KissMeData/066910/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	160618	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	15	2	0.69	1166879835	523385	119.60	2180	2310	2120	2840	1530	2185	2229.49	0.00	0	53355	2305	2245	2130	2070	1955	2275	2100	147	655	500	1520	5	1	29354027	646	-7.83	3.13	12	1.78	-281.00	702.00	2930	20230807	-24.91	1590	20230726	38.36	2930	-24.91	20230807	1590	38.36	20230726	2930	-24.91	20230807	1590	38.36	20230726	1.46	N	066910	500	146 억		0	N	N	0	N	00	N
3	20231031	150625	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	10	2	0.46	1137778390	510117	116.57	2180	2310	2120	2840	1530	2185	2230.43	0.00	0	48918	2305	2245	2130	2070	1955	2275	2100	147	655	500	1520	5	1	29354027	644	-7.81	3.13	12	1.74	-281.00	702.00	2930	20230807	-25.09	1590	20230726	38.05	2930	-25.09	20230807	1590	38.05	20230726	2930	-25.09	20230807	1590	38.05	20230726	1.46	N	066910	500	146 억		0	N	N	0	N	00	N
4	20231031	140632	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	0	3	0.00	1041777770	465924	106.47	2180	2310	2120	2840	1530	2185	2235.94	0.00	0	20382	2305	2245	2130	2070	1955	2275	2100	147	655	500	1520	5	1	29354027	641	-7.78	3.11	12	1.59	-281.00	702.00	2930	20230807	-25.43	1590	20230726	37.42	2930	-25.43	20230807	1590	37.42	20230726	2930	-25.43	20230807	1590	37.42	20230726	1.46	N	066910	500	146 억		0	N	N	0	N	00	N
5	20231031	130627	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	5	2	0.23	1025971510	458694	104.82	2180	2310	2120	2840	1530	2185	2236.72	0.00	0	22208	2305	2245	2130	2070	1955	2275	2100	147	655	500	1520	5	1	29354027	643	-7.79	3.12	12	1.56	-281.00	702.00	2930	20230807	-25.26	1590	20230726	37.74	2930	-25.26	20230807	1590	37.74	20230726	2930	-25.26	20230807	1590	37.74	20230726	1.46	N	066910	500	146 억		0	N	N	0	N	00	N
6	20231031	120623	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	15	2	0.69	907653035	404478	92.43	2180	2310	2120	2840	1530	2185	2244.01	0.00	0	17379	2305	2245	2130	2070	1955	2275	2100	147	655	500	1520	5	1	29354027	646	-7.83	3.13	12	1.38	-281.00	702.00	2930	20230807	-24.91	1590	20230726	38.36	2930	-24.91	20230807	1590	38.36	20230726	2930	-24.91	20230807	1590	38.36	20230726	1.46	N	066910	500	146 억		0	N	N	0	N	00	N
7	20231031	110641	57	100.00	KOSDAQ		유통	N	N	N	N		N	2260	75	2	3.43	419386825	188073	42.98	2180	2275	2120	2840	1530	2185	2229.92	0.00	0	18632	2305	2245	2130	2070	1955	2275	2100	147	655	500	1520	5	1	29354027	663	-8.04	3.22	12	0.64	-281.00	702.00	2930	20230807	-22.87	1590	20230726	42.14	2930	-22.87	20230807	1590	42.14	20230726	2930	-22.87	20230807	1590	42.14	20230726	1.46	N	066910	500	146 억		0	N	N	0	N	00	N
8	20231031	100630	57	100.00	KOSDAQ		유통	N	N	N	N		N	2250	65	2	2.97	264487995	118933	27.18	2180	2275	2120	2840	1530	2185	2223.84	0.00	0	4751	2305	2245	2130	2070	1955	2275	2100	147	655	500	1520	5	1	29354027	660	-8.01	3.21	12	0.41	-281.00	702.00	2930	20230807	-23.21	1590	20230726	41.51	2930	-23.21	20230807	1590	41.51	20230726	2930	-23.21	20230807	1590	41.51	20230726	1.46	N	066910	500	146 억		0	N	N	0	N	00	N
9	20231031	090629	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	0	3	0.00	47295040	21637	4.94	2180	2275	2120	2840	1530	2185	2185.84	0.00	0	-6223	2305	2245	2130	2070	1955	2275	2100	147	655	500	1520	5	1	29354027	641	-7.78	3.11	12	0.07	-281.00	702.00	2930	20230807	-25.43	1590	20230726	37.42	2930	-25.43	20230807	1590	37.42	20230726	2930	-25.43	20230807	1590	37.42	20230726	1.46	N	066910	500	146 억		0	N	N	0	N	00	N
10	20231030	160619	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	170	2	8.44	928494070	437468	226.32	2015	2190	2015	2615	1415	2015	2122.41	0.00	0	115504	2079	2047	2013	1981	1947	2063	1997	147	600	500	1410	5	1	29354027	641	-7.78	3.11	12	1.49	-281.00	702.00	2930	20230807	-25.43	1590	20230726	37.42	2930	-25.43	20230807	1590	37.42	20230726	2930	-25.43	20230807	1590	37.42	20230726	1.46	N	066910	500	146 억		0	N	N	0	N	00	N
11	20231030	150604	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	150	2	7.44	907874450	428006	221.43	2015	2190	2015	2615	1415	2015	2121.17	0.00	0	111965	2079	2047	2013	1981	1947	2063	1997	147	600	500	1410	5	1	29354027	636	-7.70	3.08	12	1.46	-281.00	702.00	2930	20230807	-26.11	1590	20230726	36.16	2930	-26.11	20230807	1590	36.16	20230726	2930	-26.11	20230807	1590	36.16	20230726	1.46	N	066910	500	146 억		0	N	N	0	N	00	N
12	20231030	140605	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	140	2	6.95	810325070	382933	198.11	2015	2190	2015	2615	1415	2015	2116.10	0.00	0	106470	2079	2047	2013	1981	1947	2063	1997	147	600	500	1410	5	1	29354027	633	-7.67	3.07	12	1.30	-281.00	702.00	2930	20230807	-26.45	1590	20230726	35.53	2930	-26.45	20230807	1590	35.53	20230726	2930	-26.45	20230807	1590	35.53	20230726	1.46	N	066910	500	146 억		0	N	N	0	N	00	N
13	20231030	130606	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	130	2	6.45	614219550	292428	151.29	2015	2155	2015	2615	1415	2015	2100.41	0.00	0	66742	2079	2047	2013	1981	1947	2063	1997	147	600	500	1410	5	1	29354027	630	-7.63	3.06	12	1.00	-281.00	702.00	2930	20230807	-26.79	1590	20230726	34.91	2930	-26.79	20230807	1590	34.91	20230726	2930	-26.79	20230807	1590	34.91	20230726	1.46	N	066910	500	146 억		0	N	N	0	N	00	N
14	20231030	120602	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	120	2	5.96	528351730	252329	130.54	2015	2145	2015	2615	1415	2015	2093.90	0.00	0	59605	2079	2047	2013	1981	1947	2063	1997	147	600	500	1410	5	1	29354027	627	-7.60	3.04	12	0.86	-281.00	702.00	2930	20230807	-27.13	1590	20230726	34.28	2930	-27.13	20230807	1590	34.28	20230726	2930	-27.13	20230807	1590	34.28	20230726	1.46	N	066910	500	146 억		0	N	N	0	N	00	N
15	20231030	110602	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	95	2	4.71	468046260	224042	115.91	2015	2135	2015	2615	1415	2015	2089.10	0.00	0	41836	2079	2047	2013	1981	1947	2063	1997	147	600	500	1410	5	1	29354027	619	-7.51	3.01	12	0.76	-281.00	702.00	2930	20230807	-27.99	1590	20230726	32.70	2930	-27.99	20230807	1590	32.70	20230726	2930	-27.99	20230807	1590	32.70	20230726	1.46	N	066910	500	146 억		0	N	N	0	N	00	N
