1198	-30.38	20230829	527	58.25	20230302	1198	-30.38	20230829	527	58.25	20230302	0.00	N	036180	500	312 억		574396	N	N	0	N	00	N
87	20231017	110353	57	100.00	KOSDAQ		유통	N	N	N	N		N	835	-15	5	-1.76	79685363	95292	21.17	847	847	825	1105	595	850	836.22	0.92	0	5856	902	876	843	817	784	889	830	313	255	500	560	1	1	62552961	522	-4.64	1.33	12	0.15	-180.00	630.00	1198	20230829	-30.30	527	20230302	58.44	1198	-30.30	20230829	527	58.44	20230302	1198	-30.30	20230829	527	58.44	20230302	0.00	N	036180	500	312 억		574396	N	N	0	N	00	N
88	20231017	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	840	-10	5	-1.18	30713506	36555	8.12	847	847	835	1105	595	850	840.20	0.92	0	9046	902	876	843	817	784	889	830	313	255	500	560	1	1	62552961	525	-4.67	1.33	12	0.06	-180.00	630.00	1198	20230829	-29.88	527	20230302	59.39	1198	-29.88	20230829	527	59.39	20230302	1198	-29.88	20230829	527	59.39	20230302	0.00	N	036180	500	312 억		574396	N	N	0	N	00	N
89	20231017	090355	57	100.00	KOSDAQ		유통	N	N	N	N		N	839	-11	5	-1.29	9498952	11315	2.51	847	847	835	1105	595	850	839.50	0.92	0	6269	902	876	843	817	784	889	830	313	255	500	560	1	1	62552961	525	-4.66	1.33	12	0.02	-180.00	630.00	1198	20230829	-29.97	527	20230302	59.20	1198	-29.97	20230829	527	59.20	20230302	1198	-29.97	20230829	527	59.20	20230302	0.00	N	036180	500	312 억		574396	N	N	0	N	00	N
90	20231016	160353	57	100.00	KOSDAQ		유통	N	N	N	N		N	850	9	2	1.07	372061058	449960	42.48	815	869	810	1093	589	841	826.62	0.82	0	63554	897	868	835	806	773	852	790	313	252	500	550	1	1	62552961	532	-4.72	1.35	12	0.72	-180.00	630.00	1198	20230829	-29.05	527	20230302	61.29	1198	-29.05	20230829	527	61.29	20230302	1198	-29.05	20230829	527	61.29	20230302	0.00	N	036180	500	312 억		513400	N	N	0	N	00	N
91	20231016	150353	57	100.00	KOSDAQ		유통	N	N	N	N		N	835	-6	5	-0.71	356242751	431332	40.72	815	869	810	1093	589	841	825.91	0.82	0	69307	897	868	835	806	773	852	790	313	252	500	550	1	1	62552961	522	-4.64	1.33	12	0.69	-180.00	630.00	1198	20230829	-30.30	527	20230302	58.44	1198	-30.30	20230829	527	58.44	20230302	1198	-30.30	20230829	527	58.44	20230302	0.00	N	036180	500	312 억		513400	N	N	0	N	00	N
92	20231016	140353	57	100.00	KOSDAQ		유통	N	N	N	N		N	845	4	2	0.48	313929353	381247	35.99	815	869	810	1093	589	841	823.43	0.82	0	63923	897	868	835	806	773	852	790	313	252	500	550	1	1	62552961	529	-4.69	1.34	12	0.61	-180.00	630.00	1198	20230829	-29.47	527	20230302	60.34	1198	-29.47	20230829	527	60.34	20230302	1198	-29.47	20230829	527	60.34	20230302	0.00	N	036180	500	312 억		513400	N	N	0	N	00	N
93	20231016	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	845	4	2	0.48	298907530	363444	34.31	815	869	810	1093	589	841	822.43	0.82	0	65899	897	868	835	806	773	852	790	313	252	500	550	1	1	62552961	529	-4.69	1.34	12	0.58	-180.00	630.00	1198	20230829	-29.47	527	20230302	60.34	1198	-29.47	20230829	527	60.34	20230302	1198	-29.47	20230829	527	60.34	20230302	0.00	N	036180	500	312 억		513400	N	N	0	N	00	N
