KissMeData/037400/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	160441	57	100.00	KOSDAQ		유통	N	N	N	N		N	1436	21	2	1.48	79246216	55313	249.17	1415	1448	1415	1839	991	1415	1432.80	1.84	0	-973	1431	1423	1408	1400	1385	1427	1404	131	424	500	930	1	1	26223346	377	5.30	0.28	12	0.21	271.00	5087.00	2425	20221111	-40.78	1270	20230727	13.07	2080	-30.96	20230209	1270	13.07	20230727	2425	-40.78	20221111	1270	13.07	20230727	0.95	N	037400	500	131 억		482699	N	N	0	N	00	N
3	20231031	150447	57	100.00	KOSDAQ		유통	N	N	N	N		N	1439	24	2	1.70	74827550	52239	235.32	1415	1448	1415	1839	991	1415	1432.56	1.84	0	-379	1431	1423	1408	1400	1385	1427	1404	131	424	500	930	1	1	26223346	377	5.31	0.28	12	0.20	271.00	5087.00	2425	20221111	-40.66	1270	20230727	13.31	2080	-30.82	20230209	1270	13.31	20230727	2425	-40.66	20221111	1270	13.31	20230727	0.95	N	037400	500	131 억		482699	N	N	0	N	00	N
4	20231031	140451	57	100.00	KOSDAQ		유통	N	N	N	N		N	1448	33	2	2.33	66539152	46495	209.45	1415	1448	1415	1839	991	1415	1431.26	1.84	0	368	1431	1423	1408	1400	1385	1427	1404	131	424	500	930	1	1	26223346	380	5.34	0.28	12	0.18	271.00	5087.00	2425	20221111	-40.29	1270	20230727	14.02	2080	-30.38	20230209	1270	14.02	20230727	2425	-40.29	20221111	1270	14.02	20230727	0.95	N	037400	500	131 억		482699	N	N	0	N	00	N
5	20231031	130448	57	100.00	KOSDAQ		유통	N	N	N	N		N	1439	24	2	1.70	45483697	31818	143.33	1415	1441	1415	1839	991	1415	1429.71	1.84	0	910	1431	1423	1408	1400	1385	1427	1404	131	424	500	930	1	1	26223346	377	5.31	0.28	12	0.12	271.00	5087.00	2425	20221111	-40.66	1270	20230727	13.31	2080	-30.82	20230209	1270	13.31	20230727	2425	-40.66	20221111	1270	13.31	20230727	0.95	N	037400	500	131 억		482699	N	N	0	N	00	N
6	20231031	120444	57	100.00	KOSDAQ		유통	N	N	N	N		N	1432	17	2	1.20	37468897	26227	118.14	1415	1440	1415	1839	991	1415	1428.88	1.84	0	1295	1431	1423	1408	1400	1385	1427	1404	131	424	500	930	1	1	26223346	376	5.28	0.28	12	0.10	271.00	5087.00	2425	20221111	-40.95	1270	20230727	12.76	2080	-31.15	20230209	1270	12.76	20230727	2425	-40.95	20221111	1270	12.76	20230727	0.95	N	037400	500	131 억		482699	N	N	0	N	00	N
7	20231031	110457	57	100.00	KOSDAQ		유통	N	N	N	N		N	1437	22	2	1.55	29494084	20669	93.11	1415	1440	1415	1839	991	1415	1427.24	1.84	0	1344	1431	1423	1408	1400	1385	1427	1404	131	424	500	930	1	1	26223346	377	5.30	0.28	12	0.08	271.00	5087.00	2425	20221111	-40.74	1270	20230727	13.15	2080	-30.91	20230209	1270	13.15	20230727	2425	-40.74	20221111	1270	13.15	20230727	0.95	N	037400	500	131 억		482699	N	N	0	N	00	N
8	20231031	100451	57	100.00	KOSDAQ		유통	N	N	N	N		N	1430	15	2	1.06	19273897	13526	60.93	1415	1440	1415	1839	991	1415	1425.30	1.84	0	1029	1431	1423	1408	1400	1385	1427	1404	131	424	500	930	1	1	26223346	375	5.28	0.28	12	0.05	271.00	5087.00	2425	20221111	-41.03	1270	20230727	12.60	2080	-31.25	20230209	1270	12.60	20230727	2425	-41.03	20221111	1270	12.60	20230727	0.95	N	037400	500	131 억		482699	N	N	0	N	00	N
9	20231031	090447	57	100.00	KOSDAQ		유통	N	N	N	N		N	1422	7	2	0.49	6551698	4628	20.85	1415	1426	1415	1839	991	1415	1415.74	1.84	0	1005	1431	1423	1408	1400	1385	1427	1404	131	424	500	930	1	1	26223346	373	5.25	0.28	12	0.02	271.00	5087.00	2425	20221111	-41.36	1270	20230727	11.97	2080	-31.63	20230209	1270	11.97	20230727	2425	-41.36	20221111	1270	11.97	20230727	0.95	N	037400	500	131 억		482699	N	N	0	N	00	N
10	20231030	160442	57	100.00	KOSDAQ		유통	N	N	N	N		N	1415	7	2	0.50	29868341	21233	70.92	1408	1416	1393	1830	986	1408	1406.68	1.84	0	1114	1430	1418	1413	1401	1396	1416	1399	131	422	500	920	1	1	26223346	371	5.22	0.28	12	0.08	271.00	5087.00	2425	20221111	-41.65	1270	20230727	11.42	2080	-31.97	20230209	1270	11.42	20230727	2425	-41.65	20221111	1270	11.42	20230727	0.94	N	037400	500	131 억		481572	N	N	0	N	00	N
11	20231030	150432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1413	5	2	0.36	27739827	19728	65.89	1408	1415	1393	1830	986	1408	1406.10	1.84	0	762	1430	1418	1413	1401	1396	1416	1399	131	422	500	920	1	1	26223346	371	5.21	0.28	12	0.08	271.00	5087.00	2425	20221111	-41.73	1270	20230727	11.26	2080	-32.07	20230209	1270	11.26	20230727	2425	-41.73	20221111	1270	11.26	20230727	0.94	N	037400	500	131 억		481572	N	N	0	N	00	N
12	20231030	140434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1413	5	2	0.36	24998587	17787	59.41	1408	1415	1393	1830	986	1408	1405.42	1.84	0	762	1430	1418	1413	1401	1396	1416	1399	131	422	500	920	1	1	26223346	371	5.21	0.28	12	0.07	271.00	5087.00	2425	20221111	-41.73	1270	20230727	11.26	2080	-32.07	20230209	1270	11.26	20230727	2425	-41.73	20221111	1270	11.26	20230727	0.94	N	037400	500	131 억		481572	N	N	0	N	00	N
13	20231030	130433	57	100.00	KOSDAQ		유통	N	N	N	N		N	1413	5	2	0.36	20596184	14669	49.00	1408	1415	1393	1830	986	1408	1404.02	1.84	0	729	1430	1418	1413	1401	1396	1416	1399	131	422	500	920	1	1	26223346	371	5.21	0.28	12	0.06	271.00	5087.00	2425	20221111	-41.73	1270	20230727	11.26	2080	-32.07	20230209	1270	11.26	20230727	2425	-41.73	20221111	1270	11.26	20230727	0.94	N	037400	500	131 억		481572	N	N	0	N	00	N
14	20231030	120428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1413	5	2	0.36	18576650	13240	44.22	1408	1413	1393	1830	986	1408	1403.01	1.84	0	271	1430	1418	1413	1401	1396	1416	1399	131	422	500	920	1	1	26223346	371	5.21	0.28	12	0.05	271.00	5087.00	2425	20221111	-41.73	1270	20230727	11.26	2080	-32.07	20230209	1270	11.26	20230727	2425	-41.73	20221111	1270	11.26	20230727	0.94	N	037400	500	131 억		481572	N	N	0	N	00	N
15	20231030	110429	57	100.00	KOSDAQ		유통	N	N	N	N		N	1408	0	3	0.00	13101733	9357	31.25	1408	1408	1393	1830	986	1408	1400.07	1.84	0	248	1430	1418	1413	1401	1396	1416	1399	131	422	500	920	1	1	26223346	369	5.20	0.28	12	0.04	271.00	5087.00	2425	20221111	-41.94	1270	20230727	10.87	2080	-32.31	20230209	1270	10.87	20230727	2425	-41.94	20221111	1270	10.87	20230727	0.94	N	037400	500	131 억		481572	N	N	0	N	00	N
16	20231030	100432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1397	-11	5	-0.78	11193288	7995	26.70	1408	1408	1393	1830	986	1408	1399.87	1.84	0	35	1430	1418	1413	1401	1396	1416	1399	131	422	500	920	1	1	26223346	366	5.15	0.27	12	0.03	271.00	5087.00	2425	20221111	-42.39	1270	20230727	10.00	2080	-32.84	20230209	1270	10.00	20230727	2425	-42.39	20221111	1270	10.00	20230727	0.94	N	037400	500	131 억		481572	N	N	0	N	00	N
17	20231030	090426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1396	-12	5	-0.85	3591630	2556	8.54	1408	1408	1396	1830	986	1408	1404.98	1.84	0	-57	1430	1418	1413	1401	1396	1416	1399	131	422	500	920	1	1	26223346	366	5.15	0.27	12	0.01	271.00	5087.00	2425	20221111	-42.43	1270	20230727	9.92	2080	-32.88	20230209	1270	9.92	20230727	2425	-42.43	20221111	1270	9.92	20230727	0.94	N	037400	500	131 억		481572	N	N	0	N	00	N