16	20231030	100603	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	85	2	4.22	430528055	206255	106.71	2015	2135	2015	2615	1415	2015	2087.36	0.00	0	32734	2079	2047	2013	1981	1947	2063	1997	147	600	500	1410	5	1	29354027	616	-7.47	2.99	12	0.70	-281.00	702.00	2930	20230807	-28.33	1590	20230726	32.08	2930	-28.33	20230807	1590	32.08	20230726	2930	-28.33	20230807	1590	32.08	20230726	1.46	N	066910	500	146 억		0	N	N	0	N	00	N
17	20231030	090559	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	0	3	0.00	53959685	26779	13.85	2015	2015	2015	2615	1415	2015	2015.00	0.00	0	3363	2079	2047	2013	1981	1947	2063	1997	147	600	500	1410	5	1	29354027	591	-7.17	2.87	12	0.09	-281.00	702.00	2930	20230807	-31.23	1590	20230726	26.73	2930	-31.23	20230807	1590	26.73	20230726	2930	-31.23	20230807	1590	26.73	20230726	1.46	N	066910	500	146 억		0	N	N	0	N	00	N
18	20231027	160532	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	42	2	2.13	387251530	193168	113.79	1980	2045	1979	2560	1382	1973	2004.74	0.00	0	54184	2105	2039	1994	1928	1883	2028	1917	147	587	500	1380	5	1	29354027	591	-7.17	2.87	12	0.66	-281.00	702.00	2930	20230807	-31.23	1590	20230726	26.73	2930	-31.23	20230807	1590	26.73	20230726	2930	-31.23	20230807	1590	26.73	20230726	1.47	N	066910	500	146 억		0	N	N	0	N	00	N
19	20231027	150600	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	42	2	2.13	364708695	181993	107.21	1980	2045	1979	2560	1382	1973	2003.97	0.00	0	51390	2105	2039	1994	1928	1883	2028	1917	147	587	500	1380	5	1	29354027	591	-7.17	2.87	12	0.62	-281.00	702.00	2930	20230807	-31.23	1590	20230726	26.73	2930	-31.23	20230807	1590	26.73	20230726	2930	-31.23	20230807	1590	26.73	20230726	1.47	N	066910	500	146 억		0	N	N	0	N	00	N
20	20231027	140558	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	27	2	1.37	331758751	165519	97.51	1980	2045	1979	2560	1382	1973	2004.35	0.00	0	49925	2105	2039	1994	1928	1883	2028	1917	147	587	500	1380	5	1	29354027	587	-7.12	2.85	12	0.56	-281.00	702.00	2930	20230807	-31.74	1590	20230726	25.79	2930	-31.74	20230807	1590	25.79	20230726	2930	-31.74	20230807	1590	25.79	20230726	1.47	N	066910	500	146 억		0	N	N	0	N	00	N
21	20231027	130552	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	37	2	1.88	294400215	146851	86.51	1980	2045	1979	2560	1382	1973	2004.75	0.00	0	54869	2105	2039	1994	1928	1883	2028	1917	147	587	500	1380	5	1	29354027	590	-7.15	2.86	12	0.50	-281.00	702.00	2930	20230807	-31.40	1590	20230726	26.42	2930	-31.40	20230807	1590	26.42	20230726	2930	-31.40	20230807	1590	26.42	20230726	1.47	N	066910	500	146 억		0	N	N	0	N	00	N
22	20231027	120601	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	52	2	2.64	250925730	125170	73.74	1980	2045	1979	2560	1382	1973	2004.68	0.00	0	55005	2105	2039	1994	1928	1883	2028	1917	147	587	500	1380	5	1	29354027	594	-7.21	2.88	12	0.43	-281.00	702.00	2930	20230807	-30.89	1590	20230726	27.36	2930	-30.89	20230807	1590	27.36	20230726	2930	-30.89	20230807	1590	27.36	20230726	1.47	N	066910	500	146 억		0	N	N	0	N	00	N
23	20231027	110607	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	37	2	1.88	214162454	106936	63.00	1980	2045	1979	2560	1382	1973	2002.72	0.00	0	48459	2105	2039	1994	1928	1883	2028	1917	147	587	500	1380	5	1	29354027	590	-7.15	2.86	12	0.36	-281.00	702.00	2930	20230807	-31.40	1590	20230726	26.42	2930	-31.40	20230807	1590	26.42	20230726	2930	-31.40	20230807	1590	26.42	20230726	1.47	N	066910	500	146 억		0	N	N	0	N	00	N
24	20231027	100559	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	27	2	1.37	139943649	69927	41.19	1980	2045	1979	2560	1382	1973	2001.28	0.00	0	29478	2105	2039	1994	1928	1883	2028	1917	147	587	500	1380	5	1	29354027	587	-7.12	2.85	12	0.24	-281.00	702.00	2930	20230807	-31.74	1590	20230726	25.79	2930	-31.74	20230807	1590	25.79	20230726	2930	-31.74	20230807	1590	25.79	20230726	1.47	N	066910	500	146 억		0	N	N	0	N	00	N
25	20231027	090556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1980	7	2	0.35	32849411	16580	9.77	1980	2000	1979	2560	1382	1973	1981.27	0.00	0	2291	2105	2039	1994	1928	1883	2028	1917	147	587	500	1380	1	1	29354027	581	-7.05	2.82	12	0.06	-281.00	702.00	2930	20230807	-32.42	1590	20230726	24.53	2930	-32.42	20230807	1590	24.53	20230726	2930	-32.42	20230807	1590	24.53	20230726	1.47	N	066910	500	146 억		0	N	N	0	N	00	N
26	20231026	160551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1973	0	3	0.00	335245423	169750	102.82	1973	2060	1949	2560	1382	1973	1974.97	0.00	0	3512	2171	2072	2011	1912	1851	2041	1881	147	587	500	1380	1	1	29354027	579	-7.02	2.81	12	0.58	-281.00	702.00	2930	20230807	-32.66	1590	20230726	24.09	2930	-32.66	20230807	1590	24.09	20230726	2930	-32.66	20230807	1590	24.09	20230726	1.51	N	066910	500	146 억		0	N	N	0	N	00	N
27	20231026	150551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1974	1	2	0.05	319103246	161568	97.86	1973	2060	1949	2560	1382	1973	1975.04	0.00	0	4836	2171	2072	2011	1912	1851	2041	1881	147	587	500	1380	1	1	29354027	579	-7.02	2.81	12	0.55	-281.00	702.00	2930	20230807	-32.63	1590	20230726	24.15	2930	-32.63	20230807	1590	24.15	20230726	2930	-32.63	20230807	1590	24.15	20230726	1.51	N	066910	500	146 억		0	N	N	0	N	00	N
28	20231026	140552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1961	-12	5	-0.61	278202445	140617	85.17	1973	2060	1950	2560	1382	1973	1978.44	0.00	0	3242	2171	2072	2011	1912	1851	2041	1881	147	587	500	1380	1	1	29354027	576	-6.98	2.79	12	0.48	-281.00	702.00	2930	20230807	-33.07	1590	20230726	23.33	2930	-33.07	20230807	1590	23.33	20230726	2930	-33.07	20230807	1590	23.33	20230726	1.51	N	066910	500	146 억		0	N	N	0	N	00	N
29	20231026	130551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1969	-4	5	-0.20	243972538	123143	74.59	1973	2060	1950	2560	1382	1973	1981.21	0.00	0	3741	2171	2072	2011	1912	1851	2041	1881	147	587	500	1380	1	1	29354027	578	-7.01	2.80	12	0.42	-281.00	702.00	2930	20230807	-32.80	1590	20230726	23.84	2930	-32.80	20230807	1590	23.84	20230726	2930	-32.80	20230807	1590	23.84	20230726	1.51	N	066910	500	146 억		0	N	N	0	N	00	N