94	20231016	120352	57	100.00	KOSDAQ		유통	N	N	N	N		N	850	9	2	1.07	282665220	344211	32.50	815	869	810	1093	589	841	821.20	0.82	0	67961	897	868	835	806	773	852	790	313	252	500	550	1	1	62552961	532	-4.72	1.35	12	0.55	-180.00	630.00	1198	20230829	-29.05	527	20230302	61.29	1198	-29.05	20230829	527	61.29	20230302	1198	-29.05	20230829	527	61.29	20230302	0.00	N	036180	500	312 억		513400	N	N	0	N	00	N
95	20231016	110352	57	100.00	KOSDAQ		유통	N	N	N	N		N	823	-18	5	-2.14	229316571	281320	26.56	815	831	810	1093	589	841	815.14	0.82	0	60021	897	868	835	806	773	852	790	313	252	500	550	1	1	62552961	515	-4.57	1.31	12	0.45	-180.00	630.00	1198	20230829	-31.30	527	20230302	56.17	1198	-31.30	20230829	527	56.17	20230302	1198	-31.30	20230829	527	56.17	20230302	0.00	N	036180	500	312 억		513400	N	N	0	N	00	N
96	20231016	100348	57	100.00	KOSDAQ		유통	N	N	N	N		N	822	-19	5	-2.26	212446875	260763	24.62	815	831	810	1093	589	841	814.71	0.82	0	59676	897	868	835	806	773	852	790	313	252	500	550	1	1	62552961	514	-4.57	1.30	12	0.42	-180.00	630.00	1198	20230829	-31.39	527	20230302	55.98	1198	-31.39	20230829	527	55.98	20230302	1198	-31.39	20230829	527	55.98	20230302	0.00	N	036180	500	312 억		513400	N	N	0	N	00	N
97	20231016	090350	57	100.00	KOSDAQ		유통	N	N	N	N		N	814	-27	5	-3.21	111270654	136724	12.91	815	831	810	1093	589	841	813.83	0.82	0	33883	897	868	835	806	773	852	790	313	252	500	550	1	1	62552961	509	-4.52	1.29	12	0.22	-180.00	630.00	1198	20230829	-32.05	527	20230302	54.46	1198	-32.05	20230829	527	54.46	20230302	1198	-32.05	20230829	527	54.46	20230302	0.00	N	036180	500	312 억		513400	N	N	0	N	00	N
98	20231012	160358	57	100.00	KOSDAQ		유통	N	N	N	N		N	858	-28	5	-3.16	497126312	576253	35.07	886	890	843	1151	621	886	862.69	0.99	0	-53448	950	918	874	842	798	934	858	313	265	500	580	1	1	62552961	537	-4.77	1.36	12	0.92	-180.00	630.00	1198	20230829	-28.38	527	20230302	62.81	1198	-28.38	20230829	527	62.81	20230302	1198	-28.38	20230829	527	62.81	20230302	0.00	N	036180	500	312 억		616271	N	N	0	N	00	N
99	20231012	150353	57	100.00	KOSDAQ		유통	N	N	N	N		N	853	-33	5	-3.72	479006299	555097	33.78	886	890	843	1151	621	886	862.92	0.99	0	-44561	950	918	874	842	798	934	858	313	265	500	580	1	1	62552961	534	-4.74	1.35	12	0.89	-180.00	630.00	1198	20230829	-28.80	527	20230302	61.86	1198	-28.80	20230829	527	61.86	20230302	1198	-28.80	20230829	527	61.86	20230302	0.00	N	036180	500	312 억		616271	N	N	0	N	00	N
100	20231012	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	859	-27	5	-3.05	371564125	429174	26.12	886	890	843	1151	621	886	865.77	0.99	0	-21525	950	918	874	842	798	934	858	313	265	500	580	1	1	62552961	537	-4.77	1.36	12	0.69	-180.00	630.00	1198	20230829	-28.30	527	20230302	63.00	1198	-28.30	20230829	527	63.00	20230302	1198	-28.30	20230829	527	63.00	20230302	0.00	N	036180	500	312 억		616271	N	N	0	N	00	N
