KissMeData/064090/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	160605	51	100.00	KOSDAQ		유통	N	N	N	N		N	1741	-22	5	-1.25	16942827	9656	526.21	1712	1800	1712	2290	1235	1763	1754.46	0.37	0	-25	1809	1785	1754	1730	1699	1798	1743	153	527	500	0	1	1	30547639	532	-1.58	6.35	12	0.03	-1104.00	274.00	2855	20230227	-39.02	1320	20221223	31.89	2855	-39.02	20230227	1335	30.41	20230103	2855	-39.02	20230227	1320	31.89	20221223	0.00	N	064090	500	152 억		112776	N	N	0	N	00	N
3	20231031	150611	51	100.00	KOSDAQ		유통	N	N	N	N		N	1757	-6	5	-0.34	15328969	8733	475.91	1712	1800	1712	2290	1235	1763	1754.42	0.37	0	-24	1809	1785	1754	1730	1699	1798	1743	153	527	500	0	1	1	30547639	537	-1.59	6.41	12	0.03	-1104.00	274.00	2855	20230227	-38.46	1320	20221223	33.11	2855	-38.46	20230227	1335	31.61	20230103	2855	-38.46	20230227	1320	33.11	20221223	0.00	N	064090	500	152 억		112776	N	N	0	N	00	N
4	20231031	140618	51	100.00	KOSDAQ		유통	N	N	N	N		N	1739	-24	5	-1.36	10530525	6034	328.83	1712	1775	1712	2290	1235	1763	1742.11	0.37	0	-24	1809	1785	1754	1730	1699	1798	1743	153	527	500	0	1	1	30547639	531	-1.58	6.35	12	0.02	-1104.00	274.00	2855	20230227	-39.09	1320	20221223	31.74	2855	-39.09	20230227	1335	30.26	20230103	2855	-39.09	20230227	1320	31.74	20221223	0.00	N	064090	500	152 억		112776	N	N	0	N	00	N
5	20231031	130614	51	100.00	KOSDAQ		유통	N	N	N	N		N	1739	-24	5	-1.36	10306194	5905	321.80	1712	1775	1712	2290	1235	1763	1742.19	0.37	0	-24	1809	1785	1754	1730	1699	1798	1743	153	527	500	0	1	1	30547639	531	-1.58	6.35	12	0.02	-1104.00	274.00	2855	20230227	-39.09	1320	20221223	31.74	2855	-39.09	20230227	1335	30.26	20230103	2855	-39.09	20230227	1320	31.74	20221223	0.00	N	064090	500	152 억		112776	N	N	0	N	00	N
6	20231031	120609	51	100.00	KOSDAQ		유통	N	N	N	N		N	1723	-40	5	-2.27	3914431	2227	121.36	1712	1775	1712	2290	1235	1763	1754.18	0.37	0	-15	1809	1785	1754	1730	1699	1798	1743	153	527	500	0	1	1	30547639	526	-1.56	6.29	12	0.01	-1104.00	274.00	2855	20230227	-39.65	1320	20221223	30.53	2855	-39.65	20230227	1335	29.06	20230103	2855	-39.65	20230227	1320	30.53	20221223	0.00	N	064090	500	152 억		112776	N	N	0	N	00	N
7	20231031	110627	51	100.00	KOSDAQ		유통	N	N	N	N		N	1764	1	2	0.06	3909180	2224	121.20	1712	1775	1712	2290	1235	1763	1754.19	0.37	0	-15	1809	1785	1754	1730	1699	1798	1743	153	527	500	0	1	1	30547639	539	-1.60	6.44	12	0.01	-1104.00	274.00	2855	20230227	-38.21	1320	20221223	33.64	2855	-38.21	20230227	1335	32.13	20230103	2855	-38.21	20230227	1320	33.64	20221223	0.00	N	064090	500	152 억		112776	N	N	0	N	00	N
8	20231031	100617	51	100.00	KOSDAQ		유통	N	N	N	N		N	1764	1	2	0.06	2667749	1520	82.83	1712	1775	1712	2290	1235	1763	1743.87	0.37	0	-8	1809	1785	1754	1730	1699	1798	1743	153	527	500	0	1	1	30547639	539	-1.60	6.44	12	0.00	-1104.00	274.00	2855	20230227	-38.21	1320	20221223	33.64	2855	-38.21	20230227	1335	32.13	20230103	2855	-38.21	20230227	1320	33.64	20221223	0.00	N	064090	500	152 억		112776	N	N	0	N	00	N
9	20231031	090614	51	100.00	KOSDAQ		유통	N	N	N	N		N	1775	12	2	0.68	1576083	894	48.72	1712	1775	1712	2290	1235	1763	1743.50	0.37	0	0	1809	1785	1754	1730	1699	1798	1743	153	527	500	0	1	1	30547639	542	-1.61	6.48	12	0.00	-1104.00	274.00	2855	20230227	-37.83	1320	20221223	34.47	2855	-37.83	20230227	1335	32.96	20230103	2855	-37.83	20230227	1320	34.47	20221223	0.00	N	064090	500	152 억		112776	N	N	0	N	00	N
10	20231030	160606	51	100.00	KOSDAQ		유통	N	N	N	N		N	1763	25	2	1.44	3172502	1835	28.83	1738	1778	1723	2255	1217	1738	1728.88	0.37	0	45	1827	1782	1742	1697	1657	1762	1677	153	517	500	0	1	1	30547639	539	-1.60	6.43	12	0.01	-1104.00	274.00	2855	20230227	-38.25	1320	20221223	33.56	2855	-38.25	20230227	1335	32.06	20230103	2855	-38.25	20230227	1320	33.56	20221223	0.00	N	064090	500	152 억		113240	N	N	0	N	00	N
11	20231030	150551	51	100.00	KOSDAQ		유통	N	N	N	N		N	1763	25	2	1.44	3172502	1835	28.83	1738	1778	1723	2255	1217	1738	1728.88	0.37	0	45	1827	1782	1742	1697	1657	1762	1677	153	517	500	0	1	1	30547639	539	-1.60	6.43	12	0.01	-1104.00	274.00	2855	20230227	-38.25	1320	20221223	33.56	2855	-38.25	20230227	1335	32.06	20230103	2855	-38.25	20230227	1320	33.56	20221223	0.00	N	064090	500	152 억		113240	N	N	0	N	00	N
12	20231030	140553	51	100.00	KOSDAQ		유통	N	N	N	N		N	1723	-15	5	-0.86	3158594	1827	28.70	1738	1778	1723	2255	1217	1738	1728.84	0.37	0	45	1827	1782	1742	1697	1657	1762	1677	153	517	500	0	1	1	30547639	526	-1.56	6.29	12	0.01	-1104.00	274.00	2855	20230227	-39.65	1320	20221223	30.53	2855	-39.65	20230227	1335	29.06	20230103	2855	-39.65	20230227	1320	30.53	20221223	0.00	N	064090	500	152 억		113240	N	N	0	N	00	N
13	20231030	130553	51	100.00	KOSDAQ		유통	N	N	N	N		N	1729	-9	5	-0.52	1059499	611	9.60	1738	1778	1723	2255	1217	1738	1734.04	0.37	0	-6	1827	1782	1742	1697	1657	1762	1677	153	517	500	0	1	1	30547639	528	-1.57	6.31	12	0.00	-1104.00	274.00	2855	20230227	-39.44	1320	20221223	30.98	2855	-39.44	20230227	1335	29.51	20230103	2855	-39.44	20230227	1320	30.98	20221223	0.00	N	064090	500	152 억		113240	N	N	0	N	00	N
14	20231030	120549	51	100.00	KOSDAQ		유통	N	N	N	N		N	1724	-14	5	-0.81	667024	384	6.03	1738	1778	1723	2255	1217	1738	1737.04	0.37	0	-6	1827	1782	1742	1697	1657	1762	1677	153	517	500	0	1	1	30547639	527	-1.56	6.29	12	0.00	-1104.00	274.00	2855	20230227	-39.61	1320	20221223	30.61	2855	-39.61	20230227	1335	29.14	20230103	2855	-39.61	20230227	1320	30.61	20221223	0.00	N	064090	500	152 억		113240	N	N	0	N	00	N
15	20231030	110549	51	100.00	KOSDAQ		유통	N	N	N	N		N	1772	34	2	1.96	663576	382	6.00	1738	1778	1723	2255	1217	1738	1737.11	0.37	0	-6	1827	1782	1742	1697	1657	1762	1677	153	517	500	0	1	1	30547639	541	-1.61	6.47	12	0.00	-1104.00	274.00	2855	20230227	-37.93	1320	20221223	34.24	2855	-37.93	20230227	1335	32.73	20230103	2855	-37.93	20230227	1320	34.24	20221223	0.00	N	064090	500	152 억		113240	N	N	0	N	00	N
16	20231030	100550	51	100.00	KOSDAQ		유통	N	N	N	N		N	1778	40	2	2.30	575654	331	5.20	1738	1778	1737	2255	1217	1738	1739.14	0.37	0	-5	1827	1782	1742	1697	1657	1762	1677	153	517	500	0	1	1	30547639	543	-1.61	6.49	12	0.00	-1104.00	274.00	2855	20230227	-37.72	1320	20221223	34.70	2855	-37.72	20230227	1335	33.18	20230103	2855	-37.72	20230227	1320	34.70	20221223	0.00	N	064090	500	152 억		113240	N	N	0	N	00	N
17	20231030	090546	51	100.00	KOSDAQ		유통	N	N	N	N		N	1737	-1	5	-0.06	465779	268	4.21	1738	1738	1737	2255	1217	1738	1737.98	0.37	0	-5	1827	1782	1742	1697	1657	1762	1677	153	517	500	0	1	1	30547639	531	-1.57	6.34	12	0.00	-1104.00	274.00	2855	20230227	-39.16	1320	20221223	31.59	2855	-39.16	20230227	1335	30.11	20230103	2855	-39.16	20230227	1320	31.59	20221223	0.00	N	064090	500	152 억		113240	N	N	0	N	00	N