18	20231027	160408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1408	-22	5	-1.54	42427387	29939	88.78	1415	1425	1408	1859	1001	1430	1416.74	1.83	0	382	1456	1443	1427	1414	1398	1449	1420	131	429	500	940	1	1	26223346	369	5.20	0.28	12	0.11	271.00	5087.00	2425	20221111	-41.94	1270	20230727	10.87	2080	-32.31	20230209	1270	10.87	20230727	2425	-41.94	20221111	1270	10.87	20230727	0.94	N	037400	500	131 억		480990	N	N	0	N	00	N
19	20231027	150430	57	100.00	KOSDAQ		유통	N	N	N	N		N	1416	-14	5	-0.98	37553559	26483	78.54	1415	1425	1409	1859	1001	1430	1417.56	1.83	0	3143	1456	1443	1427	1414	1398	1449	1420	131	429	500	940	1	1	26223346	371	5.23	0.28	12	0.10	271.00	5087.00	2425	20221111	-41.61	1270	20230727	11.50	2080	-31.92	20230209	1270	11.50	20230727	2425	-41.61	20221111	1270	11.50	20230727	0.94	N	037400	500	131 억		480990	N	N	0	N	00	N
20	20231027	140428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1419	-11	5	-0.77	30784473	21693	64.33	1415	1425	1411	1859	1001	1430	1418.57	1.83	0	3384	1456	1443	1427	1414	1398	1449	1420	131	429	500	940	1	1	26223346	372	5.24	0.28	12	0.08	271.00	5087.00	2425	20221111	-41.48	1270	20230727	11.73	2080	-31.78	20230209	1270	11.73	20230727	2425	-41.48	20221111	1270	11.73	20230727	0.94	N	037400	500	131 억		480990	N	N	0	N	00	N
21	20231027	130424	57	100.00	KOSDAQ		유통	N	N	N	N		N	1424	-6	5	-0.42	26325068	18558	55.03	1415	1424	1411	1859	1001	1430	1417.88	1.83	0	4002	1456	1443	1427	1414	1398	1449	1420	131	429	500	940	1	1	26223346	373	5.25	0.28	12	0.07	271.00	5087.00	2425	20221111	-41.28	1270	20230727	12.13	2080	-31.54	20230209	1270	12.13	20230727	2425	-41.28	20221111	1270	12.13	20230727	0.94	N	037400	500	131 억		480990	N	N	0	N	00	N
22	20231027	120431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1424	-6	5	-0.42	24978740	17612	52.23	1415	1424	1411	1859	1001	1430	1417.57	1.83	0	4002	1456	1443	1427	1414	1398	1449	1420	131	429	500	940	1	1	26223346	373	5.25	0.28	12	0.07	271.00	5087.00	2425	20221111	-41.28	1270	20230727	12.13	2080	-31.54	20230209	1270	12.13	20230727	2425	-41.28	20221111	1270	12.13	20230727	0.94	N	037400	500	131 억		480990	N	N	0	N	00	N
23	20231027	110434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1423	-7	5	-0.49	19863044	14017	41.57	1415	1424	1411	1859	1001	1430	1416.07	1.83	0	4188	1456	1443	1427	1414	1398	1449	1420	131	429	500	940	1	1	26223346	373	5.25	0.28	12	0.05	271.00	5087.00	2425	20221111	-41.32	1270	20230727	12.05	2080	-31.59	20230209	1270	12.05	20230727	2425	-41.32	20221111	1270	12.05	20230727	0.94	N	037400	500	131 억		480990	N	N	0	N	00	N
24	20231027	100430	57	100.00	KOSDAQ		유통	N	N	N	N		N	1422	-8	5	-0.56	16845092	11895	35.27	1415	1424	1411	1859	1001	1430	1414.88	1.83	0	4070	1456	1443	1427	1414	1398	1449	1420	131	429	500	940	1	1	26223346	373	5.25	0.28	12	0.05	271.00	5087.00	2425	20221111	-41.36	1270	20230727	11.97	2080	-31.63	20230209	1270	11.97	20230727	2425	-41.36	20221111	1270	11.97	20230727	0.94	N	037400	500	131 억		480990	N	N	0	N	00	N
25	20231027	090425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1413	-17	5	-1.19	13777816	9728	28.85	1415	1424	1411	1859	1001	1430	1414.74	1.83	0	4207	1456	1443	1427	1414	1398	1449	1420	131	429	500	940	1	1	26223346	371	5.21	0.28	12	0.04	271.00	5087.00	2425	20221111	-41.73	1270	20230727	11.26	2080	-32.07	20230209	1270	11.26	20230727	2425	-41.73	20221111	1270	11.26	20230727	0.94	N	037400	500	131 억		480990	N	N	0	N	00	N
26	20231026	160422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1430	3	2	0.21	48126123	33721	58.07	1413	1440	1411	1855	999	1427	1427.19	1.85	0	-5329	1445	1436	1429	1420	1413	1440	1424	131	428	500	940	1	1	26223346	375	5.28	0.28	12	0.13	271.00	5087.00	2425	20221111	-41.03	1270	20230727	12.60	2080	-31.25	20230209	1270	12.60	20230727	2425	-41.03	20221111	1270	12.60	20230727	0.94	N	037400	500	131 억		486050	N	N	0	N	00	N
27	20231026	150423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1429	2	2	0.14	46633203	32677	56.28	1413	1440	1411	1855	999	1427	1427.10	1.85	0	-5283	1445	1436	1429	1420	1413	1440	1424	131	428	500	940	1	1	26223346	375	5.27	0.28	12	0.12	271.00	5087.00	2425	20221111	-41.07	1270	20230727	12.52	2080	-31.30	20230209	1270	12.52	20230727	2425	-41.07	20221111	1270	12.52	20230727	0.94	N	037400	500	131 억		486050	N	N	0	N	00	N
28	20231026	140424	57	100.00	KOSDAQ		유통	N	N	N	N		N	1429	2	2	0.14	41048233	28769	49.55	1413	1440	1411	1855	999	1427	1426.82	1.85	0	-4749	1445	1436	1429	1420	1413	1440	1424	131	428	500	940	1	1	26223346	375	5.27	0.28	12	0.11	271.00	5087.00	2425	20221111	-41.07	1270	20230727	12.52	2080	-31.30	20230209	1270	12.52	20230727	2425	-41.07	20221111	1270	12.52	20230727	0.94	N	037400	500	131 억		486050	N	N	0	N	00	N
29	20231026	130423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1423	-4	5	-0.28	37624535	26372	45.42	1413	1440	1411	1855	999	1427	1426.68	1.85	0	-4074	1445	1436	1429	1420	1413	1440	1424	131	428	500	940	1	1	26223346	373	5.25	0.28	12	0.10	271.00	5087.00	2425	20221111	-41.32	1270	20230727	12.05	2080	-31.59	20230209	1270	12.05	20230727	2425	-41.32	20221111	1270	12.05	20230727	0.94	N	037400	500	131 억		486050	N	N	0	N	00	N
30	20231026	120422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1429	2	2	0.14	27834046	19507	33.59	1413	1440	1411	1855	999	1427	1426.87	1.85	0	-3310	1445	1436	1429	1420	1413	1440	1424	131	428	500	940	1	1	26223346	375	5.27	0.28	12	0.07	271.00	5087.00	2425	20221111	-41.07	1270	20230727	12.52	2080	-31.30	20230209	1270	12.52	20230727	2425	-41.07	20221111	1270	12.52	20230727	0.94	N	037400	500	131 억		486050	N	N	0	N	00	N
31	20231026	110426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1429	2	2	0.14	24516071	17179	29.59	1413	1440	1411	1855	999	1427	1427.10	1.85	0	-3112	1445	1436	1429	1420	1413	1440	1424	131	428	500	940	1	1	26223346	375	5.27	0.28	12	0.07	271.00	5087.00	2425	20221111	-41.07	1270	20230727	12.52	2080	-31.30	20230209	1270	12.52	20230727	2425	-41.07	20221111	1270	12.52	20230727	0.94	N	037400	500	131 억		486050	N	N	0	N	00	N
32	20231026	100425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1426	-1	5	-0.07	14716472	10360	17.84	1413	1429	1411	1855	999	1427	1420.49	1.85	0	-2058	1445	1436	1429	1420	1413	1440	1424	131	428	500	940	1	1	26223346	374	5.26	0.28	12	0.04	271.00	5087.00	2425	20221111	-41.20	1270	20230727	12.28	2080	-31.44	20230209	1270	12.28	20230727	2425	-41.20	20221111	1270	12.28	20230727	0.94	N	037400	500	131 억		486050	N	N	0	N	00	N
33	20231026	090424	57	100.00	KOSDAQ		유통	N	N	N	N		N	1419	-8	5	-0.56	5762266	4075	7.02	1413	1420	1411	1855	999	1427	1413.94	1.85	0	-584	1445	1436	1429	1420	1413	1440	1424	131	428	500	940	1	1	26223346	372	5.24	0.28	12	0.02	271.00	5087.00	2425	20221111	-41.48	1270	20230727	11.73	2080	-31.78	20230209	1270	11.73	20230727	2425	-41.48	20221111	1270	11.73	20230727	0.94	N	037400	500	131 억		486050	N	N	0	N	00	N