101	20231012	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	869	-17	5	-1.92	312549678	360718	21.95	886	890	843	1151	621	886	866.47	0.99	0	-15227	950	918	874	842	798	934	858	313	265	500	580	1	1	62552961	544	-4.83	1.38	12	0.58	-180.00	630.00	1198	20230829	-27.46	527	20230302	64.90	1198	-27.46	20230829	527	64.90	20230302	1198	-27.46	20230829	527	64.90	20230302	0.00	N	036180	500	312 억		616271	N	N	0	N	00	N
102	20231012	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	872	-14	5	-1.58	298002695	343877	20.93	886	890	843	1151	621	886	866.60	0.99	0	-14751	950	918	874	842	798	934	858	313	265	500	580	1	1	62552961	545	-4.84	1.38	12	0.55	-180.00	630.00	1198	20230829	-27.21	527	20230302	65.46	1198	-27.21	20230829	527	65.46	20230302	1198	-27.21	20230829	527	65.46	20230302	0.00	N	036180	500	312 억		616271	N	N	0	N	00	N
103	20231012	110356	57	100.00	KOSDAQ		유통	N	N	N	N		N	864	-22	5	-2.48	264824750	305445	18.59	886	890	843	1151	621	886	867.01	0.99	0	-13675	950	918	874	842	798	934	858	313	265	500	580	1	1	62552961	540	-4.80	1.37	12	0.49	-180.00	630.00	1198	20230829	-27.88	527	20230302	63.95	1198	-27.88	20230829	527	63.95	20230302	1198	-27.88	20230829	527	63.95	20230302	0.00	N	036180	500	312 억		616271	N	N	0	N	00	N
104	20231012	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	867	-19	5	-2.14	241651889	278630	16.96	886	890	843	1151	621	886	867.29	0.99	0	-16139	950	918	874	842	798	934	858	313	265	500	580	1	1	62552961	542	-4.82	1.38	12	0.45	-180.00	630.00	1198	20230829	-27.63	527	20230302	64.52	1198	-27.63	20230829	527	64.52	20230302	1198	-27.63	20230829	527	64.52	20230302	0.00	N	036180	500	312 억		616271	N	N	0	N	00	N
105	20231012	090356	57	100.00	KOSDAQ		유통	N	N	N	N		N	878	-8	5	-0.90	59808070	68104	4.14	886	890	870	1151	621	886	878.19	0.99	0	-5639	950	918	874	842	798	934	858	313	265	500	580	1	1	62552961	549	-4.88	1.39	12	0.11	-180.00	630.00	1198	20230829	-26.71	527	20230302	66.60	1198	-26.71	20230829	527	66.60	20230302	1198	-26.71	20230829	527	66.60	20230302	0.00	N	036180	500	312 억		616271	N	N	0	N	00	N
106	20231011	160353	57	100.00	KOSDAQ		유통	N	N	N	N		N	886	59	2	7.13	1441617478	1640787	161.84	830	906	830	1075	579	827	878.61	0.65	0	222001	911	869	848	806	785	858	795	313	248	500	540	1	1	62552961	554	-4.92	1.41	12	2.62	-180.00	630.00	1198	20230829	-26.04	527	20230302	68.12	1198	-26.04	20230829	527	68.12	20230302	1198	-26.04	20230829	527	68.12	20230302	0.00	N	036180	500	312 억		408743	N	N	0	N	00	N
107	20231011	150353	57	100.00	KOSDAQ		유통	N	N	N	N		N	873	46	2	5.56	1196198194	1364382	134.58	830	906	830	1075	579	827	876.73	0.65	0	226410	911	869	848	806	785	858	795	313	248	500	540	1	1	62552961	546	-4.85	1.39	12	2.18	-180.00	630.00	1198	20230829	-27.13	527	20230302	65.65	1198	-27.13	20230829	527	65.65	20230302	1198	-27.13	20230829	527	65.65	20230302	0.00	N	036180	500	312 억		408743	N	N	0	N	00	N
