KissMeData/016670/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	160322	57	100.00	KOSDAQ		유통	N	N	N	N		N	320	-7	5	-2.14	32768734	101313	91.84	330	334	316	425	229	327	323.44	1.53	0	-37248	339	333	326	320	313	336	323	509	98	500	220	1	1	101858024	326	-1.72	0.62	12	0.10	-186.00	515.00	678	20221128	-52.80	311	20231024	2.89	657	-51.29	20230208	311	2.89	20231024	678	-52.80	20221128	311	2.89	20231024	0.00	N	016670	500	509 억		1553607	N	N	0	N	00	N
3	20231031	150327	57	100.00	KOSDAQ		유통	N	N	N	N		N	321	-6	5	-1.83	22414561	68937	62.49	330	334	320	425	229	327	325.15	1.53	0	-16484	339	333	326	320	313	336	323	509	98	500	220	1	1	101858024	327	-1.73	0.62	12	0.07	-186.00	515.00	678	20221128	-52.65	311	20231024	3.22	657	-51.14	20230208	311	3.22	20231024	678	-52.65	20221128	311	3.22	20231024	0.00	N	016670	500	509 억		1553607	N	N	0	N	00	N
4	20231031	140330	57	100.00	KOSDAQ		유통	N	N	N	N		N	322	-5	5	-1.53	18611671	57081	51.75	330	334	321	425	229	327	326.06	1.53	0	-13351	339	333	326	320	313	336	323	509	98	500	220	1	1	101858024	328	-1.73	0.63	12	0.06	-186.00	515.00	678	20221128	-52.51	311	20231024	3.54	657	-50.99	20230208	311	3.54	20231024	678	-52.51	20221128	311	3.54	20231024	0.00	N	016670	500	509 억		1553607	N	N	0	N	00	N
5	20231031	130327	57	100.00	KOSDAQ		유통	N	N	N	N		N	321	-6	5	-1.83	17070750	52286	47.40	330	334	321	425	229	327	326.49	1.53	0	-12220	339	333	326	320	313	336	323	509	98	500	220	1	1	101858024	327	-1.73	0.62	12	0.05	-186.00	515.00	678	20221128	-52.65	311	20231024	3.22	657	-51.14	20230208	311	3.22	20231024	678	-52.65	20221128	311	3.22	20231024	0.00	N	016670	500	509 억		1553607	N	N	0	N	00	N
6	20231031	120322	57	100.00	KOSDAQ		유통	N	N	N	N		N	325	-2	5	-0.61	11663834	35505	32.19	330	334	323	425	229	327	328.51	1.53	0	-5804	339	333	326	320	313	336	323	509	98	500	220	1	1	101858024	331	-1.75	0.63	12	0.03	-186.00	515.00	678	20221128	-52.06	311	20231024	4.50	657	-50.53	20230208	311	4.50	20231024	678	-52.06	20221128	311	4.50	20231024	0.00	N	016670	500	509 억		1553607	N	N	0	N	00	N
7	20231031	110333	57	100.00	KOSDAQ		유통	N	N	N	N		N	324	-3	5	-0.92	9670144	29360	26.62	330	334	323	425	229	327	329.36	1.53	0	-5209	339	333	326	320	313	336	323	509	98	500	220	1	1	101858024	330	-1.74	0.63	12	0.03	-186.00	515.00	678	20221128	-52.21	311	20231024	4.18	657	-50.68	20230208	311	4.18	20231024	678	-52.21	20221128	311	4.18	20231024	0.00	N	016670	500	509 억		1553607	N	N	0	N	00	N
8	20231031	100329	57	100.00	KOSDAQ		유통	N	N	N	N		N	324	-3	5	-0.92	9140332	27727	25.14	330	334	323	425	229	327	329.65	1.53	0	-4767	339	333	326	320	313	336	323	509	98	500	220	1	1	101858024	330	-1.74	0.63	12	0.03	-186.00	515.00	678	20221128	-52.21	311	20231024	4.18	657	-50.68	20230208	311	4.18	20231024	678	-52.21	20221128	311	4.18	20231024	0.00	N	016670	500	509 억		1553607	N	N	0	N	00	N
9	20231031	090325	57	100.00	KOSDAQ		유통	N	N	N	N		N	326	-1	5	-0.31	2220528	6744	6.11	330	330	326	425	229	327	329.26	1.53	0	-281	339	333	326	320	313	336	323	509	98	500	220	1	1	101858024	332	-1.75	0.63	12	0.01	-186.00	515.00	678	20221128	-51.92	311	20231024	4.82	657	-50.38	20230208	311	4.82	20231024	678	-51.92	20221128	311	4.82	20231024	0.00	N	016670	500	509 억		1553607	N	N	0	N	00	N
10	20231030	160323	57	100.00	KOSDAQ		유통	N	N	N	N		N	327	9	2	2.83	35622021	110311	61.51	321	332	319	413	223	318	322.92	1.52	0	7809	328	323	318	313	308	325	315	509	95	500	210	1	1	101858024	333	-1.76	0.63	12	0.11	-186.00	515.00	678	20221128	-51.77	311	20231024	5.14	657	-50.23	20230208	311	5.14	20231024	678	-51.77	20221128	311	5.14	20231024	0.00	N	016670	500	509 억		1545798	N	N	0	N	00	N
11	20231030	150317	57	100.00	KOSDAQ		유통	N	N	N	N		N	329	11	2	3.46	33323577	103264	57.58	321	332	319	413	223	318	322.70	1.52	0	7343	328	323	318	313	308	325	315	509	95	500	210	1	1	101858024	335	-1.77	0.64	12	0.10	-186.00	515.00	678	20221128	-51.47	311	20231024	5.79	657	-49.92	20230208	311	5.79	20231024	678	-51.47	20221128	311	5.79	20231024	0.00	N	016670	500	509 억		1545798	N	N	0	N	00	N
12	20231030	140318	57	100.00	KOSDAQ		유통	N	N	N	N		N	324	6	2	1.89	20201856	62894	35.07	321	325	319	413	223	318	321.20	1.52	0	7705	328	323	318	313	308	325	315	509	95	500	210	1	1	101858024	330	-1.74	0.63	12	0.06	-186.00	515.00	678	20221128	-52.21	311	20231024	4.18	657	-50.68	20230208	311	4.18	20231024	678	-52.21	20221128	311	4.18	20231024	0.00	N	016670	500	509 억		1545798	N	N	0	N	00	N
13	20231030	130317	57	100.00	KOSDAQ		유통	N	N	N	N		N	322	4	2	1.26	13880205	43323	24.16	321	323	319	413	223	318	320.39	1.52	0	7620	328	323	318	313	308	325	315	509	95	500	210	1	1	101858024	328	-1.73	0.63	12	0.04	-186.00	515.00	678	20221128	-52.51	311	20231024	3.54	657	-50.99	20230208	311	3.54	20231024	678	-52.51	20221128	311	3.54	20231024	0.00	N	016670	500	509 억		1545798	N	N	0	N	00	N
14	20231030	120314	57	100.00	KOSDAQ		유통	N	N	N	N		N	320	2	2	0.63	11852674	37004	20.63	321	323	319	413	223	318	320.31	1.52	0	6987	328	323	318	313	308	325	315	509	95	500	210	1	1	101858024	326	-1.72	0.62	12	0.04	-186.00	515.00	678	20221128	-52.80	311	20231024	2.89	657	-51.29	20230208	311	2.89	20231024	678	-52.80	20221128	311	2.89	20231024	0.00	N	016670	500	509 억		1545798	N	N	0	N	00	N
15	20231030	110314	57	100.00	KOSDAQ		유통	N	N	N	N		N	320	2	2	0.63	10497759	32771	18.27	321	323	319	413	223	318	320.34	1.52	0	6987	328	323	318	313	308	325	315	509	95	500	210	1	1	101858024	326	-1.72	0.62	12	0.03	-186.00	515.00	678	20221128	-52.80	311	20231024	2.89	657	-51.29	20230208	311	2.89	20231024	678	-52.80	20221128	311	2.89	20231024	0.00	N	016670	500	509 억		1545798	N	N	0	N	00	N
16	20231030	100315	57	100.00	KOSDAQ		유통	N	N	N	N		N	320	2	2	0.63	7073829	22068	12.31	321	323	319	413	223	318	320.55	1.52	0	2357	328	323	318	313	308	325	315	509	95	500	210	1	1	101858024	326	-1.72	0.62	12	0.02	-186.00	515.00	678	20221128	-52.80	311	20231024	2.89	657	-51.29	20230208	311	2.89	20231024	678	-52.80	20221128	311	2.89	20231024	0.00	N	016670	500	509 억		1545798	N	N	0	N	00	N
17	20231030	090312	57	100.00	KOSDAQ		유통	N	N	N	N		N	322	4	2	1.26	2538483	7890	4.40	321	323	321	413	223	318	321.73	1.52	0	-1260	328	323	318	313	308	325	315	509	95	500	210	1	1	101858024	328	-1.73	0.63	12	0.01	-186.00	515.00	678	20221128	-52.51	311	20231024	3.54	657	-50.99	20230208	311	3.54	20231024	678	-52.51	20221128	311	3.54	20231024	0.00	N	016670	500	509 억		1545798	N	N	0	N	00	N