18	20231027	160519	51	100.00	KOSDAQ		유통	N	N	N	N		N	1738	19	2	1.11	11207725	6365	208.96	1770	1787	1702	2230	1204	1719	1760.84	0.37	0	-15	1773	1746	1728	1701	1683	1737	1692	153	511	500	0	1	1	30547639	531	-1.57	6.34	12	0.02	-1104.00	274.00	2855	20230227	-39.12	1320	20221223	31.67	2855	-39.12	20230227	1335	30.19	20230103	2855	-39.12	20230227	1320	31.67	20221223	0.00	N	064090	500	152 억		113255	N	N	0	N	00	N
19	20231027	150548	51	100.00	KOSDAQ		유통	N	N	N	N		N	1740	21	2	1.22	10952826	6218	204.14	1770	1787	1702	2230	1204	1719	1761.47	0.37	0	-44	1773	1746	1728	1701	1683	1737	1692	153	511	500	0	1	1	30547639	532	-1.58	6.35	12	0.02	-1104.00	274.00	2855	20230227	-39.05	1320	20221223	31.82	2855	-39.05	20230227	1335	30.34	20230103	2855	-39.05	20230227	1320	31.82	20221223	0.00	N	064090	500	152 억		113255	N	N	0	N	00	N
20	20231027	140546	51	100.00	KOSDAQ		유통	N	N	N	N		N	1749	30	2	1.75	1052967	607	19.93	1770	1787	1702	2230	1204	1719	1734.71	0.37	0	-12	1773	1746	1728	1701	1683	1737	1692	153	511	500	0	1	1	30547639	534	-1.58	6.38	12	0.00	-1104.00	274.00	2855	20230227	-38.74	1320	20221223	32.50	2855	-38.74	20230227	1335	31.01	20230103	2855	-38.74	20230227	1320	32.50	20221223	0.00	N	064090	500	152 억		113255	N	N	0	N	00	N
21	20231027	130540	51	100.00	KOSDAQ		유통	N	N	N	N		N	1762	43	2	2.50	680719	390	12.80	1770	1787	1702	2230	1204	1719	1745.43	0.37	0	-10	1773	1746	1728	1701	1683	1737	1692	153	511	500	0	1	1	30547639	538	-1.60	6.43	12	0.00	-1104.00	274.00	2855	20230227	-38.28	1320	20221223	33.48	2855	-38.28	20230227	1335	31.99	20230103	2855	-38.28	20230227	1320	33.48	20221223	0.00	N	064090	500	152 억		113255	N	N	0	N	00	N
22	20231027	120549	51	100.00	KOSDAQ		유통	N	N	N	N		N	1765	46	2	2.68	336157	189	6.20	1770	1787	1702	2230	1204	1719	1778.61	0.37	0	-10	1773	1746	1728	1701	1683	1737	1692	153	511	500	0	1	1	30547639	539	-1.60	6.44	12	0.00	-1104.00	274.00	2855	20230227	-38.18	1320	20221223	33.71	2855	-38.18	20230227	1335	32.21	20230103	2855	-38.18	20230227	1320	33.71	20221223	0.00	N	064090	500	152 억		113255	N	N	0	N	00	N
23	20231027	110555	51	100.00	KOSDAQ		유통	N	N	N	N		N	1767	48	2	2.79	334392	188	6.17	1770	1787	1702	2230	1204	1719	1778.68	0.37	0	-10	1773	1746	1728	1701	1683	1737	1692	153	511	500	0	1	1	30547639	540	-1.60	6.45	12	0.00	-1104.00	274.00	2855	20230227	-38.11	1320	20221223	33.86	2855	-38.11	20230227	1335	32.36	20230103	2855	-38.11	20230227	1320	33.86	20221223	0.00	N	064090	500	152 억		113255	N	N	0	N	00	N
24	20231027	100547	51	100.00	KOSDAQ		유통	N	N	N	N		N	1780	61	2	3.55	322023	181	5.94	1770	1787	1702	2230	1204	1719	1779.13	0.37	0	-10	1773	1746	1728	1701	1683	1737	1692	153	511	500	0	1	1	30547639	544	-1.61	6.50	12	0.00	-1104.00	274.00	2855	20230227	-37.65	1320	20221223	34.85	2855	-37.65	20230227	1335	33.33	20230103	2855	-37.65	20230227	1320	34.85	20221223	0.00	N	064090	500	152 억		113255	N	N	0	N	00	N
25	20231027	090544	51	100.00	KOSDAQ		유통	N	N	N	N		N	1719	0	3	0.00	0	0	0.00	0	0	0	2230	1204	1719	0.00	0.37	0	0	1773	1746	1728	1701	1683	1737	1692	153	511	500	0	1	1	30547639	525	-1.56	6.27	12	0.00	-1104.00	274.00	2855	20230227	-39.79	1320	20221223	30.23	2855	-39.79	20230227	1335	28.76	20230103	2855	-39.79	20230227	1320	30.23	20221223	0.00	N	064090	500	152 억		113255	N	N	0	N	00	N
26	20231026	160539	51	100.00	KOSDAQ		유통	N	N	N	N		N	1719	-37	5	-2.11	5242112	3045	25.55	1750	1755	1710	2280	1230	1756	1721.55	0.37	0	-24	1882	1819	1781	1718	1680	1800	1699	153	524	500	0	1	1	30547639	525	-1.56	6.27	12	0.01	-1104.00	274.00	2900	20221024	-40.72	1320	20221223	30.23	2855	-39.79	20230227	1335	28.76	20230103	2855	-39.79	20230227	1320	30.23	20221223	0.00	N	064090	500	152 억		113279	N	N	0	N	00	N
27	20231026	150538	51	100.00	KOSDAQ		유통	N	N	N	N		N	1735	-21	5	-1.20	5113180	2970	24.92	1750	1755	1710	2280	1230	1756	1721.61	0.37	0	-23	1882	1819	1781	1718	1680	1800	1699	153	524	500	0	1	1	30547639	530	-1.57	6.33	12	0.01	-1104.00	274.00	2900	20221024	-40.17	1320	20221223	31.44	2855	-39.23	20230227	1335	29.96	20230103	2855	-39.23	20230227	1320	31.44	20221223	0.00	N	064090	500	152 억		113279	N	N	0	N	00	N
28	20231026	140540	51	100.00	KOSDAQ		유통	N	N	N	N		N	1748	-8	5	-0.46	1547918	897	7.53	1750	1755	1720	2280	1230	1756	1725.66	0.37	0	-12	1882	1819	1781	1718	1680	1800	1699	153	524	500	0	1	1	30547639	534	-1.58	6.38	12	0.00	-1104.00	274.00	2900	20221024	-39.72	1320	20221223	32.42	2855	-38.77	20230227	1335	30.94	20230103	2855	-38.77	20230227	1320	32.42	20221223	0.00	N	064090	500	152 억		113279	N	N	0	N	00	N
29	20231026	130538	51	100.00	KOSDAQ		유통	N	N	N	N		N	1750	-6	5	-0.34	1373118	797	6.69	1750	1755	1720	2280	1230	1756	1722.86	0.37	0	-12	1882	1819	1781	1718	1680	1800	1699	153	524	500	0	1	1	30547639	535	-1.59	6.39	12	0.00	-1104.00	274.00	2900	20221024	-39.66	1320	20221223	32.58	2855	-38.70	20230227	1335	31.09	20230103	2855	-38.70	20230227	1320	32.58	20221223	0.00	N	064090	500	152 억		113279	N	N	0	N	00	N
30	20231026	120537	51	100.00	KOSDAQ		유통	N	N	N	N		N	1752	-4	5	-0.23	1353868	786	6.60	1750	1755	1720	2280	1230	1756	1722.48	0.37	0	-12	1882	1819	1781	1718	1680	1800	1699	153	524	500	0	1	1	30547639	535	-1.59	6.39	12	0.00	-1104.00	274.00	2900	20221024	-39.59	1320	20221223	32.73	2855	-38.63	20230227	1335	31.24	20230103	2855	-38.63	20230227	1320	32.73	20221223	0.00	N	064090	500	152 억		113279	N	N	0	N	00	N
31	20231026	110544	51	100.00	KOSDAQ		유통	N	N	N	N		N	1739	-17	5	-0.97	1155977	671	5.63	1750	1750	1720	2280	1230	1756	1722.77	0.37	0	-11	1882	1819	1781	1718	1680	1800	1699	153	524	500	0	1	1	30547639	531	-1.58	6.35	12	0.00	-1104.00	274.00	2900	20221024	-40.03	1320	20221223	31.74	2855	-39.09	20230227	1335	30.26	20230103	2855	-39.09	20230227	1320	31.74	20221223	0.00	N	064090	500	152 억		113279	N	N	0	N	00	N
32	20231026	100542	51	100.00	KOSDAQ		유통	N	N	N	N		N	1744	-12	5	-0.68	1149010	667	5.60	1750	1750	1720	2280	1230	1756	1722.65	0.37	0	-11	1882	1819	1781	1718	1680	1800	1699	153	524	500	0	1	1	30547639	533	-1.58	6.36	12	0.00	-1104.00	274.00	2900	20221024	-39.86	1320	20221223	32.12	2855	-38.91	20230227	1335	30.64	20230103	2855	-38.91	20230227	1320	32.12	20221223	0.00	N	064090	500	152 억		113279	N	N	0	N	00	N
33	20231026	090541	51	100.00	KOSDAQ		유통	N	N	N	N		N	1750	-6	5	-0.34	1750	1	0.01	1750	1750	1750	2280	1230	1756	1750.00	0.37	0	-1	1882	1819	1781	1718	1680	1800	1699	153	524	500	0	1	1	30547639	535	-1.59	6.39	12	0.00	-1104.00	274.00	2900	20221024	-39.66	1320	20221223	32.58	2855	-38.70	20230227	1335	31.09	20230103	2855	-38.70	20230227	1320	32.58	20221223	0.00	N	064090	500	152 억		113279	N	N	0	N	00	N
