KissMeData/065170/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	160610	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	437	-7	5	-1.58	91297223	206173	163.90	450	455	437	577	311	444	442.82	1.52	0	-37224	482	463	451	432	420	457	426	445	133	500	300	1	1	88970559	389	-2.80	1.15	12	0.23	-156.00	380.00	930	20230623	-53.01	437	20231031	0.00	930	-53.01	20230623	437	0.00	20231031	930	-53.01	20230623	437	0.00	20231031	0.09	N	065170	500	444 억		1353116	N	N	0	N	00	N
3	20231031	150616	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	442	-2	5	-0.45	84000433	189490	150.64	450	455	439	577	311	444	443.30	1.52	0	-37224	482	463	451	432	420	457	426	445	133	500	300	1	1	88970559	393	-2.83	1.16	12	0.21	-156.00	380.00	930	20230623	-52.47	439	20231031	0.68	930	-52.47	20230623	439	0.68	20231031	930	-52.47	20230623	439	0.68	20231031	0.09	N	065170	500	444 억		1353116	N	N	0	N	00	N
4	20231031	140623	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	440	-4	5	-0.90	80638767	181851	144.56	450	455	439	577	311	444	443.43	1.52	0	-37224	482	463	451	432	420	457	426	445	133	500	300	1	1	88970559	391	-2.82	1.16	12	0.20	-156.00	380.00	930	20230623	-52.69	439	20231031	0.23	930	-52.69	20230623	439	0.23	20231031	930	-52.69	20230623	439	0.23	20231031	0.09	N	065170	500	444 억		1353116	N	N	0	N	00	N
5	20231031	130619	57	100.00	KOSDAQ		유통	N	N	N	N		N	444	0	3	0.00	54371402	122189	97.13	450	455	441	577	311	444	444.98	1.52	0	-36897	482	463	451	432	420	457	426	445	133	500	300	1	1	88970559	395	-2.85	1.17	12	0.14	-156.00	380.00	930	20230623	-52.26	439	20231030	1.14	930	-52.26	20230623	439	1.14	20231030	930	-52.26	20230623	439	1.14	20231030	0.09	N	065170	500	444 억		1353116	N	N	0	N	00	N
6	20231031	120614	57	100.00	KOSDAQ		유통	N	N	N	N		N	444	0	3	0.00	35113149	78719	62.58	450	455	443	577	311	444	446.06	1.52	0	-11058	482	463	451	432	420	457	426	445	133	500	300	1	1	88970559	395	-2.85	1.17	12	0.09	-156.00	380.00	930	20230623	-52.26	439	20231030	1.14	930	-52.26	20230623	439	1.14	20231030	930	-52.26	20230623	439	1.14	20231030	0.09	N	065170	500	444 억		1353116	N	N	0	N	00	N
7	20231031	110632	57	100.00	KOSDAQ		유통	N	N	N	N		N	444	0	3	0.00	28311796	63408	50.41	450	455	443	577	311	444	446.50	1.52	0	-1052	482	463	451	432	420	457	426	445	133	500	300	1	1	88970559	395	-2.85	1.17	12	0.07	-156.00	380.00	930	20230623	-52.26	439	20231030	1.14	930	-52.26	20230623	439	1.14	20231030	930	-52.26	20230623	439	1.14	20231030	0.09	N	065170	500	444 억		1353116	N	N	0	N	00	N
8	20231031	100621	57	100.00	KOSDAQ		유통	N	N	N	N		N	450	6	2	1.35	15644485	34919	27.76	450	455	444	577	311	444	448.02	1.52	0	-916	482	463	451	432	420	457	426	445	133	500	300	1	1	88970559	400	-2.88	1.18	12	0.04	-156.00	380.00	930	20230623	-51.61	439	20231030	2.51	930	-51.61	20230623	439	2.51	20231030	930	-51.61	20230623	439	2.51	20231030	0.09	N	065170	500	444 억		1353116	N	N	0	N	00	N
9	20231031	090619	57	100.00	KOSDAQ		유통	N	N	N	N		N	452	8	2	1.80	958977	2131	1.69	450	452	449	577	311	444	450.01	1.52	0	117	482	463	451	432	420	457	426	445	133	500	300	1	1	88970559	402	-2.90	1.19	12	0.00	-156.00	380.00	930	20230623	-51.40	439	20231030	2.96	930	-51.40	20230623	439	2.96	20231030	930	-51.40	20230623	439	2.96	20231030	0.09	N	065170	500	444 억		1353116	N	N	0	N	00	N
10	20231030	160610	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	444	-1	5	-0.22	56762738	125762	98.59	447	470	439	578	312	445	451.35	1.53	0	-10779	459	452	447	440	435	455	443	445	133	500	300	1	1	88970559	395	-2.85	1.17	12	0.14	-156.00	380.00	930	20230623	-52.26	439	20231030	1.14	930	-52.26	20230623	439	1.14	20231030	930	-52.26	20230623	439	1.14	20231030	0.09	N	065170	500	444 억		1363096	N	N	0	N	00	N
11	20231030	150556	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	447	2	2	0.45	50931590	112656	88.32	447	470	439	578	312	445	452.10	1.53	0	-11463	459	452	447	440	435	455	443	445	133	500	300	1	1	88970559	398	-2.87	1.18	12	0.13	-156.00	380.00	930	20230623	-51.94	439	20231030	1.82	930	-51.94	20230623	439	1.82	20231030	930	-51.94	20230623	439	1.82	20231030	0.09	N	065170	500	444 억		1363096	N	N	0	N	00	N
12	20231030	140557	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	450	5	2	1.12	47098000	104076	81.59	447	470	439	578	312	445	452.53	1.53	0	-12391	459	452	447	440	435	455	443	445	133	500	300	1	1	88970559	400	-2.88	1.18	12	0.12	-156.00	380.00	930	20230623	-51.61	439	20231030	2.51	930	-51.61	20230623	439	2.51	20231030	930	-51.61	20230623	439	2.51	20231030	0.09	N	065170	500	444 억		1363096	N	N	0	N	00	N
13	20231030	130558	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	451	6	2	1.35	42884796	94673	74.22	447	470	439	578	312	445	452.98	1.53	0	-12193	459	452	447	440	435	455	443	445	133	500	300	1	1	88970559	401	-2.89	1.19	12	0.11	-156.00	380.00	930	20230623	-51.51	439	20231030	2.73	930	-51.51	20230623	439	2.73	20231030	930	-51.51	20230623	439	2.73	20231030	0.09	N	065170	500	444 억		1363096	N	N	0	N	00	N
14	20231030	120553	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	452	7	2	1.57	41793026	92271	72.34	447	470	439	578	312	445	452.94	1.53	0	-11879	459	452	447	440	435	455	443	445	133	500	300	1	1	88970559	402	-2.90	1.19	12	0.10	-156.00	380.00	930	20230623	-51.40	439	20231030	2.96	930	-51.40	20230623	439	2.96	20231030	930	-51.40	20230623	439	2.96	20231030	0.09	N	065170	500	444 억		1363096	N	N	0	N	00	N
15	20231030	110553	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	459	14	2	3.15	32490235	71857	56.33	447	470	439	578	312	445	452.15	1.53	0	-10965	459	452	447	440	435	455	443	445	133	500	300	1	1	88970559	408	-2.94	1.21	12	0.08	-156.00	380.00	930	20230623	-50.65	439	20231030	4.56	930	-50.65	20230623	439	4.56	20231030	930	-50.65	20230623	439	4.56	20231030	0.09	N	065170	500	444 억		1363096	N	N	0	N	00	N
16	20231030	100555	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	447	2	2	0.45	10783955	24378	19.11	447	447	439	578	312	445	442.36	1.53	0	-1531	459	452	447	440	435	455	443	445	133	500	300	1	1	88970559	398	-2.87	1.18	12	0.03	-156.00	380.00	930	20230623	-51.94	439	20231030	1.82	930	-51.94	20230623	439	1.82	20231030	930	-51.94	20230623	439	1.82	20231030	0.09	N	065170	500	444 억		1363096	N	N	0	N	00	N
17	20231030	090550	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	442	-3	5	-0.67	1251637	2813	2.21	447	447	440	578	312	445	444.95	1.53	0	162	459	452	447	440	435	455	443	445	133	500	300	1	1	88970559	393	-2.83	1.16	12	0.00	-156.00	380.00	930	20230623	-52.47	440	20231030	0.45	930	-52.47	20230623	440	0.45	20231030	930	-52.47	20230623	440	0.45	20231030	0.09	N	065170	500	444 억		1363096	N	N	0	N	00	N