108	20231011	140357	57	100.00	KOSDAQ		유통	N	N	N	N		N	872	45	2	5.44	1054883709	1199152	118.28	830	906	830	1075	579	827	879.69	0.65	0	249651	911	869	848	806	785	858	795	313	248	500	540	1	1	62552961	545	-4.84	1.38	12	1.92	-180.00	630.00	1198	20230829	-27.21	527	20230302	65.46	1198	-27.21	20230829	527	65.46	20230302	1198	-27.21	20230829	527	65.46	20230302	0.00	N	036180	500	312 억		408743	N	N	0	N	00	N
109	20231011	130351	57	100.00	KOSDAQ		유통	N	N	N	N		N	878	51	2	6.17	984342608	1118354	110.31	830	906	830	1075	579	827	880.17	0.65	0	257036	911	869	848	806	785	858	795	313	248	500	540	1	1	62552961	549	-4.88	1.39	12	1.79	-180.00	630.00	1198	20230829	-26.71	527	20230302	66.60	1198	-26.71	20230829	527	66.60	20230302	1198	-26.71	20230829	527	66.60	20230302	0.00	N	036180	500	312 억		408743	N	N	0	N	00	N
110	20231011	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	874	47	2	5.68	949120185	1077935	106.32	830	906	830	1075	579	827	880.50	0.65	0	256685	911	869	848	806	785	858	795	313	248	500	540	1	1	62552961	547	-4.86	1.39	12	1.72	-180.00	630.00	1198	20230829	-27.05	527	20230302	65.84	1198	-27.05	20230829	527	65.84	20230302	1198	-27.05	20230829	527	65.84	20230302	0.00	N	036180	500	312 억		408743	N	N	0	N	00	N
111	20231011	110355	57	100.00	KOSDAQ		유통	N	N	N	N		N	880	53	2	6.41	921205014	1046165	103.19	830	906	830	1075	579	827	880.55	0.65	0	252094	911	869	848	806	785	858	795	313	248	500	540	1	1	62552961	550	-4.89	1.40	12	1.67	-180.00	630.00	1198	20230829	-26.54	527	20230302	66.98	1198	-26.54	20230829	527	66.98	20230302	1198	-26.54	20230829	527	66.98	20230302	0.00	N	036180	500	312 억		408743	N	N	0	N	00	N
112	20231011	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	878	51	2	6.17	445202684	512224	50.52	830	889	830	1075	579	827	869.16	0.65	0	16087	911	869	848	806	785	858	795	313	248	500	540	1	1	62552961	549	-4.88	1.39	12	0.82	-180.00	630.00	1198	20230829	-26.71	527	20230302	66.60	1198	-26.71	20230829	527	66.60	20230302	1198	-26.71	20230829	527	66.60	20230302	0.00	N	036180	500	312 억		408743	N	N	0	N	00	N
113	20231011	090354	57	100.00	KOSDAQ		유통	N	N	N	N		N	865	38	2	4.59	55907148	65586	6.47	830	865	830	1075	579	827	852.43	0.65	0	20556	911	869	848	806	785	858	795	313	248	500	540	1	1	62552961	541	-4.81	1.37	12	0.10	-180.00	630.00	1198	20230829	-27.80	527	20230302	64.14	1198	-27.80	20230829	527	64.14	20230302	1198	-27.80	20230829	527	64.14	20230302	0.00	N	036180	500	312 억		408743	N	N	0	N	00	N
114	20231010	160351	57	100.00	KOSDAQ		유통	N	N	N	N		N	827	-67	5	-7.49	863813655	1013517	48.11	890	890	827	1162	626	894	852.39	0.59	0	41951	964	929	887	852	810	946	869	313	268	500	590	1	1	62552961	517	-4.59	1.31	12	1.62	-180.00	630.00	1198	20230829	-30.97	527	20230302	56.93	1198	-30.97	20230829	527	56.93	20230302	1198	-30.97	20230829	527	56.93	20230302	0.00	N	036180	500	312 억		366579	N	N	0	N	00	N