34	20231025	160542	51	100.00	KOSDAQ		유통	N	N	N	N		N	1756	-43	5	-2.39	21075009	11918	225.76	1844	1844	1743	2335	1260	1799	1768.33	0.37	0	-1340	1908	1853	1778	1723	1648	1881	1751	153	536	500	0	1	1	30547639	536	-1.59	6.41	12	0.04	-1104.00	274.00	3205	20221021	-45.21	1320	20221223	33.03	2855	-38.49	20230227	1335	31.54	20230103	2855	-38.49	20230227	1320	33.03	20221223	0.00	N	064090	500	152 억		114540	N	N	0	N	00	N
35	20231025	150541	51	100.00	KOSDAQ		유통	N	N	N	N		N	1771	-28	5	-1.56	20899409	11818	223.87	1844	1844	1743	2335	1260	1799	1768.44	0.37	0	-1340	1908	1853	1778	1723	1648	1881	1751	153	536	500	0	1	1	30547639	541	-1.60	6.46	12	0.04	-1104.00	274.00	3205	20221021	-44.74	1320	20221223	34.17	2855	-37.97	20230227	1335	32.66	20230103	2855	-37.97	20230227	1320	34.17	20221223	0.00	N	064090	500	152 억		114540	N	N	0	N	00	N
36	20231025	140539	51	100.00	KOSDAQ		유통	N	N	N	N		N	1745	-54	5	-3.00	16102104	9109	172.55	1844	1844	1743	2335	1260	1799	1767.71	0.37	0	866	1908	1853	1778	1723	1648	1881	1751	153	536	500	0	1	1	30547639	533	-1.58	6.37	12	0.03	-1104.00	274.00	3205	20221021	-45.55	1320	20221223	32.20	2855	-38.88	20230227	1335	30.71	20230103	2855	-38.88	20230227	1320	32.20	20221223	0.00	N	064090	500	152 억		114540	N	N	0	N	00	N
37	20231025	130538	51	100.00	KOSDAQ		유통	N	N	N	N		N	1788	-11	5	-0.61	16063420	9087	172.13	1844	1844	1743	2335	1260	1799	1767.74	0.37	0	884	1908	1853	1778	1723	1648	1881	1751	153	536	500	0	1	1	30547639	546	-1.62	6.53	12	0.03	-1104.00	274.00	3205	20221021	-44.21	1320	20221223	35.45	2855	-37.37	20230227	1335	33.93	20230103	2855	-37.37	20230227	1320	35.45	20221223	0.00	N	064090	500	152 억		114540	N	N	0	N	00	N
38	20231025	120539	51	100.00	KOSDAQ		유통	N	N	N	N		N	1776	-23	5	-1.28	13917429	7872	149.12	1844	1844	1751	2335	1260	1799	1767.97	0.37	0	965	1908	1853	1778	1723	1648	1881	1751	153	536	500	0	1	1	30547639	543	-1.61	6.48	12	0.03	-1104.00	274.00	3205	20221021	-44.59	1320	20221223	34.55	2855	-37.79	20230227	1335	33.03	20230103	2855	-37.79	20230227	1320	34.55	20221223	0.00	N	064090	500	152 억		114540	N	N	0	N	00	N
39	20231025	110539	51	100.00	KOSDAQ		유통	N	N	N	N		N	1776	-23	5	-1.28	13917429	7872	149.12	1844	1844	1751	2335	1260	1799	1767.97	0.37	0	965	1908	1853	1778	1723	1648	1881	1751	153	536	500	0	1	1	30547639	543	-1.61	6.48	12	0.03	-1104.00	274.00	3205	20221021	-44.59	1320	20221223	34.55	2855	-37.79	20230227	1335	33.03	20230103	2855	-37.79	20230227	1320	34.55	20221223	0.00	N	064090	500	152 억		114540	N	N	0	N	00	N
40	20231025	100539	51	100.00	KOSDAQ		유통	N	N	N	N		N	1757	-42	5	-2.33	13910364	7868	149.04	1844	1844	1751	2335	1260	1799	1767.97	0.37	0	967	1908	1853	1778	1723	1648	1881	1751	153	536	500	0	1	1	30547639	537	-1.59	6.41	12	0.03	-1104.00	274.00	3205	20221021	-45.18	1320	20221223	33.11	2855	-38.46	20230227	1335	31.61	20230103	2855	-38.46	20230227	1320	33.11	20221223	0.00	N	064090	500	152 억		114540	N	N	0	N	00	N
41	20231025	090537	51	100.00	KOSDAQ		유통	N	N	N	N		N	1844	45	2	2.50	12908	7	0.13	1844	1844	1844	2335	1260	1799	1844.00	0.37	0	0	1908	1853	1778	1723	1648	1881	1751	153	536	500	0	1	1	30547639	563	-1.67	6.73	12	0.00	-1104.00	274.00	3205	20221021	-42.46	1320	20221223	39.70	2855	-35.41	20230227	1335	38.13	20230103	2855	-35.41	20230227	1320	39.70	20221223	0.00	N	064090	500	152 억		114540	N	N	0	N	00	N
42	20231024	160526	51	100.00	KOSDAQ		유통	N	N	N	N		N	1799	40	2	2.27	9120454	5279	53.14	1759	1833	1703	2285	1232	1759	1727.68	0.38	0	-141	1832	1795	1753	1716	1674	1774	1695	153	526	500	0	1	1	30547639	550	-1.63	6.57	12	0.02	-1104.00	274.00	3785	20221020	-52.47	1320	20221223	36.29	2855	-36.99	20230227	1335	34.76	20230103	2900	-37.97	20221024	1320	36.29	20221223	0.00	N	064090	500	152 억		114681	N	N	0	N	00	N
43	20231024	150536	51	100.00	KOSDAQ		유통	N	N	N	N		N	1833	74	2	4.21	9086033	5260	52.94	1759	1833	1703	2285	1232	1759	1727.38	0.38	0	-135	1832	1795	1753	1716	1674	1774	1695	153	526	500	0	1	1	30547639	560	-1.66	6.69	12	0.02	-1104.00	274.00	3785	20221020	-51.57	1320	20221223	38.86	2855	-35.80	20230227	1335	37.30	20230103	2900	-36.79	20221024	1320	38.86	20221223	0.00	N	064090	500	152 억		114681	N	N	0	N	00	N
44	20231024	140525	51	100.00	KOSDAQ		유통	N	N	N	N		N	1796	37	2	2.10	7667478	4459	44.88	1759	1796	1703	2285	1232	1759	1719.54	0.38	0	-85	1832	1795	1753	1716	1674	1774	1695	153	526	500	0	1	1	30547639	549	-1.63	6.55	12	0.01	-1104.00	274.00	3785	20221020	-52.55	1320	20221223	36.06	2855	-37.09	20230227	1335	34.53	20230103	2900	-38.07	20221024	1320	36.06	20221223	0.00	N	064090	500	152 억		114681	N	N	0	N	00	N
45	20231024	130532	51	100.00	KOSDAQ		유통	N	N	N	N		N	1721	-38	5	-2.16	6128021	3567	35.90	1759	1759	1703	2285	1232	1759	1717.96	0.38	0	-85	1832	1795	1753	1716	1674	1774	1695	153	526	500	0	1	1	30547639	526	-1.56	6.28	12	0.01	-1104.00	274.00	3785	20221020	-54.53	1320	20221223	30.38	2855	-39.72	20230227	1335	28.91	20230103	2900	-40.66	20221024	1320	30.38	20221223	0.00	N	064090	500	152 억		114681	N	N	0	N	00	N
46	20231024	120537	51	100.00	KOSDAQ		유통	N	N	N	N		N	1722	-37	5	-2.10	6066384	3531	35.54	1759	1759	1703	2285	1232	1759	1718.02	0.38	0	-85	1832	1795	1753	1716	1674	1774	1695	153	526	500	0	1	1	30547639	526	-1.56	6.28	12	0.01	-1104.00	274.00	3785	20221020	-54.50	1320	20221223	30.45	2855	-39.68	20230227	1335	28.99	20230103	2900	-40.62	20221024	1320	30.45	20221223	0.00	N	064090	500	152 억		114681	N	N	0	N	00	N
47	20231024	110532	51	100.00	KOSDAQ		유통	N	N	N	N		N	1717	-42	5	-2.39	5624339	3272	32.93	1759	1759	1703	2285	1232	1759	1718.92	0.38	0	-85	1832	1795	1753	1716	1674	1774	1695	153	526	500	0	1	1	30547639	525	-1.56	6.27	12	0.01	-1104.00	274.00	3785	20221020	-54.64	1320	20221223	30.08	2855	-39.86	20230227	1335	28.61	20230103	2900	-40.79	20221024	1320	30.08	20221223	0.00	N	064090	500	152 억		114681	N	N	0	N	00	N
48	20231024	100527	51	100.00	KOSDAQ		유통	N	N	N	N		N	1739	-20	5	-1.14	4867935	2829	28.48	1759	1759	1709	2285	1232	1759	1720.71	0.38	0	-83	1832	1795	1753	1716	1674	1774	1695	153	526	500	0	1	1	30547639	531	-1.58	6.35	12	0.01	-1104.00	274.00	3785	20221020	-54.06	1320	20221223	31.74	2855	-39.09	20230227	1335	30.26	20230103	2900	-40.03	20221024	1320	31.74	20221223	0.00	N	064090	500	152 억		114681	N	N	0	N	00	N
49	20231024	090531	51	100.00	KOSDAQ		유통	N	N	N	N		N	1750	-9	5	-0.51	200490	114	1.15	1759	1759	1750	2285	1232	1759	1758.68	0.38	0	0	1832	1795	1753	1716	1674	1774	1695	153	526	500	0	1	1	30547639	535	-1.59	6.39	12	0.00	-1104.00	274.00	3785	20221020	-53.76	1320	20221223	32.58	2855	-38.70	20230227	1335	31.09	20230103	2900	-39.66	20221024	1320	32.58	20221223	0.00	N	064090	500	152 억		114681	N	N	0	N	00	N