18	20231027	160258	57	100.00	KOSDAQ		유통	N	N	N	N		N	318	5	2	1.60	56588043	179335	79.63	314	323	313	406	220	313	315.55	1.51	0	7439	323	317	314	308	305	316	307	509	93	500	210	1	1	101858024	324	-1.71	0.62	12	0.18	-186.00	515.00	678	20221128	-53.10	311	20231024	2.25	657	-51.60	20230208	311	2.25	20231024	678	-53.10	20221128	311	2.25	20231024	0.00	N	016670	500	509 억		1538359	N	N	0	N	00	N
19	20231027	150315	57	100.00	KOSDAQ		유통	N	N	N	N		N	318	5	2	1.60	50030849	158673	70.46	314	323	313	406	220	313	315.31	1.51	0	5789	323	317	314	308	305	316	307	509	93	500	210	1	1	101858024	324	-1.71	0.62	12	0.16	-186.00	515.00	678	20221128	-53.10	311	20231024	2.25	657	-51.60	20230208	311	2.25	20231024	678	-53.10	20221128	311	2.25	20231024	0.00	N	016670	500	509 억		1538359	N	N	0	N	00	N
20	20231027	140314	57	100.00	KOSDAQ		유통	N	N	N	N		N	317	4	2	1.28	45635787	144776	64.29	314	323	313	406	220	313	315.22	1.51	0	5789	323	317	314	308	305	316	307	509	93	500	210	1	1	101858024	323	-1.70	0.62	12	0.14	-186.00	515.00	678	20221128	-53.24	311	20231024	1.93	657	-51.75	20230208	311	1.93	20231024	678	-53.24	20221128	311	1.93	20231024	0.00	N	016670	500	509 억		1538359	N	N	0	N	00	N
21	20231027	130312	57	100.00	KOSDAQ		유통	N	N	N	N		N	316	3	2	0.96	41445889	131523	58.40	314	323	313	406	220	313	315.13	1.51	0	5789	323	317	314	308	305	316	307	509	93	500	210	1	1	101858024	322	-1.70	0.61	12	0.13	-186.00	515.00	678	20221128	-53.39	311	20231024	1.61	657	-51.90	20230208	311	1.61	20231024	678	-53.39	20221128	311	1.61	20231024	0.00	N	016670	500	509 억		1538359	N	N	0	N	00	N
22	20231027	120316	57	100.00	KOSDAQ		유통	N	N	N	N		N	316	3	2	0.96	37069831	117684	52.26	314	323	313	406	220	313	315.00	1.51	0	426	323	317	314	308	305	316	307	509	93	500	210	1	1	101858024	322	-1.70	0.61	12	0.12	-186.00	515.00	678	20221128	-53.39	311	20231024	1.61	657	-51.90	20230208	311	1.61	20231024	678	-53.39	20221128	311	1.61	20231024	0.00	N	016670	500	509 억		1538359	N	N	0	N	00	N
23	20231027	110318	57	100.00	KOSDAQ		유통	N	N	N	N		N	316	3	2	0.96	34554728	109719	48.72	314	323	313	406	220	313	314.94	1.51	0	426	323	317	314	308	305	316	307	509	93	500	210	1	1	101858024	322	-1.70	0.61	12	0.11	-186.00	515.00	678	20221128	-53.39	311	20231024	1.61	657	-51.90	20230208	311	1.61	20231024	678	-53.39	20221128	311	1.61	20231024	0.00	N	016670	500	509 억		1538359	N	N	0	N	00	N
24	20231027	100315	57	100.00	KOSDAQ		유통	N	N	N	N		N	315	2	2	0.64	15789491	49953	22.18	314	323	314	406	220	313	316.10	1.51	0	-6626	323	317	314	308	305	316	307	509	93	500	210	1	1	101858024	321	-1.69	0.61	12	0.05	-186.00	515.00	678	20221128	-53.54	311	20231024	1.29	657	-52.05	20230208	311	1.29	20231024	678	-53.54	20221128	311	1.29	20231024	0.00	N	016670	500	509 억		1538359	N	N	0	N	00	N
25	20231027	090312	57	100.00	KOSDAQ		유통	N	N	N	N		N	317	4	2	1.28	10642058	33691	14.96	314	323	314	406	220	313	315.90	1.51	0	-5847	323	317	314	308	305	316	307	509	93	500	210	1	1	101858024	323	-1.70	0.62	12	0.03	-186.00	515.00	678	20221128	-53.24	311	20231024	1.93	657	-51.75	20230208	311	1.93	20231024	678	-53.24	20221128	311	1.93	20231024	0.00	N	016670	500	509 억		1538359	N	N	0	N	00	N
26	20231026	160310	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	313	-4	5	-1.26	70998999	225206	85.34	318	320	311	412	222	317	315.26	1.57	0	-56264	325	320	318	313	311	320	313	509	95	500	210	1	1	101858024	319	-1.68	0.61	12	0.22	-186.00	515.00	678	20221128	-53.83	311	20231026	0.64	657	-52.36	20230208	311	0.64	20231026	678	-53.83	20221128	311	0.64	20231026	0.00	N	016670	500	509 억		1594623	N	N	0	N	00	N
27	20231026	150310	57	100.00	KOSDAQ		유통	N	N	N	N		N	314	-3	5	-0.95	69224153	219519	83.18	318	320	312	412	222	317	315.34	1.57	0	-55366	325	320	318	313	311	320	313	509	95	500	210	1	1	101858024	320	-1.69	0.61	12	0.22	-186.00	515.00	678	20221128	-53.69	311	20231024	0.96	657	-52.21	20230208	311	0.96	20231024	678	-53.69	20221128	311	0.96	20231024	0.00	N	016670	500	509 억		1594623	N	N	0	N	00	N
28	20231026	140311	57	100.00	KOSDAQ		유통	N	N	N	N		N	314	-3	5	-0.95	60832629	192668	73.01	318	320	313	412	222	317	315.74	1.57	0	-53246	325	320	318	313	311	320	313	509	95	500	210	1	1	101858024	320	-1.69	0.61	12	0.19	-186.00	515.00	678	20221128	-53.69	311	20231024	0.96	657	-52.21	20230208	311	0.96	20231024	678	-53.69	20221128	311	0.96	20231024	0.00	N	016670	500	509 억		1594623	N	N	0	N	00	N
29	20231026	130310	57	100.00	KOSDAQ		유통	N	N	N	N		N	315	-2	5	-0.63	55106782	174433	66.10	318	320	313	412	222	317	315.92	1.57	0	-44712	325	320	318	313	311	320	313	509	95	500	210	1	1	101858024	321	-1.69	0.61	12	0.17	-186.00	515.00	678	20221128	-53.54	311	20231024	1.29	657	-52.05	20230208	311	1.29	20231024	678	-53.54	20221128	311	1.29	20231024	0.00	N	016670	500	509 억		1594623	N	N	0	N	00	N
30	20231026	120310	57	100.00	KOSDAQ		유통	N	N	N	N		N	315	-2	5	-0.63	54404070	172202	65.25	318	320	313	412	222	317	315.93	1.57	0	-44534	325	320	318	313	311	320	313	509	95	500	210	1	1	101858024	321	-1.69	0.61	12	0.17	-186.00	515.00	678	20221128	-53.54	311	20231024	1.29	657	-52.05	20230208	311	1.29	20231024	678	-53.54	20221128	311	1.29	20231024	0.00	N	016670	500	509 억		1594623	N	N	0	N	00	N
31	20231026	110313	57	100.00	KOSDAQ		유통	N	N	N	N		N	314	-3	5	-0.95	46882671	148318	56.20	318	320	313	412	222	317	316.10	1.57	0	-27689	325	320	318	313	311	320	313	509	95	500	210	1	1	101858024	320	-1.69	0.61	12	0.15	-186.00	515.00	678	20221128	-53.69	311	20231024	0.96	657	-52.21	20230208	311	0.96	20231024	678	-53.69	20221128	311	0.96	20231024	0.00	N	016670	500	509 억		1594623	N	N	0	N	00	N
32	20231026	100312	57	100.00	KOSDAQ		유통	N	N	N	N		N	315	-2	5	-0.63	37781316	119318	45.21	318	320	314	412	222	317	316.64	1.57	0	-27588	325	320	318	313	311	320	313	509	95	500	210	1	1	101858024	321	-1.69	0.61	12	0.12	-186.00	515.00	678	20221128	-53.54	311	20231024	1.29	657	-52.05	20230208	311	1.29	20231024	678	-53.54	20221128	311	1.29	20231024	0.00	N	016670	500	509 억		1594623	N	N	0	N	00	N
33	20231026	090310	57	100.00	KOSDAQ		유통	N	N	N	N		N	317	0	3	0.00	16661933	52490	19.89	318	320	317	412	222	317	317.43	1.57	0	570	325	320	318	313	311	320	313	509	95	500	210	1	1	101858024	323	-1.70	0.62	12	0.05	-186.00	515.00	678	20221128	-53.24	311	20231024	1.93	657	-51.75	20230208	311	1.93	20231024	678	-53.24	20221128	311	1.93	20231024	0.00	N	016670	500	509 억		1594623	N	N	0	N	00	N
34	20231025	160312	57	100.00	KOSDAQ		유통	N	N	N	N		N	317	1	2	0.32	83042640	261194	173.84	318	323	316	410	222	316	317.93	1.54	0	27920	330	323	317	310	304	320	307	509	94	500	210	1	1	101858024	323	-1.70	0.62	12	0.26	-186.00	515.00	678	20221128	-53.24	311	20231024	1.93	657	-51.75	20230208	311	1.93	20231024	678	-53.24	20221128	311	1.93	20231024	0.00	N	016670	500	509 억		1566703	N	N	0	N	00	N