30	20231026	120549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1961	-12	5	-0.61	233522383	117810	71.36	1973	2060	1950	2560	1382	1973	1982.19	0.00	0	1224	2171	2072	2011	1912	1851	2041	1881	147	587	500	1380	1	1	29354027	576	-6.98	2.79	12	0.40	-281.00	702.00	2930	20230807	-33.07	1590	20230726	23.33	2930	-33.07	20230807	1590	23.33	20230726	2930	-33.07	20230807	1590	23.33	20230726	1.51	N	066910	500	146 억		0	N	N	0	N	00	N
31	20231026	110556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1978	5	2	0.25	156435781	78596	47.61	1973	2060	1950	2560	1382	1973	1990.38	0.00	0	-8499	2171	2072	2011	1912	1851	2041	1881	147	587	500	1380	1	1	29354027	581	-7.04	2.82	12	0.27	-281.00	702.00	2930	20230807	-32.49	1590	20230726	24.40	2930	-32.49	20230807	1590	24.40	20230726	2930	-32.49	20230807	1590	24.40	20230726	1.51	N	066910	500	146 억		0	N	N	0	N	00	N
32	20231026	100554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1970	-3	5	-0.15	124744965	62521	37.87	1973	2060	1950	2560	1382	1973	1995.25	0.00	0	-9506	2171	2072	2011	1912	1851	2041	1881	147	587	500	1380	1	1	29354027	578	-7.01	2.81	12	0.21	-281.00	702.00	2930	20230807	-32.76	1590	20230726	23.90	2930	-32.76	20230807	1590	23.90	20230726	2930	-32.76	20230807	1590	23.90	20230726	1.51	N	066910	500	146 억		0	N	N	0	N	00	N
33	20231026	090553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1978	5	2	0.25	5860071	2984	1.81	1973	1981	1950	2560	1382	1973	1963.83	0.00	0	-1307	2171	2072	2011	1912	1851	2041	1881	147	587	500	1380	1	1	29354027	581	-7.04	2.82	12	0.01	-281.00	702.00	2930	20230807	-32.49	1590	20230726	24.40	2930	-32.49	20230807	1590	24.40	20230726	2930	-32.49	20230807	1590	24.40	20230726	1.51	N	066910	500	146 억		0	N	N	0	N	00	N
34	20231025	160555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1973	-42	5	-2.08	334899172	164981	92.15	2005	2110	1950	2615	1415	2015	2029.97	0.00	0	-38966	2158	2086	1978	1906	1798	2122	1942	147	600	500	1410	1	1	29354027	579	-7.02	2.81	12	0.56	-281.00	702.00	2930	20230807	-32.66	1590	20230726	24.09	2930	-32.66	20230807	1590	24.09	20230726	2930	-32.66	20230807	1590	24.09	20230726	1.50	N	066910	500	146 억		0	N	N	0	N	00	N
35	20231025	150553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1981	-34	5	-1.69	313698617	154297	86.18	2005	2110	1950	2615	1415	2015	2033.08	0.00	0	-36846	2158	2086	1978	1906	1798	2122	1942	147	600	500	1410	1	1	29354027	582	-7.05	2.82	12	0.53	-281.00	702.00	2930	20230807	-32.39	1590	20230726	24.59	2930	-32.39	20230807	1590	24.59	20230726	2930	-32.39	20230807	1590	24.59	20230726	1.50	N	066910	500	146 억		0	N	N	0	N	00	N
36	20231025	140551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1999	-16	5	-0.79	277822147	136246	76.10	2005	2110	1950	2615	1415	2015	2039.12	0.00	0	-26788	2158	2086	1978	1906	1798	2122	1942	147	600	500	1410	1	1	29354027	587	-7.11	2.85	12	0.46	-281.00	702.00	2930	20230807	-31.77	1590	20230726	25.72	2930	-31.77	20230807	1590	25.72	20230726	2930	-31.77	20230807	1590	25.72	20230726	1.50	N	066910	500	146 억		0	N	N	0	N	00	N
37	20231025	130550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1989	-26	5	-1.29	274631428	134644	75.20	2005	2110	1950	2615	1415	2015	2039.69	0.00	0	-26677	2158	2086	1978	1906	1798	2122	1942	147	600	500	1410	1	1	29354027	584	-7.08	2.83	12	0.46	-281.00	702.00	2930	20230807	-32.12	1590	20230726	25.09	2930	-32.12	20230807	1590	25.09	20230726	2930	-32.12	20230807	1590	25.09	20230726	1.50	N	066910	500	146 억		0	N	N	0	N	00	N
38	20231025	120551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1989	-26	5	-1.29	264505915	129567	72.37	2005	2110	1950	2615	1415	2015	2041.46	0.00	0	-28331	2158	2086	1978	1906	1798	2122	1942	147	600	500	1410	1	1	29354027	584	-7.08	2.83	12	0.44	-281.00	702.00	2930	20230807	-32.12	1590	20230726	25.09	2930	-32.12	20230807	1590	25.09	20230726	2930	-32.12	20230807	1590	25.09	20230726	1.50	N	066910	500	146 억		0	N	N	0	N	00	N
39	20231025	110551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1985	-30	5	-1.49	67910550	34602	19.33	2005	2005	1950	2615	1415	2015	1962.62	0.00	0	81	2158	2086	1978	1906	1798	2122	1942	147	600	500	1410	1	1	29354027	583	-7.06	2.83	12	0.12	-281.00	702.00	2930	20230807	-32.25	1590	20230726	24.84	2930	-32.25	20230807	1590	24.84	20230726	2930	-32.25	20230807	1590	24.84	20230726	1.50	N	066910	500	146 억		0	N	N	0	N	00	N
40	20231025	100552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1974	-41	5	-2.03	58149981	29652	16.56	2005	2005	1950	2615	1415	2015	1961.08	0.00	0	-353	2158	2086	1978	1906	1798	2122	1942	147	600	500	1410	1	1	29354027	579	-7.02	2.81	12	0.10	-281.00	702.00	2930	20230807	-32.63	1590	20230726	24.15	2930	-32.63	20230807	1590	24.15	20230726	2930	-32.63	20230807	1590	24.15	20230726	1.50	N	066910	500	146 억		0	N	N	0	N	00	N
41	20231025	090549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1960	-55	5	-2.73	8892464	4483	2.50	2005	2005	1955	2615	1415	2015	1983.60	0.00	0	-3240	2158	2086	1978	1906	1798	2122	1942	147	600	500	1410	1	1	29354027	575	-6.98	2.79	12	0.02	-281.00	702.00	2930	20230807	-33.11	1590	20230726	23.27	2930	-33.11	20230807	1590	23.27	20230726	2930	-33.11	20230807	1590	23.27	20230726	1.50	N	066910	500	146 억		0	N	N	0	N	00	N
42	20231024	160539	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	140	2	7.47	340150701	177993	72.64	1870	2050	1870	2435	1313	1875	1910.75	0.00	0	54813	2091	1982	1921	1812	1751	1952	1782	147	560	500	1310	5	1	29354027	591	-7.17	2.87	12	0.61	-281.00	702.00	2930	20230807	-31.23	1590	20230726	26.73	2930	-31.23	20230807	1590	26.73	20230726	2930	-31.23	20230807	1590	26.73	20230726	1.51	N	066910	500	146 억		0	N	N	0	N	00	N
43	20231024	150548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1941	66	2	3.52	310352115	162879	66.48	1870	1955	1870	2435	1313	1875	1905.43	0.00	0	54991	2091	1982	1921	1812	1751	1952	1782	147	560	500	1310	1	1	29354027	570	-6.91	2.76	12	0.55	-281.00	702.00	2930	20230807	-33.75	1590	20230726	22.08	2930	-33.75	20230807	1590	22.08	20230726	2930	-33.75	20230807	1590	22.08	20230726	1.51	N	066910	500	146 억		0	N	N	0	N	00	N
44	20231024	140536	57	100.00	KOSDAQ		유통	N	N	N	N		N	1907	32	2	1.71	230506346	121404	49.55	1870	1955	1870	2435	1313	1875	1898.68	0.00	0	44857	2091	1982	1921	1812	1751	1952	1782	147	560	500	1310	1	1	29354027	560	-6.79	2.72	12	0.41	-281.00	702.00	2930	20230807	-34.91	1590	20230726	19.94	2930	-34.91	20230807	1590	19.94	20230726	2930	-34.91	20230807	1590	19.94	20230726	1.51	N	066910	500	146 억		0	N	N	0	N	00	N