50	20231023	160523	51	100.00	KOSDAQ		유통	N	N	N	N		N	1759	-71	5	-3.88	17178285	9933	180.47	1790	1790	1711	2375	1281	1830	1729.42	0.38	0	36	1919	1874	1792	1747	1665	1897	1770	153	545	500	0	1	1	30547639	537	-1.59	6.42	12	0.03	-1104.00	274.00	3915	20221019	-55.07	1320	20221223	33.26	2855	-38.39	20230227	1335	31.76	20230103	2900	-39.34	20221024	1320	33.26	20221223	0.00	N	064090	500	152 억		114645	N	N	0	N	00	N
51	20231023	150527	51	100.00	KOSDAQ		유통	N	N	N	N		N	1766	-64	5	-3.50	14622475	8480	154.07	1790	1790	1711	2375	1281	1830	1724.35	0.38	0	1486	1919	1874	1792	1747	1665	1897	1770	153	545	500	0	1	1	30547639	539	-1.60	6.45	12	0.03	-1104.00	274.00	3915	20221019	-54.89	1320	20221223	33.79	2855	-38.14	20230227	1335	32.28	20230103	2900	-39.10	20221024	1320	33.79	20221223	0.00	N	064090	500	152 억		114645	N	N	0	N	00	N
52	20231023	140525	51	100.00	KOSDAQ		유통	N	N	N	N		N	1728	-102	5	-5.57	13737707	7979	144.97	1790	1790	1711	2375	1281	1830	1721.73	0.38	0	1968	1919	1874	1792	1747	1665	1897	1770	153	545	500	0	1	1	30547639	528	-1.57	6.31	12	0.03	-1104.00	274.00	3915	20221019	-55.86	1320	20221223	30.91	2855	-39.47	20230227	1335	29.44	20230103	2900	-40.41	20221024	1320	30.91	20221223	0.00	N	064090	500	152 억		114645	N	N	0	N	00	N
53	20231023	130528	51	100.00	KOSDAQ		유통	N	N	N	N		N	1772	-58	5	-3.17	10939962	6361	115.57	1790	1790	1711	2375	1281	1830	1719.85	0.38	0	1920	1919	1874	1792	1747	1665	1897	1770	153	545	500	0	1	1	30547639	541	-1.61	6.47	12	0.02	-1104.00	274.00	3915	20221019	-54.74	1320	20221223	34.24	2855	-37.93	20230227	1335	32.73	20230103	2900	-38.90	20221024	1320	34.24	20221223	0.00	N	064090	500	152 억		114645	N	N	0	N	00	N
54	20231023	120523	51	100.00	KOSDAQ		유통	N	N	N	N		N	1774	-56	5	-3.06	10828353	6298	114.43	1790	1790	1711	2375	1281	1830	1719.33	0.38	0	1920	1919	1874	1792	1747	1665	1897	1770	153	545	500	0	1	1	30547639	542	-1.61	6.47	12	0.02	-1104.00	274.00	3915	20221019	-54.69	1320	20221223	34.39	2855	-37.86	20230227	1335	32.88	20230103	2900	-38.83	20221024	1320	34.39	20221223	0.00	N	064090	500	152 억		114645	N	N	0	N	00	N
55	20231023	110522	51	100.00	KOSDAQ		유통	N	N	N	N		N	1779	-51	5	-2.79	10819523	6293	114.34	1790	1790	1711	2375	1281	1830	1719.29	0.38	0	1920	1919	1874	1792	1747	1665	1897	1770	153	545	500	0	1	1	30547639	543	-1.61	6.49	12	0.02	-1104.00	274.00	3915	20221019	-54.56	1320	20221223	34.77	2855	-37.69	20230227	1335	33.26	20230103	2900	-38.66	20221024	1320	34.77	20221223	0.00	N	064090	500	152 억		114645	N	N	0	N	00	N
56	20231023	100519	51	100.00	KOSDAQ		유통	N	N	N	N		N	1750	-80	5	-4.37	10273281	5981	108.67	1790	1790	1711	2375	1281	1830	1717.65	0.38	0	1919	1919	1874	1792	1747	1665	1897	1770	153	545	500	0	1	1	30547639	535	-1.59	6.39	12	0.02	-1104.00	274.00	3915	20221019	-55.30	1320	20221223	32.58	2855	-38.70	20230227	1335	31.09	20230103	2900	-39.66	20221024	1320	32.58	20221223	0.00	N	064090	500	152 억		114645	N	N	0	N	00	N
57	20231023	090530	51	100.00	KOSDAQ		유통	N	N	N	N		N	1741	-89	5	-4.86	8423432	4909	89.19	1790	1790	1711	2375	1281	1830	1715.92	0.38	0	1919	1919	1874	1792	1747	1665	1897	1770	153	545	500	0	1	1	30547639	532	-1.58	6.35	12	0.02	-1104.00	274.00	3915	20221019	-55.53	1320	20221223	31.89	2855	-39.02	20230227	1335	30.41	20230103	2900	-39.97	20221024	1320	31.89	20221223	0.00	N	064090	500	152 억		114645	N	N	0	N	00	N
58	20231020	160522	51	100.00	KOSDAQ		유통	N	N	N	N		N	1830	49	2	2.75	9573968	5502	304.65	1770	1837	1710	2315	1247	1781	1740.09	0.38	0	-560	1879	1830	1790	1741	1701	1810	1721	153	534	500	0	1	1	30547639	559	-1.66	6.68	12	0.02	-1104.00	274.00	4725	20221018	-61.27	1320	20221223	38.64	2855	-35.90	20230227	1335	37.08	20230103	3785	-51.65	20221020	1320	38.64	20221223	0.00	N	064090	500	152 억		115205	N	N	0	N	00	N
59	20231020	150523	51	100.00	KOSDAQ		유통	N	N	N	N		N	1747	-34	5	-1.91	7863871	4525	250.55	1770	1775	1710	2315	1247	1781	1737.87	0.38	0	-557	1879	1830	1790	1741	1701	1810	1721	153	534	500	0	1	1	30547639	534	-1.58	6.38	12	0.01	-1104.00	274.00	4725	20221018	-63.03	1320	20221223	32.35	2855	-38.81	20230227	1335	30.86	20230103	3785	-53.84	20221020	1320	32.35	20221223	0.00	N	064090	500	152 억		115205	N	N	0	N	00	N
60	20231020	140526	51	100.00	KOSDAQ		유통	N	N	N	N		N	1758	-23	5	-1.29	7819983	4500	249.17	1770	1775	1710	2315	1247	1781	1737.77	0.38	0	-545	1879	1830	1790	1741	1701	1810	1721	153	534	500	0	1	1	30547639	537	-1.59	6.42	12	0.01	-1104.00	274.00	4725	20221018	-62.79	1320	20221223	33.18	2855	-38.42	20230227	1335	31.69	20230103	3785	-53.55	20221020	1320	33.18	20221223	0.00	N	064090	500	152 억		115205	N	N	0	N	00	N
61	20231020	130511	51	100.00	KOSDAQ		유통	N	N	N	N		N	1760	-21	5	-1.18	7809490	4494	248.84	1770	1775	1710	2315	1247	1781	1737.76	0.38	0	-540	1879	1830	1790	1741	1701	1810	1721	153	534	500	0	1	1	30547639	538	-1.59	6.42	12	0.01	-1104.00	274.00	4725	20221018	-62.75	1320	20221223	33.33	2855	-38.35	20230227	1335	31.84	20230103	3785	-53.50	20221020	1320	33.33	20221223	0.00	N	064090	500	152 억		115205	N	N	0	N	00	N
62	20231020	120520	51	100.00	KOSDAQ		유통	N	N	N	N		N	1744	-37	5	-2.08	6233647	3590	198.78	1770	1775	1710	2315	1247	1781	1736.39	0.38	0	-542	1879	1830	1790	1741	1701	1810	1721	153	534	500	0	1	1	30547639	533	-1.58	6.36	12	0.01	-1104.00	274.00	4725	20221018	-63.09	1320	20221223	32.12	2855	-38.91	20230227	1335	30.64	20230103	3785	-53.92	20221020	1320	32.12	20221223	0.00	N	064090	500	152 억		115205	N	N	0	N	00	N
63	20231020	110524	51	100.00	KOSDAQ		유통	N	N	N	N		N	1759	-22	5	-1.24	3961017	2271	125.75	1770	1775	1720	2315	1247	1781	1744.17	0.38	0	-538	1879	1830	1790	1741	1701	1810	1721	153	534	500	0	1	1	30547639	537	-1.59	6.42	12	0.01	-1104.00	274.00	4725	20221018	-62.77	1320	20221223	33.26	2855	-38.39	20230227	1335	31.76	20230103	3785	-53.53	20221020	1320	33.26	20221223	0.00	N	064090	500	152 억		115205	N	N	0	N	00	N
64	20231020	100519	51	100.00	KOSDAQ		유통	N	N	N	N		N	1753	-28	5	-1.57	3069557	1764	97.67	1770	1775	1720	2315	1247	1781	1740.11	0.38	0	-57	1879	1830	1790	1741	1701	1810	1721	153	534	500	0	1	1	30547639	536	-1.59	6.40	12	0.01	-1104.00	274.00	4725	20221018	-62.90	1320	20221223	32.80	2855	-38.60	20230227	1335	31.31	20230103	3785	-53.69	20221020	1320	32.80	20221223	0.00	N	064090	500	152 억		115205	N	N	0	N	00	N
65	20231020	090520	51	100.00	KOSDAQ		유통	N	N	N	N		N	1770	-11	5	-0.62	40715	23	1.27	1770	1775	1770	2315	1247	1781	1770.22	0.38	0	-2	1879	1830	1790	1741	1701	1810	1721	153	534	500	0	1	1	30547639	541	-1.60	6.46	12	0.00	-1104.00	274.00	4725	20221018	-62.54	1320	20221223	34.09	2855	-38.00	20230227	1335	32.58	20230103	3785	-53.24	20221020	1320	34.09	20221223	0.00	N	064090	500	152 억		115205	N	N	0	N	00	N