35	20231025	150312	57	100.00	KOSDAQ		유통	N	N	N	N		N	320	4	2	1.27	80180630	252189	167.85	318	323	316	410	222	316	317.94	1.54	0	35027	330	323	317	310	304	320	307	509	94	500	210	1	1	101858024	326	-1.72	0.62	12	0.25	-186.00	515.00	678	20221128	-52.80	311	20231024	2.89	657	-51.29	20230208	311	2.89	20231024	678	-52.80	20221128	311	2.89	20231024	0.00	N	016670	500	509 억		1566703	N	N	0	N	00	N
36	20231025	140309	57	100.00	KOSDAQ		유통	N	N	N	N		N	320	4	2	1.27	74181279	233390	155.33	318	323	316	410	222	316	317.84	1.54	0	37245	330	323	317	310	304	320	307	509	94	500	210	1	1	101858024	326	-1.72	0.62	12	0.23	-186.00	515.00	678	20221128	-52.80	311	20231024	2.89	657	-51.29	20230208	311	2.89	20231024	678	-52.80	20221128	311	2.89	20231024	0.00	N	016670	500	509 억		1566703	N	N	0	N	00	N
37	20231025	130311	57	100.00	KOSDAQ		유통	N	N	N	N		N	316	0	3	0.00	70201539	220926	147.04	318	323	316	410	222	316	317.76	1.54	0	39704	330	323	317	310	304	320	307	509	94	500	210	1	1	101858024	322	-1.70	0.61	12	0.22	-186.00	515.00	678	20221128	-53.39	311	20231024	1.61	657	-51.90	20230208	311	1.61	20231024	678	-53.39	20221128	311	1.61	20231024	0.00	N	016670	500	509 억		1566703	N	N	0	N	00	N
38	20231025	120309	57	100.00	KOSDAQ		유통	N	N	N	N		N	318	2	2	0.63	58916695	185337	123.35	318	323	316	410	222	316	317.89	1.54	0	39516	330	323	317	310	304	320	307	509	94	500	210	1	1	101858024	324	-1.71	0.62	12	0.18	-186.00	515.00	678	20221128	-53.10	311	20231024	2.25	657	-51.60	20230208	311	2.25	20231024	678	-53.10	20221128	311	2.25	20231024	0.00	N	016670	500	509 억		1566703	N	N	0	N	00	N
39	20231025	110309	57	100.00	KOSDAQ		유통	N	N	N	N		N	316	0	3	0.00	45183748	141999	94.51	318	323	316	410	222	316	318.20	1.54	0	38033	330	323	317	310	304	320	307	509	94	500	210	1	1	101858024	322	-1.70	0.61	12	0.14	-186.00	515.00	678	20221128	-53.39	311	20231024	1.61	657	-51.90	20230208	311	1.61	20231024	678	-53.39	20221128	311	1.61	20231024	0.00	N	016670	500	509 억		1566703	N	N	0	N	00	N
40	20231025	100309	57	100.00	KOSDAQ		유통	N	N	N	N		N	319	3	2	0.95	23164576	72569	48.30	318	323	316	410	222	316	319.21	1.54	0	20530	330	323	317	310	304	320	307	509	94	500	210	1	1	101858024	325	-1.72	0.62	12	0.07	-186.00	515.00	678	20221128	-52.95	311	20231024	2.57	657	-51.45	20230208	311	2.57	20231024	678	-52.95	20221128	311	2.57	20231024	0.00	N	016670	500	509 억		1566703	N	N	0	N	00	N
41	20231025	090310	57	100.00	KOSDAQ		유통	N	N	N	N		N	321	5	2	1.58	4905806	15359	10.22	318	322	318	410	222	316	319.41	1.54	0	6176	330	323	317	310	304	320	307	509	94	500	210	1	1	101858024	327	-1.73	0.62	12	0.02	-186.00	515.00	678	20221128	-52.65	311	20231024	3.22	657	-51.14	20230208	311	3.22	20231024	678	-52.65	20221128	311	3.22	20231024	0.00	N	016670	500	509 억		1566703	N	N	0	N	00	N
42	20231024	160305	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	316	-5	5	-1.56	47522371	150137	150.77	319	324	311	417	225	321	316.53	1.54	0	-8335	338	329	324	315	310	327	313	509	96	500	210	1	1	101858024	322	-1.70	0.61	12	0.15	-186.00	515.00	678	20221128	-53.39	311	20231024	1.61	657	-51.90	20230208	311	1.61	20231024	678	-53.39	20221128	311	1.61	20231024	0.00	N	016670	500	509 억		1573588	N	N	0	N	00	N
43	20231024	150309	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	318	-3	5	-0.93	43851513	138515	139.10	319	324	311	417	225	321	316.58	1.54	0	-6096	338	329	324	315	310	327	313	509	96	500	210	1	1	101858024	324	-1.71	0.62	12	0.14	-186.00	515.00	678	20221128	-53.10	311	20231024	2.25	657	-51.60	20230208	311	2.25	20231024	678	-53.10	20221128	311	2.25	20231024	0.00	N	016670	500	509 억		1573588	N	N	0	N	00	N
44	20231024	140304	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	318	-3	5	-0.93	30984918	97890	98.30	319	324	311	417	225	321	316.53	1.54	0	-13837	338	329	324	315	310	327	313	509	96	500	210	1	1	101858024	324	-1.71	0.62	12	0.10	-186.00	515.00	678	20221128	-53.10	311	20231024	2.25	657	-51.60	20230208	311	2.25	20231024	678	-53.10	20221128	311	2.25	20231024	0.00	N	016670	500	509 억		1573588	N	N	0	N	00	N
45	20231024	130308	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	315	-6	5	-1.87	28261864	89301	89.68	319	324	311	417	225	321	316.48	1.54	0	-13809	338	329	324	315	310	327	313	509	96	500	210	1	1	101858024	321	-1.69	0.61	12	0.09	-186.00	515.00	678	20221128	-53.54	311	20231024	1.29	657	-52.05	20230208	311	1.29	20231024	678	-53.54	20221128	311	1.29	20231024	0.00	N	016670	500	509 억		1573588	N	N	0	N	00	N
46	20231024	120311	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	316	-5	5	-1.56	20790098	65648	65.92	319	324	311	417	225	321	316.69	1.54	0	-13116	338	329	324	315	310	327	313	509	96	500	210	1	1	101858024	322	-1.70	0.61	12	0.06	-186.00	515.00	678	20221128	-53.39	311	20231024	1.61	657	-51.90	20230208	311	1.61	20231024	678	-53.39	20221128	311	1.61	20231024	0.00	N	016670	500	509 억		1573588	N	N	0	N	00	N
47	20231024	110307	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	313	-8	5	-2.49	16660484	52470	52.69	319	324	311	417	225	321	317.52	1.54	0	-11164	338	329	324	315	310	327	313	509	96	500	210	1	1	101858024	319	-1.68	0.61	12	0.05	-186.00	515.00	678	20221128	-53.83	311	20231024	0.64	657	-52.36	20230208	311	0.64	20231024	678	-53.83	20221128	311	0.64	20231024	0.00	N	016670	500	509 억		1573588	N	N	0	N	00	N
48	20231024	100305	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	316	-5	5	-1.56	10911780	34190	34.33	319	324	316	417	225	321	319.15	1.54	0	-5372	338	329	324	315	310	327	313	509	96	500	210	1	1	101858024	322	-1.70	0.61	12	0.03	-186.00	515.00	678	20221128	-53.39	316	20231024	0.00	657	-51.90	20230208	316	0.00	20231024	678	-53.39	20221128	316	0.00	20231024	0.00	N	016670	500	509 억		1573588	N	N	0	N	00	N
49	20231024	090307	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	324	3	2	0.93	914487	2851	2.86	319	324	319	417	225	321	320.76	1.54	0	0	338	329	324	315	310	327	313	509	96	500	210	1	1	101858024	330	-1.74	0.63	12	0.00	-186.00	515.00	678	20221128	-52.21	319	20231024	1.57	657	-50.68	20230208	319	1.57	20231024	678	-52.21	20221128	319	1.57	20231024	0.00	N	016670	500	509 억		1573588	N	N	0	N	00	N
50	20231023	160303	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	321	-6	5	-1.83	32320202	99580	47.49	329	333	319	425	229	327	324.57	1.57	0	-30165	335	330	328	323	321	330	323	509	98	500	220	1	1	101858024	327	-1.73	0.62	12	0.10	-186.00	515.00	678	20221128	-52.65	319	20231023	0.63	657	-51.14	20230208	319	0.63	20231023	678	-52.65	20221128	319	0.63	20231023	0.00	N	016670	500	509 억		1603753	N	N	0	N	00	N