45	20231024	130544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1909	34	2	1.81	177468211	93413	38.12	1870	1955	1870	2435	1313	1875	1899.84	0.00	0	27348	2091	1982	1921	1812	1751	1952	1782	147	560	500	1310	1	1	29354027	560	-6.79	2.72	12	0.32	-281.00	702.00	2930	20230807	-34.85	1590	20230726	20.06	2930	-34.85	20230807	1590	20.06	20230726	2930	-34.85	20230807	1590	20.06	20230726	1.51	N	066910	500	146 억		0	N	N	0	N	00	N
46	20231024	120549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1916	41	2	2.19	86396316	45413	18.53	1870	1955	1870	2435	1313	1875	1902.49	0.00	0	4436	2091	1982	1921	1812	1751	1952	1782	147	560	500	1310	1	1	29354027	562	-6.82	2.73	12	0.15	-281.00	702.00	2930	20230807	-34.61	1590	20230726	20.50	2930	-34.61	20230807	1590	20.50	20230726	2930	-34.61	20230807	1590	20.50	20230726	1.51	N	066910	500	146 억		0	N	N	0	N	00	N
47	20231024	110544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1898	23	2	1.23	39907064	21028	8.58	1870	1955	1870	2435	1313	1875	1897.86	0.00	0	-1894	2091	1982	1921	1812	1751	1952	1782	147	560	500	1310	1	1	29354027	557	-6.75	2.70	12	0.07	-281.00	702.00	2930	20230807	-35.22	1590	20230726	19.37	2930	-35.22	20230807	1590	19.37	20230726	2930	-35.22	20230807	1590	19.37	20230726	1.51	N	066910	500	146 억		0	N	N	0	N	00	N
48	20231024	100539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1913	38	2	2.03	20022602	10491	4.28	1870	1955	1870	2435	1313	1875	1908.72	0.00	0	-3501	2091	1982	1921	1812	1751	1952	1782	147	560	500	1310	1	1	29354027	562	-6.81	2.73	12	0.04	-281.00	702.00	2930	20230807	-34.71	1590	20230726	20.31	2930	-34.71	20230807	1590	20.31	20230726	2930	-34.71	20230807	1590	20.31	20230726	1.51	N	066910	500	146 억		0	N	N	0	N	00	N
49	20231024	090543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1953	78	2	4.16	5262051	2749	1.12	1870	1955	1870	2435	1313	1875	1914.94	0.00	0	289	2091	1982	1921	1812	1751	1952	1782	147	560	500	1310	1	1	29354027	573	-6.95	2.78	12	0.01	-281.00	702.00	2930	20230807	-33.34	1590	20230726	22.83	2930	-33.34	20230807	1590	22.83	20230726	2930	-33.34	20230807	1590	22.83	20230726	1.51	N	066910	500	146 억		0	N	N	0	N	00	N
50	20231023	160535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1875	-135	5	-6.72	469651602	244969	37.88	2030	2030	1860	2610	1410	2010	1917.22	0.00	0	-127549	2193	2101	1983	1891	1773	2147	1937	147	600	500	1400	1	1	29354027	550	-6.67	2.67	12	0.83	-281.00	702.00	2930	20230807	-36.01	1590	20230726	17.92	2930	-36.01	20230807	1590	17.92	20230726	2930	-36.01	20230807	1590	17.92	20230726	1.53	N	066910	500	146 억		0	N	N	0	N	00	N
51	20231023	150538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	-110	5	-5.47	447147266	233029	36.03	2030	2030	1860	2610	1410	2010	1918.85	0.00	0	-120670	2193	2101	1983	1891	1773	2147	1937	147	600	500	1400	1	1	29354027	558	-6.76	2.71	12	0.79	-281.00	702.00	2930	20230807	-35.15	1590	20230726	19.50	2930	-35.15	20230807	1590	19.50	20230726	2930	-35.15	20230807	1590	19.50	20230726	1.53	N	066910	500	146 억		0	N	N	0	N	00	N
52	20231023	140537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1909	-101	5	-5.02	422974224	220366	34.08	2030	2030	1860	2610	1410	2010	1919.42	0.00	0	-112293	2193	2101	1983	1891	1773	2147	1937	147	600	500	1400	1	1	29354027	560	-6.79	2.72	12	0.75	-281.00	702.00	2930	20230807	-34.85	1590	20230726	20.06	2930	-34.85	20230807	1590	20.06	20230726	2930	-34.85	20230807	1590	20.06	20230726	1.53	N	066910	500	146 억		0	N	N	0	N	00	N
53	20231023	130540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1912	-98	5	-4.88	389186916	202770	31.35	2030	2030	1860	2610	1410	2010	1919.35	0.00	0	-103135	2193	2101	1983	1891	1773	2147	1937	147	600	500	1400	1	1	29354027	561	-6.80	2.72	12	0.69	-281.00	702.00	2930	20230807	-34.74	1590	20230726	20.25	2930	-34.74	20230807	1590	20.25	20230726	2930	-34.74	20230807	1590	20.25	20230726	1.53	N	066910	500	146 억		0	N	N	0	N	00	N
54	20231023	120534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1905	-105	5	-5.22	385743625	200960	31.07	2030	2030	1860	2610	1410	2010	1919.50	0.00	0	-103137	2193	2101	1983	1891	1773	2147	1937	147	600	500	1400	1	1	29354027	559	-6.78	2.71	12	0.68	-281.00	702.00	2930	20230807	-34.98	1590	20230726	19.81	2930	-34.98	20230807	1590	19.81	20230726	2930	-34.98	20230807	1590	19.81	20230726	1.53	N	066910	500	146 억		0	N	N	0	N	00	N
55	20231023	110534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1915	-95	5	-4.73	337044637	175328	27.11	2030	2030	1860	2610	1410	2010	1922.37	0.00	0	-83965	2193	2101	1983	1891	1773	2147	1937	147	600	500	1400	1	1	29354027	562	-6.81	2.73	12	0.60	-281.00	702.00	2930	20230807	-34.64	1590	20230726	20.44	2930	-34.64	20230807	1590	20.44	20230726	2930	-34.64	20230807	1590	20.44	20230726	1.53	N	066910	500	146 억		0	N	N	0	N	00	N
56	20231023	100530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1860	-150	5	-7.46	250330571	129880	20.08	2030	2030	1860	2610	1410	2010	1927.40	0.00	0	-63373	2193	2101	1983	1891	1773	2147	1937	147	600	500	1400	1	1	29354027	546	-6.62	2.65	12	0.44	-281.00	702.00	2930	20230807	-36.52	1590	20230726	16.98	2930	-36.52	20230807	1590	16.98	20230726	2930	-36.52	20230807	1590	16.98	20230726	1.53	N	066910	500	146 억		0	N	N	0	N	00	N
57	20231023	090541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1971	-39	5	-1.94	72444969	36502	5.64	2030	2030	1949	2610	1410	2010	1984.68	0.00	0	-2748	2193	2101	1983	1891	1773	2147	1937	147	600	500	1400	1	1	29354027	579	-7.01	2.81	12	0.12	-281.00	702.00	2930	20230807	-32.73	1590	20230726	23.96	2930	-32.73	20230807	1590	23.96	20230726	2930	-32.73	20230807	1590	23.96	20230726	1.53	N	066910	500	146 억		0	N	N	0	N	00	N
58	20231020	160534	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	93	2	4.85	1259413030	634900	483.20	1917	2075	1865	2490	1342	1917	1983.63	0.00	0	72330	2023	1970	1887	1834	1751	1996	1860	147	573	500	1340	5	1	29354027	590	-7.15	2.86	12	2.16	-281.00	702.00	2930	20230807	-31.40	1590	20230726	26.42	2930	-31.40	20230807	1590	26.42	20230726	2930	-31.40	20230807	1590	26.42	20230726	1.53	N	066910	500	146 억		0	N	N	0	N	00	N