66	20231019	160517	51	100.00	KOSDAQ		유통	N	N	N	N		N	1781	-15	5	-0.84	3186004	1805	33.30	1839	1839	1750	2330	1258	1796	1765.09	0.38	0	-133	1866	1830	1803	1767	1740	1817	1754	153	534	500	0	1	1	30547639	544	-1.61	6.50	12	0.01	-1104.00	274.00	4965	20221017	-64.13	1320	20221223	34.92	2855	-37.62	20230227	1335	33.41	20230103	3915	-54.51	20221019	1320	34.92	20221223	0.00	N	064090	500	152 억		115338	N	N	0	N	00	N
67	20231019	150515	51	100.00	KOSDAQ		유통	N	N	N	N		N	1778	-18	5	-1.00	2434602	1383	25.51	1839	1839	1750	2330	1258	1796	1760.38	0.38	0	-133	1866	1830	1803	1767	1740	1817	1754	153	534	500	0	1	1	30547639	543	-1.61	6.49	12	0.00	-1104.00	274.00	4965	20221017	-64.19	1320	20221223	34.70	2855	-37.72	20230227	1335	33.18	20230103	3915	-54.58	20221019	1320	34.70	20221223	0.00	N	064090	500	152 억		115338	N	N	0	N	00	N
68	20231019	140518	51	100.00	KOSDAQ		유통	N	N	N	N		N	1777	-19	5	-1.06	1936888	1099	20.27	1839	1839	1750	2330	1258	1796	1762.41	0.38	0	-132	1866	1830	1803	1767	1740	1817	1754	153	534	500	0	1	1	30547639	543	-1.61	6.49	12	0.00	-1104.00	274.00	4965	20221017	-64.21	1320	20221223	34.62	2855	-37.76	20230227	1335	33.11	20230103	3915	-54.61	20221019	1320	34.62	20221223	0.00	N	064090	500	152 억		115338	N	N	0	N	00	N
69	20231019	130514	51	100.00	KOSDAQ		유통	N	N	N	N		N	1775	-21	5	-1.17	1620881	920	16.97	1839	1839	1750	2330	1258	1796	1761.83	0.38	0	-131	1866	1830	1803	1767	1740	1817	1754	153	534	500	0	1	1	30547639	542	-1.61	6.48	12	0.00	-1104.00	274.00	4965	20221017	-64.25	1320	20221223	34.47	2855	-37.83	20230227	1335	32.96	20230103	3915	-54.66	20221019	1320	34.47	20221223	0.00	N	064090	500	152 억		115338	N	N	0	N	00	N
70	20231019	120518	51	100.00	KOSDAQ		유통	N	N	N	N		N	1767	-29	5	-1.61	1325833	753	13.89	1839	1839	1750	2330	1258	1796	1760.73	0.38	0	-128	1866	1830	1803	1767	1740	1817	1754	153	534	500	0	1	1	30547639	540	-1.60	6.45	12	0.00	-1104.00	274.00	4965	20221017	-64.41	1320	20221223	33.86	2855	-38.11	20230227	1335	32.36	20230103	3915	-54.87	20221019	1320	33.86	20221223	0.00	N	064090	500	152 억		115338	N	N	0	N	00	N
71	20231019	110517	51	100.00	KOSDAQ		유통	N	N	N	N		N	1766	-30	5	-1.67	1214605	690	12.73	1839	1839	1750	2330	1258	1796	1760.30	0.38	0	-77	1866	1830	1803	1767	1740	1817	1754	153	534	500	0	1	1	30547639	539	-1.60	6.45	12	0.00	-1104.00	274.00	4965	20221017	-64.43	1320	20221223	33.79	2855	-38.14	20230227	1335	32.28	20230103	3915	-54.89	20221019	1320	33.79	20221223	0.00	N	064090	500	152 억		115338	N	N	0	N	00	N
72	20231019	100513	51	100.00	KOSDAQ		유통	N	N	N	N		N	1770	-26	5	-1.45	250796	140	2.58	1839	1839	1770	2330	1258	1796	1791.40	0.38	0	-75	1866	1830	1803	1767	1740	1817	1754	153	534	500	0	1	1	30547639	541	-1.60	6.46	12	0.00	-1104.00	274.00	4965	20221017	-64.35	1320	20221223	34.09	2855	-38.00	20230227	1335	32.58	20230103	3915	-54.79	20221019	1320	34.09	20221223	0.00	N	064090	500	152 억		115338	N	N	0	N	00	N
73	20231019	090518	51	100.00	KOSDAQ		유통	N	N	N	N		N	1796	0	3	0.00	104856	58	1.07	1839	1839	1796	2330	1258	1796	1807.86	0.38	0	-42	1866	1830	1803	1767	1740	1817	1754	153	534	500	0	1	1	30547639	549	-1.63	6.55	12	0.00	-1104.00	274.00	4965	20221017	-63.83	1320	20221223	36.06	2855	-37.09	20230227	1335	34.53	20230103	3915	-54.13	20221019	1320	36.06	20221223	0.00	N	064090	500	152 억		115338	N	N	0	N	00	N
74	20231018	160520	51	100.00	KOSDAQ		유통	N	N	N	N		N	1796	-3	5	-0.17	9232106	5162	90.02	1839	1839	1776	2335	1260	1799	1788.33	0.38	0	-955	1878	1838	1797	1757	1716	1818	1737	153	536	500	0	1	1	30547639	549	-1.63	6.55	12	0.02	-1104.00	274.00	5040	20221014	-64.37	1320	20221223	36.06	2855	-37.09	20230227	1335	34.53	20230103	4725	-61.99	20221018	1320	36.06	20221223	0.00	N	064090	500	152 억		116293	N	N	0	N	00	N
75	20231018	150513	51	100.00	KOSDAQ		유통	N	N	N	N		N	1798	-1	5	-0.06	8953626	5007	87.32	1839	1839	1776	2335	1260	1799	1788.07	0.38	0	-1005	1878	1838	1797	1757	1716	1818	1737	153	536	500	0	1	1	30547639	549	-1.63	6.56	12	0.02	-1104.00	274.00	5040	20221014	-64.33	1320	20221223	36.21	2855	-37.02	20230227	1335	34.68	20230103	4725	-61.95	20221018	1320	36.21	20221223	0.00	N	064090	500	152 억		116293	N	N	0	N	00	N
76	20231018	140509	51	100.00	KOSDAQ		유통	N	N	N	N		N	1800	1	2	0.06	8919758	4988	86.99	1839	1839	1776	2335	1260	1799	1788.09	0.38	0	-1005	1878	1838	1797	1757	1716	1818	1737	153	536	500	0	1	1	30547639	550	-1.63	6.57	12	0.02	-1104.00	274.00	5040	20221014	-64.29	1320	20221223	36.36	2855	-36.95	20230227	1335	34.83	20230103	4725	-61.90	20221018	1320	36.36	20221223	0.00	N	064090	500	152 억		116293	N	N	0	N	00	N
77	20231018	130507	51	100.00	KOSDAQ		유통	N	N	N	N		N	1800	1	2	0.06	8896470	4975	86.76	1839	1839	1776	2335	1260	1799	1788.08	0.38	0	-995	1878	1838	1797	1757	1716	1818	1737	153	536	500	0	1	1	30547639	550	-1.63	6.57	12	0.02	-1104.00	274.00	5040	20221014	-64.29	1320	20221223	36.36	2855	-36.95	20230227	1335	34.83	20230103	4725	-61.90	20221018	1320	36.36	20221223	0.00	N	064090	500	152 억		116293	N	N	0	N	00	N
78	20231018	120515	51	100.00	KOSDAQ		유통	N	N	N	N		N	1800	1	2	0.06	8896470	4975	86.76	1839	1839	1776	2335	1260	1799	1788.08	0.38	0	-995	1878	1838	1797	1757	1716	1818	1737	153	536	500	0	1	1	30547639	550	-1.63	6.57	12	0.02	-1104.00	274.00	5040	20221014	-64.29	1320	20221223	36.36	2855	-36.95	20230227	1335	34.83	20230103	4725	-61.90	20221018	1320	36.36	20221223	0.00	N	064090	500	152 억		116293	N	N	0	N	00	N
79	20231018	110510	51	100.00	KOSDAQ		유통	N	N	N	N		N	1801	2	2	0.11	8788436	4915	85.72	1839	1839	1776	2335	1260	1799	1787.93	0.38	0	-993	1878	1838	1797	1757	1716	1818	1737	153	536	500	0	1	1	30547639	550	-1.63	6.57	12	0.02	-1104.00	274.00	5040	20221014	-64.27	1320	20221223	36.44	2855	-36.92	20230227	1335	34.91	20230103	4725	-61.88	20221018	1320	36.44	20221223	0.00	N	064090	500	152 억		116293	N	N	0	N	00	N
80	20231018	100514	51	100.00	KOSDAQ		유통	N	N	N	N		N	1801	2	2	0.11	8781230	4911	85.65	1839	1839	1776	2335	1260	1799	1787.92	0.38	0	-993	1878	1838	1797	1757	1716	1818	1737	153	536	500	0	1	1	30547639	550	-1.63	6.57	12	0.02	-1104.00	274.00	5040	20221014	-64.27	1320	20221223	36.44	2855	-36.92	20230227	1335	34.91	20230103	4725	-61.88	20221018	1320	36.44	20221223	0.00	N	064090	500	152 억		116293	N	N	0	N	00	N
81	20231018	090510	51	100.00	KOSDAQ		유통	N	N	N	N		N	1787	-12	5	-0.67	1293732	708	12.35	1839	1839	1787	2335	1260	1799	1830.41	0.38	0	-25	1878	1838	1797	1757	1716	1818	1737	153	536	500	0	1	1	30547639	546	-1.62	6.52	12	0.00	-1104.00	274.00	5040	20221014	-64.54	1320	20221223	35.38	2855	-37.41	20230227	1335	33.86	20230103	4725	-62.18	20221018	1320	35.38	20221223	0.00	N	064090	500	152 억		116293	N	N	0	N	00	N