51	20231023	150302	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	321	-6	5	-1.83	31139604	95894	45.74	329	333	320	425	229	327	324.73	1.57	0	-29834	335	330	328	323	321	330	323	509	98	500	220	1	1	101858024	327	-1.73	0.62	12	0.09	-186.00	515.00	678	20221128	-52.65	320	20231023	0.31	657	-51.14	20230208	320	0.31	20231023	678	-52.65	20221128	320	0.31	20231023	0.00	N	016670	500	509 억		1603753	N	N	0	N	00	N
52	20231023	140305	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	323	-4	5	-1.22	23636110	72500	34.58	329	333	322	425	229	327	326.02	1.57	0	-24358	335	330	328	323	321	330	323	509	98	500	220	1	1	101858024	329	-1.74	0.63	12	0.07	-186.00	515.00	678	20221128	-52.36	322	20231023	0.31	657	-50.84	20230208	322	0.31	20231023	678	-52.36	20221128	322	0.31	20231023	0.00	N	016670	500	509 억		1603753	N	N	0	N	00	N
53	20231023	130304	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	326	-1	5	-0.31	15723434	48111	22.95	329	333	325	425	229	327	326.82	1.57	0	-8053	335	330	328	323	321	330	323	509	98	500	220	1	1	101858024	332	-1.75	0.63	12	0.05	-186.00	515.00	678	20221128	-51.92	325	20231023	0.31	657	-50.38	20230208	325	0.31	20231023	678	-51.92	20221128	325	0.31	20231023	0.00	N	016670	500	509 억		1603753	N	N	0	N	00	N
54	20231023	120303	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	326	-1	5	-0.31	14593387	44643	21.29	329	333	325	425	229	327	326.89	1.57	0	-7019	335	330	328	323	321	330	323	509	98	500	220	1	1	101858024	332	-1.75	0.63	12	0.04	-186.00	515.00	678	20221128	-51.92	325	20231023	0.31	657	-50.38	20230208	325	0.31	20231023	678	-51.92	20221128	325	0.31	20231023	0.00	N	016670	500	509 억		1603753	N	N	0	N	00	N
55	20231023	110304	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	327	0	3	0.00	11450750	34977	16.68	329	333	325	425	229	327	327.38	1.57	0	-1668	335	330	328	323	321	330	323	509	98	500	220	1	1	101858024	333	-1.76	0.63	12	0.03	-186.00	515.00	678	20221128	-51.77	325	20231023	0.62	657	-50.23	20230208	325	0.62	20231023	678	-51.77	20221128	325	0.62	20231023	0.00	N	016670	500	509 억		1603753	N	N	0	N	00	N
56	20231023	100301	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	327	0	3	0.00	9163136	27968	13.34	329	333	325	425	229	327	327.63	1.57	0	-935	335	330	328	323	321	330	323	509	98	500	220	1	1	101858024	333	-1.76	0.63	12	0.03	-186.00	515.00	678	20221128	-51.77	325	20231023	0.62	657	-50.23	20230208	325	0.62	20231023	678	-51.77	20221128	325	0.62	20231023	0.00	N	016670	500	509 억		1603753	N	N	0	N	00	N
57	20231023	090306	57	100.00	KOSDAQ		유통	N	N	N	N		N	329	2	2	0.61	3207094	9750	4.65	329	329	327	425	229	327	328.93	1.57	0	0	335	330	328	323	321	330	323	509	98	500	220	1	1	101858024	335	-1.77	0.64	12	0.01	-186.00	515.00	678	20221128	-51.47	326	20231020	0.92	657	-49.92	20230208	326	0.92	20231020	678	-51.47	20221128	326	0.92	20231020	0.00	N	016670	500	509 억		1603753	N	N	0	N	00	N
58	20231020	160303	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	327	-9	5	-2.68	67751463	206656	81.78	330	333	326	436	236	336	327.85	1.56	0	14203	342	339	334	331	326	340	332	509	100	500	220	1	1	101858024	333	-1.76	0.63	12	0.20	-186.00	515.00	678	20221128	-51.77	326	20231020	0.31	657	-50.23	20230208	326	0.31	20231020	678	-51.77	20221128	326	0.31	20231020	0.00	N	016670	500	509 억		1589702	N	N	0	N	00	N
59	20231020	150303	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	329	-7	5	-2.08	63689816	194217	76.85	330	333	326	436	236	336	327.93	1.56	0	13718	342	339	334	331	326	340	332	509	100	500	220	1	1	101858024	335	-1.77	0.64	12	0.19	-186.00	515.00	678	20221128	-51.47	326	20231020	0.92	657	-49.92	20230208	326	0.92	20231020	678	-51.47	20221128	326	0.92	20231020	0.00	N	016670	500	509 억		1589702	N	N	0	N	00	N
60	20231020	140304	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	330	-6	5	-1.79	60197060	183571	72.64	330	333	326	436	236	336	327.92	1.56	0	21515	342	339	334	331	326	340	332	509	100	500	220	1	1	101858024	336	-1.77	0.64	12	0.18	-186.00	515.00	678	20221128	-51.33	326	20231020	1.23	657	-49.77	20230208	326	1.23	20231020	678	-51.33	20221128	326	1.23	20231020	0.00	N	016670	500	509 억		1589702	N	N	0	N	00	N
61	20231020	130257	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	327	-9	5	-2.68	38240655	116346	46.04	330	333	327	436	236	336	328.68	1.56	0	2272	342	339	334	331	326	340	332	509	100	500	220	1	1	101858024	333	-1.76	0.63	12	0.11	-186.00	515.00	678	20221128	-51.77	327	20231020	0.00	657	-50.23	20230208	327	0.00	20231020	678	-51.77	20221128	327	0.00	20231020	0.00	N	016670	500	509 억		1589702	N	N	0	N	00	N
62	20231020	120300	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	330	-6	5	-1.79	29863021	90785	35.92	330	333	327	436	236	336	328.94	1.56	0	-5996	342	339	334	331	326	340	332	509	100	500	220	1	1	101858024	336	-1.77	0.64	12	0.09	-186.00	515.00	678	20221128	-51.33	327	20231020	0.92	657	-49.77	20230208	327	0.92	20231020	678	-51.33	20221128	327	0.92	20231020	0.00	N	016670	500	509 억		1589702	N	N	0	N	00	N
63	20231020	110303	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	329	-7	5	-2.08	19840828	60243	23.84	330	333	328	436	236	336	329.35	1.56	0	-6148	342	339	334	331	326	340	332	509	100	500	220	1	1	101858024	335	-1.77	0.64	12	0.06	-186.00	515.00	678	20221128	-51.47	328	20231020	0.30	657	-49.92	20230208	328	0.30	20231020	678	-51.47	20221128	328	0.30	20231020	0.00	N	016670	500	509 억		1589702	N	N	0	N	00	N
64	20231020	100301	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	329	-7	5	-2.08	12403127	37607	14.88	330	333	329	436	236	336	329.81	1.56	0	-6148	342	339	334	331	326	340	332	509	100	500	220	1	1	101858024	335	-1.77	0.64	12	0.04	-186.00	515.00	678	20221128	-51.47	329	20231020	0.00	657	-49.92	20230208	329	0.00	20231020	678	-51.47	20221128	329	0.00	20231020	0.00	N	016670	500	509 억		1589702	N	N	0	N	00	N
65	20231020	090302	57	100.00	KOSDAQ		유통	N	N	N	N		N	330	-6	5	-1.79	610170	1849	0.73	330	330	330	436	236	336	330.00	1.56	0	0	342	339	334	331	326	340	332	509	100	500	220	1	1	101858024	336	-1.77	0.64	12	0.00	-186.00	515.00	678	20221128	-51.33	329	20231019	0.30	657	-49.77	20230208	329	0.30	20231019	678	-51.33	20221128	329	0.30	20231019	0.00	N	016670	500	509 억		1589702	N	N	0	N	00	N
66	20231019	160300	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	336	2	2	0.60	84069352	252698	84.26	334	337	329	434	234	334	332.69	1.57	0	-13003	358	345	339	326	320	343	324	509	100	500	220	1	1	101858024	342	-1.81	0.65	12	0.25	-186.00	515.00	678	20221128	-50.44	329	20231019	2.13	657	-48.86	20230208	329	2.13	20231019	678	-50.44	20221128	329	2.13	20231019	0.00	N	016670	500	509 억		1602704	N	N	0	N	00	N