59	20231020	150534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1999	82	2	4.28	1209414110	609941	464.20	1917	2075	1865	2490	1342	1917	1982.84	0.00	0	66002	2023	1970	1887	1834	1751	1996	1860	147	573	500	1340	1	1	29354027	587	-7.11	2.85	12	2.08	-281.00	702.00	2930	20230807	-31.77	1590	20230726	25.72	2930	-31.77	20230807	1590	25.72	20230726	2930	-31.77	20230807	1590	25.72	20230726	1.53	N	066910	500	146 억		0	N	N	0	N	00	N
60	20231020	140537	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	83	2	4.33	1043127875	527388	401.38	1917	2075	1865	2490	1342	1917	1977.91	0.00	0	46822	2023	1970	1887	1834	1751	1996	1860	147	573	500	1340	5	1	29354027	587	-7.12	2.85	12	1.80	-281.00	702.00	2930	20230807	-31.74	1590	20230726	25.79	2930	-31.74	20230807	1590	25.79	20230726	2930	-31.74	20230807	1590	25.79	20230726	1.53	N	066910	500	146 억		0	N	N	0	N	00	N
61	20231020	130522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1976	59	2	3.08	417651253	216342	164.65	1917	1980	1865	2490	1342	1917	1930.51	0.00	0	282	2023	1970	1887	1834	1751	1996	1860	147	573	500	1340	1	1	29354027	580	-7.03	2.81	12	0.74	-281.00	702.00	2930	20230807	-32.56	1590	20230726	24.28	2930	-32.56	20230807	1590	24.28	20230726	2930	-32.56	20230807	1590	24.28	20230726	1.53	N	066910	500	146 억		0	N	N	0	N	00	N
62	20231020	120532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1945	28	2	1.46	180600054	94348	71.80	1917	1980	1865	2490	1342	1917	1914.19	0.00	0	-14377	2023	1970	1887	1834	1751	1996	1860	147	573	500	1340	1	1	29354027	571	-6.92	2.77	12	0.32	-281.00	702.00	2930	20230807	-33.62	1590	20230726	22.33	2930	-33.62	20230807	1590	22.33	20230726	2930	-33.62	20230807	1590	22.33	20230726	1.53	N	066910	500	146 억		0	N	N	0	N	00	N
63	20231020	110536	57	100.00	KOSDAQ		유통	N	N	N	N		N	1919	2	2	0.10	93678128	49587	37.74	1917	1930	1865	2490	1342	1917	1889.17	0.00	0	-14437	2023	1970	1887	1834	1751	1996	1860	147	573	500	1340	1	1	29354027	563	-6.83	2.73	12	0.17	-281.00	702.00	2930	20230807	-34.51	1590	20230726	20.69	2930	-34.51	20230807	1590	20.69	20230726	2930	-34.51	20230807	1590	20.69	20230726	1.53	N	066910	500	146 억		0	N	N	0	N	00	N
64	20231020	100530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1873	-44	5	-2.30	68690165	36397	27.70	1917	1930	1865	2490	1342	1917	1887.25	0.00	0	-17347	2023	1970	1887	1834	1751	1996	1860	147	573	500	1340	1	1	29354027	550	-6.67	2.67	12	0.12	-281.00	702.00	2930	20230807	-36.08	1590	20230726	17.80	2930	-36.08	20230807	1590	17.80	20230726	2930	-36.08	20230807	1590	17.80	20230726	1.53	N	066910	500	146 억		0	N	N	0	N	00	N
65	20231020	090531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1919	2	2	0.10	9359740	4878	3.71	1917	1930	1900	2490	1342	1917	1918.77	0.00	0	-922	2023	1970	1887	1834	1751	1996	1860	147	573	500	1340	1	1	29354027	563	-6.83	2.73	12	0.02	-281.00	702.00	2930	20230807	-34.51	1590	20230726	20.69	2930	-34.51	20230807	1590	20.69	20230726	2930	-34.51	20230807	1590	20.69	20230726	1.53	N	066910	500	146 억		0	N	N	0	N	00	N
66	20231019	160528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1917	57	2	3.06	240751480	128710	44.70	1820	1940	1804	2415	1302	1860	1870.46	0.00	0	9909	1965	1912	1862	1809	1759	1939	1836	147	555	500	1300	1	1	29354027	563	-6.82	2.73	12	0.44	-281.00	702.00	2930	20230807	-34.57	1590	20230726	20.57	2930	-34.57	20230807	1590	20.57	20230726	2930	-34.57	20230807	1590	20.57	20230726	1.61	N	066910	500	146 억		0	N	N	0	N	00	N
67	20231019	150526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1940	80	2	4.30	211660236	113592	39.45	1820	1940	1804	2415	1302	1860	1863.34	0.00	0	5352	1965	1912	1862	1809	1759	1939	1836	147	555	500	1300	1	1	29354027	569	-6.90	2.76	12	0.39	-281.00	702.00	2930	20230807	-33.79	1590	20230726	22.01	2930	-33.79	20230807	1590	22.01	20230726	2930	-33.79	20230807	1590	22.01	20230726	1.61	N	066910	500	146 억		0	N	N	0	N	00	N
68	20231019	140529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1869	9	2	0.48	136457973	74034	25.71	1820	1890	1804	2415	1302	1860	1843.18	0.00	0	-11895	1965	1912	1862	1809	1759	1939	1836	147	555	500	1300	1	1	29354027	549	-6.65	2.66	12	0.25	-281.00	702.00	2930	20230807	-36.21	1590	20230726	17.55	2930	-36.21	20230807	1590	17.55	20230726	2930	-36.21	20230807	1590	17.55	20230726	1.61	N	066910	500	146 억		0	N	N	0	N	00	N
69	20231019	130525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1872	12	2	0.65	129049649	70062	24.33	1820	1890	1804	2415	1302	1860	1841.93	0.00	0	-11294	1965	1912	1862	1809	1759	1939	1836	147	555	500	1300	1	1	29354027	550	-6.66	2.67	12	0.24	-281.00	702.00	2930	20230807	-36.11	1590	20230726	17.74	2930	-36.11	20230807	1590	17.74	20230726	2930	-36.11	20230807	1590	17.74	20230726	1.61	N	066910	500	146 억		0	N	N	0	N	00	N
70	20231019	120530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1847	-13	5	-0.70	101390996	55318	19.21	1820	1859	1804	2415	1302	1860	1832.88	0.00	0	-5740	1965	1912	1862	1809	1759	1939	1836	147	555	500	1300	1	1	29354027	542	-6.57	2.63	12	0.19	-281.00	702.00	2930	20230807	-36.96	1590	20230726	16.16	2930	-36.96	20230807	1590	16.16	20230726	2930	-36.96	20230807	1590	16.16	20230726	1.61	N	066910	500	146 억		0	N	N	0	N	00	N
71	20231019	110528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1851	-9	5	-0.48	94808749	51759	17.98	1820	1859	1804	2415	1302	1860	1831.73	0.00	0	-4639	1965	1912	1862	1809	1759	1939	1836	147	555	500	1300	1	1	29354027	543	-6.59	2.64	12	0.18	-281.00	702.00	2930	20230807	-36.83	1590	20230726	16.42	2930	-36.83	20230807	1590	16.42	20230726	2930	-36.83	20230807	1590	16.42	20230726	1.61	N	066910	500	146 억		0	N	N	0	N	00	N
72	20231019	100524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1845	-15	5	-0.81	68477643	37474	13.02	1820	1859	1804	2415	1302	1860	1827.34	0.00	0	-3346	1965	1912	1862	1809	1759	1939	1836	147	555	500	1300	1	1	29354027	542	-6.57	2.63	12	0.13	-281.00	702.00	2930	20230807	-37.03	1590	20230726	16.04	2930	-37.03	20230807	1590	16.04	20230726	2930	-37.03	20230807	1590	16.04	20230726	1.61	N	066910	500	146 억		0	N	N	0	N	00	N