18	20231027	160523	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	445	-2	5	-0.45	55945054	124933	80.89	443	454	442	581	313	447	447.85	1.50	0	31527	485	465	456	436	427	461	432	445	134	500	300	1	1	88970559	396	-2.85	1.17	12	0.14	-156.00	380.00	930	20230623	-52.15	442	20231027	0.68	930	-52.15	20230623	442	0.68	20231027	930	-52.15	20230623	442	0.68	20231027	0.09	N	065170	500	444 억		1331308	N	N	0	N	00	N
19	20231027	150552	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	447	0	3	0.00	49604600	110710	71.68	443	454	442	581	313	447	448.06	1.50	0	30693	485	465	456	436	427	461	432	445	134	500	300	1	1	88970559	398	-2.87	1.18	12	0.12	-156.00	380.00	930	20230623	-51.94	442	20231027	1.13	930	-51.94	20230623	442	1.13	20231027	930	-51.94	20230623	442	1.13	20231027	0.09	N	065170	500	444 억		1331308	N	N	0	N	00	N
20	20231027	140550	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	451	4	2	0.89	48757995	108822	70.46	443	454	442	581	313	447	448.05	1.50	0	30705	485	465	456	436	427	461	432	445	134	500	300	1	1	88970559	401	-2.89	1.19	12	0.12	-156.00	380.00	930	20230623	-51.51	442	20231027	2.04	930	-51.51	20230623	442	2.04	20231027	930	-51.51	20230623	442	2.04	20231027	0.09	N	065170	500	444 억		1331308	N	N	0	N	00	N
21	20231027	130544	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	449	2	2	0.45	45209278	100944	65.36	443	454	442	581	313	447	447.86	1.50	0	30737	485	465	456	436	427	461	432	445	134	500	300	1	1	88970559	399	-2.88	1.18	12	0.11	-156.00	380.00	930	20230623	-51.72	442	20231027	1.58	930	-51.72	20230623	442	1.58	20231027	930	-51.72	20230623	442	1.58	20231027	0.09	N	065170	500	444 억		1331308	N	N	0	N	00	N
22	20231027	120553	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	451	4	2	0.89	40845218	91206	59.05	443	454	442	581	313	447	447.83	1.50	0	25987	485	465	456	436	427	461	432	445	134	500	300	1	1	88970559	401	-2.89	1.19	12	0.10	-156.00	380.00	930	20230623	-51.51	442	20231027	2.04	930	-51.51	20230623	442	2.04	20231027	930	-51.51	20230623	442	2.04	20231027	0.09	N	065170	500	444 억		1331308	N	N	0	N	00	N
23	20231027	110559	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	449	2	2	0.45	33723438	75435	48.84	443	454	442	581	313	447	447.05	1.50	0	17704	485	465	456	436	427	461	432	445	134	500	300	1	1	88970559	399	-2.88	1.18	12	0.08	-156.00	380.00	930	20230623	-51.72	442	20231027	1.58	930	-51.72	20230623	442	1.58	20231027	930	-51.72	20230623	442	1.58	20231027	0.09	N	065170	500	444 억		1331308	N	N	0	N	00	N
24	20231027	100551	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	447	0	3	0.00	20816651	46618	30.18	443	454	442	581	313	447	446.54	1.50	0	1232	485	465	456	436	427	461	432	445	134	500	300	1	1	88970559	398	-2.87	1.18	12	0.05	-156.00	380.00	930	20230623	-51.94	442	20231027	1.13	930	-51.94	20230623	442	1.13	20231027	930	-51.94	20230623	442	1.13	20231027	0.09	N	065170	500	444 억		1331308	N	N	0	N	00	N
25	20231027	090548	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	451	4	2	0.89	7521870	16873	10.92	443	451	443	581	313	447	445.79	1.50	0	1846	485	465	456	436	427	461	432	445	134	500	300	1	1	88970559	401	-2.89	1.19	12	0.02	-156.00	380.00	930	20230623	-51.51	443	20231027	1.81	930	-51.51	20230623	443	1.81	20231027	930	-51.51	20230623	443	1.81	20231027	0.09	N	065170	500	444 억		1331308	N	N	0	N	00	N
26	20231026	160543	57	100.00	KOSDAQ		유통	N	N	N	N		N	447	-22	5	-4.69	69840895	153666	87.12	476	476	447	609	329	469	454.50	1.54	0	-44016	491	479	474	462	457	477	460	445	140	500	310	1	1	88970559	398	-2.87	1.18	12	0.17	-156.00	380.00	930	20230623	-51.94	445	20231023	0.45	930	-51.94	20230623	445	0.45	20231023	930	-51.94	20230623	445	0.45	20231023	0.09	N	065170	500	444 억		1373586	N	N	0	N	00	N
27	20231026	150543	57	100.00	KOSDAQ		유통	N	N	N	N		N	451	-18	5	-3.84	60245137	132273	74.99	476	476	450	609	329	469	455.46	1.54	0	-40100	491	479	474	462	457	477	460	445	140	500	310	1	1	88970559	401	-2.89	1.19	12	0.15	-156.00	380.00	930	20230623	-51.51	445	20231023	1.35	930	-51.51	20230623	445	1.35	20231023	930	-51.51	20230623	445	1.35	20231023	0.09	N	065170	500	444 억		1373586	N	N	0	N	00	N
28	20231026	140544	57	100.00	KOSDAQ		유통	N	N	N	N		N	452	-17	5	-3.62	50881546	111530	63.23	476	476	450	609	329	469	456.21	1.54	0	-38736	491	479	474	462	457	477	460	445	140	500	310	1	1	88970559	402	-2.90	1.19	12	0.13	-156.00	380.00	930	20230623	-51.40	445	20231023	1.57	930	-51.40	20230623	445	1.57	20231023	930	-51.40	20230623	445	1.57	20231023	0.09	N	065170	500	444 억		1373586	N	N	0	N	00	N
29	20231026	130543	57	100.00	KOSDAQ		유통	N	N	N	N		N	459	-10	5	-2.13	31244888	68185	38.66	476	476	453	609	329	469	458.24	1.54	0	-29478	491	479	474	462	457	477	460	445	140	500	310	1	1	88970559	408	-2.94	1.21	12	0.08	-156.00	380.00	930	20230623	-50.65	445	20231023	3.15	930	-50.65	20230623	445	3.15	20231023	930	-50.65	20230623	445	3.15	20231023	0.09	N	065170	500	444 억		1373586	N	N	0	N	00	N
30	20231026	120541	57	100.00	KOSDAQ		유통	N	N	N	N		N	461	-8	5	-1.71	31034924	67727	38.40	476	476	453	609	329	469	458.23	1.54	0	-29434	491	479	474	462	457	477	460	445	140	500	310	1	1	88970559	410	-2.96	1.21	12	0.08	-156.00	380.00	930	20230623	-50.43	445	20231023	3.60	930	-50.43	20230623	445	3.60	20231023	930	-50.43	20230623	445	3.60	20231023	0.09	N	065170	500	444 억		1373586	N	N	0	N	00	N
31	20231026	110548	57	100.00	KOSDAQ		유통	N	N	N	N		N	457	-12	5	-2.56	17574320	38276	21.70	476	476	454	609	329	469	459.14	1.54	0	-11277	491	479	474	462	457	477	460	445	140	500	310	1	1	88970559	407	-2.93	1.20	12	0.04	-156.00	380.00	930	20230623	-50.86	445	20231023	2.70	930	-50.86	20230623	445	2.70	20231023	930	-50.86	20230623	445	2.70	20231023	0.09	N	065170	500	444 억		1373586	N	N	0	N	00	N
32	20231026	100546	57	100.00	KOSDAQ		유통	N	N	N	N		N	459	-10	5	-2.13	11492277	24984	14.16	476	476	454	609	329	469	459.98	1.54	0	-9334	491	479	474	462	457	477	460	445	140	500	310	1	1	88970559	408	-2.94	1.21	12	0.03	-156.00	380.00	930	20230623	-50.65	445	20231023	3.15	930	-50.65	20230623	445	3.15	20231023	930	-50.65	20230623	445	3.15	20231023	0.09	N	065170	500	444 억		1373586	N	N	0	N	00	N
33	20231026	090545	57	100.00	KOSDAQ		유통	N	N	N	N		N	464	-5	5	-1.07	839090	1788	1.01	476	476	464	609	329	469	469.29	1.54	0	-1319	491	479	474	462	457	477	460	445	140	500	310	1	1	88970559	413	-2.97	1.22	12	0.00	-156.00	380.00	930	20230623	-50.11	445	20231023	4.27	930	-50.11	20230623	445	4.27	20231023	930	-50.11	20230623	445	4.27	20231023	0.09	N	065170	500	444 억		1373586	N	N	0	N	00	N