34	20231025	160425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1427	4	2	0.28	83170439	58031	280.14	1423	1438	1422	1849	997	1423	1433.21	1.84	0	720	1453	1438	1409	1394	1365	1445	1401	131	426	500	930	1	1	26223346	374	5.27	0.28	12	0.22	271.00	5087.00	2425	20221111	-41.15	1270	20230727	12.36	2080	-31.39	20230209	1270	12.36	20230727	2425	-41.15	20221111	1270	12.36	20230727	0.95	N	037400	500	131 억		483793	N	N	0	N	00	N
35	20231025	150425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1431	8	2	0.56	78030562	54429	262.75	1423	1438	1422	1849	997	1423	1433.62	1.84	0	574	1453	1438	1409	1394	1365	1445	1401	131	426	500	930	1	1	26223346	375	5.28	0.28	12	0.21	271.00	5087.00	2425	20221111	-40.99	1270	20230727	12.68	2080	-31.20	20230209	1270	12.68	20230727	2425	-40.99	20221111	1270	12.68	20230727	0.95	N	037400	500	131 억		483793	N	N	0	N	00	N
36	20231025	140421	57	100.00	KOSDAQ		유통	N	N	N	N		N	1434	11	2	0.77	65800145	45886	221.51	1423	1438	1422	1849	997	1423	1433.99	1.84	0	1511	1453	1438	1409	1394	1365	1445	1401	131	426	500	930	1	1	26223346	376	5.29	0.28	12	0.17	271.00	5087.00	2425	20221111	-40.87	1270	20230727	12.91	2080	-31.06	20230209	1270	12.91	20230727	2425	-40.87	20221111	1270	12.91	20230727	0.95	N	037400	500	131 억		483793	N	N	0	N	00	N
37	20231025	130423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1434	11	2	0.77	59156823	41250	199.13	1423	1438	1422	1849	997	1423	1434.10	1.84	0	1933	1453	1438	1409	1394	1365	1445	1401	131	426	500	930	1	1	26223346	376	5.29	0.28	12	0.16	271.00	5087.00	2425	20221111	-40.87	1270	20230727	12.91	2080	-31.06	20230209	1270	12.91	20230727	2425	-40.87	20221111	1270	12.91	20230727	0.95	N	037400	500	131 억		483793	N	N	0	N	00	N
38	20231025	120422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1438	15	2	1.05	55499854	38706	186.85	1423	1438	1422	1849	997	1423	1433.88	1.84	0	1904	1453	1438	1409	1394	1365	1445	1401	131	426	500	930	1	1	26223346	377	5.31	0.28	12	0.15	271.00	5087.00	2425	20221111	-40.70	1270	20230727	13.23	2080	-30.87	20230209	1270	13.23	20230727	2425	-40.70	20221111	1270	13.23	20230727	0.95	N	037400	500	131 억		483793	N	N	0	N	00	N
39	20231025	110422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1437	14	2	0.98	41285219	28816	139.11	1423	1438	1422	1849	997	1423	1432.72	1.84	0	1500	1453	1438	1409	1394	1365	1445	1401	131	426	500	930	1	1	26223346	377	5.30	0.28	12	0.11	271.00	5087.00	2425	20221111	-40.74	1270	20230727	13.15	2080	-30.91	20230209	1270	13.15	20230727	2425	-40.74	20221111	1270	13.15	20230727	0.95	N	037400	500	131 억		483793	N	N	0	N	00	N
40	20231025	100423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1432	9	2	0.63	9846811	6900	33.31	1423	1432	1422	1849	997	1423	1427.07	1.84	0	330	1453	1438	1409	1394	1365	1445	1401	131	426	500	930	1	1	26223346	376	5.28	0.28	12	0.03	271.00	5087.00	2425	20221111	-40.95	1270	20230727	12.76	2080	-31.15	20230209	1270	12.76	20230727	2425	-40.95	20221111	1270	12.76	20230727	0.95	N	037400	500	131 억		483793	N	N	0	N	00	N
41	20231025	090422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1422	-1	5	-0.07	2830173	1989	9.60	1423	1424	1422	1849	997	1423	1422.91	1.84	0	737	1453	1438	1409	1394	1365	1445	1401	131	426	500	930	1	1	26223346	373	5.25	0.28	12	0.01	271.00	5087.00	2425	20221111	-41.36	1270	20230727	11.97	2080	-31.63	20230209	1270	11.97	20230727	2425	-41.36	20221111	1270	11.97	20230727	0.95	N	037400	500	131 억		483793	N	N	0	N	00	N
42	20231024	160413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1423	5	2	0.35	29155442	20715	55.21	1416	1424	1380	1843	993	1418	1407.21	1.85	0	-733	1438	1428	1409	1399	1380	1433	1404	131	425	500	930	1	1	26223346	373	5.25	0.28	12	0.08	271.00	5087.00	2425	20221111	-41.32	1270	20230727	12.05	2080	-31.59	20230209	1270	12.05	20230727	2425	-41.32	20221111	1270	12.05	20230727	0.95	N	037400	500	131 억		485705	N	N	0	N	00	N
43	20231024	150420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1423	5	2	0.35	26282556	18696	49.83	1416	1424	1380	1843	993	1418	1405.78	1.85	0	-46	1438	1428	1409	1399	1380	1433	1404	131	425	500	930	1	1	26223346	373	5.25	0.28	12	0.07	271.00	5087.00	2425	20221111	-41.32	1270	20230727	12.05	2080	-31.59	20230209	1270	12.05	20230727	2425	-41.32	20221111	1270	12.05	20230727	0.95	N	037400	500	131 억		485705	N	N	0	N	00	N
44	20231024	140412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1410	-8	5	-0.56	21119279	15051	40.12	1416	1418	1380	1843	993	1418	1403.18	1.85	0	-1207	1438	1428	1409	1399	1380	1433	1404	131	425	500	930	1	1	26223346	370	5.20	0.28	12	0.06	271.00	5087.00	2425	20221111	-41.86	1270	20230727	11.02	2080	-32.21	20230209	1270	11.02	20230727	2425	-41.86	20221111	1270	11.02	20230727	0.95	N	037400	500	131 억		485705	N	N	0	N	00	N
45	20231024	130418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1406	-12	5	-0.85	18462274	13165	35.09	1416	1418	1380	1843	993	1418	1402.38	1.85	0	-1089	1438	1428	1409	1399	1380	1433	1404	131	425	500	930	1	1	26223346	369	5.19	0.28	12	0.05	271.00	5087.00	2425	20221111	-42.02	1270	20230727	10.71	2080	-32.40	20230209	1270	10.71	20230727	2425	-42.02	20221111	1270	10.71	20230727	0.95	N	037400	500	131 억		485705	N	N	0	N	00	N
46	20231024	120422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1399	-19	5	-1.34	17266949	12314	32.82	1416	1418	1380	1843	993	1418	1402.22	1.85	0	-613	1438	1428	1409	1399	1380	1433	1404	131	425	500	930	1	1	26223346	367	5.16	0.28	12	0.05	271.00	5087.00	2425	20221111	-42.31	1270	20230727	10.16	2080	-32.74	20230209	1270	10.16	20230727	2425	-42.31	20221111	1270	10.16	20230727	0.95	N	037400	500	131 억		485705	N	N	0	N	00	N
47	20231024	110417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1400	-18	5	-1.27	14821778	10567	28.17	1416	1418	1380	1843	993	1418	1402.65	1.85	0	-254	1438	1428	1409	1399	1380	1433	1404	131	425	500	930	1	1	26223346	367	5.17	0.28	12	0.04	271.00	5087.00	2425	20221111	-42.27	1270	20230727	10.24	2080	-32.69	20230209	1270	10.24	20230727	2425	-42.27	20221111	1270	10.24	20230727	0.95	N	037400	500	131 억		485705	N	N	0	N	00	N
48	20231024	100414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1412	-6	5	-0.42	12397733	8825	23.52	1416	1418	1380	1843	993	1418	1404.84	1.85	0	78	1438	1428	1409	1399	1380	1433	1404	131	425	500	930	1	1	26223346	370	5.21	0.28	12	0.03	271.00	5087.00	2425	20221111	-41.77	1270	20230727	11.18	2080	-32.12	20230209	1270	11.18	20230727	2425	-41.77	20221111	1270	11.18	20230727	0.95	N	037400	500	131 억		485705	N	N	0	N	00	N
49	20231024	090417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1416	-2	5	-0.14	4382520	3095	8.25	1416	1416	1416	1843	993	1418	1416.00	1.85	0	719	1438	1428	1409	1399	1380	1433	1404	131	425	500	930	1	1	26223346	371	5.23	0.28	12	0.01	271.00	5087.00	2425	20221111	-41.61	1270	20230727	11.50	2080	-31.92	20230209	1270	11.50	20230727	2425	-41.61	20221111	1270	11.50	20230727	0.95	N	037400	500	131 억		485705	N	N	0	N	00	N