73	20231019	090529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1817	-43	5	-2.31	4606449	2531	0.88	1820	1839	1815	2415	1302	1860	1820.01	0.00	0	-276	1965	1912	1862	1809	1759	1939	1836	147	555	500	1300	1	1	29354027	533	-6.47	2.59	12	0.01	-281.00	702.00	2930	20230807	-37.99	1590	20230726	14.28	2930	-37.99	20230807	1590	14.28	20230726	2930	-37.99	20230807	1590	14.28	20230726	1.61	N	066910	500	146 억		0	N	N	0	N	00	N
74	20231018	160531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1860	0	3	0.00	535332777	287594	105.66	1851	1915	1812	2415	1302	1860	1861.42	0.00	0	54606	1933	1896	1858	1821	1783	1915	1840	147	555	500	1300	1	1	29354027	546	-6.62	2.65	12	0.98	-281.00	702.00	2930	20230807	-36.52	1590	20230726	16.98	2930	-36.52	20230807	1590	16.98	20230726	2930	-36.52	20230807	1590	16.98	20230726	1.74	N	066910	500	146 억		0	N	N	0	N	00	N
75	20231018	150524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1861	1	2	0.05	484837033	260202	95.60	1851	1915	1812	2415	1302	1860	1863.31	0.00	0	57642	1933	1896	1858	1821	1783	1915	1840	147	555	500	1300	1	1	29354027	546	-6.62	2.65	12	0.89	-281.00	702.00	2930	20230807	-36.48	1590	20230726	17.04	2930	-36.48	20230807	1590	17.04	20230726	2930	-36.48	20230807	1590	17.04	20230726	1.74	N	066910	500	146 억		0	N	N	0	N	00	N
76	20231018	140520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1897	37	2	1.99	429434581	230425	84.66	1851	1915	1812	2415	1302	1860	1863.66	0.00	0	59183	1933	1896	1858	1821	1783	1915	1840	147	555	500	1300	1	1	29354027	557	-6.75	2.70	12	0.78	-281.00	702.00	2930	20230807	-35.26	1590	20230726	19.31	2930	-35.26	20230807	1590	19.31	20230726	2930	-35.26	20230807	1590	19.31	20230726	1.74	N	066910	500	146 억		0	N	N	0	N	00	N
77	20231018	130517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1910	50	2	2.69	388453976	208878	76.74	1851	1915	1812	2415	1302	1860	1859.72	0.00	0	60022	1933	1896	1858	1821	1783	1915	1840	147	555	500	1300	1	1	29354027	561	-6.80	2.72	12	0.71	-281.00	702.00	2930	20230807	-34.81	1590	20230726	20.13	2930	-34.81	20230807	1590	20.13	20230726	2930	-34.81	20230807	1590	20.13	20230726	1.74	N	066910	500	146 억		0	N	N	0	N	00	N
78	20231018	120526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1866	6	2	0.32	300070820	162192	59.59	1851	1890	1812	2415	1302	1860	1850.10	0.00	0	36528	1933	1896	1858	1821	1783	1915	1840	147	555	500	1300	1	1	29354027	548	-6.64	2.66	12	0.55	-281.00	702.00	2930	20230807	-36.31	1590	20230726	17.36	2930	-36.31	20230807	1590	17.36	20230726	2930	-36.31	20230807	1590	17.36	20230726	1.74	N	066910	500	146 억		0	N	N	0	N	00	N
79	20231018	110521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1866	6	2	0.32	279985342	151487	55.66	1851	1890	1812	2415	1302	1860	1848.25	0.00	0	38037	1933	1896	1858	1821	1783	1915	1840	147	555	500	1300	1	1	29354027	548	-6.64	2.66	12	0.52	-281.00	702.00	2930	20230807	-36.31	1590	20230726	17.36	2930	-36.31	20230807	1590	17.36	20230726	2930	-36.31	20230807	1590	17.36	20230726	1.74	N	066910	500	146 억		0	N	N	0	N	00	N
80	20231018	100525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1852	-8	5	-0.43	264347806	143088	52.57	1851	1890	1812	2415	1302	1860	1847.45	0.00	0	34560	1933	1896	1858	1821	1783	1915	1840	147	555	500	1300	1	1	29354027	544	-6.59	2.64	12	0.49	-281.00	702.00	2930	20230807	-36.79	1590	20230726	16.48	2930	-36.79	20230807	1590	16.48	20230726	2930	-36.79	20230807	1590	16.48	20230726	1.74	N	066910	500	146 억		0	N	N	0	N	00	N
81	20231018	090520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1876	16	2	0.86	9987430	5363	1.97	1851	1876	1851	2415	1302	1860	1862.28	0.00	0	-664	1933	1896	1858	1821	1783	1915	1840	147	555	500	1300	1	1	29354027	551	-6.68	2.67	12	0.02	-281.00	702.00	2930	20230807	-35.97	1590	20230726	17.99	2930	-35.97	20230807	1590	17.99	20230726	2930	-35.97	20230807	1590	17.99	20230726	1.74	N	066910	500	146 억		0	N	N	0	N	00	N
82	20231017	160524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1860	0	3	0.00	500864859	269255	58.07	1842	1895	1820	2415	1302	1860	1860.19	0.00	0	-22568	1985	1922	1891	1828	1797	1907	1813	147	555	500	1300	1	1	29354027	546	-6.62	2.65	12	0.92	-281.00	702.00	2930	20230807	-36.52	1590	20230726	16.98	2930	-36.52	20230807	1590	16.98	20230726	2930	-36.52	20230807	1590	16.98	20230726	1.97	N	066910	500	146 억		0	N	N	0	N	00	N
83	20231017	150524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1873	13	2	0.70	486648834	261622	56.43	1842	1895	1820	2415	1302	1860	1860.12	0.00	0	-20731	1985	1922	1891	1828	1797	1907	1813	147	555	500	1300	1	1	29354027	550	-6.67	2.67	12	0.89	-281.00	702.00	2930	20230807	-36.08	1590	20230726	17.80	2930	-36.08	20230807	1590	17.80	20230726	2930	-36.08	20230807	1590	17.80	20230726	1.97	N	066910	500	146 억		0	N	N	0	N	00	N
84	20231017	140526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1862	2	2	0.11	468469342	251870	54.32	1842	1895	1820	2415	1302	1860	1859.96	0.00	0	-22719	1985	1922	1891	1828	1797	1907	1813	147	555	500	1300	1	1	29354027	547	-6.63	2.65	12	0.86	-281.00	702.00	2930	20230807	-36.45	1590	20230726	17.11	2930	-36.45	20230807	1590	17.11	20230726	2930	-36.45	20230807	1590	17.11	20230726	1.97	N	066910	500	146 억		0	N	N	0	N	00	N
85	20231017	130522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1861	1	2	0.05	440927582	237022	51.12	1842	1895	1820	2415	1302	1860	1860.28	0.00	0	-21552	1985	1922	1891	1828	1797	1907	1813	147	555	500	1300	1	1	29354027	546	-6.62	2.65	12	0.81	-281.00	702.00	2930	20230807	-36.48	1590	20230726	17.04	2930	-36.48	20230807	1590	17.04	20230726	2930	-36.48	20230807	1590	17.04	20230726	1.97	N	066910	500	146 억		0	N	N	0	N	00	N
86	20231017	120523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1894	34	2	1.83	362598756	195239	42.11	1842	1895	1820	2415	1302	1860	1857.19	0.00	0	-16455	1985	1922	1891	1828	1797	1907	1813	147	555	500	1300	1	1	29354027	556	-6.74	2.70	12	0.67	-281.00	702.00	2930	20230807	-35.36	1590	20230726	19.12	2930	-35.36	20230807	1590	19.12	20230726	2930	-35.36	20230807	1590	19.12	20230726	1.97	N	066910	500	146 억		0	N	N	0	N	00	N