34	20231025	160547	57	100.00	KOSDAQ		유통	N	N	N	N		N	469	-6	5	-1.26	83412025	174375	88.67	475	486	469	617	333	475	478.38	1.48	0	53767	498	486	466	454	434	492	460	445	142	500	320	1	1	88970559	417	-3.01	1.23	12	0.20	-156.00	380.00	930	20230623	-49.57	445	20231023	5.39	930	-49.57	20230623	445	5.39	20231023	930	-49.57	20230623	445	5.39	20231023	0.09	N	065170	500	444 억		1319805	N	N	0	N	00	N
35	20231025	150545	57	100.00	KOSDAQ		유통	N	N	N	N		N	473	-2	5	-0.42	73453773	153235	77.92	475	486	473	617	333	475	479.35	1.48	0	53997	498	486	466	454	434	492	460	445	142	500	320	1	1	88970559	421	-3.03	1.24	12	0.17	-156.00	380.00	930	20230623	-49.14	445	20231023	6.29	930	-49.14	20230623	445	6.29	20231023	930	-49.14	20230623	445	6.29	20231023	0.09	N	065170	500	444 억		1319805	N	N	0	N	00	N
36	20231025	140543	57	100.00	KOSDAQ		유통	N	N	N	N		N	482	7	2	1.47	59878494	124697	63.41	475	486	475	617	333	475	480.19	1.48	0	40669	498	486	466	454	434	492	460	445	142	500	320	1	1	88970559	429	-3.09	1.27	12	0.14	-156.00	380.00	930	20230623	-48.17	445	20231023	8.31	930	-48.17	20230623	445	8.31	20231023	930	-48.17	20230623	445	8.31	20231023	0.09	N	065170	500	444 억		1319805	N	N	0	N	00	N
37	20231025	130542	57	100.00	KOSDAQ		유통	N	N	N	N		N	477	2	2	0.42	51962563	108211	55.03	475	486	475	617	333	475	480.20	1.48	0	35471	498	486	466	454	434	492	460	445	142	500	320	1	1	88970559	424	-3.06	1.26	12	0.12	-156.00	380.00	930	20230623	-48.71	445	20231023	7.19	930	-48.71	20230623	445	7.19	20231023	930	-48.71	20230623	445	7.19	20231023	0.09	N	065170	500	444 억		1319805	N	N	0	N	00	N
38	20231025	120543	57	100.00	KOSDAQ		유통	N	N	N	N		N	479	4	2	0.84	47929421	99779	50.74	475	486	475	617	333	475	480.36	1.48	0	35471	498	486	466	454	434	492	460	445	142	500	320	1	1	88970559	426	-3.07	1.26	12	0.11	-156.00	380.00	930	20230623	-48.49	445	20231023	7.64	930	-48.49	20230623	445	7.64	20231023	930	-48.49	20230623	445	7.64	20231023	0.09	N	065170	500	444 억		1319805	N	N	0	N	00	N
39	20231025	110543	57	100.00	KOSDAQ		유통	N	N	N	N		N	483	8	2	1.68	41374153	86149	43.81	475	486	475	617	333	475	480.26	1.48	0	31091	498	486	466	454	434	492	460	445	142	500	320	1	1	88970559	430	-3.10	1.27	12	0.10	-156.00	380.00	930	20230623	-48.06	445	20231023	8.54	930	-48.06	20230623	445	8.54	20231023	930	-48.06	20230623	445	8.54	20231023	0.09	N	065170	500	444 억		1319805	N	N	0	N	00	N
40	20231025	100543	57	100.00	KOSDAQ		유통	N	N	N	N		N	484	9	2	1.89	22297533	46582	23.69	475	486	475	617	333	475	478.67	1.48	0	-3801	498	486	466	454	434	492	460	445	142	500	320	1	1	88970559	431	-3.10	1.27	12	0.05	-156.00	380.00	930	20230623	-47.96	445	20231023	8.76	930	-47.96	20230623	445	8.76	20231023	930	-47.96	20230623	445	8.76	20231023	0.09	N	065170	500	444 억		1319805	N	N	0	N	00	N
41	20231025	090541	57	100.00	KOSDAQ		유통	N	N	N	N		N	476	1	2	0.21	11241525	23663	12.03	475	476	475	617	333	475	475.07	1.48	0	-2091	498	486	466	454	434	492	460	445	142	500	320	1	1	88970559	423	-3.05	1.25	12	0.03	-156.00	380.00	930	20230623	-48.82	445	20231023	6.97	930	-48.82	20230623	445	6.97	20231023	930	-48.82	20230623	445	6.97	20231023	0.09	N	065170	500	444 억		1319805	N	N	0	N	00	N
42	20231024	160531	57	100.00	KOSDAQ		유통	N	N	N	N		N	475	5	2	1.06	89141968	194250	60.30	470	478	446	611	329	470	458.90	1.46	0	22023	496	483	464	451	432	489	457	445	141	500	310	1	1	88970559	423	-3.04	1.25	12	0.22	-156.00	380.00	930	20230623	-48.92	445	20231023	6.74	930	-48.92	20230623	445	6.74	20231023	930	-48.92	20230623	445	6.74	20231023	0.09	N	065170	500	444 억		1297767	N	N	0	N	00	N
43	20231024	150540	57	100.00	KOSDAQ		유통	N	N	N	N		N	475	5	2	1.06	83897974	183228	56.88	470	475	446	611	329	470	457.89	1.46	0	13261	496	483	464	451	432	489	457	445	141	500	310	1	1	88970559	423	-3.04	1.25	12	0.21	-156.00	380.00	930	20230623	-48.92	445	20231023	6.74	930	-48.92	20230623	445	6.74	20231023	930	-48.92	20230623	445	6.74	20231023	0.09	N	065170	500	444 억		1297767	N	N	0	N	00	N
44	20231024	140529	57	100.00	KOSDAQ		유통	N	N	N	N		N	473	3	2	0.64	79671895	174307	54.11	470	473	446	611	329	470	457.08	1.46	0	10082	496	483	464	451	432	489	457	445	141	500	310	1	1	88970559	421	-3.03	1.24	12	0.20	-156.00	380.00	930	20230623	-49.14	445	20231023	6.29	930	-49.14	20230623	445	6.29	20231023	930	-49.14	20230623	445	6.29	20231023	0.09	N	065170	500	444 억		1297767	N	N	0	N	00	N
45	20231024	130536	57	100.00	KOSDAQ		유통	N	N	N	N		N	463	-7	5	-1.49	70504397	154702	48.03	470	473	446	611	329	470	455.74	1.46	0	-3315	496	483	464	451	432	489	457	445	141	500	310	1	1	88970559	412	-2.97	1.22	12	0.17	-156.00	380.00	930	20230623	-50.22	445	20231023	4.04	930	-50.22	20230623	445	4.04	20231023	930	-50.22	20230623	445	4.04	20231023	0.09	N	065170	500	444 억		1297767	N	N	0	N	00	N
46	20231024	120541	57	100.00	KOSDAQ		유통	N	N	N	N		N	451	-19	5	-4.04	52903061	116509	36.17	470	473	446	611	329	470	454.07	1.46	0	-20095	496	483	464	451	432	489	457	445	141	500	310	1	1	88970559	401	-2.89	1.19	12	0.13	-156.00	380.00	930	20230623	-51.51	445	20231023	1.35	930	-51.51	20230623	445	1.35	20231023	930	-51.51	20230623	445	1.35	20231023	0.09	N	065170	500	444 억		1297767	N	N	0	N	00	N
47	20231024	110536	57	100.00	KOSDAQ		유통	N	N	N	N		N	453	-17	5	-3.62	48230871	106192	32.97	470	473	446	611	329	470	454.19	1.46	0	-24214	496	483	464	451	432	489	457	445	141	500	310	1	1	88970559	403	-2.90	1.19	12	0.12	-156.00	380.00	930	20230623	-51.29	445	20231023	1.80	930	-51.29	20230623	445	1.80	20231023	930	-51.29	20230623	445	1.80	20231023	0.09	N	065170	500	444 억		1297767	N	N	0	N	00	N
48	20231024	100531	57	100.00	KOSDAQ		유통	N	N	N	N		N	449	-21	5	-4.47	32746673	71758	22.28	470	473	446	611	329	470	456.35	1.46	0	-19749	496	483	464	451	432	489	457	445	141	500	310	1	1	88970559	399	-2.88	1.18	12	0.08	-156.00	380.00	930	20230623	-51.72	445	20231023	0.90	930	-51.72	20230623	445	0.90	20231023	930	-51.72	20230623	445	0.90	20231023	0.09	N	065170	500	444 억		1297767	N	N	0	N	00	N
49	20231024	090535	57	100.00	KOSDAQ		유통	N	N	N	N		N	469	-1	5	-0.21	129618	277	0.09	470	470	463	611	329	470	467.94	1.46	0	-181	496	483	464	451	432	489	457	445	141	500	310	1	1	88970559	417	-3.01	1.23	12	0.00	-156.00	380.00	930	20230623	-49.57	445	20231023	5.39	930	-49.57	20230623	445	5.39	20231023	930	-49.57	20230623	445	5.39	20231023	0.09	N	065170	500	444 억		1297767	N	N	0	N	00	N