50	20231023	160412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1418	3	2	0.21	53046087	37515	74.92	1411	1419	1390	1839	991	1415	1413.97	1.86	0	-2077	1465	1439	1416	1390	1367	1428	1379	131	424	500	930	1	1	26223346	372	5.23	0.28	12	0.14	271.00	5087.00	2425	20221111	-41.53	1270	20230727	11.65	2080	-31.83	20230209	1270	11.65	20230727	2425	-41.53	20221111	1270	11.65	20230727	0.96	N	037400	500	131 억		487713	N	N	0	N	00	N
51	20231023	150411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1418	3	2	0.21	51527234	36441	72.77	1411	1419	1390	1839	991	1415	1413.97	1.86	0	-2109	1465	1439	1416	1390	1367	1428	1379	131	424	500	930	1	1	26223346	372	5.23	0.28	12	0.14	271.00	5087.00	2425	20221111	-41.53	1270	20230727	11.65	2080	-31.83	20230209	1270	11.65	20230727	2425	-41.53	20221111	1270	11.65	20230727	0.96	N	037400	500	131 억		487713	N	N	0	N	00	N
52	20231023	140413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1416	1	2	0.07	38503871	27249	54.42	1411	1416	1390	1839	991	1415	1412.98	1.86	0	-2108	1465	1439	1416	1390	1367	1428	1379	131	424	500	930	1	1	26223346	371	5.23	0.28	12	0.10	271.00	5087.00	2425	20221111	-41.61	1270	20230727	11.50	2080	-31.92	20230209	1270	11.50	20230727	2425	-41.61	20221111	1270	11.50	20230727	0.96	N	037400	500	131 억		487713	N	N	0	N	00	N
53	20231023	130414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1415	0	3	0.00	34246815	24239	48.41	1411	1415	1390	1839	991	1415	1412.81	1.86	0	-1267	1465	1439	1416	1390	1367	1428	1379	131	424	500	930	1	1	26223346	371	5.22	0.28	12	0.09	271.00	5087.00	2425	20221111	-41.65	1270	20230727	11.42	2080	-31.97	20230209	1270	11.42	20230727	2425	-41.65	20221111	1270	11.42	20230727	0.96	N	037400	500	131 억		487713	N	N	0	N	00	N
54	20231023	120411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1415	0	3	0.00	32249246	22827	45.59	1411	1415	1390	1839	991	1415	1412.69	1.86	0	-1078	1465	1439	1416	1390	1367	1428	1379	131	424	500	930	1	1	26223346	371	5.22	0.28	12	0.09	271.00	5087.00	2425	20221111	-41.65	1270	20230727	11.42	2080	-31.97	20230209	1270	11.42	20230727	2425	-41.65	20221111	1270	11.42	20230727	0.96	N	037400	500	131 억		487713	N	N	0	N	00	N
55	20231023	110411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1415	0	3	0.00	26926932	19065	38.07	1411	1415	1390	1839	991	1415	1412.26	1.86	0	-1077	1465	1439	1416	1390	1367	1428	1379	131	424	500	930	1	1	26223346	371	5.22	0.28	12	0.07	271.00	5087.00	2425	20221111	-41.65	1270	20230727	11.42	2080	-31.97	20230209	1270	11.42	20230727	2425	-41.65	20221111	1270	11.42	20230727	0.96	N	037400	500	131 억		487713	N	N	0	N	00	N
56	20231023	100408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1410	-5	5	-0.35	10882096	7719	15.41	1411	1413	1390	1839	991	1415	1409.17	1.86	0	-804	1465	1439	1416	1390	1367	1428	1379	131	424	500	930	1	1	26223346	370	5.20	0.28	12	0.03	271.00	5087.00	2425	20221111	-41.86	1270	20230727	11.02	2080	-32.21	20230209	1270	11.02	20230727	2425	-41.86	20221111	1270	11.02	20230727	0.96	N	037400	500	131 억		487713	N	N	0	N	00	N
57	20231023	090415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1405	-10	5	-0.71	4703381	3342	6.67	1411	1411	1390	1839	991	1415	1404.89	1.86	0	-59	1465	1439	1416	1390	1367	1428	1379	131	424	500	930	1	1	26223346	368	5.18	0.28	12	0.01	271.00	5087.00	2425	20221111	-42.06	1270	20230727	10.63	2080	-32.45	20230209	1270	10.63	20230727	2425	-42.06	20221111	1270	10.63	20230727	0.96	N	037400	500	131 억		487713	N	N	0	N	00	N
58	20231020	160411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1415	-36	5	-2.48	70409779	50075	227.19	1442	1442	1393	1886	1016	1451	1406.09	1.88	0	-4154	1480	1465	1445	1430	1410	1473	1438	131	435	500	950	1	1	26223346	371	5.22	0.28	12	0.19	271.00	5087.00	2425	20221111	-41.65	1270	20230727	11.42	2080	-31.97	20230209	1270	11.42	20230727	2425	-41.65	20221111	1270	11.42	20230727	0.97	N	037400	500	131 억		491934	N	N	0	N	00	N
59	20231020	150411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1406	-45	5	-3.10	68425270	48670	220.82	1442	1442	1393	1886	1016	1451	1405.90	1.88	0	-4186	1480	1465	1445	1430	1410	1473	1438	131	435	500	950	1	1	26223346	369	5.19	0.28	12	0.19	271.00	5087.00	2425	20221111	-42.02	1270	20230727	10.71	2080	-32.40	20230209	1270	10.71	20230727	2425	-42.02	20221111	1270	10.71	20230727	0.97	N	037400	500	131 억		491934	N	N	0	N	00	N
60	20231020	140413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1405	-46	5	-3.17	63543509	45192	205.04	1442	1442	1393	1886	1016	1451	1406.08	1.88	0	-2884	1480	1465	1445	1430	1410	1473	1438	131	435	500	950	1	1	26223346	368	5.18	0.28	12	0.17	271.00	5087.00	2425	20221111	-42.06	1270	20230727	10.63	2080	-32.45	20230209	1270	10.63	20230727	2425	-42.06	20221111	1270	10.63	20230727	0.97	N	037400	500	131 억		491934	N	N	0	N	00	N
61	20231020	130403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1401	-50	5	-3.45	53317131	37898	171.94	1442	1442	1393	1886	1016	1451	1406.86	1.88	0	-2823	1480	1465	1445	1430	1410	1473	1438	131	435	500	950	1	1	26223346	367	5.17	0.28	12	0.14	271.00	5087.00	2425	20221111	-42.23	1270	20230727	10.31	2080	-32.64	20230209	1270	10.31	20230727	2425	-42.23	20221111	1270	10.31	20230727	0.97	N	037400	500	131 억		491934	N	N	0	N	00	N
62	20231020	120408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1402	-49	5	-3.38	46216815	32815	148.88	1442	1442	1393	1886	1016	1451	1408.41	1.88	0	-2643	1480	1465	1445	1430	1410	1473	1438	131	435	500	950	1	1	26223346	368	5.17	0.28	12	0.13	271.00	5087.00	2425	20221111	-42.19	1270	20230727	10.39	2080	-32.60	20230209	1270	10.39	20230727	2425	-42.19	20221111	1270	10.39	20230727	0.97	N	037400	500	131 억		491934	N	N	0	N	00	N
63	20231020	110413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1400	-51	5	-3.51	35915302	25443	115.43	1442	1442	1395	1886	1016	1451	1411.60	1.88	0	-2706	1480	1465	1445	1430	1410	1473	1438	131	435	500	950	1	1	26223346	367	5.17	0.28	12	0.10	271.00	5087.00	2425	20221111	-42.27	1270	20230727	10.24	2080	-32.69	20230209	1270	10.24	20230727	2425	-42.27	20221111	1270	10.24	20230727	0.97	N	037400	500	131 억		491934	N	N	0	N	00	N
64	20231020	100408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1404	-47	5	-3.24	27939244	19746	89.59	1442	1442	1396	1886	1016	1451	1414.93	1.88	0	-1910	1480	1465	1445	1430	1410	1473	1438	131	435	500	950	1	1	26223346	368	5.18	0.28	12	0.08	271.00	5087.00	2425	20221111	-42.10	1270	20230727	10.55	2080	-32.50	20230209	1270	10.55	20230727	2425	-42.10	20221111	1270	10.55	20230727	0.97	N	037400	500	131 억		491934	N	N	0	N	00	N
65	20231020	090411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1438	-13	5	-0.90	4571354	3173	14.40	1442	1442	1438	1886	1016	1451	1440.70	1.88	0	-1028	1480	1465	1445	1430	1410	1473	1438	131	435	500	950	1	1	26223346	377	5.31	0.28	12	0.01	271.00	5087.00	2425	20221111	-40.70	1270	20230727	13.23	2080	-30.87	20230209	1270	13.23	20230727	2425	-40.70	20221111	1270	13.23	20230727	0.97	N	037400	500	131 억		491934	N	N	0	N	00	N