82	20231017	160514	51	100.00	KOSDAQ		유통	N	N	N	N		N	1799	25	2	1.41	10106074	5731	180.22	1837	1837	1756	2305	1242	1774	1763.40	0.38	0	-32	1875	1824	1784	1733	1693	1804	1713	153	531	500	0	1	1	30547639	550	-1.63	6.57	12	0.02	-1104.00	274.00	5040	20221014	-64.31	1320	20221223	36.29	2855	-36.99	20230227	1335	34.76	20230103	4965	-63.77	20221017	1320	36.29	20221223	0.00	N	064090	500	152 억		116325	N	N	0	N	00	N
83	20231017	150514	51	100.00	KOSDAQ		유통	N	N	N	N		N	1799	25	2	1.41	9951361	5645	177.52	1837	1837	1756	2305	1242	1774	1762.86	0.38	0	-65	1875	1824	1784	1733	1693	1804	1713	153	531	500	0	1	1	30547639	550	-1.63	6.57	12	0.02	-1104.00	274.00	5040	20221014	-64.31	1320	20221223	36.29	2855	-36.99	20230227	1335	34.76	20230103	4965	-63.77	20221017	1320	36.29	20221223	0.00	N	064090	500	152 억		116325	N	N	0	N	00	N
84	20231017	140515	51	100.00	KOSDAQ		유통	N	N	N	N		N	1788	14	2	0.79	9609600	5454	171.51	1837	1837	1756	2305	1242	1774	1761.94	0.38	0	-4	1875	1824	1784	1733	1693	1804	1713	153	531	500	0	1	1	30547639	546	-1.62	6.53	12	0.02	-1104.00	274.00	5040	20221014	-64.52	1320	20221223	35.45	2855	-37.37	20230227	1335	33.93	20230103	4965	-63.99	20221017	1320	35.45	20221223	0.00	N	064090	500	152 억		116325	N	N	0	N	00	N
85	20231017	130511	51	100.00	KOSDAQ		유통	N	N	N	N		N	1756	-18	5	-1.01	1846481	1038	32.64	1837	1837	1756	2305	1242	1774	1778.88	0.38	0	-60	1875	1824	1784	1733	1693	1804	1713	153	531	500	0	1	1	30547639	536	-1.59	6.41	12	0.00	-1104.00	274.00	5040	20221014	-65.16	1320	20221223	33.03	2855	-38.49	20230227	1335	31.54	20230103	4965	-64.63	20221017	1320	33.03	20221223	0.00	N	064090	500	152 억		116325	N	N	0	N	00	N
86	20231017	120512	51	100.00	KOSDAQ		유통	N	N	N	N		N	1794	20	2	1.13	792137	440	13.84	1837	1837	1773	2305	1242	1774	1800.31	0.38	0	-37	1875	1824	1784	1733	1693	1804	1713	153	531	500	0	1	1	30547639	548	-1.62	6.55	12	0.00	-1104.00	274.00	5040	20221014	-64.40	1320	20221223	35.91	2855	-37.16	20230227	1335	34.38	20230103	4965	-63.87	20221017	1320	35.91	20221223	0.00	N	064090	500	152 억		116325	N	N	0	N	00	N
87	20231017	110508	51	100.00	KOSDAQ		유통	N	N	N	N		N	1798	24	2	1.35	731265	406	12.77	1837	1837	1773	2305	1242	1774	1801.15	0.38	0	-3	1875	1824	1784	1733	1693	1804	1713	153	531	500	0	1	1	30547639	549	-1.63	6.56	12	0.00	-1104.00	274.00	5040	20221014	-64.33	1320	20221223	36.21	2855	-37.02	20230227	1335	34.68	20230103	4965	-63.79	20221017	1320	36.21	20221223	0.00	N	064090	500	152 억		116325	N	N	0	N	00	N
88	20231017	100505	51	100.00	KOSDAQ		유통	N	N	N	N		N	1815	41	2	2.31	374867	205	6.45	1837	1837	1815	2305	1242	1774	1828.62	0.38	0	-2	1875	1824	1784	1733	1693	1804	1713	153	531	500	0	1	1	30547639	554	-1.64	6.62	12	0.00	-1104.00	274.00	5040	20221014	-63.99	1320	20221223	37.50	2855	-36.43	20230227	1335	35.96	20230103	4965	-63.44	20221017	1320	37.50	20221223	0.00	N	064090	500	152 억		116325	N	N	0	N	00	N
89	20231017	090509	51	100.00	KOSDAQ		유통	N	N	N	N		N	1837	63	2	3.55	1837	1	0.03	1837	1837	1837	2305	1242	1774	1837.00	0.38	0	0	1875	1824	1784	1733	1693	1804	1713	153	531	500	0	1	1	30547639	561	-1.66	6.70	12	0.00	-1104.00	274.00	5040	20221014	-63.55	1320	20221223	39.17	2855	-35.66	20230227	1335	37.60	20230103	4965	-63.00	20221017	1320	39.17	20221223	0.00	N	064090	500	152 억		116325	N	N	0	N	00	N
90	20231016	160508	51	100.00	KOSDAQ		유통	N	N	N	N		N	1774	0	3	0.00	5566229	3179	45.66	1835	1835	1744	2305	1242	1774	1750.94	0.38	0	193	1877	1825	1786	1734	1695	1806	1715	153	531	500	0	1	1	30547639	542	-1.61	6.47	12	0.01	-1104.00	274.00	5260	20221012	-66.27	1320	20221223	34.39	2855	-37.86	20230227	1335	32.88	20230103	4965	-64.27	20221017	1320	34.39	20221223	0.00	N	064090	500	152 억		116132	N	N	0	N	00	N
91	20231016	150508	51	100.00	KOSDAQ		유통	N	N	N	N		N	1753	-21	5	-1.18	4848367	2772	39.82	1835	1835	1744	2305	1242	1774	1749.05	0.38	0	-14	1877	1825	1786	1734	1695	1806	1715	153	531	500	0	1	1	30547639	536	-1.59	6.40	12	0.01	-1104.00	274.00	5260	20221012	-66.67	1320	20221223	32.80	2855	-38.60	20230227	1335	31.31	20230103	4965	-64.69	20221017	1320	32.80	20221223	0.00	N	064090	500	152 억		116132	N	N	0	N	00	N
92	20231016	140508	51	100.00	KOSDAQ		유통	N	N	N	N		N	1758	-16	5	-0.90	4618072	2640	37.92	1835	1835	1744	2305	1242	1774	1749.27	0.38	0	-14	1877	1825	1786	1734	1695	1806	1715	153	531	500	0	1	1	30547639	537	-1.59	6.42	12	0.01	-1104.00	274.00	5260	20221012	-66.58	1320	20221223	33.18	2855	-38.42	20230227	1335	31.69	20230103	4965	-64.59	20221017	1320	33.18	20221223	0.00	N	064090	500	152 억		116132	N	N	0	N	00	N
93	20231016	130507	51	100.00	KOSDAQ		유통	N	N	N	N		N	1759	-15	5	-0.85	2507903	1431	20.55	1835	1835	1746	2305	1242	1774	1752.55	0.38	0	-10	1877	1825	1786	1734	1695	1806	1715	153	531	500	0	1	1	30547639	537	-1.59	6.42	12	0.00	-1104.00	274.00	5260	20221012	-66.56	1320	20221223	33.26	2855	-38.39	20230227	1335	31.76	20230103	4965	-64.57	20221017	1320	33.26	20221223	0.00	N	064090	500	152 억		116132	N	N	0	N	00	N
94	20231016	120506	51	100.00	KOSDAQ		유통	N	N	N	N		N	1776	2	2	0.11	1795215	1025	14.72	1835	1835	1746	2305	1242	1774	1751.43	0.38	0	-3	1877	1825	1786	1734	1695	1806	1715	153	531	500	0	1	1	30547639	543	-1.61	6.48	12	0.00	-1104.00	274.00	5260	20221012	-66.24	1320	20221223	34.55	2855	-37.79	20230227	1335	33.03	20230103	4965	-64.23	20221017	1320	34.55	20221223	0.00	N	064090	500	152 억		116132	N	N	0	N	00	N
95	20231016	110505	51	100.00	KOSDAQ		유통	N	N	N	N		N	1776	2	2	0.11	1795215	1025	14.72	1835	1835	1746	2305	1242	1774	1751.43	0.38	0	-3	1877	1825	1786	1734	1695	1806	1715	153	531	500	0	1	1	30547639	543	-1.61	6.48	12	0.00	-1104.00	274.00	5260	20221012	-66.24	1320	20221223	34.55	2855	-37.79	20230227	1335	33.03	20230103	4965	-64.23	20221017	1320	34.55	20221223	0.00	N	064090	500	152 억		116132	N	N	0	N	00	N
96	20231016	100501	51	100.00	KOSDAQ		유통	N	N	N	N		N	1776	2	2	0.11	1786359	1020	14.65	1835	1835	1746	2305	1242	1774	1751.33	0.38	0	-3	1877	1825	1786	1734	1695	1806	1715	153	531	500	0	1	1	30547639	543	-1.61	6.48	12	0.00	-1104.00	274.00	5260	20221012	-66.24	1320	20221223	34.55	2855	-37.79	20230227	1335	33.03	20230103	4965	-64.23	20221017	1320	34.55	20221223	0.00	N	064090	500	152 억		116132	N	N	0	N	00	N
97	20231016	090504	51	100.00	KOSDAQ		유통	N	N	N	N		N	1835	61	2	3.44	1835	1	0.01	1835	1835	1835	2305	1242	1774	1835.00	0.38	0	0	1877	1825	1786	1734	1695	1806	1715	153	531	500	0	1	1	30547639	561	-1.66	6.70	12	0.00	-1104.00	274.00	5260	20221012	-65.11	1320	20221223	39.02	2855	-35.73	20230227	1335	37.45	20230103	4965	-63.04	20221017	1320	39.02	20221223	0.00	N	064090	500	152 억		116132	N	N	0	N	00	N