50	20231023	160527	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	470	5	2	1.08	146226986	314443	113.94	454	477	445	604	326	465	465.03	1.38	0	66773	489	476	464	451	439	471	446	445	139	500	310	1	1	88970559	418	-3.01	1.24	12	0.35	-156.00	380.00	930	20230623	-49.46	445	20231023	5.62	930	-49.46	20230623	445	5.62	20231023	930	-49.46	20230623	445	5.62	20231023	0.09	N	065170	500	444 억		1223419	N	N	0	N	00	N
51	20231023	150531	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	465	0	3	0.00	136207929	292994	106.17	454	477	445	604	326	465	464.88	1.38	0	65171	489	476	464	451	439	471	446	445	139	500	310	1	1	88970559	414	-2.98	1.22	12	0.33	-156.00	380.00	930	20230623	-50.00	445	20231023	4.49	930	-50.00	20230623	445	4.49	20231023	930	-50.00	20230623	445	4.49	20231023	0.09	N	065170	500	444 억		1223419	N	N	0	N	00	N
52	20231023	140529	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	465	0	3	0.00	123947035	266636	96.62	454	477	445	604	326	465	464.85	1.38	0	70346	489	476	464	451	439	471	446	445	139	500	310	1	1	88970559	414	-2.98	1.22	12	0.30	-156.00	380.00	930	20230623	-50.00	445	20231023	4.49	930	-50.00	20230623	445	4.49	20231023	930	-50.00	20230623	445	4.49	20231023	0.09	N	065170	500	444 억		1223419	N	N	0	N	00	N
53	20231023	130533	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	459	-6	5	-1.29	110239448	237002	85.88	454	477	445	604	326	465	465.14	1.38	0	74224	489	476	464	451	439	471	446	445	139	500	310	1	1	88970559	408	-2.94	1.21	12	0.27	-156.00	380.00	930	20230623	-50.65	445	20231023	3.15	930	-50.65	20230623	445	3.15	20231023	930	-50.65	20230623	445	3.15	20231023	0.09	N	065170	500	444 억		1223419	N	N	0	N	00	N
54	20231023	120527	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	470	5	2	1.08	76265100	163225	59.15	454	477	445	604	326	465	467.24	1.38	0	36778	489	476	464	451	439	471	446	445	139	500	310	1	1	88970559	418	-3.01	1.24	12	0.18	-156.00	380.00	930	20230623	-49.46	445	20231023	5.62	930	-49.46	20230623	445	5.62	20231023	930	-49.46	20230623	445	5.62	20231023	0.09	N	065170	500	444 억		1223419	N	N	0	N	00	N
55	20231023	110526	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	475	10	2	2.15	62460087	134005	48.56	454	477	445	604	326	465	466.10	1.38	0	32662	489	476	464	451	439	471	446	445	139	500	310	1	1	88970559	423	-3.04	1.25	12	0.15	-156.00	380.00	930	20230623	-48.92	445	20231023	6.74	930	-48.92	20230623	445	6.74	20231023	930	-48.92	20230623	445	6.74	20231023	0.09	N	065170	500	444 억		1223419	N	N	0	N	00	N
56	20231023	100523	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	469	4	2	0.86	38266499	82882	30.03	454	474	445	604	326	465	461.70	1.38	0	20308	489	476	464	451	439	471	446	445	139	500	310	1	1	88970559	417	-3.01	1.23	12	0.09	-156.00	380.00	930	20230623	-49.57	445	20231023	5.39	930	-49.57	20230623	445	5.39	20231023	930	-49.57	20230623	445	5.39	20231023	0.09	N	065170	500	444 억		1223419	N	N	0	N	00	N
57	20231023	090534	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	449	-16	5	-3.44	6733776	14911	5.40	454	464	445	604	326	465	451.60	1.38	0	5207	489	476	464	451	439	471	446	445	139	500	310	1	1	88970559	399	-2.88	1.18	12	0.02	-156.00	380.00	930	20230623	-51.72	445	20231023	0.90	930	-51.72	20230623	445	0.90	20231023	930	-51.72	20230623	445	0.90	20231023	0.09	N	065170	500	444 억		1223419	N	N	0	N	00	N
58	20231020	160526	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	465	-10	5	-2.11	127209329	275274	76.02	477	477	452	617	333	475	462.12	1.39	0	-15276	507	491	481	465	455	486	460	445	142	500	320	1	1	88970559	414	-2.98	1.22	12	0.31	-156.00	380.00	930	20230623	-50.00	452	20231020	2.88	930	-50.00	20230623	452	2.88	20231020	930	-50.00	20230623	452	2.88	20231020	0.09	N	065170	500	444 억		1238005	N	N	0	N	00	N
59	20231020	150527	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	466	-9	5	-1.89	119219812	258097	71.28	477	477	452	617	333	475	461.92	1.39	0	-15244	507	491	481	465	455	486	460	445	142	500	320	1	1	88970559	415	-2.99	1.23	12	0.29	-156.00	380.00	930	20230623	-49.89	452	20231020	3.10	930	-49.89	20230623	452	3.10	20231020	930	-49.89	20230623	452	3.10	20231020	0.09	N	065170	500	444 억		1238005	N	N	0	N	00	N
60	20231020	140529	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	462	-13	5	-2.74	112542118	243677	67.29	477	477	452	617	333	475	461.85	1.39	0	-9359	507	491	481	465	455	486	460	445	142	500	320	1	1	88970559	411	-2.96	1.22	12	0.27	-156.00	380.00	930	20230623	-50.32	452	20231020	2.21	930	-50.32	20230623	452	2.21	20231020	930	-50.32	20230623	452	2.21	20231020	0.09	N	065170	500	444 억		1238005	N	N	0	N	00	N
61	20231020	130514	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	460	-15	5	-3.16	106153177	229836	63.47	477	477	452	617	333	475	461.86	1.39	0	-8771	507	491	481	465	455	486	460	445	142	500	320	1	1	88970559	409	-2.95	1.21	12	0.26	-156.00	380.00	930	20230623	-50.54	452	20231020	1.77	930	-50.54	20230623	452	1.77	20231020	930	-50.54	20230623	452	1.77	20231020	0.09	N	065170	500	444 억		1238005	N	N	0	N	00	N
62	20231020	120524	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	460	-15	5	-3.16	100629716	217786	60.14	477	477	452	617	333	475	462.06	1.39	0	-9120	507	491	481	465	455	486	460	445	142	500	320	1	1	88970559	409	-2.95	1.21	12	0.24	-156.00	380.00	930	20230623	-50.54	452	20231020	1.77	930	-50.54	20230623	452	1.77	20231020	930	-50.54	20230623	452	1.77	20231020	0.09	N	065170	500	444 억		1238005	N	N	0	N	00	N
63	20231020	110528	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	462	-13	5	-2.74	70059417	150626	41.60	477	477	458	617	333	475	465.12	1.39	0	-18600	507	491	481	465	455	486	460	445	142	500	320	1	1	88970559	411	-2.96	1.22	12	0.17	-156.00	380.00	930	20230623	-50.32	458	20231020	0.87	930	-50.32	20230623	458	0.87	20231020	930	-50.32	20230623	458	0.87	20231020	0.09	N	065170	500	444 억		1238005	N	N	0	N	00	N
64	20231020	100523	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	465	-10	5	-2.11	33562180	71560	19.76	477	477	463	617	333	475	469.01	1.39	0	-22400	507	491	481	465	455	486	460	445	142	500	320	1	1	88970559	414	-2.98	1.22	12	0.08	-156.00	380.00	930	20230623	-50.00	463	20231020	0.43	930	-50.00	20230623	463	0.43	20231020	930	-50.00	20230623	463	0.43	20231020	0.09	N	065170	500	444 억		1238005	N	N	0	N	00	N
65	20231020	090523	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	471	-4	5	-0.84	6599603	13837	3.82	477	477	471	617	333	475	476.95	1.39	0	-5745	507	491	481	465	455	486	460	445	142	500	320	1	1	88970559	419	-3.02	1.24	12	0.02	-156.00	380.00	930	20230623	-49.35	471	20231020	0.00	930	-49.35	20230623	471	0.00	20231020	930	-49.35	20230623	471	0.00	20231020	0.09	N	065170	500	444 억		1238005	N	N	0	N	00	N