66	20231019	160407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1451	-19	5	-1.29	30823533	21352	95.32	1450	1460	1425	1911	1029	1470	1443.59	1.88	0	-1643	1509	1489	1475	1455	1441	1482	1448	131	441	500	970	1	1	26223346	381	5.35	0.29	12	0.08	271.00	5087.00	2425	20221111	-40.16	1270	20230727	14.25	2080	-30.24	20230209	1270	14.25	20230727	2425	-40.16	20221111	1270	14.25	20230727	0.98	N	037400	500	131 억		493391	N	N	0	N	00	N
67	20231019	150406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1442	-28	5	-1.90	28918423	20027	89.41	1450	1460	1425	1911	1029	1470	1443.97	1.88	0	-1674	1509	1489	1475	1455	1441	1482	1448	131	441	500	970	1	1	26223346	378	5.32	0.28	12	0.08	271.00	5087.00	2425	20221111	-40.54	1270	20230727	13.54	2080	-30.67	20230209	1270	13.54	20230727	2425	-40.54	20221111	1270	13.54	20230727	0.98	N	037400	500	131 억		493391	N	N	0	N	00	N
68	20231019	140407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1446	-24	5	-1.63	20356502	14065	62.79	1450	1460	1440	1911	1029	1470	1447.32	1.88	0	-1344	1509	1489	1475	1455	1441	1482	1448	131	441	500	970	1	1	26223346	379	5.34	0.28	12	0.05	271.00	5087.00	2425	20221111	-40.37	1270	20230727	13.86	2080	-30.48	20230209	1270	13.86	20230727	2425	-40.37	20221111	1270	13.86	20230727	0.98	N	037400	500	131 억		493391	N	N	0	N	00	N
69	20231019	130405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1449	-21	5	-1.43	18786990	12979	57.94	1450	1460	1440	1911	1029	1470	1447.49	1.88	0	-1299	1509	1489	1475	1455	1441	1482	1448	131	441	500	970	1	1	26223346	380	5.35	0.28	12	0.05	271.00	5087.00	2425	20221111	-40.25	1270	20230727	14.09	2080	-30.34	20230209	1270	14.09	20230727	2425	-40.25	20221111	1270	14.09	20230727	0.98	N	037400	500	131 억		493391	N	N	0	N	00	N
70	20231019	120406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1451	-19	5	-1.29	16624761	11484	51.27	1450	1460	1440	1911	1029	1470	1447.65	1.88	0	-1358	1509	1489	1475	1455	1441	1482	1448	131	441	500	970	1	1	26223346	381	5.35	0.29	12	0.04	271.00	5087.00	2425	20221111	-40.16	1270	20230727	14.25	2080	-30.24	20230209	1270	14.25	20230727	2425	-40.16	20221111	1270	14.25	20230727	0.98	N	037400	500	131 억		493391	N	N	0	N	00	N
71	20231019	110407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1449	-21	5	-1.43	15851993	10951	48.89	1450	1460	1440	1911	1029	1470	1447.54	1.88	0	-1129	1509	1489	1475	1455	1441	1482	1448	131	441	500	970	1	1	26223346	380	5.35	0.28	12	0.04	271.00	5087.00	2425	20221111	-40.25	1270	20230727	14.09	2080	-30.34	20230209	1270	14.09	20230727	2425	-40.25	20221111	1270	14.09	20230727	0.98	N	037400	500	131 억		493391	N	N	0	N	00	N
72	20231019	100404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1450	-20	5	-1.36	11378234	7861	35.09	1450	1460	1440	1911	1029	1470	1447.43	1.88	0	-4	1509	1489	1475	1455	1441	1482	1448	131	441	500	970	1	1	26223346	380	5.35	0.29	12	0.03	271.00	5087.00	2425	20221111	-40.21	1270	20230727	14.17	2080	-30.29	20230209	1270	14.17	20230727	2425	-40.21	20221111	1270	14.17	20230727	0.98	N	037400	500	131 억		493391	N	N	0	N	00	N
73	20231019	090408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1450	-20	5	-1.36	4085131	2819	12.58	1450	1450	1445	1911	1029	1470	1449.14	1.88	0	-607	1509	1489	1475	1455	1441	1482	1448	131	441	500	970	1	1	26223346	380	5.35	0.29	12	0.01	271.00	5087.00	2425	20221111	-40.21	1270	20230727	14.17	2080	-30.29	20230209	1270	14.17	20230727	2425	-40.21	20221111	1270	14.17	20230727	0.98	N	037400	500	131 억		493391	N	N	0	N	00	N
74	20231018	160409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1470	-25	5	-1.67	33108339	22400	101.19	1495	1495	1461	1943	1047	1495	1478.05	1.89	0	-2815	1531	1512	1501	1482	1471	1507	1477	131	448	500	980	1	1	26223346	385	5.42	0.29	12	0.09	271.00	5087.00	2425	20221111	-39.38	1270	20230727	15.75	2080	-29.33	20230209	1270	15.75	20230727	2425	-39.38	20221111	1270	15.75	20230727	0.97	N	037400	500	131 억		496237	N	N	0	N	00	N
75	20231018	150404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1464	-31	5	-2.07	31600359	21372	96.55	1495	1495	1461	1943	1047	1495	1478.59	1.89	0	-2846	1531	1512	1501	1482	1471	1507	1477	131	448	500	980	1	1	26223346	384	5.40	0.29	12	0.08	271.00	5087.00	2425	20221111	-39.63	1270	20230727	15.28	2080	-29.62	20230209	1270	15.28	20230727	2425	-39.63	20221111	1270	15.28	20230727	0.97	N	037400	500	131 억		496237	N	N	0	N	00	N
76	20231018	140401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1475	-20	5	-1.34	21966267	14801	66.86	1495	1495	1470	1943	1047	1495	1484.11	1.89	0	-1966	1531	1512	1501	1482	1471	1507	1477	131	448	500	980	1	1	26223346	387	5.44	0.29	12	0.06	271.00	5087.00	2425	20221111	-39.18	1270	20230727	16.14	2080	-29.09	20230209	1270	16.14	20230727	2425	-39.18	20221111	1270	16.14	20230727	0.97	N	037400	500	131 억		496237	N	N	0	N	00	N
77	20231018	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1471	-24	5	-1.61	19631642	13216	59.70	1495	1495	1471	1943	1047	1495	1485.45	1.89	0	-1826	1531	1512	1501	1482	1471	1507	1477	131	448	500	980	1	1	26223346	386	5.43	0.29	12	0.05	271.00	5087.00	2425	20221111	-39.34	1270	20230727	15.83	2080	-29.28	20230209	1270	15.83	20230727	2425	-39.34	20221111	1270	15.83	20230727	0.97	N	037400	500	131 억		496237	N	N	0	N	00	N
78	20231018	120405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1480	-15	5	-1.00	16747577	11261	50.87	1495	1495	1478	1943	1047	1495	1487.22	1.89	0	-1559	1531	1512	1501	1482	1471	1507	1477	131	448	500	980	1	1	26223346	388	5.46	0.29	12	0.04	271.00	5087.00	2425	20221111	-38.97	1270	20230727	16.54	2080	-28.85	20230209	1270	16.54	20230727	2425	-38.97	20221111	1270	16.54	20230727	0.97	N	037400	500	131 억		496237	N	N	0	N	00	N
79	20231018	110402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1481	-14	5	-0.94	14655941	9848	44.49	1495	1495	1481	1943	1047	1495	1488.21	1.89	0	-1282	1531	1512	1501	1482	1471	1507	1477	131	448	500	980	1	1	26223346	388	5.46	0.29	12	0.04	271.00	5087.00	2425	20221111	-38.93	1270	20230727	16.61	2080	-28.80	20230209	1270	16.61	20230727	2425	-38.93	20221111	1270	16.61	20230727	0.97	N	037400	500	131 억		496237	N	N	0	N	00	N
80	20231018	100405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1485	-10	5	-0.67	8185884	5487	24.79	1495	1495	1485	1943	1047	1495	1491.87	1.89	0	-607	1531	1512	1501	1482	1471	1507	1477	131	448	500	980	1	1	26223346	389	5.48	0.29	12	0.02	271.00	5087.00	2425	20221111	-38.76	1270	20230727	16.93	2080	-28.61	20230209	1270	16.93	20230727	2425	-38.76	20221111	1270	16.93	20230727	0.97	N	037400	500	131 억		496237	N	N	0	N	00	N
81	20231018	090403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1494	-1	5	-0.07	669610	448	2.02	1495	1495	1492	1943	1047	1495	1494.67	1.89	0	-62	1531	1512	1501	1482	1471	1507	1477	131	448	500	980	1	1	26223346	392	5.51	0.29	12	0.00	271.00	5087.00	2425	20221111	-38.39	1270	20230727	17.64	2080	-28.17	20230209	1270	17.64	20230727	2425	-38.39	20221111	1270	17.64	20230727	0.97	N	037400	500	131 억		496237	N	N	0	N	00	N