115	20231010	150350	57	100.00	KOSDAQ		유통	N	N	N	N		N	864	-30	5	-3.36	587039297	682869	32.42	890	890	846	1162	626	894	859.67	0.59	0	-26591	964	929	887	852	810	946	869	313	268	500	590	1	1	62552961	540	-4.80	1.37	12	1.09	-180.00	630.00	1198	20230829	-27.88	527	20230302	63.95	1198	-27.88	20230829	527	63.95	20230302	1198	-27.88	20230829	527	63.95	20230302	0.00	N	036180	500	312 억		366579	N	N	0	N	00	N
116	20231010	140350	57	100.00	KOSDAQ		유통	N	N	N	N		N	852	-42	5	-4.70	485226016	563659	26.76	890	890	850	1162	626	894	860.85	0.59	0	-29221	964	929	887	852	810	946	869	313	268	500	590	1	1	62552961	533	-4.73	1.35	12	0.90	-180.00	630.00	1198	20230829	-28.88	527	20230302	61.67	1198	-28.88	20230829	527	61.67	20230302	1198	-28.88	20230829	527	61.67	20230302	0.00	N	036180	500	312 억		366579	N	N	0	N	00	N
117	20231010	130348	57	100.00	KOSDAQ		유통	N	N	N	N		N	855	-39	5	-4.36	417045417	483745	22.96	890	890	850	1162	626	894	862.12	0.59	0	-26970	964	929	887	852	810	946	869	313	268	500	590	1	1	62552961	535	-4.75	1.36	12	0.77	-180.00	630.00	1198	20230829	-28.63	527	20230302	62.24	1198	-28.63	20230829	527	62.24	20230302	1198	-28.63	20230829	527	62.24	20230302	0.00	N	036180	500	312 억		366579	N	N	0	N	00	N
118	20231010	120350	57	100.00	KOSDAQ		유통	N	N	N	N		N	860	-34	5	-3.80	383028824	444119	21.08	890	890	850	1162	626	894	862.45	0.59	0	-13693	964	929	887	852	810	946	869	313	268	500	590	1	1	62552961	538	-4.78	1.37	12	0.71	-180.00	630.00	1198	20230829	-28.21	527	20230302	63.19	1198	-28.21	20230829	527	63.19	20230302	1198	-28.21	20230829	527	63.19	20230302	0.00	N	036180	500	312 억		366579	N	N	0	N	00	N
119	20231010	110342	57	100.00	KOSDAQ		유통	N	N	N	N		N	865	-29	5	-3.24	352202921	408334	19.38	890	890	850	1162	626	894	862.54	0.59	0	-12230	964	929	887	852	810	946	869	313	268	500	590	1	1	62552961	541	-4.81	1.37	12	0.65	-180.00	630.00	1198	20230829	-27.80	527	20230302	64.14	1198	-27.80	20230829	527	64.14	20230302	1198	-27.80	20230829	527	64.14	20230302	0.00	N	036180	500	312 억		366579	N	N	0	N	00	N
120	20231010	100345	57	100.00	KOSDAQ		유통	N	N	N	N		N	859	-35	5	-3.91	302575347	350614	16.64	890	890	850	1162	626	894	862.99	0.59	0	-12978	964	929	887	852	810	946	869	313	268	500	590	1	1	62552961	537	-4.77	1.36	12	0.56	-180.00	630.00	1198	20230829	-28.30	527	20230302	63.00	1198	-28.30	20230829	527	63.00	20230302	1198	-28.30	20230829	527	63.00	20230302	0.00	N	036180	500	312 억		366579	N	N	0	N	00	N
121	20231010	090346	57	100.00	KOSDAQ		유통	N	N	N	N		N	869	-25	5	-2.80	53128003	60846	2.89	890	890	864	1162	626	894	873.16	0.59	0	9406	964	929	887	852	810	946	869	313	268	500	590	1	1	62552961	544	-4.83	1.38	12	0.10	-180.00	630.00	1198	20230829	-27.46	527	20230302	64.90	1198	-27.46	20230829	527	64.90	20230302	1198	-27.46	20230829	527	64.90	20230302	0.00	N	036180	500	312 억		366579	N	N	0	N	00	N
122	20231006	160349	57	100.00	KOSDAQ		유통	N	N	N	N		N	894	34	2	3.95	1874119885	2096751	212.79	860	922	845	1118	602	860	893.82	0.64	0	-27973	926	892	859	825	792	876	809	313	258	500	560	1	1	62552961	559	-4.97	1.42	12	3.35	-180.00	630.00	1198	20230829	-25.38	527	20230302	69.64	1198	-25.38	20230829	527	69.64	20230302	1198	-25.38	20230829	527	69.64	20230302	0.00	N	036180	500	312 억		400648	N	N	0	N	00	N