66	20231019	160521	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	475	-24	5	-4.81	172393963	362001	138.95	497	497	471	648	350	499	476.23	1.42	0	-22685	521	509	500	488	479	505	484	445	149	500	330	1	1	88970559	423	-3.04	1.25	12	0.41	-156.00	380.00	930	20230623	-48.92	471	20231019	0.85	930	-48.92	20230623	471	0.85	20231019	930	-48.92	20230623	471	0.85	20231019	0.10	N	065170	500	444 억		1262713	N	N	0	N	00	N
67	20231019	150519	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	476	-23	5	-4.61	169570854	356076	136.68	497	497	471	648	350	499	476.22	1.42	0	-22618	521	509	500	488	479	505	484	445	149	500	330	1	1	88970559	423	-3.05	1.25	12	0.40	-156.00	380.00	930	20230623	-48.82	471	20231019	1.06	930	-48.82	20230623	471	1.06	20231019	930	-48.82	20230623	471	1.06	20231019	0.10	N	065170	500	444 억		1262713	N	N	0	N	00	N
68	20231019	140522	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	473	-26	5	-5.21	150091710	314994	120.91	497	497	471	648	350	499	476.49	1.42	0	-4515	521	509	500	488	479	505	484	445	149	500	330	1	1	88970559	421	-3.03	1.24	12	0.35	-156.00	380.00	930	20230623	-49.14	471	20231019	0.42	930	-49.14	20230623	471	0.42	20231019	930	-49.14	20230623	471	0.42	20231019	0.10	N	065170	500	444 억		1262713	N	N	0	N	00	N
69	20231019	130518	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	472	-27	5	-5.41	131004925	274812	105.48	497	497	471	648	350	499	476.71	1.42	0	16683	521	509	500	488	479	505	484	445	149	500	330	1	1	88970559	420	-3.03	1.24	12	0.31	-156.00	380.00	930	20230623	-49.25	471	20231019	0.21	930	-49.25	20230623	471	0.21	20231019	930	-49.25	20230623	471	0.21	20231019	0.10	N	065170	500	444 억		1262713	N	N	0	N	00	N
70	20231019	120522	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	473	-26	5	-5.21	112612188	235877	90.54	497	497	473	648	350	499	477.42	1.42	0	17511	521	509	500	488	479	505	484	445	149	500	330	1	1	88970559	421	-3.03	1.24	12	0.27	-156.00	380.00	930	20230623	-49.14	473	20231019	0.00	930	-49.14	20230623	473	0.00	20231019	930	-49.14	20230623	473	0.00	20231019	0.10	N	065170	500	444 억		1262713	N	N	0	N	00	N
71	20231019	110521	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	476	-23	5	-4.61	93318507	195307	74.97	497	497	473	648	350	499	477.80	1.42	0	23313	521	509	500	488	479	505	484	445	149	500	330	1	1	88970559	423	-3.05	1.25	12	0.22	-156.00	380.00	930	20230623	-48.82	473	20231019	0.63	930	-48.82	20230623	473	0.63	20231019	930	-48.82	20230623	473	0.63	20231019	0.10	N	065170	500	444 억		1262713	N	N	0	N	00	N
72	20231019	100516	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	478	-21	5	-4.21	77630577	162437	62.35	497	497	473	648	350	499	477.91	1.42	0	24196	521	509	500	488	479	505	484	445	149	500	330	1	1	88970559	425	-3.06	1.26	12	0.18	-156.00	380.00	930	20230623	-48.60	473	20231019	1.06	930	-48.60	20230623	473	1.06	20231019	930	-48.60	20230623	473	1.06	20231019	0.10	N	065170	500	444 억		1262713	N	N	0	N	00	N
73	20231019	090522	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	486	-13	5	-2.61	4351611	8891	3.41	497	497	486	648	350	499	489.44	1.42	0	-963	521	509	500	488	479	505	484	445	149	500	330	1	1	88970559	432	-3.12	1.28	12	0.01	-156.00	380.00	930	20230623	-47.74	486	20231019	0.00	930	-47.74	20230623	486	0.00	20231019	930	-47.74	20230623	486	0.00	20231019	0.10	N	065170	500	444 억		1262713	N	N	0	N	00	N
74	20231018	160524	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	499	-6	5	-1.19	130295614	259820	106.53	511	512	491	656	354	505	501.51	1.45	0	-25599	523	513	507	497	491	519	503	445	151	500	340	1	1	88970559	444	-3.20	1.31	12	0.29	-156.00	380.00	930	20230623	-46.34	491	20231018	1.63	930	-46.34	20230623	491	1.63	20231018	930	-46.34	20230623	491	1.63	20231018	0.09	N	065170	500	444 억		1288290	N	N	0	N	00	N
75	20231018	150517	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	499	-6	5	-1.19	122738390	244677	100.33	511	512	491	656	354	505	501.63	1.45	0	-25178	523	513	507	497	491	519	503	445	151	500	340	1	1	88970559	444	-3.20	1.31	12	0.28	-156.00	380.00	930	20230623	-46.34	491	20231018	1.63	930	-46.34	20230623	491	1.63	20231018	930	-46.34	20230623	491	1.63	20231018	0.09	N	065170	500	444 억		1288290	N	N	0	N	00	N
76	20231018	140513	57	100.00	KOSDAQ		유통	N	N	N	N		N	501	-4	5	-0.79	106357345	211725	86.81	511	512	499	656	354	505	502.34	1.45	0	-24007	523	513	507	497	491	519	503	445	151	500	340	1	1	88970559	446	-3.21	1.32	12	0.24	-156.00	380.00	930	20230623	-46.13	498	20231016	0.60	930	-46.13	20230623	498	0.60	20231016	930	-46.13	20230623	498	0.60	20231016	0.09	N	065170	500	444 억		1288290	N	N	0	N	00	N
77	20231018	130510	57	100.00	KOSDAQ		유통	N	N	N	N		N	502	-3	5	-0.59	77229430	154025	63.16	511	511	499	656	354	505	501.41	1.45	0	-23121	523	513	507	497	491	519	503	445	151	500	340	1	1	88970559	447	-3.22	1.32	12	0.17	-156.00	380.00	930	20230623	-46.02	498	20231016	0.80	930	-46.02	20230623	498	0.80	20231016	930	-46.02	20230623	498	0.80	20231016	0.09	N	065170	500	444 억		1288290	N	N	0	N	00	N
78	20231018	120518	57	100.00	KOSDAQ		유통	N	N	N	N		N	504	-1	5	-0.20	67577622	134770	55.26	511	511	499	656	354	505	501.43	1.45	0	-11257	523	513	507	497	491	519	503	445	151	500	340	1	1	88970559	448	-3.23	1.33	12	0.15	-156.00	380.00	930	20230623	-45.81	498	20231016	1.20	930	-45.81	20230623	498	1.20	20231016	930	-45.81	20230623	498	1.20	20231016	0.09	N	065170	500	444 억		1288290	N	N	0	N	00	N
79	20231018	110514	57	100.00	KOSDAQ		유통	N	N	N	N		N	505	0	3	0.00	66104008	131832	54.06	511	511	499	656	354	505	501.43	1.45	0	-10989	523	513	507	497	491	519	503	445	151	500	340	1	1	88970559	449	-3.24	1.33	12	0.15	-156.00	380.00	930	20230623	-45.70	498	20231016	1.41	930	-45.70	20230623	498	1.41	20231016	930	-45.70	20230623	498	1.41	20231016	0.09	N	065170	500	444 억		1288290	N	N	0	N	00	N
80	20231018	100518	57	100.00	KOSDAQ		유통	N	N	N	N		N	502	-3	5	-0.59	42967787	85702	35.14	511	511	499	656	354	505	501.36	1.45	0	-14399	523	513	507	497	491	519	503	445	151	500	340	1	1	88970559	447	-3.22	1.32	12	0.10	-156.00	380.00	930	20230623	-46.02	498	20231016	0.80	930	-46.02	20230623	498	0.80	20231016	930	-46.02	20230623	498	0.80	20231016	0.09	N	065170	500	444 억		1288290	N	N	0	N	00	N