87	20231017	110519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1841	-19	5	-1.02	269472454	145457	31.37	1842	1895	1820	2415	1302	1860	1852.56	0.00	0	-30073	1985	1922	1891	1828	1797	1907	1813	147	555	500	1300	1	1	29354027	540	-6.55	2.62	12	0.50	-281.00	702.00	2930	20230807	-37.17	1590	20230726	15.79	2930	-37.17	20230807	1590	15.79	20230726	2930	-37.17	20230807	1590	15.79	20230726	1.97	N	066910	500	146 억		0	N	N	0	N	00	N
88	20231017	100516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1836	-24	5	-1.29	194753451	104746	22.59	1842	1895	1836	2415	1302	1860	1859.29	0.00	0	-17395	1985	1922	1891	1828	1797	1907	1813	147	555	500	1300	1	1	29354027	539	-6.53	2.62	12	0.36	-281.00	702.00	2930	20230807	-37.34	1590	20230726	15.47	2930	-37.34	20230807	1590	15.47	20230726	2930	-37.34	20230807	1590	15.47	20230726	1.97	N	066910	500	146 억		0	N	N	0	N	00	N
89	20231017	090519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1884	24	2	1.29	51146896	27529	5.94	1842	1887	1842	2415	1302	1860	1857.87	0.00	0	9076	1985	1922	1891	1828	1797	1907	1813	147	555	500	1300	1	1	29354027	553	-6.70	2.68	12	0.09	-281.00	702.00	2930	20230807	-35.70	1590	20230726	18.49	2930	-35.70	20230807	1590	18.49	20230726	2930	-35.70	20230807	1590	18.49	20230726	1.97	N	066910	500	146 억		0	N	N	0	N	00	N
90	20231016	160519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1860	-100	5	-5.10	875114094	460205	59.65	1921	1954	1860	2545	1372	1960	1900.47	0.00	0	-7319	2126	2043	1972	1889	1818	2007	1853	147	585	500	1370	1	1	29354027	546	-6.62	2.65	12	1.57	-281.00	702.00	2930	20230807	-36.52	1590	20230726	16.98	2930	-36.52	20230807	1590	16.98	20230726	2930	-36.52	20230807	1590	16.98	20230726	1.97	N	066910	500	146 억		0	N	N	0	N	00	N
91	20231016	150519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1875	-85	5	-4.34	836643479	439559	56.98	1921	1954	1860	2545	1372	1960	1902.25	0.00	0	-3490	2126	2043	1972	1889	1818	2007	1853	147	585	500	1370	1	1	29354027	550	-6.67	2.67	12	1.50	-281.00	702.00	2930	20230807	-36.01	1590	20230726	17.92	2930	-36.01	20230807	1590	17.92	20230726	2930	-36.01	20230807	1590	17.92	20230726	1.97	N	066910	500	146 억		0	N	N	0	N	00	N
92	20231016	140519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1889	-71	5	-3.62	762413845	400004	51.85	1921	1954	1860	2545	1372	1960	1904.84	0.00	0	-160	2126	2043	1972	1889	1818	2007	1853	147	585	500	1370	1	1	29354027	554	-6.72	2.69	12	1.36	-281.00	702.00	2930	20230807	-35.53	1590	20230726	18.81	2930	-35.53	20230807	1590	18.81	20230726	2930	-35.53	20230807	1590	18.81	20230726	1.97	N	066910	500	146 억		0	N	N	0	N	00	N
93	20231016	130518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1896	-64	5	-3.27	738064416	387084	50.18	1921	1954	1860	2545	1372	1960	1905.53	0.00	0	3795	2126	2043	1972	1889	1818	2007	1853	147	585	500	1370	1	1	29354027	557	-6.75	2.70	12	1.32	-281.00	702.00	2930	20230807	-35.29	1590	20230726	19.25	2930	-35.29	20230807	1590	19.25	20230726	2930	-35.29	20230807	1590	19.25	20230726	1.97	N	066910	500	146 억		0	N	N	0	N	00	N
94	20231016	120517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1899	-61	5	-3.11	711817721	373224	48.38	1921	1954	1860	2545	1372	1960	1905.98	0.00	0	2933	2126	2043	1972	1889	1818	2007	1853	147	585	500	1370	1	1	29354027	557	-6.76	2.71	12	1.27	-281.00	702.00	2930	20230807	-35.19	1590	20230726	19.43	2930	-35.19	20230807	1590	19.43	20230726	2930	-35.19	20230807	1590	19.43	20230726	1.97	N	066910	500	146 억		0	N	N	0	N	00	N
95	20231016	110515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1880	-80	5	-4.08	672874246	352695	45.72	1921	1954	1860	2545	1372	1960	1906.52	0.00	0	11318	2126	2043	1972	1889	1818	2007	1853	147	585	500	1370	1	1	29354027	552	-6.69	2.68	12	1.20	-281.00	702.00	2930	20230807	-35.84	1590	20230726	18.24	2930	-35.84	20230807	1590	18.24	20230726	2930	-35.84	20230807	1590	18.24	20230726	1.97	N	066910	500	146 억		0	N	N	0	N	00	N
96	20231016	100511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1881	-79	5	-4.03	583930550	305734	39.63	1921	1954	1860	2545	1372	1960	1908.49	0.00	0	8149	2126	2043	1972	1889	1818	2007	1853	147	585	500	1370	1	1	29354027	552	-6.69	2.68	12	1.04	-281.00	702.00	2930	20230807	-35.80	1590	20230726	18.30	2930	-35.80	20230807	1590	18.30	20230726	2930	-35.80	20230807	1590	18.30	20230726	1.97	N	066910	500	146 억		0	N	N	0	N	00	N
97	20231016	090515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1954	-6	5	-0.31	144590915	74621	9.67	1921	1954	1921	2545	1372	1960	1934.79	0.00	0	29382	2126	2043	1972	1889	1818	2007	1853	147	585	500	1370	1	1	29354027	574	-6.95	2.78	12	0.25	-281.00	702.00	2930	20230807	-33.31	1590	20230726	22.89	2930	-33.31	20230807	1590	22.89	20230726	2930	-33.31	20230807	1590	22.89	20230726	1.97	N	066910	500	146 억		0	N	N	0	N	00	N
98	20231012	160527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1995	-370	5	-15.64	4598037861	2137620	530.05	2345	2420	1930	3070	1660	2365	2151.76	0.00	0	-345357	2501	2432	2326	2257	2151	2467	2292	147	705	500	1650	1	1	29354027	586	-7.10	2.84	12	7.28	-281.00	702.00	2930	20230807	-31.91	1590	20230726	25.47	2930	-31.91	20230807	1590	25.47	20230726	2930	-31.91	20230807	1590	25.47	20230726	1.78	N	066910	500	146 억		0	N	N	0	N	00	N
99	20231012	150518	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	-315	5	-13.32	3473479580	1574058	390.31	2345	2420	1969	3070	1660	2365	2206.70	0.00	0	-302837	2501	2432	2326	2257	2151	2467	2292	147	705	500	1650	5	1	29354027	602	-7.30	2.92	12	5.36	-281.00	702.00	2930	20230807	-30.03	1590	20230726	28.93	2930	-30.03	20230807	1590	28.93	20230726	2930	-30.03	20230807	1590	28.93	20230726	1.78	N	066910	500	146 억		0	N	N	0	N	00	N
100	20231012	140517	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	-140	5	-5.92	1396499905	615782	152.69	2345	2420	2195	3070	1660	2365	2267.85	0.00	0	-144341	2501	2432	2326	2257	2151	2467	2292	147	705	500	1650	5	1	29354027	653	-7.92	3.17	12	2.10	-281.00	702.00	2930	20230807	-24.06	1590	20230726	39.94	2930	-24.06	20230807	1590	39.94	20230726	2930	-24.06	20230807	1590	39.94	20230726	1.78	N	066910	500	146 억		0	N	N	0	N	00	N