67	20231019	150300	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	337	3	2	0.90	83129534	249880	83.32	334	337	329	434	234	334	332.68	1.57	0	-13282	358	345	339	326	320	343	324	509	100	500	220	1	1	101858024	343	-1.81	0.65	12	0.25	-186.00	515.00	678	20221128	-50.29	329	20231019	2.43	657	-48.71	20230208	329	2.43	20231019	678	-50.29	20221128	329	2.43	20231019	0.00	N	016670	500	509 억		1602704	N	N	0	N	00	N
68	20231019	140300	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	337	3	2	0.90	81751652	245766	81.95	334	337	329	434	234	334	332.64	1.57	0	-14937	358	345	339	326	320	343	324	509	100	500	220	1	1	101858024	343	-1.81	0.65	12	0.24	-186.00	515.00	678	20221128	-50.29	329	20231019	2.43	657	-48.71	20230208	329	2.43	20231019	678	-50.29	20221128	329	2.43	20231019	0.00	N	016670	500	509 억		1602704	N	N	0	N	00	N
69	20231019	130259	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	333	-1	5	-0.30	65504363	197201	65.75	334	336	329	434	234	334	332.17	1.57	0	-27326	358	345	339	326	320	343	324	509	100	500	220	1	1	101858024	339	-1.79	0.65	12	0.19	-186.00	515.00	678	20221128	-50.88	329	20231019	1.22	657	-49.32	20230208	329	1.22	20231019	678	-50.88	20221128	329	1.22	20231019	0.00	N	016670	500	509 억		1602704	N	N	0	N	00	N
70	20231019	120300	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	334	0	3	0.00	57748927	173947	58.00	334	336	329	434	234	334	331.99	1.57	0	-27964	358	345	339	326	320	343	324	509	100	500	220	1	1	101858024	340	-1.80	0.65	12	0.17	-186.00	515.00	678	20221128	-50.74	329	20231019	1.52	657	-49.16	20230208	329	1.52	20231019	678	-50.74	20221128	329	1.52	20231019	0.00	N	016670	500	509 억		1602704	N	N	0	N	00	N
71	20231019	110300	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	330	-4	5	-1.20	49222419	148297	49.45	334	336	329	434	234	334	331.92	1.57	0	-27873	358	345	339	326	320	343	324	509	100	500	220	1	1	101858024	336	-1.77	0.64	12	0.15	-186.00	515.00	678	20221128	-51.33	329	20231019	0.30	657	-49.77	20230208	329	0.30	20231019	678	-51.33	20221128	329	0.30	20231019	0.00	N	016670	500	509 억		1602704	N	N	0	N	00	N
72	20231019	100258	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	332	-2	5	-0.60	39208666	118031	39.36	334	336	329	434	234	334	332.19	1.57	0	-20110	358	345	339	326	320	343	324	509	100	500	220	1	1	101858024	338	-1.78	0.64	12	0.12	-186.00	515.00	678	20221128	-51.03	329	20231019	0.91	657	-49.47	20230208	329	0.91	20231019	678	-51.03	20221128	329	0.91	20231019	0.00	N	016670	500	509 억		1602704	N	N	0	N	00	N
73	20231019	090301	57	100.00	KOSDAQ		유통	N	N	N	N		N	335	1	2	0.30	15663535	46889	15.63	334	336	332	434	234	334	334.06	1.57	0	-20242	358	345	339	326	320	343	324	509	100	500	220	1	1	101858024	341	-1.80	0.65	12	0.05	-186.00	515.00	678	20221128	-50.59	331	20231017	1.21	657	-49.01	20230208	331	1.21	20231017	678	-50.59	20221128	331	1.21	20231017	0.00	N	016670	500	509 억		1602704	N	N	0	N	00	N
74	20231018	160300	57	100.00	KOSDAQ		유통	N	N	N	N		N	334	-8	5	-2.34	101984100	299762	79.11	346	352	333	444	240	342	340.29	1.58	0	-7602	352	347	339	334	326	349	336	509	102	500	230	1	1	101858024	340	-1.80	0.65	12	0.29	-186.00	515.00	678	20221128	-50.74	331	20231017	0.91	657	-49.16	20230208	331	0.91	20231017	678	-50.74	20221128	331	0.91	20231017	0.00	N	016670	500	509 억		1610306	N	N	0	N	00	N
75	20231018	150258	57	100.00	KOSDAQ		유통	N	N	N	N		N	336	-6	5	-1.75	95300158	279766	73.84	346	352	333	444	240	342	340.64	1.58	0	-7617	352	347	339	334	326	349	336	509	102	500	230	1	1	101858024	342	-1.81	0.65	12	0.27	-186.00	515.00	678	20221128	-50.44	331	20231017	1.51	657	-48.86	20230208	331	1.51	20231017	678	-50.44	20221128	331	1.51	20231017	0.00	N	016670	500	509 억		1610306	N	N	0	N	00	N
76	20231018	140257	57	100.00	KOSDAQ		유통	N	N	N	N		N	337	-5	5	-1.46	92114433	270290	71.34	346	352	333	444	240	342	340.80	1.58	0	-4546	352	347	339	334	326	349	336	509	102	500	230	1	1	101858024	343	-1.81	0.65	12	0.27	-186.00	515.00	678	20221128	-50.29	331	20231017	1.81	657	-48.71	20230208	331	1.81	20231017	678	-50.29	20221128	331	1.81	20231017	0.00	N	016670	500	509 억		1610306	N	N	0	N	00	N
77	20231018	130255	57	100.00	KOSDAQ		유통	N	N	N	N		N	335	-7	5	-2.05	79886904	233835	61.71	346	352	334	444	240	342	341.64	1.58	0	7470	352	347	339	334	326	349	336	509	102	500	230	1	1	101858024	341	-1.80	0.65	12	0.23	-186.00	515.00	678	20221128	-50.59	331	20231017	1.21	657	-49.01	20230208	331	1.21	20231017	678	-50.59	20221128	331	1.21	20231017	0.00	N	016670	500	509 억		1610306	N	N	0	N	00	N
78	20231018	120300	57	100.00	KOSDAQ		유통	N	N	N	N		N	337	-5	5	-1.46	74759575	218600	57.69	346	352	334	444	240	342	341.99	1.58	0	11043	352	347	339	334	326	349	336	509	102	500	230	1	1	101858024	343	-1.81	0.65	12	0.21	-186.00	515.00	678	20221128	-50.29	331	20231017	1.81	657	-48.71	20230208	331	1.81	20231017	678	-50.29	20221128	331	1.81	20231017	0.00	N	016670	500	509 억		1610306	N	N	0	N	00	N
79	20231018	110258	57	100.00	KOSDAQ		유통	N	N	N	N		N	339	-3	5	-0.88	67038256	195624	51.63	346	352	334	444	240	342	342.69	1.58	0	10852	352	347	339	334	326	349	336	509	102	500	230	1	1	101858024	345	-1.82	0.66	12	0.19	-186.00	515.00	678	20221128	-50.00	331	20231017	2.42	657	-48.40	20230208	331	2.42	20231017	678	-50.00	20221128	331	2.42	20231017	0.00	N	016670	500	509 억		1610306	N	N	0	N	00	N
80	20231018	100259	57	100.00	KOSDAQ		유통	N	N	N	N		N	342	0	3	0.00	18302008	53370	14.09	346	348	340	444	240	342	342.93	1.58	0	-5315	352	347	339	334	326	349	336	509	102	500	230	1	1	101858024	348	-1.84	0.66	12	0.05	-186.00	515.00	678	20221128	-49.56	331	20231017	3.32	657	-47.95	20230208	331	3.32	20231017	678	-49.56	20221128	331	3.32	20231017	0.00	N	016670	500	509 억		1610306	N	N	0	N	00	N
81	20231018	090256	57	100.00	KOSDAQ		유통	N	N	N	N		N	347	5	2	1.46	1938996	5599	1.48	346	347	344	444	240	342	346.31	1.58	0	-304	352	347	339	334	326	349	336	509	102	500	230	1	1	101858024	353	-1.87	0.67	12	0.01	-186.00	515.00	678	20221128	-48.82	331	20231017	4.83	657	-47.18	20230208	331	4.83	20231017	678	-48.82	20221128	331	4.83	20231017	0.00	N	016670	500	509 억		1610306	N	N	0	N	00	N
82	20231017	160259	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	342	7	2	2.09	126805027	376977	109.89	335	344	331	435	235	335	336.37	1.56	0	2568	357	346	340	329	323	343	326	509	100	500	220	1	1	101858024	348	-1.84	0.66	12	0.37	-186.00	515.00	678	20221128	-49.56	331	20231017	3.32	657	-47.95	20230208	331	3.32	20231017	678	-49.56	20221128	331	3.32	20231017	0.00	N	016670	500	509 억		1591229	N	N	0	N	00	N