81	20231018	090513	57	100.00	KOSDAQ		유통	N	N	N	N		N	508	3	2	0.59	1488489	2928	1.20	511	511	508	656	354	505	508.36	1.45	0	-1243	523	513	507	497	491	519	503	445	151	500	340	1	1	88970559	452	-3.26	1.34	12	0.00	-156.00	380.00	930	20230623	-45.38	498	20231016	2.01	930	-45.38	20230623	498	2.01	20231016	930	-45.38	20230623	498	2.01	20231016	0.09	N	065170	500	444 억		1288290	N	N	0	N	00	N
82	20231017	160517	57	100.00	KOSDAQ		유통	N	N	N	N		N	505	4	2	0.80	123006473	242379	67.91	501	517	501	651	351	501	507.51	1.43	0	14418	523	512	505	494	487	508	490	445	150	500	340	1	1	88970559	449	-3.24	1.33	12	0.27	-156.00	380.00	930	20230623	-45.70	498	20231016	1.41	930	-45.70	20230623	498	1.41	20231016	930	-45.70	20230623	498	1.41	20231016	0.10	N	065170	500	444 억		1270989	N	N	0	N	00	N
83	20231017	150517	57	100.00	KOSDAQ		유통	N	N	N	N		N	507	6	2	1.20	118139083	232745	65.21	501	517	501	651	351	501	507.59	1.43	0	14501	523	512	505	494	487	508	490	445	150	500	340	1	1	88970559	451	-3.25	1.33	12	0.26	-156.00	380.00	930	20230623	-45.48	498	20231016	1.81	930	-45.48	20230623	498	1.81	20231016	930	-45.48	20230623	498	1.81	20231016	0.10	N	065170	500	444 억		1270989	N	N	0	N	00	N
84	20231017	140519	57	100.00	KOSDAQ		유통	N	N	N	N		N	508	7	2	1.40	106852951	210490	58.98	501	517	501	651	351	501	507.64	1.43	0	19903	523	512	505	494	487	508	490	445	150	500	340	1	1	88970559	452	-3.26	1.34	12	0.24	-156.00	380.00	930	20230623	-45.38	498	20231016	2.01	930	-45.38	20230623	498	2.01	20231016	930	-45.38	20230623	498	2.01	20231016	0.10	N	065170	500	444 억		1270989	N	N	0	N	00	N
85	20231017	130514	57	100.00	KOSDAQ		유통	N	N	N	N		N	510	9	2	1.80	99361733	195705	54.83	501	517	501	651	351	501	507.71	1.43	0	24126	523	512	505	494	487	508	490	445	150	500	340	1	1	88970559	454	-3.27	1.34	12	0.22	-156.00	380.00	930	20230623	-45.16	498	20231016	2.41	930	-45.16	20230623	498	2.41	20231016	930	-45.16	20230623	498	2.41	20231016	0.10	N	065170	500	444 억		1270989	N	N	0	N	00	N
86	20231017	120516	57	100.00	KOSDAQ		유통	N	N	N	N		N	507	6	2	1.20	73399856	144462	40.48	501	517	501	651	351	501	508.09	1.43	0	27043	523	512	505	494	487	508	490	445	150	500	340	1	1	88970559	451	-3.25	1.33	12	0.16	-156.00	380.00	930	20230623	-45.48	498	20231016	1.81	930	-45.48	20230623	498	1.81	20231016	930	-45.48	20230623	498	1.81	20231016	0.10	N	065170	500	444 억		1270989	N	N	0	N	00	N
87	20231017	110511	57	100.00	KOSDAQ		유통	N	N	N	N		N	508	7	2	1.40	66100193	130076	36.44	501	517	501	651	351	501	508.17	1.43	0	26716	523	512	505	494	487	508	490	445	150	500	340	1	1	88970559	452	-3.26	1.34	12	0.15	-156.00	380.00	930	20230623	-45.38	498	20231016	2.01	930	-45.38	20230623	498	2.01	20231016	930	-45.38	20230623	498	2.01	20231016	0.10	N	065170	500	444 억		1270989	N	N	0	N	00	N
88	20231017	100509	57	100.00	KOSDAQ		유통	N	N	N	N		N	507	6	2	1.20	52889158	104009	29.14	501	517	501	651	351	501	508.51	1.43	0	23551	523	512	505	494	487	508	490	445	150	500	340	1	1	88970559	451	-3.25	1.33	12	0.12	-156.00	380.00	930	20230623	-45.48	498	20231016	1.81	930	-45.48	20230623	498	1.81	20231016	930	-45.48	20230623	498	1.81	20231016	0.10	N	065170	500	444 억		1270989	N	N	0	N	00	N
89	20231017	090512	57	100.00	KOSDAQ		유통	N	N	N	N		N	506	5	2	1.00	10308362	20530	5.75	501	509	501	651	351	501	502.11	1.43	0	5246	523	512	505	494	487	508	490	445	150	500	340	1	1	88970559	450	-3.24	1.33	12	0.02	-156.00	380.00	930	20230623	-45.59	498	20231016	1.61	930	-45.59	20230623	498	1.61	20231016	930	-45.59	20230623	498	1.61	20231016	0.10	N	065170	500	444 억		1270989	N	N	0	N	00	N
90	20231016	160512	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	501	-9	5	-1.76	176682887	351955	83.06	510	516	498	663	357	510	502.00	1.46	0	-29983	548	529	517	498	486	523	492	445	153	500	340	1	1	88970559	446	-3.21	1.32	12	0.40	-156.00	380.00	930	20230623	-46.13	498	20231016	0.60	930	-46.13	20230623	498	0.60	20231016	930	-46.13	20230623	498	0.60	20231016	0.10	N	065170	500	444 억		1300964	N	N	0	N	00	N
91	20231016	150512	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	506	-4	5	-0.78	171284372	341191	80.52	510	516	498	663	357	510	502.02	1.46	0	-30980	548	529	517	498	486	523	492	445	153	500	340	1	1	88970559	450	-3.24	1.33	12	0.38	-156.00	380.00	930	20230623	-45.59	498	20231016	1.61	930	-45.59	20230623	498	1.61	20231016	930	-45.59	20230623	498	1.61	20231016	0.10	N	065170	500	444 억		1300964	N	N	0	N	00	N
92	20231016	140512	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	502	-8	5	-1.57	153442247	305732	72.15	510	516	498	663	357	510	501.88	1.46	0	-32515	548	529	517	498	486	523	492	445	153	500	340	1	1	88970559	447	-3.22	1.32	12	0.34	-156.00	380.00	930	20230623	-46.02	498	20231016	0.80	930	-46.02	20230623	498	0.80	20231016	930	-46.02	20230623	498	0.80	20231016	0.10	N	065170	500	444 억		1300964	N	N	0	N	00	N
93	20231016	130511	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	500	-10	5	-1.96	137945289	274732	64.84	510	516	498	663	357	510	502.11	1.46	0	-32147	548	529	517	498	486	523	492	445	153	500	340	1	1	88970559	445	-3.21	1.32	12	0.31	-156.00	380.00	930	20230623	-46.24	498	20231016	0.40	930	-46.24	20230623	498	0.40	20231016	930	-46.24	20230623	498	0.40	20231016	0.10	N	065170	500	444 억		1300964	N	N	0	N	00	N
94	20231016	120510	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	500	-10	5	-1.96	106864217	212549	50.16	510	516	498	663	357	510	502.77	1.46	0	-21919	548	529	517	498	486	523	492	445	153	500	340	1	1	88970559	445	-3.21	1.32	12	0.24	-156.00	380.00	930	20230623	-46.24	498	20231016	0.40	930	-46.24	20230623	498	0.40	20231016	930	-46.24	20230623	498	0.40	20231016	0.10	N	065170	500	444 억		1300964	N	N	0	N	00	N
95	20231016	110509	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	503	-7	5	-1.37	52899661	104738	24.72	510	516	501	663	357	510	505.07	1.46	0	-16567	548	529	517	498	486	523	492	445	153	500	340	1	1	88970559	448	-3.22	1.32	12	0.12	-156.00	380.00	930	20230623	-45.91	501	20231016	0.40	930	-45.91	20230623	501	0.40	20231016	930	-45.91	20230623	501	0.40	20231016	0.10	N	065170	500	444 억		1300964	N	N	0	N	00	N
96	20231016	100504	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	507	-3	5	-0.59	43541888	86133	20.33	510	516	501	663	357	510	505.52	1.46	0	-15952	548	529	517	498	486	523	492	445	153	500	340	1	1	88970559	451	-3.25	1.33	12	0.10	-156.00	380.00	930	20230623	-45.48	501	20231016	1.20	930	-45.48	20230623	501	1.20	20231016	930	-45.48	20230623	501	1.20	20231016	0.10	N	065170	500	444 억		1300964	N	N	0	N	00	N