82	20231017	160405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	-2	5	-0.13	33251219	22135	49.22	1497	1520	1490	1946	1048	1497	1502.20	1.90	0	-346	1541	1519	1508	1486	1475	1513	1480	131	449	500	980	1	1	26223346	392	5.52	0.29	12	0.08	271.00	5087.00	2425	20221111	-38.35	1270	20230727	17.72	2080	-28.12	20230209	1270	17.72	20230727	2425	-38.35	20221111	1270	17.72	20230727	0.97	N	037400	500	131 억		497727	N	N	0	N	00	N
83	20231017	150403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1518	21	2	1.40	31222495	20782	46.22	1497	1520	1490	1946	1048	1497	1502.38	1.90	0	-376	1541	1519	1508	1486	1475	1513	1480	131	449	500	980	1	1	26223346	398	5.60	0.30	12	0.08	271.00	5087.00	2425	20221111	-37.40	1270	20230727	19.53	2080	-27.02	20230209	1270	19.53	20230727	2425	-37.40	20221111	1270	19.53	20230727	0.97	N	037400	500	131 억		497727	N	N	0	N	00	N
84	20231017	140405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1503	6	2	0.40	30738566	20463	45.51	1497	1519	1490	1946	1048	1497	1502.15	1.90	0	-330	1541	1519	1508	1486	1475	1513	1480	131	449	500	980	1	1	26223346	394	5.55	0.30	12	0.08	271.00	5087.00	2425	20221111	-38.02	1270	20230727	18.35	2080	-27.74	20230209	1270	18.35	20230727	2425	-38.02	20221111	1270	18.35	20230727	0.97	N	037400	500	131 억		497727	N	N	0	N	00	N
85	20231017	130403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	3	2	0.20	16304637	10866	24.16	1497	1505	1490	1946	1048	1497	1500.52	1.90	0	-50	1541	1519	1508	1486	1475	1513	1480	131	449	500	980	1	1	26223346	393	5.54	0.29	12	0.04	271.00	5087.00	2425	20221111	-38.14	1270	20230727	18.11	2080	-27.88	20230209	1270	18.11	20230727	2425	-38.14	20221111	1270	18.11	20230727	0.97	N	037400	500	131 억		497727	N	N	0	N	00	N
86	20231017	120404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	3	2	0.20	15158870	10102	22.46	1497	1505	1490	1946	1048	1497	1500.58	1.90	0	173	1541	1519	1508	1486	1475	1513	1480	131	449	500	980	1	1	26223346	393	5.54	0.29	12	0.04	271.00	5087.00	2425	20221111	-38.14	1270	20230727	18.11	2080	-27.88	20230209	1270	18.11	20230727	2425	-38.14	20221111	1270	18.11	20230727	0.97	N	037400	500	131 억		497727	N	N	0	N	00	N
87	20231017	110400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	3	2	0.20	13013142	8671	19.28	1497	1505	1490	1946	1048	1497	1500.77	1.90	0	184	1541	1519	1508	1486	1475	1513	1480	131	449	500	980	1	1	26223346	393	5.54	0.29	12	0.03	271.00	5087.00	2425	20221111	-38.14	1270	20230727	18.11	2080	-27.88	20230209	1270	18.11	20230727	2425	-38.14	20221111	1270	18.11	20230727	0.97	N	037400	500	131 억		497727	N	N	0	N	00	N
88	20231017	100359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	-7	5	-0.47	7523780	5017	11.16	1497	1504	1490	1946	1048	1497	1499.66	1.90	0	672	1541	1519	1508	1486	1475	1513	1480	131	449	500	980	1	1	26223346	391	5.50	0.29	12	0.02	271.00	5087.00	2425	20221111	-38.56	1270	20230727	17.32	2080	-28.37	20230209	1270	17.32	20230727	2425	-38.56	20221111	1270	17.32	20230727	0.97	N	037400	500	131 억		497727	N	N	0	N	00	N
89	20231017	090401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1498	1	2	0.07	1089988	728	1.62	1497	1499	1497	1946	1048	1497	1497.24	1.90	0	714	1541	1519	1508	1486	1475	1513	1480	131	449	500	980	1	1	26223346	393	5.53	0.29	12	0.00	271.00	5087.00	2425	20221111	-38.23	1270	20230727	17.95	2080	-27.98	20230209	1270	17.95	20230727	2425	-38.23	20221111	1270	17.95	20230727	0.97	N	037400	500	131 억		497727	N	N	0	N	00	N
90	20231016	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1497	-24	5	-1.58	67987037	44958	173.54	1530	1530	1497	1977	1065	1521	1512.42	1.91	0	-3068	1538	1529	1512	1503	1486	1534	1508	131	456	500	1000	1	1	26223346	393	5.52	0.29	12	0.17	271.00	5087.00	2425	20221111	-38.27	1270	20230727	17.87	2080	-28.03	20230209	1270	17.87	20230727	2425	-38.27	20221111	1270	17.87	20230727	0.96	N	037400	500	131 억		500858	N	N	0	N	00	N
91	20231016	150400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1507	-14	5	-0.92	52509525	34621	133.64	1530	1530	1500	1977	1065	1521	1516.70	1.91	0	-3131	1538	1529	1512	1503	1486	1534	1508	131	456	500	1000	1	1	26223346	395	5.56	0.30	12	0.13	271.00	5087.00	2425	20221111	-37.86	1270	20230727	18.66	2080	-27.55	20230209	1270	18.66	20230727	2425	-37.86	20221111	1270	18.66	20230727	0.96	N	037400	500	131 억		500858	N	N	0	N	00	N
92	20231016	140400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1518	-3	5	-0.20	50269728	33141	127.93	1530	1530	1505	1977	1065	1521	1516.84	1.91	0	-2963	1538	1529	1512	1503	1486	1534	1508	131	456	500	1000	1	1	26223346	398	5.60	0.30	12	0.13	271.00	5087.00	2425	20221111	-37.40	1270	20230727	19.53	2080	-27.02	20230209	1270	19.53	20230727	2425	-37.40	20221111	1270	19.53	20230727	0.96	N	037400	500	131 억		500858	N	N	0	N	00	N
93	20231016	130359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1521	0	3	0.00	35197006	23226	89.65	1530	1530	1505	1977	1065	1521	1515.41	1.91	0	-2751	1538	1529	1512	1503	1486	1534	1508	131	456	500	1000	1	1	26223346	399	5.61	0.30	12	0.09	271.00	5087.00	2425	20221111	-37.28	1270	20230727	19.76	2080	-26.88	20230209	1270	19.76	20230727	2425	-37.28	20221111	1270	19.76	20230727	0.96	N	037400	500	131 억		500858	N	N	0	N	00	N
94	20231016	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1516	-5	5	-0.33	28463544	18792	72.54	1530	1530	1505	1977	1065	1521	1514.66	1.91	0	-2421	1538	1529	1512	1503	1486	1534	1508	131	456	500	1000	1	1	26223346	398	5.59	0.30	12	0.07	271.00	5087.00	2425	20221111	-37.48	1270	20230727	19.37	2080	-27.12	20230209	1270	19.37	20230727	2425	-37.48	20221111	1270	19.37	20230727	0.96	N	037400	500	131 억		500858	N	N	0	N	00	N
95	20231016	110358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1512	-9	5	-0.59	19516862	12859	49.64	1530	1530	1506	1977	1065	1521	1517.76	1.91	0	-1873	1538	1529	1512	1503	1486	1534	1508	131	456	500	1000	1	1	26223346	396	5.58	0.30	12	0.05	271.00	5087.00	2425	20221111	-37.65	1270	20230727	19.06	2080	-27.31	20230209	1270	19.06	20230727	2425	-37.65	20221111	1270	19.06	20230727	0.96	N	037400	500	131 억		500858	N	N	0	N	00	N
96	20231016	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1518	-3	5	-0.20	17546570	11559	44.62	1530	1530	1506	1977	1065	1521	1518.00	1.91	0	-1852	1538	1529	1512	1503	1486	1534	1508	131	456	500	1000	1	1	26223346	398	5.60	0.30	12	0.04	271.00	5087.00	2425	20221111	-37.40	1270	20230727	19.53	2080	-27.02	20230209	1270	19.53	20230727	2425	-37.40	20221111	1270	19.53	20230727	0.96	N	037400	500	131 억		500858	N	N	0	N	00	N
97	20231016	090357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1520	-1	5	-0.07	6417078	4216	16.27	1530	1530	1520	1977	1065	1521	1522.08	1.91	0	-2100	1538	1529	1512	1503	1486	1534	1508	131	456	500	1000	1	1	26223346	399	5.61	0.30	12	0.02	271.00	5087.00	2425	20221111	-37.32	1270	20230727	19.69	2080	-26.92	20230209	1270	19.69	20230727	2425	-37.32	20221111	1270	19.69	20230727	0.96	N	037400	500	131 억		500858	N	N	0	N	00	N