98	20231012	160516	51	100.00	KOSDAQ		유통	N	N	N	N		N	1771	12	2	0.68	8009497	4542	77.72	1745	1788	1745	2285	1232	1759	1763.43	0.38	0	-143	1783	1771	1748	1736	1713	1759	1724	153	526	500	0	1	1	30547639	541	-1.60	6.46	12	0.01	-1104.00	274.00	5510	20221011	-67.86	1320	20221223	34.17	2855	-37.97	20230227	1335	32.66	20230103	5260	-66.33	20221012	1320	34.17	20221223	0.00	N	064090	500	152 억		115996	N	N	0	N	00	N
99	20231012	150507	51	100.00	KOSDAQ		유통	N	N	N	N		N	1754	-5	5	-0.28	5188794	2934	50.21	1745	1788	1745	2285	1232	1759	1768.51	0.38	0	-172	1783	1771	1748	1736	1713	1759	1724	153	526	500	0	1	1	30547639	536	-1.59	6.40	12	0.01	-1104.00	274.00	5510	20221011	-68.17	1320	20221223	32.88	2855	-38.56	20230227	1335	31.39	20230103	5260	-66.65	20221012	1320	32.88	20221223	0.00	N	064090	500	152 억		115996	N	N	0	N	00	N
100	20231012	140506	51	100.00	KOSDAQ		유통	N	N	N	N		N	1774	15	2	0.85	3572294	2022	34.60	1745	1788	1745	2285	1232	1759	1766.71	0.38	0	-94	1783	1771	1748	1736	1713	1759	1724	153	526	500	0	1	1	30547639	542	-1.61	6.47	12	0.01	-1104.00	274.00	5510	20221011	-67.80	1320	20221223	34.39	2855	-37.86	20230227	1335	32.88	20230103	5260	-66.27	20221012	1320	34.39	20221223	0.00	N	064090	500	152 억		115996	N	N	0	N	00	N
101	20231012	130506	51	100.00	KOSDAQ		유통	N	N	N	N		N	1774	15	2	0.85	3061332	1734	29.67	1745	1788	1745	2285	1232	1759	1765.47	0.38	0	-53	1783	1771	1748	1736	1713	1759	1724	153	526	500	0	1	1	30547639	542	-1.61	6.47	12	0.01	-1104.00	274.00	5510	20221011	-67.80	1320	20221223	34.39	2855	-37.86	20230227	1335	32.88	20230103	5260	-66.27	20221012	1320	34.39	20221223	0.00	N	064090	500	152 억		115996	N	N	0	N	00	N
102	20231012	120514	51	100.00	KOSDAQ		유통	N	N	N	N		N	1775	16	2	0.91	2562838	1453	24.86	1745	1788	1745	2285	1232	1759	1763.83	0.38	0	-53	1783	1771	1748	1736	1713	1759	1724	153	526	500	0	1	1	30547639	542	-1.61	6.48	12	0.00	-1104.00	274.00	5510	20221011	-67.79	1320	20221223	34.47	2855	-37.83	20230227	1335	32.96	20230103	5260	-66.25	20221012	1320	34.47	20221223	0.00	N	064090	500	152 억		115996	N	N	0	N	00	N
103	20231012	110511	51	100.00	KOSDAQ		유통	N	N	N	N		N	1759	0	3	0.00	1787855	1010	17.28	1745	1788	1745	2285	1232	1759	1770.15	0.38	0	-52	1783	1771	1748	1736	1713	1759	1724	153	526	500	0	1	1	30547639	537	-1.59	6.42	12	0.00	-1104.00	274.00	5510	20221011	-68.08	1320	20221223	33.26	2855	-38.39	20230227	1335	31.76	20230103	5260	-66.56	20221012	1320	33.26	20221223	0.00	N	064090	500	152 억		115996	N	N	0	N	00	N
104	20231012	100510	51	100.00	KOSDAQ		유통	N	N	N	N		N	1783	24	2	1.36	841874	473	8.09	1745	1783	1745	2285	1232	1759	1779.86	0.38	0	-49	1783	1771	1748	1736	1713	1759	1724	153	526	500	0	1	1	30547639	545	-1.62	6.51	12	0.00	-1104.00	274.00	5510	20221011	-67.64	1320	20221223	35.08	2855	-37.55	20230227	1335	33.56	20230103	5260	-66.10	20221012	1320	35.08	20221223	0.00	N	064090	500	152 억		115996	N	N	0	N	00	N
105	20231012	090513	51	100.00	KOSDAQ		유통	N	N	N	N		N	1745	-14	5	-0.80	29665	17	0.29	1745	1745	1745	2285	1232	1759	1745.00	0.38	0	-2	1783	1771	1748	1736	1713	1759	1724	153	526	500	0	1	1	30547639	533	-1.58	6.37	12	0.00	-1104.00	274.00	5510	20221011	-68.33	1320	20221223	32.20	2855	-38.88	20230227	1335	30.71	20230103	5260	-66.83	20221012	1320	32.20	20221223	0.00	N	064090	500	152 억		115996	N	N	0	N	00	N
106	20231011	160508	51	100.00	KOSDAQ		유통	N	N	N	N		N	1759	-1	5	-0.06	10167276	5844	117.33	1760	1760	1725	2285	1232	1760	1739.78	0.38	0	-165	1800	1779	1745	1724	1690	1790	1735	153	525	500	0	1	1	30547639	537	-1.59	6.42	12	0.02	-1104.00	274.00	5510	20221011	-68.08	1320	20221223	33.26	2855	-38.39	20230227	1335	31.76	20230103	5510	-68.08	20221011	1320	33.26	20221223	0.00	N	064090	500	152 억		116161	N	N	0	N	00	N
107	20231011	150508	51	100.00	KOSDAQ		유통	N	N	N	N		N	1750	-10	5	-0.57	8026565	4627	92.89	1760	1760	1725	2285	1232	1760	1734.72	0.38	0	-141	1800	1779	1745	1724	1690	1790	1735	153	525	500	0	1	1	30547639	535	-1.59	6.39	12	0.02	-1104.00	274.00	5510	20221011	-68.24	1320	20221223	32.58	2855	-38.70	20230227	1335	31.09	20230103	5510	-68.24	20221011	1320	32.58	20221223	0.00	N	064090	500	152 억		116161	N	N	0	N	00	N
108	20231011	140513	51	100.00	KOSDAQ		유통	N	N	N	N		N	1741	-19	5	-1.08	7501628	4327	86.87	1760	1760	1725	2285	1232	1760	1733.68	0.38	0	-108	1800	1779	1745	1724	1690	1790	1735	153	525	500	0	1	1	30547639	532	-1.58	6.35	12	0.01	-1104.00	274.00	5510	20221011	-68.40	1320	20221223	31.89	2855	-39.02	20230227	1335	30.41	20230103	5510	-68.40	20221011	1320	31.89	20221223	0.00	N	064090	500	152 억		116161	N	N	0	N	00	N
109	20231011	130503	51	100.00	KOSDAQ		유통	N	N	N	N		N	1732	-28	5	-1.59	4004401	2317	46.52	1760	1760	1725	2285	1232	1760	1728.27	0.38	0	-47	1800	1779	1745	1724	1690	1790	1735	153	525	500	0	1	1	30547639	529	-1.57	6.32	12	0.01	-1104.00	274.00	5510	20221011	-68.57	1320	20221223	31.21	2855	-39.33	20230227	1335	29.74	20230103	5510	-68.57	20221011	1320	31.21	20221223	0.00	N	064090	500	152 억		116161	N	N	0	N	00	N
110	20231011	120514	51	100.00	KOSDAQ		유통	N	N	N	N		N	1731	-29	5	-1.65	3576554	2069	41.54	1760	1760	1725	2285	1232	1760	1728.64	0.38	0	-46	1800	1779	1745	1724	1690	1790	1735	153	525	500	0	1	1	30547639	529	-1.57	6.32	12	0.01	-1104.00	274.00	5510	20221011	-68.58	1320	20221223	31.14	2855	-39.37	20230227	1335	29.66	20230103	5510	-68.58	20221011	1320	31.14	20221223	0.00	N	064090	500	152 억		116161	N	N	0	N	00	N
111	20231011	110510	51	100.00	KOSDAQ		유통	N	N	N	N		N	1729	-31	5	-1.76	3543687	2050	41.16	1760	1760	1725	2285	1232	1760	1728.63	0.38	0	-39	1800	1779	1745	1724	1690	1790	1735	153	525	500	0	1	1	30547639	528	-1.57	6.31	12	0.01	-1104.00	274.00	5510	20221011	-68.62	1320	20221223	30.98	2855	-39.44	20230227	1335	29.51	20230103	5510	-68.62	20221011	1320	30.98	20221223	0.00	N	064090	500	152 억		116161	N	N	0	N	00	N
112	20231011	100505	51	100.00	KOSDAQ		유통	N	N	N	N		N	1758	-2	5	-0.11	24636	14	0.28	1760	1760	1758	2285	1232	1760	1759.71	0.38	0	0	1800	1779	1745	1724	1690	1790	1735	153	525	500	0	1	1	30547639	537	-1.59	6.42	12	0.00	-1104.00	274.00	5510	20221011	-68.09	1320	20221223	33.18	2855	-38.42	20230227	1335	31.69	20230103	5510	-68.09	20221011	1320	33.18	20221223	0.00	N	064090	500	152 억		116161	N	N	0	N	00	N
113	20231011	090510	51	100.00	KOSDAQ		유통	N	N	N	N		N	1760	0	3	0.00	0	0	0.00	0	0	0	2285	1232	1760	0.00	0.38	0	0	1800	1779	1745	1724	1690	1790	1735	153	525	500	0	1	1	30547639	538	-1.59	6.42	12	0.00	-1104.00	274.00	5510	20221011	-68.06	1320	20221223	33.33	2855	-38.35	20230227	1335	31.84	20230103	5510	-68.06	20221011	1320	33.33	20221223	0.00	N	064090	500	152 억		116161	N	N	0	N	00	N