97	20231016	090507	57	100.00	KOSDAQ		유통	N	N	N	N		N	510	0	3	0.00	2853407	5573	1.32	510	516	510	663	357	510	512.01	1.46	0	-2827	548	529	517	498	486	523	492	445	153	500	340	1	1	88970559	454	-3.27	1.34	12	0.01	-156.00	380.00	930	20230623	-45.16	502	20230322	1.59	930	-45.16	20230623	502	1.59	20230322	930	-45.16	20230623	502	1.59	20230322	0.10	N	065170	500	444 억		1300964	N	N	0	N	00	N
98	20231012	160520	57	100.00	KOSDAQ		유통	N	N	N	N		N	527	2	2	0.38	187912865	355156	170.02	526	539	521	682	368	525	529.10	1.50	0	3912	539	532	525	518	511	535	521	445	157	500	350	1	1	88970559	469	-3.38	1.39	12	0.40	-156.00	380.00	930	20230623	-43.33	502	20230322	4.98	930	-43.33	20230623	502	4.98	20230322	930	-43.33	20230623	502	4.98	20230322	0.10	N	065170	500	444 억		1331646	N	N	0	N	00	N
99	20231012	150511	57	100.00	KOSDAQ		유통	N	N	N	N		N	526	1	2	0.19	178939012	338099	161.85	526	539	521	682	368	525	529.25	1.50	0	3441	539	532	525	518	511	535	521	445	157	500	350	1	1	88970559	468	-3.37	1.38	12	0.38	-156.00	380.00	930	20230623	-43.44	502	20230322	4.78	930	-43.44	20230623	502	4.78	20230322	930	-43.44	20230623	502	4.78	20230322	0.10	N	065170	500	444 억		1331646	N	N	0	N	00	N
100	20231012	140510	57	100.00	KOSDAQ		유통	N	N	N	N		N	527	2	2	0.38	159512959	301100	144.14	526	539	521	682	368	525	529.77	1.50	0	5073	539	532	525	518	511	535	521	445	157	500	350	1	1	88970559	469	-3.38	1.39	12	0.34	-156.00	380.00	930	20230623	-43.33	502	20230322	4.98	930	-43.33	20230623	502	4.98	20230322	930	-43.33	20230623	502	4.98	20230322	0.10	N	065170	500	444 억		1331646	N	N	0	N	00	N
101	20231012	130509	57	100.00	KOSDAQ		유통	N	N	N	N		N	522	-3	5	-0.57	139324711	262618	125.72	526	539	521	682	368	525	530.52	1.50	0	12192	539	532	525	518	511	535	521	445	157	500	350	1	1	88970559	464	-3.35	1.37	12	0.30	-156.00	380.00	930	20230623	-43.87	502	20230322	3.98	930	-43.87	20230623	502	3.98	20230322	930	-43.87	20230623	502	3.98	20230322	0.10	N	065170	500	444 억		1331646	N	N	0	N	00	N
102	20231012	120518	57	100.00	KOSDAQ		유통	N	N	N	N		N	531	6	2	1.14	100634382	189163	90.56	526	539	526	682	368	525	532.00	1.50	0	5189	539	532	525	518	511	535	521	445	157	500	350	1	1	88970559	472	-3.40	1.40	12	0.21	-156.00	380.00	930	20230623	-42.90	502	20230322	5.78	930	-42.90	20230623	502	5.78	20230322	930	-42.90	20230623	502	5.78	20230322	0.10	N	065170	500	444 억		1331646	N	N	0	N	00	N
103	20231012	110515	57	100.00	KOSDAQ		유통	N	N	N	N		N	531	6	2	1.14	89229031	167790	80.32	526	539	526	682	368	525	531.79	1.50	0	5541	539	532	525	518	511	535	521	445	157	500	350	1	1	88970559	472	-3.40	1.40	12	0.19	-156.00	380.00	930	20230623	-42.90	502	20230322	5.78	930	-42.90	20230623	502	5.78	20230322	930	-42.90	20230623	502	5.78	20230322	0.10	N	065170	500	444 억		1331646	N	N	0	N	00	N
104	20231012	100514	57	100.00	KOSDAQ		유통	N	N	N	N		N	531	6	2	1.14	51441636	96604	46.25	526	539	526	682	368	525	532.50	1.50	0	-6802	539	532	525	518	511	535	521	445	157	500	350	1	1	88970559	472	-3.40	1.40	12	0.11	-156.00	380.00	930	20230623	-42.90	502	20230322	5.78	930	-42.90	20230623	502	5.78	20230322	930	-42.90	20230623	502	5.78	20230322	0.10	N	065170	500	444 억		1331646	N	N	0	N	00	N
105	20231012	090516	57	100.00	KOSDAQ		유통	N	N	N	N		N	531	6	2	1.14	2538018	4818	2.31	526	532	526	682	368	525	526.78	1.50	0	53	539	532	525	518	511	535	521	445	157	500	350	1	1	88970559	472	-3.40	1.40	12	0.01	-156.00	380.00	930	20230623	-42.90	502	20230322	5.78	930	-42.90	20230623	502	5.78	20230322	930	-42.90	20230623	502	5.78	20230322	0.10	N	065170	500	444 억		1331646	N	N	0	N	00	N
106	20231011	160511	57	100.00	KOSDAQ		유통	N	N	N	N		N	525	0	3	0.00	109784593	208802	21.46	519	532	518	682	368	525	525.78	1.49	0	8251	569	547	533	511	497	540	504	445	157	500	350	1	1	88970559	467	-3.37	1.38	12	0.23	-156.00	380.00	930	20230623	-43.55	502	20230322	4.58	930	-43.55	20230623	502	4.58	20230322	930	-43.55	20230623	502	4.58	20230322	0.11	N	065170	500	444 억		1323026	N	N	0	N	00	N
107	20231011	150511	57	100.00	KOSDAQ		유통	N	N	N	N		N	523	-2	5	-0.38	102301694	194518	19.99	519	532	518	682	368	525	525.92	1.49	0	8346	569	547	533	511	497	540	504	445	157	500	350	1	1	88970559	465	-3.35	1.38	12	0.22	-156.00	380.00	930	20230623	-43.76	502	20230322	4.18	930	-43.76	20230623	502	4.18	20230322	930	-43.76	20230623	502	4.18	20230322	0.11	N	065170	500	444 억		1323026	N	N	0	N	00	N
108	20231011	140517	57	100.00	KOSDAQ		유통	N	N	N	N		N	525	0	3	0.00	83926391	159518	16.40	519	532	518	682	368	525	526.12	1.49	0	8651	569	547	533	511	497	540	504	445	157	500	350	1	1	88970559	467	-3.37	1.38	12	0.18	-156.00	380.00	930	20230623	-43.55	502	20230322	4.58	930	-43.55	20230623	502	4.58	20230322	930	-43.55	20230623	502	4.58	20230322	0.11	N	065170	500	444 억		1323026	N	N	0	N	00	N
109	20231011	130507	57	100.00	KOSDAQ		유통	N	N	N	N		N	526	1	2	0.19	71087797	135123	13.89	519	532	518	682	368	525	526.10	1.49	0	9406	569	547	533	511	497	540	504	445	157	500	350	1	1	88970559	468	-3.37	1.38	12	0.15	-156.00	380.00	930	20230623	-43.44	502	20230322	4.78	930	-43.44	20230623	502	4.78	20230322	930	-43.44	20230623	502	4.78	20230322	0.11	N	065170	500	444 억		1323026	N	N	0	N	00	N
110	20231011	120518	57	100.00	KOSDAQ		유통	N	N	N	N		N	529	4	2	0.76	65471131	124475	12.79	519	532	518	682	368	525	525.98	1.49	0	9654	569	547	533	511	497	540	504	445	157	500	350	1	1	88970559	471	-3.39	1.39	12	0.14	-156.00	380.00	930	20230623	-43.12	502	20230322	5.38	930	-43.12	20230623	502	5.38	20230322	930	-43.12	20230623	502	5.38	20230322	0.11	N	065170	500	444 억		1323026	N	N	0	N	00	N
111	20231011	110514	57	100.00	KOSDAQ		유통	N	N	N	N		N	528	3	2	0.57	50943140	96991	9.97	519	530	518	682	368	525	525.24	1.49	0	12534	569	547	533	511	497	540	504	445	157	500	350	1	1	88970559	470	-3.38	1.39	12	0.11	-156.00	380.00	930	20230623	-43.23	502	20230322	5.18	930	-43.23	20230623	502	5.18	20230322	930	-43.23	20230623	502	5.18	20230322	0.11	N	065170	500	444 억		1323026	N	N	0	N	00	N
112	20231011	100509	57	100.00	KOSDAQ		유통	N	N	N	N		N	527	2	2	0.38	32727575	62413	6.42	519	529	518	682	368	525	524.37	1.49	0	15002	569	547	533	511	497	540	504	445	157	500	350	1	1	88970559	469	-3.38	1.39	12	0.07	-156.00	380.00	930	20230623	-43.33	502	20230322	4.98	930	-43.33	20230623	502	4.98	20230322	930	-43.33	20230623	502	4.98	20230322	0.11	N	065170	500	444 억		1323026	N	N	0	N	00	N
113	20231011	090513	57	100.00	KOSDAQ		유통	N	N	N	N		N	524	-1	5	-0.19	5669799	10918	1.12	519	525	518	682	368	525	519.31	1.49	0	890	569	547	533	511	497	540	504	445	157	500	350	1	1	88970559	466	-3.36	1.38	12	0.01	-156.00	380.00	930	20230623	-43.66	502	20230322	4.38	930	-43.66	20230623	502	4.38	20230322	930	-43.66	20230623	502	4.38	20230322	0.11	N	065170	500	444 억		1323026	N	N	0	N	00	N