98	20231012	160405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1510	38	2	2.58	115303892	76344	238.72	1472	1549	1471	1913	1031	1472	1510.32	1.92	0	-2318	1498	1485	1462	1449	1426	1491	1455	131	441	500	970	1	1	26223346	396	5.57	0.30	12	0.29	271.00	5087.00	2615	20221007	-42.26	1270	20230727	18.90	2080	-27.40	20230209	1270	18.90	20230727	2425	-37.73	20221111	1270	18.90	20230727	0.97	N	037400	500	131 억		504401	N	N	0	N	00	N
99	20231012	150359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1509	37	2	2.51	106373768	70382	220.08	1472	1549	1471	1913	1031	1472	1511.38	1.92	0	-2348	1498	1485	1462	1449	1426	1491	1455	131	441	500	970	1	1	26223346	396	5.57	0.30	12	0.27	271.00	5087.00	2615	20221007	-42.29	1270	20230727	18.82	2080	-27.45	20230209	1270	18.82	20230727	2425	-37.77	20221111	1270	18.82	20230727	0.97	N	037400	500	131 억		504401	N	N	0	N	00	N
100	20231012	140358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1508	36	2	2.45	102526682	67831	212.10	1472	1549	1471	1913	1031	1472	1511.50	1.92	0	-1178	1498	1485	1462	1449	1426	1491	1455	131	441	500	970	1	1	26223346	395	5.56	0.30	12	0.26	271.00	5087.00	2615	20221007	-42.33	1270	20230727	18.74	2080	-27.50	20230209	1270	18.74	20230727	2425	-37.81	20221111	1270	18.74	20230727	0.97	N	037400	500	131 억		504401	N	N	0	N	00	N
101	20231012	130359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1510	38	2	2.58	99457268	65798	205.75	1472	1549	1471	1913	1031	1472	1511.55	1.92	0	-1152	1498	1485	1462	1449	1426	1491	1455	131	441	500	970	1	1	26223346	396	5.57	0.30	12	0.25	271.00	5087.00	2615	20221007	-42.26	1270	20230727	18.90	2080	-27.40	20230209	1270	18.90	20230727	2425	-37.73	20221111	1270	18.90	20230727	0.97	N	037400	500	131 억		504401	N	N	0	N	00	N
102	20231012	120406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1510	38	2	2.58	97514409	64512	201.73	1472	1549	1471	1913	1031	1472	1511.57	1.92	0	-1111	1498	1485	1462	1449	1426	1491	1455	131	441	500	970	1	1	26223346	396	5.57	0.30	12	0.25	271.00	5087.00	2615	20221007	-42.26	1270	20230727	18.90	2080	-27.40	20230209	1270	18.90	20230727	2425	-37.73	20221111	1270	18.90	20230727	0.97	N	037400	500	131 억		504401	N	N	0	N	00	N
103	20231012	110403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1511	39	2	2.65	95712749	63319	198.00	1472	1549	1471	1913	1031	1472	1511.60	1.92	0	-838	1498	1485	1462	1449	1426	1491	1455	131	441	500	970	1	1	26223346	396	5.58	0.30	12	0.24	271.00	5087.00	2615	20221007	-42.22	1270	20230727	18.98	2080	-27.36	20230209	1270	18.98	20230727	2425	-37.69	20221111	1270	18.98	20230727	0.97	N	037400	500	131 억		504401	N	N	0	N	00	N
104	20231012	100402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1508	36	2	2.45	89680643	59314	185.47	1472	1549	1471	1913	1031	1472	1511.96	1.92	0	-247	1498	1485	1462	1449	1426	1491	1455	131	441	500	970	1	1	26223346	395	5.56	0.30	12	0.23	271.00	5087.00	2615	20221007	-42.33	1270	20230727	18.74	2080	-27.50	20230209	1270	18.74	20230727	2425	-37.81	20221111	1270	18.74	20230727	0.97	N	037400	500	131 억		504401	N	N	0	N	00	N
105	20231012	090403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1471	-1	5	-0.07	6016216	4088	12.78	1472	1478	1471	1913	1031	1472	1471.68	1.92	0	161	1498	1485	1462	1449	1426	1491	1455	131	441	500	970	1	1	26223346	386	5.43	0.29	12	0.02	271.00	5087.00	2615	20221007	-43.75	1270	20230727	15.83	2080	-29.28	20230209	1270	15.83	20230727	2425	-39.34	20221111	1270	15.83	20230727	0.97	N	037400	500	131 억		504401	N	N	0	N	00	N
106	20231011	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1472	21	2	1.45	46455303	31980	92.16	1440	1475	1439	1886	1016	1451	1452.64	1.92	0	1078	1495	1473	1451	1429	1407	1484	1440	131	435	500	950	1	1	26223346	386	5.43	0.29	12	0.12	271.00	5087.00	2615	20221007	-43.71	1270	20230727	15.91	2080	-29.23	20230209	1270	15.91	20230727	2500	-41.12	20221011	1270	15.91	20230727	0.97	N	037400	500	131 억		503354	N	N	0	N	00	N
107	20231011	150400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1466	15	2	1.03	43355568	29852	86.03	1440	1475	1439	1886	1016	1451	1452.35	1.92	0	1047	1495	1473	1451	1429	1407	1484	1440	131	435	500	950	1	1	26223346	384	5.41	0.29	12	0.11	271.00	5087.00	2615	20221007	-43.94	1270	20230727	15.43	2080	-29.52	20230209	1270	15.43	20230727	2500	-41.36	20221011	1270	15.43	20230727	0.97	N	037400	500	131 억		503354	N	N	0	N	00	N
108	20231011	140404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1464	13	2	0.90	39670686	27329	78.76	1440	1475	1439	1886	1016	1451	1451.60	1.92	0	1180	1495	1473	1451	1429	1407	1484	1440	131	435	500	950	1	1	26223346	384	5.40	0.29	12	0.10	271.00	5087.00	2615	20221007	-44.02	1270	20230727	15.28	2080	-29.62	20230209	1270	15.28	20230727	2500	-41.44	20221011	1270	15.28	20230727	0.97	N	037400	500	131 억		503354	N	N	0	N	00	N
109	20231011	130357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1454	3	2	0.21	33859044	23341	67.27	1440	1475	1439	1886	1016	1451	1450.63	1.92	0	1474	1495	1473	1451	1429	1407	1484	1440	131	435	500	950	1	1	26223346	381	5.37	0.29	12	0.09	271.00	5087.00	2615	20221007	-44.40	1270	20230727	14.49	2080	-30.10	20230209	1270	14.49	20230727	2500	-41.84	20221011	1270	14.49	20230727	0.97	N	037400	500	131 억		503354	N	N	0	N	00	N
110	20231011	120406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1456	5	2	0.34	29747149	20504	59.09	1440	1475	1439	1886	1016	1451	1450.80	1.92	0	1061	1495	1473	1451	1429	1407	1484	1440	131	435	500	950	1	1	26223346	382	5.37	0.29	12	0.08	271.00	5087.00	2615	20221007	-44.32	1270	20230727	14.65	2080	-30.00	20230209	1270	14.65	20230727	2500	-41.76	20221011	1270	14.65	20230727	0.97	N	037400	500	131 억		503354	N	N	0	N	00	N
111	20231011	110402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1463	12	2	0.83	18511219	12751	36.75	1440	1475	1439	1886	1016	1451	1451.75	1.92	0	509	1495	1473	1451	1429	1407	1484	1440	131	435	500	950	1	1	26223346	384	5.40	0.29	12	0.05	271.00	5087.00	2615	20221007	-44.05	1270	20230727	15.20	2080	-29.66	20230209	1270	15.20	20230727	2500	-41.48	20221011	1270	15.20	20230727	0.97	N	037400	500	131 억		503354	N	N	0	N	00	N
112	20231011	100359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1455	4	2	0.28	9660393	6668	19.22	1440	1455	1439	1886	1016	1451	1448.77	1.92	0	513	1495	1473	1451	1429	1407	1484	1440	131	435	500	950	1	1	26223346	382	5.37	0.29	12	0.03	271.00	5087.00	2615	20221007	-44.36	1270	20230727	14.57	2080	-30.05	20230209	1270	14.57	20230727	2500	-41.80	20221011	1270	14.57	20230727	0.97	N	037400	500	131 억		503354	N	N	0	N	00	N
113	20231011	090401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1440	-11	5	-0.76	1323360	919	2.65	1440	1440	1440	1886	1016	1451	1440.00	1.92	0	0	1495	1473	1451	1429	1407	1484	1440	131	435	500	950	1	1	26223346	378	5.31	0.28	12	0.00	271.00	5087.00	2615	20221007	-44.93	1270	20230727	13.39	2080	-30.77	20230209	1270	13.39	20230727	2500	-42.40	20221011	1270	13.39	20230727	0.97	N	037400	500	131 억		503354	N	N	0	N	00	N