83	20231017	150258	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	342	7	2	2.09	116124831	345825	100.81	335	343	331	435	235	335	335.79	1.56	0	12368	357	346	340	329	323	343	326	509	100	500	220	1	1	101858024	348	-1.84	0.66	12	0.34	-186.00	515.00	678	20221128	-49.56	331	20231017	3.32	657	-47.95	20230208	331	3.32	20231017	678	-49.56	20221128	331	3.32	20231017	0.00	N	016670	500	509 억		1591229	N	N	0	N	00	N
84	20231017	140259	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	340	5	2	1.49	98413291	293846	85.66	335	340	331	435	235	335	334.91	1.56	0	16026	357	346	340	329	323	343	326	509	100	500	220	1	1	101858024	346	-1.83	0.66	12	0.29	-186.00	515.00	678	20221128	-49.85	331	20231017	2.72	657	-48.25	20230208	331	2.72	20231017	678	-49.85	20221128	331	2.72	20231017	0.00	N	016670	500	509 억		1591229	N	N	0	N	00	N
85	20231017	130257	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	340	5	2	1.49	94411834	282048	82.22	335	340	331	435	235	335	334.74	1.56	0	18740	357	346	340	329	323	343	326	509	100	500	220	1	1	101858024	346	-1.83	0.66	12	0.28	-186.00	515.00	678	20221128	-49.85	331	20231017	2.72	657	-48.25	20230208	331	2.72	20231017	678	-49.85	20221128	331	2.72	20231017	0.00	N	016670	500	509 억		1591229	N	N	0	N	00	N
86	20231017	120258	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	339	4	2	1.19	88248963	263873	76.92	335	339	331	435	235	335	334.44	1.56	0	18740	357	346	340	329	323	343	326	509	100	500	220	1	1	101858024	345	-1.82	0.66	12	0.26	-186.00	515.00	678	20221128	-50.00	331	20231017	2.42	657	-48.40	20230208	331	2.42	20231017	678	-50.00	20221128	331	2.42	20231017	0.00	N	016670	500	509 억		1591229	N	N	0	N	00	N
87	20231017	110255	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	338	3	2	0.90	78525712	235110	68.53	335	338	331	435	235	335	334.00	1.56	0	-1929	357	346	340	329	323	343	326	509	100	500	220	1	1	101858024	344	-1.82	0.66	12	0.23	-186.00	515.00	678	20221128	-50.15	331	20231017	2.11	657	-48.55	20230208	331	2.11	20231017	678	-50.15	20221128	331	2.11	20231017	0.00	N	016670	500	509 억		1591229	N	N	0	N	00	N
88	20231017	100254	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	333	-2	5	-0.60	39678822	119119	34.72	335	336	331	435	235	335	333.10	1.56	0	-6858	357	346	340	329	323	343	326	509	100	500	220	1	1	101858024	339	-1.79	0.65	12	0.12	-186.00	515.00	678	20221128	-50.88	331	20231017	0.60	657	-49.32	20230208	331	0.60	20231017	678	-50.88	20221128	331	0.60	20231017	0.00	N	016670	500	509 억		1591229	N	N	0	N	00	N
89	20231017	090257	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	333	-2	5	-0.60	4388207	13112	3.82	335	336	332	435	235	335	334.67	1.56	0	-8360	357	346	340	329	323	343	326	509	100	500	220	1	1	101858024	339	-1.79	0.65	12	0.01	-186.00	515.00	678	20221128	-50.88	332	20231017	0.30	657	-49.32	20230208	332	0.30	20231017	678	-50.88	20221128	332	0.30	20231017	0.00	N	016670	500	509 억		1591229	N	N	0	N	00	N
90	20231016	160256	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	335	-16	5	-4.56	116969856	343057	105.56	351	351	334	456	246	351	341.09	1.66	0	-96142	365	358	353	346	341	355	343	509	105	500	230	1	1	101858024	341	-1.80	0.65	12	0.34	-186.00	515.00	678	20221128	-50.59	334	20231016	0.30	657	-49.01	20230208	334	0.30	20231016	678	-50.59	20221128	334	0.30	20231016	0.00	N	016670	500	509 억		1687520	N	N	0	N	00	N
91	20231016	150255	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	335	-16	5	-4.56	99486631	290869	89.50	351	351	334	456	246	351	342.03	1.66	0	-98230	365	358	353	346	341	355	343	509	105	500	230	1	1	101858024	341	-1.80	0.65	12	0.29	-186.00	515.00	678	20221128	-50.59	334	20231016	0.30	657	-49.01	20230208	334	0.30	20231016	678	-50.59	20221128	334	0.30	20231016	0.00	N	016670	500	509 억		1687520	N	N	0	N	00	N
92	20231016	140255	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	335	-16	5	-4.56	90630269	264539	81.40	351	351	334	456	246	351	342.60	1.66	0	-95170	365	358	353	346	341	355	343	509	105	500	230	1	1	101858024	341	-1.80	0.65	12	0.26	-186.00	515.00	678	20221128	-50.59	334	20231016	0.30	657	-49.01	20230208	334	0.30	20231016	678	-50.59	20221128	334	0.30	20231016	0.00	N	016670	500	509 억		1687520	N	N	0	N	00	N
93	20231016	130255	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	338	-13	5	-3.70	73309073	213020	65.55	351	351	335	456	246	351	344.14	1.66	0	-91369	365	358	353	346	341	355	343	509	105	500	230	1	1	101858024	344	-1.82	0.66	12	0.21	-186.00	515.00	678	20221128	-50.15	335	20231016	0.90	657	-48.55	20230208	335	0.90	20231016	678	-50.15	20221128	335	0.90	20231016	0.00	N	016670	500	509 억		1687520	N	N	0	N	00	N
94	20231016	120257	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	337	-14	5	-3.99	58925075	170744	52.54	351	351	335	456	246	351	345.11	1.66	0	-80321	365	358	353	346	341	355	343	509	105	500	230	1	1	101858024	343	-1.81	0.65	12	0.17	-186.00	515.00	678	20221128	-50.29	335	20231016	0.60	657	-48.71	20230208	335	0.60	20231016	678	-50.29	20221128	335	0.60	20231016	0.00	N	016670	500	509 억		1687520	N	N	0	N	00	N
95	20231016	110255	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	343	-8	5	-2.28	39120001	112588	34.64	351	351	343	456	246	351	347.46	1.66	0	-63718	365	358	353	346	341	355	343	509	105	500	230	1	1	101858024	349	-1.84	0.67	12	0.11	-186.00	515.00	678	20221128	-49.41	343	20231016	0.00	657	-47.79	20230208	343	0.00	20231016	678	-49.41	20221128	343	0.00	20231016	0.00	N	016670	500	509 억		1687520	N	N	0	N	00	N
96	20231016	100252	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	350	-1	5	-0.28	26753676	76774	23.62	351	351	346	456	246	351	348.47	1.66	0	-41082	365	358	353	346	341	355	343	509	105	500	230	1	1	101858024	357	-1.88	0.68	12	0.08	-186.00	515.00	678	20221128	-48.38	346	20231016	1.16	657	-46.73	20230208	346	1.16	20231016	678	-48.38	20221128	346	1.16	20231016	0.00	N	016670	500	509 억		1687520	N	N	0	N	00	N
97	20231016	090254	57	100.00	KOSDAQ		유통	N	N	N	N		N	349	-2	5	-0.57	7486251	21385	6.58	351	351	349	456	246	351	350.07	1.66	0	-16698	365	358	353	346	341	355	343	509	105	500	230	1	1	101858024	355	-1.88	0.68	12	0.02	-186.00	515.00	678	20221128	-48.53	347	20231011	0.58	657	-46.88	20230208	347	0.58	20231011	678	-48.53	20221128	347	0.58	20231011	0.00	N	016670	500	509 억		1687520	N	N	0	N	00	N
98	20231012	160259	57	100.00	KOSDAQ		유통	N	N	N	N		N	353	-4	5	-1.12	60734153	171140	71.56	359	361	352	464	250	357	354.88	1.73	0	-7724	367	361	354	348	341	365	352	509	107	500	240	1	1	101858024	360	-1.90	0.69	12	0.17	-186.00	515.00	678	20221128	-47.94	347	20231011	1.73	657	-46.27	20230208	347	1.73	20231011	678	-47.94	20221128	347	1.73	20231011	0.00	N	016670	500	509 억		1764489	N	N	0	N	00	N