114	20231010	160507	57	100.00	KOSDAQ		유통	N	N	N	N		N	525	-19	5	-3.49	511865266	956295	29.34	555	555	519	707	381	544	535.28	1.58	0	-86784	639	591	566	518	493	615	542	445	163	500	360	1	1	88970559	467	-3.37	1.38	12	1.07	-156.00	380.00	930	20230623	-43.55	502	20230322	4.58	930	-43.55	20230623	502	4.58	20230322	930	-43.55	20230623	502	4.58	20230322	0.14	N	065170	500	444 억		1401812	N	N	0	N	00	N
115	20231010	150506	57	100.00	KOSDAQ		유통	N	N	N	N		N	524	-20	5	-3.68	489939761	914298	28.06	555	555	520	707	381	544	535.86	1.58	0	-86204	639	591	566	518	493	615	542	445	163	500	360	1	1	88970559	466	-3.36	1.38	12	1.03	-156.00	380.00	930	20230623	-43.66	502	20230322	4.38	930	-43.66	20230623	502	4.38	20230322	930	-43.66	20230623	502	4.38	20230322	0.14	N	065170	500	444 억		1401812	N	N	0	N	00	N
116	20231010	140508	57	100.00	KOSDAQ		유통	N	N	N	N		N	521	-23	5	-4.23	450067475	837801	25.71	555	555	521	707	381	544	537.20	1.58	0	-64138	639	591	566	518	493	615	542	445	163	500	360	1	1	88970559	464	-3.34	1.37	12	0.94	-156.00	380.00	930	20230623	-43.98	502	20230322	3.78	930	-43.98	20230623	502	3.78	20230322	930	-43.98	20230623	502	3.78	20230322	0.14	N	065170	500	444 억		1401812	N	N	0	N	00	N
117	20231010	130504	57	100.00	KOSDAQ		유통	N	N	N	N		N	532	-12	5	-2.21	388802170	721135	22.13	555	555	529	707	381	544	539.15	1.58	0	-41888	639	591	566	518	493	615	542	445	163	500	360	1	1	88970559	473	-3.41	1.40	12	0.81	-156.00	380.00	930	20230623	-42.80	502	20230322	5.98	930	-42.80	20230623	502	5.98	20230322	930	-42.80	20230623	502	5.98	20230322	0.14	N	065170	500	444 억		1401812	N	N	0	N	00	N
118	20231010	120504	57	100.00	KOSDAQ		유통	N	N	N	N		N	537	-7	5	-1.29	293070641	541736	16.62	555	555	530	707	381	544	540.98	1.58	0	-30441	639	591	566	518	493	615	542	445	163	500	360	1	1	88970559	478	-3.44	1.41	12	0.61	-156.00	380.00	930	20230623	-42.26	502	20230322	6.97	930	-42.26	20230623	502	6.97	20230322	930	-42.26	20230623	502	6.97	20230322	0.14	N	065170	500	444 억		1401812	N	N	0	N	00	N
119	20231010	110456	57	100.00	KOSDAQ		유통	N	N	N	N		N	540	-4	5	-0.74	252646841	466610	14.32	555	555	530	707	381	544	541.45	1.58	0	-41292	639	591	566	518	493	615	542	445	163	500	360	1	1	88970559	480	-3.46	1.42	12	0.52	-156.00	380.00	930	20230623	-41.94	502	20230322	7.57	930	-41.94	20230623	502	7.57	20230322	930	-41.94	20230623	502	7.57	20230322	0.14	N	065170	500	444 억		1401812	N	N	0	N	00	N
120	20231010	100500	57	100.00	KOSDAQ		유통	N	N	N	N		N	539	-5	5	-0.92	172529388	318972	9.79	555	555	530	707	381	544	540.89	1.58	0	-18538	639	591	566	518	493	615	542	445	163	500	360	1	1	88970559	480	-3.46	1.42	12	0.36	-156.00	380.00	930	20230623	-42.04	502	20230322	7.37	930	-42.04	20230623	502	7.37	20230322	930	-42.04	20230623	502	7.37	20230322	0.14	N	065170	500	444 억		1401812	N	N	0	N	00	N
121	20231010	090458	57	100.00	KOSDAQ		유통	N	N	N	N		N	530	-14	5	-2.57	62000663	115041	3.53	555	555	530	707	381	544	538.94	1.58	0	-3868	639	591	566	518	493	615	542	445	163	500	360	1	1	88970559	472	-3.40	1.39	12	0.13	-156.00	380.00	930	20230623	-43.01	502	20230322	5.58	930	-43.01	20230623	502	5.58	20230322	930	-43.01	20230623	502	5.58	20230322	0.14	N	065170	500	444 억		1401812	N	N	0	N	00	N
122	20231006	160504	57	100.00	KOSDAQ		유통	N	N	N	N		N	544	4	2	0.74	1837010111	3244191	187.24	541	614	541	702	378	540	566.26	1.46	0	99524	598	568	554	524	510	562	518	445	162	500	360	1	1	88970559	484	-3.49	1.43	12	3.65	-156.00	380.00	930	20230623	-41.51	502	20230322	8.37	930	-41.51	20230623	502	8.37	20230322	930	-41.51	20230623	502	8.37	20230322	0.15	N	065170	500	444 억		1295736	N	N	0	N	00	N
123	20231006	150456	57	100.00	KOSDAQ		유통	N	N	N	N		N	552	12	2	2.22	1804667013	3184889	183.82	541	614	541	702	378	540	566.64	1.46	0	100713	598	568	554	524	510	562	518	445	162	500	360	1	1	88970559	491	-3.54	1.45	12	3.58	-156.00	380.00	930	20230623	-40.65	502	20230322	9.96	930	-40.65	20230623	502	9.96	20230322	930	-40.65	20230623	502	9.96	20230322	0.15	N	065170	500	444 억		1295736	N	N	0	N	00	N
124	20231006	140455	57	100.00	KOSDAQ		유통	N	N	N	N		N	553	13	2	2.41	1722480066	3034868	175.16	541	614	541	702	378	540	567.57	1.46	0	102958	598	568	554	524	510	562	518	445	162	500	360	1	1	88970559	492	-3.54	1.46	12	3.41	-156.00	380.00	930	20230623	-40.54	502	20230322	10.16	930	-40.54	20230623	502	10.16	20230322	930	-40.54	20230623	502	10.16	20230322	0.15	N	065170	500	444 억		1295736	N	N	0	N	00	N
125	20231006	130453	57	100.00	KOSDAQ		유통	N	N	N	N		N	553	13	2	2.41	1688734101	2973601	171.62	541	614	541	702	378	540	567.91	1.46	0	107074	598	568	554	524	510	562	518	445	162	500	360	1	1	88970559	492	-3.54	1.46	12	3.34	-156.00	380.00	930	20230623	-40.54	502	20230322	10.16	930	-40.54	20230623	502	10.16	20230322	930	-40.54	20230623	502	10.16	20230322	0.15	N	065170	500	444 억		1295736	N	N	0	N	00	N
126	20231006	120449	57	100.00	KOSDAQ		유통	N	N	N	N		N	555	15	2	2.78	1609745081	2830426	163.36	541	614	541	702	378	540	568.73	1.46	0	104871	598	568	554	524	510	562	518	445	162	500	360	1	1	88970559	494	-3.56	1.46	12	3.18	-156.00	380.00	930	20230623	-40.32	502	20230322	10.56	930	-40.32	20230623	502	10.56	20230322	930	-40.32	20230623	502	10.56	20230322	0.15	N	065170	500	444 억		1295736	N	N	0	N	00	N
127	20231006	110447	57	100.00	KOSDAQ		유통	N	N	N	N		N	553	13	2	2.41	677779897	1205870	69.60	541	595	541	702	378	540	562.08	1.46	0	52203	598	568	554	524	510	562	518	445	162	500	360	1	1	88970559	492	-3.54	1.46	12	1.36	-156.00	380.00	930	20230623	-40.54	502	20230322	10.16	930	-40.54	20230623	502	10.16	20230322	930	-40.54	20230623	502	10.16	20230322	0.15	N	065170	500	444 억		1295736	N	N	0	N	00	N
128	20231006	100450	57	100.00	KOSDAQ		유통	N	N	N	N		N	556	16	2	2.96	634708995	1128260	65.12	541	595	541	702	378	540	562.57	1.46	0	47830	598	568	554	524	510	562	518	445	162	500	360	1	1	88970559	495	-3.56	1.46	12	1.27	-156.00	380.00	930	20230623	-40.22	502	20230322	10.76	930	-40.22	20230623	502	10.76	20230322	930	-40.22	20230623	502	10.76	20230322	0.15	N	065170	500	444 억		1295736	N	N	0	N	00	N
129	20231006	090446	57	100.00	KOSDAQ		유통	N	N	N	N		N	545	5	2	0.93	5524848	10208	0.59	541	546	541	702	378	540	541.30	1.46	0	-935	598	568	554	524	510	562	518	445	162	500	360	1	1	88970559	485	-3.49	1.43	12	0.01	-156.00	380.00	930	20230623	-41.40	502	20230322	8.57	930	-41.40	20230623	502	8.57	20230322	930	-41.40	20230623	502	8.57	20230322	0.15	N	065170	500	444 억		1295736	N	N	0	N	00	N