114	20231010	160358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1451	6	2	0.42	50506464	34699	171.93	1445	1473	1429	1878	1012	1445	1455.56	1.93	0	-3366	1457	1450	1441	1434	1425	1454	1438	131	433	500	950	1	1	26223346	381	5.35	0.29	12	0.13	271.00	5087.00	2615	20221007	-44.51	1270	20230727	14.25	2080	-30.24	20230209	1270	14.25	20230727	2500	-41.96	20221011	1270	14.25	20230727	0.96	N	037400	500	131 억		506751	N	N	0	N	00	N
115	20231010	150357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1445	0	3	0.00	47606087	32689	161.97	1445	1473	1429	1878	1012	1445	1456.33	1.93	0	-3390	1457	1450	1441	1434	1425	1454	1438	131	433	500	950	1	1	26223346	379	5.33	0.28	12	0.12	271.00	5087.00	2615	20221007	-44.74	1270	20230727	13.78	2080	-30.53	20230209	1270	13.78	20230727	2500	-42.20	20221011	1270	13.78	20230727	0.96	N	037400	500	131 억		506751	N	N	0	N	00	N
116	20231010	140356	57	100.00	KOSDAQ		유통	N	N	N	N		N	1457	12	2	0.83	34868943	23934	118.59	1445	1466	1429	1878	1012	1445	1456.88	1.93	0	-2919	1457	1450	1441	1434	1425	1454	1438	131	433	500	950	1	1	26223346	382	5.38	0.29	12	0.09	271.00	5087.00	2615	20221007	-44.28	1270	20230727	14.72	2080	-29.95	20230209	1270	14.72	20230727	2500	-41.72	20221011	1270	14.72	20230727	0.96	N	037400	500	131 억		506751	N	N	0	N	00	N
117	20231010	130354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1463	18	2	1.25	26439100	18169	90.03	1445	1466	1429	1878	1012	1445	1455.18	1.93	0	-598	1457	1450	1441	1434	1425	1454	1438	131	433	500	950	1	1	26223346	384	5.40	0.29	12	0.07	271.00	5087.00	2615	20221007	-44.05	1270	20230727	15.20	2080	-29.66	20230209	1270	15.20	20230727	2500	-41.48	20221011	1270	15.20	20230727	0.96	N	037400	500	131 억		506751	N	N	0	N	00	N
118	20231010	120356	57	100.00	KOSDAQ		유통	N	N	N	N		N	1463	18	2	1.25	23116883	15899	78.78	1445	1466	1429	1878	1012	1445	1453.98	1.93	0	97	1457	1450	1441	1434	1425	1454	1438	131	433	500	950	1	1	26223346	384	5.40	0.29	12	0.06	271.00	5087.00	2615	20221007	-44.05	1270	20230727	15.20	2080	-29.66	20230209	1270	15.20	20230727	2500	-41.48	20221011	1270	15.20	20230727	0.96	N	037400	500	131 억		506751	N	N	0	N	00	N
119	20231010	110348	57	100.00	KOSDAQ		유통	N	N	N	N		N	1463	18	2	1.25	15457402	10667	52.85	1445	1463	1429	1878	1012	1445	1449.09	1.93	0	36	1457	1450	1441	1434	1425	1454	1438	131	433	500	950	1	1	26223346	384	5.40	0.29	12	0.04	271.00	5087.00	2615	20221007	-44.05	1270	20230727	15.20	2080	-29.66	20230209	1270	15.20	20230727	2500	-41.48	20221011	1270	15.20	20230727	0.96	N	037400	500	131 억		506751	N	N	0	N	00	N
120	20231010	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1457	12	2	0.83	10526412	7292	36.13	1445	1458	1429	1878	1012	1445	1443.56	1.93	0	-520	1457	1450	1441	1434	1425	1454	1438	131	433	500	950	1	1	26223346	382	5.38	0.29	12	0.03	271.00	5087.00	2615	20221007	-44.28	1270	20230727	14.72	2080	-29.95	20230209	1270	14.72	20230727	2500	-41.72	20221011	1270	14.72	20230727	0.96	N	037400	500	131 억		506751	N	N	0	N	00	N
121	20231010	090353	57	100.00	KOSDAQ		유통	N	N	N	N		N	1443	-2	5	-0.14	4613589	3193	15.82	1445	1445	1443	1878	1012	1445	1444.91	1.93	0	0	1457	1450	1441	1434	1425	1454	1438	131	433	500	950	1	1	26223346	378	5.32	0.28	12	0.01	271.00	5087.00	2615	20221007	-44.82	1270	20230727	13.62	2080	-30.62	20230209	1270	13.62	20230727	2500	-42.28	20221011	1270	13.62	20230727	0.96	N	037400	500	131 억		506751	N	N	0	N	00	N
122	20231006	160355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1445	5	2	0.35	29042218	20164	39.56	1439	1448	1432	1872	1008	1440	1440.30	1.93	0	-159	1524	1481	1448	1405	1372	1465	1389	131	432	500	950	1	1	26223346	379	5.33	0.28	12	0.08	271.00	5087.00	2615	20221007	-44.74	1270	20230727	13.78	2080	-30.53	20230209	1270	13.78	20230727	2615	-44.74	20221007	1270	13.78	20230727	0.99	N	037400	500	131 억		506963	N	N	0	N	00	N
123	20231006	150348	57	100.00	KOSDAQ		유통	N	N	N	N		N	1442	2	2	0.14	26801680	18611	36.52	1439	1448	1432	1872	1008	1440	1440.10	1.93	0	-190	1524	1481	1448	1405	1372	1465	1389	131	432	500	950	1	1	26223346	378	5.32	0.28	12	0.07	271.00	5087.00	2615	20221007	-44.86	1270	20230727	13.54	2080	-30.67	20230209	1270	13.54	20230727	2615	-44.86	20221007	1270	13.54	20230727	0.99	N	037400	500	131 억		506963	N	N	0	N	00	N
124	20231006	140349	57	100.00	KOSDAQ		유통	N	N	N	N		N	1439	-1	5	-0.07	23128254	16059	31.51	1439	1448	1432	1872	1008	1440	1440.21	1.93	0	151	1524	1481	1448	1405	1372	1465	1389	131	432	500	950	1	1	26223346	377	5.31	0.28	12	0.06	271.00	5087.00	2615	20221007	-44.97	1270	20230727	13.31	2080	-30.82	20230209	1270	13.31	20230727	2615	-44.97	20221007	1270	13.31	20230727	0.99	N	037400	500	131 억		506963	N	N	0	N	00	N
125	20231006	130348	57	100.00	KOSDAQ		유통	N	N	N	N		N	1442	2	2	0.14	21622133	15012	29.46	1439	1448	1432	1872	1008	1440	1440.32	1.93	0	160	1524	1481	1448	1405	1372	1465	1389	131	432	500	950	1	1	26223346	378	5.32	0.28	12	0.06	271.00	5087.00	2615	20221007	-44.86	1270	20230727	13.54	2080	-30.67	20230209	1270	13.54	20230727	2615	-44.86	20221007	1270	13.54	20230727	0.99	N	037400	500	131 억		506963	N	N	0	N	00	N
126	20231006	120344	57	100.00	KOSDAQ		유통	N	N	N	N		N	1442	2	2	0.14	19932119	13840	27.16	1439	1448	1432	1872	1008	1440	1440.18	1.93	0	369	1524	1481	1448	1405	1372	1465	1389	131	432	500	950	1	1	26223346	378	5.32	0.28	12	0.05	271.00	5087.00	2615	20221007	-44.86	1270	20230727	13.54	2080	-30.67	20230209	1270	13.54	20230727	2615	-44.86	20221007	1270	13.54	20230727	0.99	N	037400	500	131 억		506963	N	N	0	N	00	N
127	20231006	110342	57	100.00	KOSDAQ		유통	N	N	N	N		N	1441	1	2	0.07	17593177	12217	23.97	1439	1448	1432	1872	1008	1440	1440.06	1.93	0	1776	1524	1481	1448	1405	1372	1465	1389	131	432	500	950	1	1	26223346	378	5.32	0.28	12	0.05	271.00	5087.00	2615	20221007	-44.89	1270	20230727	13.46	2080	-30.72	20230209	1270	13.46	20230727	2615	-44.89	20221007	1270	13.46	20230727	0.99	N	037400	500	131 억		506963	N	N	0	N	00	N
128	20231006	100345	57	100.00	KOSDAQ		유통	N	N	N	N		N	1445	5	2	0.35	12498313	8674	17.02	1439	1448	1437	1872	1008	1440	1440.89	1.93	0	1866	1524	1481	1448	1405	1372	1465	1389	131	432	500	950	1	1	26223346	379	5.33	0.28	12	0.03	271.00	5087.00	2615	20221007	-44.74	1270	20230727	13.78	2080	-30.53	20230209	1270	13.78	20230727	2615	-44.74	20221007	1270	13.78	20230727	0.99	N	037400	500	131 억		506963	N	N	0	N	00	N
129	20231006	090341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1444	4	2	0.28	9012381	6262	12.29	1439	1444	1437	1872	1008	1440	1439.22	1.93	0	1422	1524	1481	1448	1405	1372	1465	1389	131	432	500	950	1	1	26223346	379	5.33	0.28	12	0.02	271.00	5087.00	2615	20221007	-44.78	1270	20230727	13.70	2080	-30.58	20230209	1270	13.70	20230727	2615	-44.78	20221007	1270	13.70	20230727	0.99	N	037400	500	131 억		506963	N	N	0	N	00	N