99	20231012	150255	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	-1	5	-0.28	54191321	152618	63.81	359	361	352	464	250	357	355.08	1.73	0	-6913	367	361	354	348	341	365	352	509	107	500	240	1	1	101858024	363	-1.91	0.69	12	0.15	-186.00	515.00	678	20221128	-47.49	347	20231011	2.59	657	-45.81	20230208	347	2.59	20231011	678	-47.49	20221128	347	2.59	20231011	0.00	N	016670	500	509 억		1764489	N	N	0	N	00	N
100	20231012	140252	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	1	2	0.28	52267054	147198	61.55	359	361	352	464	250	357	355.08	1.73	0	-6981	367	361	354	348	341	365	352	509	107	500	240	1	1	101858024	365	-1.92	0.70	12	0.14	-186.00	515.00	678	20221128	-47.20	347	20231011	3.17	657	-45.51	20230208	347	3.17	20231011	678	-47.20	20221128	347	3.17	20231011	0.00	N	016670	500	509 억		1764489	N	N	0	N	00	N
101	20231012	130255	57	100.00	KOSDAQ		유통	N	N	N	N		N	355	-2	5	-0.56	39022316	109762	45.89	359	361	352	464	250	357	355.52	1.73	0	-8826	367	361	354	348	341	365	352	509	107	500	240	1	1	101858024	362	-1.91	0.69	12	0.11	-186.00	515.00	678	20221128	-47.64	347	20231011	2.31	657	-45.97	20230208	347	2.31	20231011	678	-47.64	20221128	347	2.31	20231011	0.00	N	016670	500	509 억		1764489	N	N	0	N	00	N
102	20231012	120301	57	100.00	KOSDAQ		유통	N	N	N	N		N	355	-2	5	-0.56	19406186	54292	22.70	359	361	354	464	250	357	357.44	1.73	0	-8836	367	361	354	348	341	365	352	509	107	500	240	1	1	101858024	362	-1.91	0.69	12	0.05	-186.00	515.00	678	20221128	-47.64	347	20231011	2.31	657	-45.97	20230208	347	2.31	20231011	678	-47.64	20221128	347	2.31	20231011	0.00	N	016670	500	509 억		1764489	N	N	0	N	00	N
103	20231012	110258	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	2	2	0.56	12903988	36049	15.07	359	361	356	464	250	357	357.96	1.73	0	-8198	367	361	354	348	341	365	352	509	107	500	240	1	1	101858024	366	-1.93	0.70	12	0.04	-186.00	515.00	678	20221128	-47.05	347	20231011	3.46	657	-45.36	20230208	347	3.46	20231011	678	-47.05	20221128	347	3.46	20231011	0.00	N	016670	500	509 억		1764489	N	N	0	N	00	N
104	20231012	100257	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	2	2	0.56	12297170	34359	14.37	359	361	356	464	250	357	357.90	1.73	0	-8181	367	361	354	348	341	365	352	509	107	500	240	1	1	101858024	366	-1.93	0.70	12	0.03	-186.00	515.00	678	20221128	-47.05	347	20231011	3.46	657	-45.36	20230208	347	3.46	20231011	678	-47.05	20221128	347	3.46	20231011	0.00	N	016670	500	509 억		1764489	N	N	0	N	00	N
105	20231012	090259	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	4	2	1.12	1853098	5155	2.16	359	361	359	464	250	357	359.48	1.73	0	-585	367	361	354	348	341	365	352	509	107	500	240	1	1	101858024	368	-1.94	0.70	12	0.01	-186.00	515.00	678	20221128	-46.76	347	20231011	4.03	657	-45.05	20230208	347	4.03	20231011	678	-46.76	20221128	347	4.03	20231011	0.00	N	016670	500	509 억		1764489	N	N	0	N	00	N
106	20231011	160256	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	357	6	2	1.71	84230011	239158	177.23	351	360	347	456	246	351	352.19	1.66	0	71845	363	356	353	346	343	355	345	509	105	500	230	1	1	101858024	364	-1.92	0.69	12	0.23	-186.00	515.00	678	20221128	-47.35	347	20231011	2.88	657	-45.66	20230208	347	2.88	20231011	678	-47.35	20221128	347	2.88	20231011	0.00	N	016670	500	509 억		1692644	N	N	0	N	00	N
107	20231011	150256	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	353	2	2	0.57	83012903	235737	174.70	351	360	347	456	246	351	352.14	1.66	0	71966	363	356	353	346	343	355	345	509	105	500	230	1	1	101858024	360	-1.90	0.69	12	0.23	-186.00	515.00	678	20221128	-47.94	347	20231011	1.73	657	-46.27	20230208	347	1.73	20231011	678	-47.94	20221128	347	1.73	20231011	0.00	N	016670	500	509 억		1692644	N	N	0	N	00	N
108	20231011	140259	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	353	2	2	0.57	60857445	172585	127.90	351	360	350	456	246	351	352.62	1.66	0	72806	363	356	353	346	343	355	345	509	105	500	230	1	1	101858024	360	-1.90	0.69	12	0.17	-186.00	515.00	678	20221128	-47.94	350	20231011	0.86	657	-46.27	20230208	350	0.86	20231011	678	-47.94	20221128	350	0.86	20231011	0.00	N	016670	500	509 억		1692644	N	N	0	N	00	N
109	20231011	130254	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	354	3	2	0.85	57596589	163349	121.05	351	360	350	456	246	351	352.60	1.66	0	76254	363	356	353	346	343	355	345	509	105	500	230	1	1	101858024	361	-1.90	0.69	12	0.16	-186.00	515.00	678	20221128	-47.79	350	20231011	1.14	657	-46.12	20230208	350	1.14	20231011	678	-47.79	20221128	350	1.14	20231011	0.00	N	016670	500	509 억		1692644	N	N	0	N	00	N
110	20231011	120259	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	355	4	2	1.14	48918258	138878	102.92	351	360	350	456	246	351	352.24	1.66	0	76610	363	356	353	346	343	355	345	509	105	500	230	1	1	101858024	362	-1.91	0.69	12	0.14	-186.00	515.00	678	20221128	-47.64	350	20231011	1.43	657	-45.97	20230208	350	1.43	20231011	678	-47.64	20221128	350	1.43	20231011	0.00	N	016670	500	509 억		1692644	N	N	0	N	00	N
111	20231011	110256	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	354	3	2	0.85	44557177	126561	93.79	351	360	350	456	246	351	352.06	1.66	0	76409	363	356	353	346	343	355	345	509	105	500	230	1	1	101858024	361	-1.90	0.69	12	0.12	-186.00	515.00	678	20221128	-47.79	350	20231011	1.14	657	-46.12	20230208	350	1.14	20231011	678	-47.79	20221128	350	1.14	20231011	0.00	N	016670	500	509 억		1692644	N	N	0	N	00	N
112	20231011	100256	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	353	2	2	0.57	40921729	116278	86.17	351	360	350	456	246	351	351.93	1.66	0	78641	363	356	353	346	343	355	345	509	105	500	230	1	1	101858024	360	-1.90	0.69	12	0.11	-186.00	515.00	678	20221128	-47.94	350	20231011	0.86	657	-46.27	20230208	350	0.86	20231011	678	-47.94	20221128	350	0.86	20231011	0.00	N	016670	500	509 억		1692644	N	N	0	N	00	N
113	20231011	090256	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	351	0	3	0.00	888083	2533	1.88	351	351	350	456	246	351	350.61	1.66	0	436	363	356	353	346	343	355	345	509	105	500	230	1	1	101858024	358	-1.89	0.68	12	0.00	-186.00	515.00	678	20221128	-48.23	350	20231011	0.29	657	-46.58	20230208	350	0.29	20231011	678	-48.23	20221128	350	0.29	20231011	0.00	N	016670	500	509 억		1692644	N	N	0	N	00	N