114	20231010	160503	51	100.00	KOSDAQ		유통	N	N	N	N		N	1760	30	2	1.73	8428981	4900	150.86	1730	1766	1711	2245	1211	1730	1720.20	0.38	0	-90	1827	1778	1745	1696	1663	1762	1680	153	515	500	0	1	1	30547639	538	-1.59	6.42	12	0.02	-1104.00	274.00	5510	20221011	-68.06	1320	20221223	33.33	2855	-38.35	20230227	1335	31.84	20230103	5510	-68.06	20221011	1320	33.33	20221223	0.00	N	064090	500	152 억		116251	N	N	0	N	00	N
115	20231010	150502	51	100.00	KOSDAQ		유통	N	N	N	N		N	1732	2	2	0.12	8080821	4699	144.67	1730	1766	1711	2245	1211	1730	1719.69	0.38	0	-90	1827	1778	1745	1696	1663	1762	1680	153	515	500	0	1	1	30547639	529	-1.57	6.32	12	0.02	-1104.00	274.00	5510	20221011	-68.57	1320	20221223	31.21	2855	-39.33	20230227	1335	29.74	20230103	5510	-68.57	20221011	1320	31.21	20221223	0.00	N	064090	500	152 억		116251	N	N	0	N	00	N
116	20231010	140504	51	100.00	KOSDAQ		유통	N	N	N	N		N	1732	2	2	0.12	8070441	4693	144.49	1730	1766	1711	2245	1211	1730	1719.68	0.38	0	-88	1827	1778	1745	1696	1663	1762	1680	153	515	500	0	1	1	30547639	529	-1.57	6.32	12	0.02	-1104.00	274.00	5510	20221011	-68.57	1320	20221223	31.21	2855	-39.33	20230227	1335	29.74	20230103	5510	-68.57	20221011	1320	31.21	20221223	0.00	N	064090	500	152 억		116251	N	N	0	N	00	N
117	20231010	130500	51	100.00	KOSDAQ		유통	N	N	N	N		N	1727	-3	5	-0.17	2186586	1268	39.04	1730	1766	1714	2245	1211	1730	1724.44	0.38	0	-83	1827	1778	1745	1696	1663	1762	1680	153	515	500	0	1	1	30547639	528	-1.56	6.30	12	0.00	-1104.00	274.00	5510	20221011	-68.66	1320	20221223	30.83	2855	-39.51	20230227	1335	29.36	20230103	5510	-68.66	20221011	1320	30.83	20221223	0.00	N	064090	500	152 억		116251	N	N	0	N	00	N
118	20231010	120500	51	100.00	KOSDAQ		유통	N	N	N	N		N	1730	0	3	0.00	1570185	912	28.08	1730	1730	1714	2245	1211	1730	1721.69	0.38	0	-82	1827	1778	1745	1696	1663	1762	1680	153	515	500	0	1	1	30547639	528	-1.57	6.31	12	0.00	-1104.00	274.00	5510	20221011	-68.60	1320	20221223	31.06	2855	-39.40	20230227	1335	29.59	20230103	5510	-68.60	20221011	1320	31.06	20221223	0.00	N	064090	500	152 억		116251	N	N	0	N	00	N
119	20231010	110452	51	100.00	KOSDAQ		유통	N	N	N	N		N	1730	0	3	0.00	1563265	908	27.96	1730	1730	1714	2245	1211	1730	1721.66	0.38	0	-82	1827	1778	1745	1696	1663	1762	1680	153	515	500	0	1	1	30547639	528	-1.57	6.31	12	0.00	-1104.00	274.00	5510	20221011	-68.60	1320	20221223	31.06	2855	-39.40	20230227	1335	29.59	20230103	5510	-68.60	20221011	1320	31.06	20221223	0.00	N	064090	500	152 억		116251	N	N	0	N	00	N
120	20231010	100457	51	100.00	KOSDAQ		유통	N	N	N	N		N	1729	-1	5	-0.06	503207	291	8.96	1730	1730	1725	2245	1211	1730	1729.23	0.38	0	-44	1827	1778	1745	1696	1663	1762	1680	153	515	500	0	1	1	30547639	528	-1.57	6.31	12	0.00	-1104.00	274.00	5510	20221011	-68.62	1320	20221223	30.98	2855	-39.44	20230227	1335	29.51	20230103	5510	-68.62	20221011	1320	30.98	20221223	0.00	N	064090	500	152 억		116251	N	N	0	N	00	N
121	20231010	090454	51	100.00	KOSDAQ		유통	N	N	N	N		N	1730	0	3	0.00	51900	30	0.92	1730	1730	1730	2245	1211	1730	1730.00	0.38	0	-4	1827	1778	1745	1696	1663	1762	1680	153	515	500	0	1	1	30547639	528	-1.57	6.31	12	0.00	-1104.00	274.00	5510	20221011	-68.60	1320	20221223	31.06	2855	-39.40	20230227	1335	29.59	20230103	5510	-68.60	20221011	1320	31.06	20221223	0.00	N	064090	500	152 억		116251	N	N	0	N	00	N
122	20231006	160500	51	100.00	KOSDAQ		유통	N	N	N	N		N	1730	-15	5	-0.86	5617919	3238	51.49	1740	1794	1712	2265	1222	1745	1735.00	0.38	0	-122	1769	1757	1733	1721	1697	1763	1727	153	520	500	0	1	1	30547639	528	-1.57	6.31	12	0.01	-1104.00	274.00	5510	20221011	-68.60	1320	20221223	31.06	2855	-39.40	20230227	1335	29.59	20230103	5510	-68.60	20221011	1320	31.06	20221223	0.00	N	064090	500	152 억		116373	N	N	0	N	00	N
123	20231006	150452	51	100.00	KOSDAQ		유통	N	N	N	N		N	1747	2	2	0.11	3098219	1776	28.24	1740	1794	1729	2265	1222	1745	1744.49	0.38	0	276	1769	1757	1733	1721	1697	1763	1727	153	520	500	0	1	1	30547639	534	-1.58	6.38	12	0.01	-1104.00	274.00	5510	20221011	-68.29	1320	20221223	32.35	2855	-38.81	20230227	1335	30.86	20230103	5510	-68.29	20221011	1320	32.35	20221223	0.00	N	064090	500	152 억		116373	N	N	0	N	00	N
124	20231006	140451	51	100.00	KOSDAQ		유통	N	N	N	N		N	1765	20	2	1.15	1163491	658	10.46	1740	1794	1740	2265	1222	1745	1768.22	0.38	0	-92	1769	1757	1733	1721	1697	1763	1727	153	520	500	0	1	1	30547639	539	-1.60	6.44	12	0.00	-1104.00	274.00	5510	20221011	-67.97	1320	20221223	33.71	2855	-38.18	20230227	1335	32.21	20230103	5510	-67.97	20221011	1320	33.71	20221223	0.00	N	064090	500	152 억		116373	N	N	0	N	00	N
125	20231006	130450	51	100.00	KOSDAQ		유통	N	N	N	N		N	1766	21	2	1.20	1108776	627	9.97	1740	1794	1740	2265	1222	1745	1768.38	0.38	0	-90	1769	1757	1733	1721	1697	1763	1727	153	520	500	0	1	1	30547639	539	-1.60	6.45	12	0.00	-1104.00	274.00	5510	20221011	-67.95	1320	20221223	33.79	2855	-38.14	20230227	1335	32.28	20230103	5510	-67.95	20221011	1320	33.79	20221223	0.00	N	064090	500	152 억		116373	N	N	0	N	00	N
126	20231006	120445	51	100.00	KOSDAQ		유통	N	N	N	N		N	1766	21	2	1.20	1108776	627	9.97	1740	1794	1740	2265	1222	1745	1768.38	0.38	0	-90	1769	1757	1733	1721	1697	1763	1727	153	520	500	0	1	1	30547639	539	-1.60	6.45	12	0.00	-1104.00	274.00	5510	20221011	-67.95	1320	20221223	33.79	2855	-38.14	20230227	1335	32.28	20230103	5510	-67.95	20221011	1320	33.79	20221223	0.00	N	064090	500	152 억		116373	N	N	0	N	00	N
127	20231006	110443	51	100.00	KOSDAQ		유통	N	N	N	N		N	1744	-1	5	-0.06	803969	455	7.23	1740	1794	1740	2265	1222	1745	1766.96	0.38	0	-9	1769	1757	1733	1721	1697	1763	1727	153	520	500	0	1	1	30547639	533	-1.58	6.36	12	0.00	-1104.00	274.00	5510	20221011	-68.35	1320	20221223	32.12	2855	-38.91	20230227	1335	30.64	20230103	5510	-68.35	20221011	1320	32.12	20221223	0.00	N	064090	500	152 억		116373	N	N	0	N	00	N
128	20231006	100447	51	100.00	KOSDAQ		유통	N	N	N	N		N	1794	49	2	2.81	549603	310	4.93	1740	1794	1740	2265	1222	1745	1772.91	0.38	0	0	1769	1757	1733	1721	1697	1763	1727	153	520	500	0	1	1	30547639	548	-1.62	6.55	12	0.00	-1104.00	274.00	5510	20221011	-67.44	1320	20221223	35.91	2855	-37.16	20230227	1335	34.38	20230103	5510	-67.44	20221011	1320	35.91	20221223	0.00	N	064090	500	152 억		116373	N	N	0	N	00	N
129	20231006	090443	51	100.00	KOSDAQ		유통	N	N	N	N		N	1745	0	3	0.00	0	0	0.00	0	0	0	2265	1222	1745	0.00	0.38	0	0	1769	1757	1733	1721	1697	1763	1727	153	520	500	0	1	1	30547639	533	-1.58	6.37	12	0.00	-1104.00	274.00	5510	20221011	-68.33	1320	20221223	32.20	2855	-38.88	20230227	1335	30.71	20230103	5510	-68.33	20221011	1320	32.20	20221223	0.00	N	064090	500	152 억		116373	N	N	0	N	00	N