123	20231006	150342	57	100.00	KOSDAQ		유통	N	N	N	N		N	898	38	2	4.42	1685355086	1886140	191.42	860	922	845	1118	602	860	893.55	0.64	0	-17006	926	892	859	825	792	876	809	313	258	500	560	1	1	62552961	562	-4.99	1.43	12	3.02	-180.00	630.00	1198	20230829	-25.04	527	20230302	70.40	1198	-25.04	20230829	527	70.40	20230302	1198	-25.04	20230829	527	70.40	20230302	0.00	N	036180	500	312 억		400648	N	N	0	N	00	N
124	20231006	140343	57	100.00	KOSDAQ		유통	N	N	N	N		N	886	26	2	3.02	823873452	931632	94.55	860	909	845	1118	602	860	884.33	0.64	0	1121	926	892	859	825	792	876	809	313	258	500	560	1	1	62552961	554	-4.92	1.41	12	1.49	-180.00	630.00	1198	20230829	-26.04	527	20230302	68.12	1198	-26.04	20230829	527	68.12	20230302	1198	-26.04	20230829	527	68.12	20230302	0.00	N	036180	500	312 억		400648	N	N	0	N	00	N
125	20231006	130342	57	100.00	KOSDAQ		유통	N	N	N	N		N	889	29	2	3.37	359078973	411087	41.72	860	889	845	1118	602	860	873.49	0.64	0	-178	926	892	859	825	792	876	809	313	258	500	560	1	1	62552961	556	-4.94	1.41	12	0.66	-180.00	630.00	1198	20230829	-25.79	527	20230302	68.69	1198	-25.79	20230829	527	68.69	20230302	1198	-25.79	20230829	527	68.69	20230302	0.00	N	036180	500	312 억		400648	N	N	0	N	00	N
126	20231006	120338	57	100.00	KOSDAQ		유통	N	N	N	N		N	873	13	2	1.51	287461728	330010	33.49	860	885	845	1118	602	860	871.07	0.64	0	-6744	926	892	859	825	792	876	809	313	258	500	560	1	1	62552961	546	-4.85	1.39	12	0.53	-180.00	630.00	1198	20230829	-27.13	527	20230302	65.65	1198	-27.13	20230829	527	65.65	20230302	1198	-27.13	20230829	527	65.65	20230302	0.00	N	036180	500	312 억		400648	N	N	0	N	00	N
127	20231006	110337	57	100.00	KOSDAQ		유통	N	N	N	N		N	868	8	2	0.93	189453555	218003	22.12	860	885	845	1118	602	860	869.04	0.64	0	4026	926	892	859	825	792	876	809	313	258	500	560	1	1	62552961	543	-4.82	1.38	12	0.35	-180.00	630.00	1198	20230829	-27.55	527	20230302	64.71	1198	-27.55	20230829	527	64.71	20230302	1198	-27.55	20230829	527	64.71	20230302	0.00	N	036180	500	312 억		400648	N	N	0	N	00	N
128	20231006	100339	57	100.00	KOSDAQ		유통	N	N	N	N		N	870	10	2	1.16	45219552	52355	5.31	860	870	845	1118	602	860	863.71	0.64	0	13705	926	892	859	825	792	876	809	313	258	500	560	1	1	62552961	544	-4.83	1.38	12	0.08	-180.00	630.00	1198	20230829	-27.38	527	20230302	65.09	1198	-27.38	20230829	527	65.09	20230302	1198	-27.38	20230829	527	65.09	20230302	0.00	N	036180	500	312 억		400648	N	N	0	N	00	N
129	20231006	090335	57	100.00	KOSDAQ		유통	N	N	N	N		N	863	3	2	0.35	3832656	4470	0.45	860	863	845	1118	602	860	857.42	0.64	0	-341	926	892	859	825	792	876	809	313	258	500	560	1	1	62552961	540	-4.79	1.37	12	0.01	-180.00	630.00	1198	20230829	-27.96	527	20230302	63.76	1198	-27.96	20230829	527	63.76	20230302	1198	-27.96	20230829	527	63.76	20230302	0.00	N	036180	500	312 억		400648	N	N	0	N	00	N