114	20231010	160254	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	351	-11	5	-3.04	47698621	134942	82.68	359	360	350	470	254	362	353.47	1.71	0	-49074	370	366	361	357	352	368	359	509	108	500	240	1	1	101858024	358	-1.89	0.68	12	0.13	-186.00	515.00	678	20221128	-48.23	350	20231010	0.29	657	-46.58	20230208	350	0.29	20231010	678	-48.23	20221128	350	0.29	20231010	0.00	N	016670	500	509 억		1741718	N	N	0	N	00	N
115	20231010	150254	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	353	-9	5	-2.49	43079492	121807	74.63	359	360	350	470	254	362	353.67	1.71	0	-47460	370	366	361	357	352	368	359	509	108	500	240	1	1	101858024	360	-1.90	0.69	12	0.12	-186.00	515.00	678	20221128	-47.94	350	20231010	0.86	657	-46.27	20230208	350	0.86	20231010	678	-47.94	20221128	350	0.86	20231010	0.00	N	016670	500	509 억		1741718	N	N	0	N	00	N
116	20231010	140253	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	352	-10	5	-2.76	33478245	94474	57.88	359	360	351	470	254	362	354.36	1.71	0	-28014	370	366	361	357	352	368	359	509	108	500	240	1	1	101858024	359	-1.89	0.68	12	0.09	-186.00	515.00	678	20221128	-48.08	351	20231010	0.28	657	-46.42	20230208	351	0.28	20231010	678	-48.08	20221128	351	0.28	20231010	0.00	N	016670	500	509 억		1741718	N	N	0	N	00	N
117	20231010	130252	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	353	-9	5	-2.49	24633574	69355	42.49	359	360	351	470	254	362	355.18	1.71	0	-17294	370	366	361	357	352	368	359	509	108	500	240	1	1	101858024	360	-1.90	0.69	12	0.07	-186.00	515.00	678	20221128	-47.94	351	20231010	0.57	657	-46.27	20230208	351	0.57	20231010	678	-47.94	20221128	351	0.57	20231010	0.00	N	016670	500	509 억		1741718	N	N	0	N	00	N
118	20231010	120253	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	357	-5	5	-1.38	16822736	47268	28.96	359	360	352	470	254	362	355.90	1.71	0	-5751	370	366	361	357	352	368	359	509	108	500	240	1	1	101858024	364	-1.92	0.69	12	0.05	-186.00	515.00	678	20221128	-47.35	352	20231010	1.42	657	-45.66	20230208	352	1.42	20231010	678	-47.35	20221128	352	1.42	20231010	0.00	N	016670	500	509 억		1741718	N	N	0	N	00	N
119	20231010	110247	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	356	-6	5	-1.66	13754063	38628	23.67	359	360	352	470	254	362	356.06	1.71	0	-4287	370	366	361	357	352	368	359	509	108	500	240	1	1	101858024	363	-1.91	0.69	12	0.04	-186.00	515.00	678	20221128	-47.49	352	20231010	1.14	657	-45.81	20230208	352	1.14	20231010	678	-47.49	20221128	352	1.14	20231010	0.00	N	016670	500	509 억		1741718	N	N	0	N	00	N
120	20231010	100250	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	355	-7	5	-1.93	11715667	32887	20.15	359	360	352	470	254	362	356.24	1.71	0	-2569	370	366	361	357	352	368	359	509	108	500	240	1	1	101858024	362	-1.91	0.69	12	0.03	-186.00	515.00	678	20221128	-47.64	352	20231010	0.85	657	-45.97	20230208	352	0.85	20231010	678	-47.64	20221128	352	0.85	20231010	0.00	N	016670	500	509 억		1741718	N	N	0	N	00	N
121	20231010	090252	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	-2	5	-0.55	845827	2356	1.44	359	360	359	470	254	362	359.01	1.71	0	-304	370	366	361	357	352	368	359	509	108	500	240	1	1	101858024	367	-1.94	0.70	12	0.00	-186.00	515.00	678	20221128	-46.90	354	20231005	1.69	657	-45.21	20230208	354	1.69	20231005	678	-46.90	20221128	354	1.69	20231005	0.00	N	016670	500	509 억		1741718	N	N	0	N	00	N
122	20231006	160252	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	0	3	0.00	58699072	163179	46.48	356	365	356	470	254	362	359.72	1.67	0	42175	372	366	360	354	348	370	358	509	108	500	240	1	1	101858024	369	-1.95	0.70	12	0.16	-186.00	515.00	678	20221128	-46.61	354	20231005	2.26	657	-44.90	20230208	354	2.26	20231005	678	-46.61	20221128	354	2.26	20231005	0.00	N	016670	500	509 억		1699543	N	N	0	N	00	N
123	20231006	150249	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	-3	5	-0.83	55649790	154698	44.07	356	365	356	470	254	362	359.73	1.67	0	42015	372	366	360	354	348	370	358	509	108	500	240	1	1	101858024	366	-1.93	0.70	12	0.15	-186.00	515.00	678	20221128	-47.05	354	20231005	1.41	657	-45.36	20230208	354	1.41	20231005	678	-47.05	20221128	354	1.41	20231005	0.00	N	016670	500	509 억		1699543	N	N	0	N	00	N
124	20231006	140250	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	-2	5	-0.55	51374516	142774	40.67	356	365	356	470	254	362	359.83	1.67	0	43083	372	366	360	354	348	370	358	509	108	500	240	1	1	101858024	367	-1.94	0.70	12	0.14	-186.00	515.00	678	20221128	-46.90	354	20231005	1.69	657	-45.21	20230208	354	1.69	20231005	678	-46.90	20221128	354	1.69	20231005	0.00	N	016670	500	509 억		1699543	N	N	0	N	00	N
125	20231006	130248	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	0	3	0.00	42606901	118258	33.69	356	365	356	470	254	362	360.29	1.67	0	44153	372	366	360	354	348	370	358	509	108	500	240	1	1	101858024	369	-1.95	0.70	12	0.12	-186.00	515.00	678	20221128	-46.61	354	20231005	2.26	657	-44.90	20230208	354	2.26	20231005	678	-46.61	20221128	354	2.26	20231005	0.00	N	016670	500	509 억		1699543	N	N	0	N	00	N
126	20231006	120247	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	-2	5	-0.55	9842640	27253	7.76	356	365	356	470	254	362	361.16	1.67	0	3524	372	366	360	354	348	370	358	509	108	500	240	1	1	101858024	367	-1.94	0.70	12	0.03	-186.00	515.00	678	20221128	-46.90	354	20231005	1.69	657	-45.21	20230208	354	1.69	20231005	678	-46.90	20221128	354	1.69	20231005	0.00	N	016670	500	509 억		1699543	N	N	0	N	00	N
127	20231006	110245	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	-2	5	-0.55	7785115	21511	6.13	356	365	356	470	254	362	361.91	1.67	0	3536	372	366	360	354	348	370	358	509	108	500	240	1	1	101858024	367	-1.94	0.70	12	0.02	-186.00	515.00	678	20221128	-46.90	354	20231005	1.69	657	-45.21	20230208	354	1.69	20231005	678	-46.90	20221128	354	1.69	20231005	0.00	N	016670	500	509 억		1699543	N	N	0	N	00	N
128	20231006	100247	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	2	2	0.55	4380828	12025	3.43	356	365	356	470	254	362	364.31	1.67	0	2873	372	366	360	354	348	370	358	509	108	500	240	1	1	101858024	371	-1.96	0.71	12	0.01	-186.00	515.00	678	20221128	-46.31	354	20231005	2.82	657	-44.60	20230208	354	2.82	20231005	678	-46.31	20221128	354	2.82	20231005	0.00	N	016670	500	509 억		1699543	N	N	0	N	00	N
129	20231006	090243	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	-4	5	-1.10	580331	1607	0.46	356	362	356	470	254	362	361.13	1.67	0	-26	372	366	360	354	348	370	358	509	108	500	240	1	1	101858024	365	-1.92	0.70	12	0.00	-186.00	515.00	678	20221128	-47.20	354	20231005	1.13	657	-45.51	20230208	354	1.13	20231005	678	-47.20	20221128	354	1.13	20231005	0.00	N	016670	500	509 억		1699543	N	N	0	N	00	N