101	20231012	130517	57	100.00	KOSDAQ		유통	N	N	N	N		N	2255	-110	5	-4.65	1307237395	575802	142.78	2345	2420	2195	3070	1660	2365	2270.29	0.00	0	-131638	2501	2432	2326	2257	2151	2467	2292	147	705	500	1650	5	1	29354027	662	-8.02	3.21	12	1.96	-281.00	702.00	2930	20230807	-23.04	1590	20230726	41.82	2930	-23.04	20230807	1590	41.82	20230726	2930	-23.04	20230807	1590	41.82	20230726	1.78	N	066910	500	146 억		0	N	N	0	N	00	N
102	20231012	120525	57	100.00	KOSDAQ		유통	N	N	N	N		N	2285	-80	5	-3.38	1163290325	512243	127.02	2345	2420	2195	3070	1660	2365	2270.97	0.00	0	-129880	2501	2432	2326	2257	2151	2467	2292	147	705	500	1650	5	1	29354027	671	-8.13	3.25	12	1.75	-281.00	702.00	2930	20230807	-22.01	1590	20230726	43.71	2930	-22.01	20230807	1590	43.71	20230726	2930	-22.01	20230807	1590	43.71	20230726	1.78	N	066910	500	146 억		0	N	N	0	N	00	N
103	20231012	110522	57	100.00	KOSDAQ		유통	N	N	N	N		N	2270	-95	5	-4.02	942044830	414776	102.85	2345	2420	2195	3070	1660	2365	2271.21	0.00	0	-121675	2501	2432	2326	2257	2151	2467	2292	147	705	500	1650	5	1	29354027	666	-8.08	3.23	12	1.41	-281.00	702.00	2930	20230807	-22.53	1590	20230726	42.77	2930	-22.53	20230807	1590	42.77	20230726	2930	-22.53	20230807	1590	42.77	20230726	1.78	N	066910	500	146 억		0	N	N	0	N	00	N
104	20231012	100522	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	-140	5	-5.92	710248125	310295	76.94	2345	2420	2210	3070	1660	2365	2288.94	0.00	0	-76378	2501	2432	2326	2257	2151	2467	2292	147	705	500	1650	5	1	29354027	653	-7.92	3.17	12	1.06	-281.00	702.00	2930	20230807	-24.06	1590	20230726	39.94	2930	-24.06	20230807	1590	39.94	20230726	2930	-24.06	20230807	1590	39.94	20230726	1.78	N	066910	500	146 억		0	N	N	0	N	00	N
105	20231012	090524	57	100.00	KOSDAQ		유통	N	N	N	N		N	2365	0	3	0.00	198532715	83383	20.68	2345	2420	2345	3070	1660	2365	2380.97	0.00	0	-401	2501	2432	2326	2257	2151	2467	2292	147	705	500	1650	5	1	29354027	694	-8.42	3.37	12	0.28	-281.00	702.00	2930	20230807	-19.28	1590	20230726	48.74	2930	-19.28	20230807	1590	48.74	20230726	2930	-19.28	20230807	1590	48.74	20230726	1.78	N	066910	500	146 억		0	N	N	0	N	00	N
106	20231011	160518	57	100.00	KOSDAQ		유통	N	N	N	N		N	2365	105	2	4.65	917975830	403285	148.76	2260	2395	2220	2935	1585	2260	2276.27	0.00	0	-52948	2493	2376	2318	2201	2143	2347	2172	147	675	500	1580	5	1	29354027	694	-8.42	3.37	12	1.37	-281.00	702.00	2930	20230807	-19.28	1590	20230726	48.74	2930	-19.28	20230807	1590	48.74	20230726	2930	-19.28	20230807	1590	48.74	20230726	1.92	N	066910	500	146 억		0	N	N	0	N	00	N
107	20231011	150518	57	100.00	KOSDAQ		유통	N	N	N	N		N	2335	75	2	3.32	798930360	352857	130.16	2260	2335	2220	2935	1585	2260	2264.18	0.00	0	-51298	2493	2376	2318	2201	2143	2347	2172	147	675	500	1580	5	1	29354027	685	-8.31	3.33	12	1.20	-281.00	702.00	2930	20230807	-20.31	1590	20230726	46.86	2930	-20.31	20230807	1590	46.86	20230726	2930	-20.31	20230807	1590	46.86	20230726	1.92	N	066910	500	146 억		0	N	N	0	N	00	N
108	20231011	140524	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	-20	5	-0.88	488883645	216812	79.97	2260	2320	2220	2935	1585	2260	2254.86	0.00	0	-40769	2493	2376	2318	2201	2143	2347	2172	147	675	500	1580	5	1	29354027	658	-7.97	3.19	12	0.74	-281.00	702.00	2930	20230807	-23.55	1590	20230726	40.88	2930	-23.55	20230807	1590	40.88	20230726	2930	-23.55	20230807	1590	40.88	20230726	1.92	N	066910	500	146 억		0	N	N	0	N	00	N
109	20231011	130514	57	100.00	KOSDAQ		유통	N	N	N	N		N	2250	-10	5	-0.44	286616090	126459	46.65	2260	2320	2245	2935	1585	2260	2266.51	0.00	0	-20320	2493	2376	2318	2201	2143	2347	2172	147	675	500	1580	5	1	29354027	660	-8.01	3.21	12	0.43	-281.00	702.00	2930	20230807	-23.21	1590	20230726	41.51	2930	-23.21	20230807	1590	41.51	20230726	2930	-23.21	20230807	1590	41.51	20230726	1.92	N	066910	500	146 억		0	N	N	0	N	00	N
110	20231011	120525	57	100.00	KOSDAQ		유통	N	N	N	N		N	2255	-5	5	-0.22	255581005	112679	41.56	2260	2320	2245	2935	1585	2260	2268.28	0.00	0	-14642	2493	2376	2318	2201	2143	2347	2172	147	675	500	1580	5	1	29354027	662	-8.02	3.21	12	0.38	-281.00	702.00	2930	20230807	-23.04	1590	20230726	41.82	2930	-23.04	20230807	1590	41.82	20230726	2930	-23.04	20230807	1590	41.82	20230726	1.92	N	066910	500	146 억		0	N	N	0	N	00	N
111	20231011	110521	57	100.00	KOSDAQ		유통	N	N	N	N		N	2295	35	2	1.55	126920245	55823	20.59	2260	2320	2245	2935	1585	2260	2273.80	0.00	0	-2420	2493	2376	2318	2201	2143	2347	2172	147	675	500	1580	5	1	29354027	674	-8.17	3.27	12	0.19	-281.00	702.00	2930	20230807	-21.67	1590	20230726	44.34	2930	-21.67	20230807	1590	44.34	20230726	2930	-21.67	20230807	1590	44.34	20230726	1.92	N	066910	500	146 억		0	N	N	0	N	00	N
112	20231011	100517	57	100.00	KOSDAQ		유통	N	N	N	N		N	2275	15	2	0.66	77094715	34056	12.56	2260	2320	2245	2935	1585	2260	2263.84	0.00	0	3360	2493	2376	2318	2201	2143	2347	2172	147	675	500	1580	5	1	29354027	668	-8.10	3.24	12	0.12	-281.00	702.00	2930	20230807	-22.35	1590	20230726	43.08	2930	-22.35	20230807	1590	43.08	20230726	2930	-22.35	20230807	1590	43.08	20230726	1.92	N	066910	500	146 억		0	N	N	0	N	00	N
113	20231011	090520	57	100.00	KOSDAQ		유통	N	N	N	N		N	2280	20	2	0.88	26597605	11743	4.33	2260	2295	2255	2935	1585	2260	2265.30	0.00	0	4590	2493	2376	2318	2201	2143	2347	2172	147	675	500	1580	5	1	29354027	669	-8.11	3.25	12	0.04	-281.00	702.00	2930	20230807	-22.18	1590	20230726	43.40	2930	-22.18	20230807	1590	43.40	20230726	2930	-22.18	20230807	1590	43.40	20230726	1.92	N	066910	500	146 억		0	N	N	0	N	00	N
114	20231010	160514	57	100.00	KOSDAQ		유통	N	N	N	N		N	2260	-190	5	-7.76	621671220	266321	67.41	2400	2435	2260	3185	1715	2450	2334.31	0.00	0	-99650	2616	2532	2381	2297	2146	2575	2340	147	735	500	1710	5	1	29354027	663	-8.04	3.22	12	0.91	-281.00	702.00	2930	20230807	-22.87	1590	20230726	42.14	2930	-22.87	20230807	1590	42.14	20230726	2930	-22.87	20230807	1590	42.14	20230726	1.84	N	066910	500	146 억		0	N	N	0	N	00	N
115	20231010	150512	57	100.00	KOSDAQ		유통	N	N	N	N		N	2290	-160	5	-6.53	523227845	223844	56.66	2400	2435	2270	3185	1715	2450	2337.47	0.00	0	-79979	2616	2532	2381	2297	2146	2575	2340	147	735	500	1710	5	1	29354027	672	-8.15	3.26	12	0.76	-281.00	702.00	2930	20230807	-21.84	1590	20230726	44.03	2930	-21.84	20230807	1590	44.03	20230726	2930	-21.84	20230807	1590	44.03	20230726	1.84	N	066910	500	146 억		0	N	N	0	N	00	N
116	20231010	140516	57	100.00	KOSDAQ		유통	N	N	N	N		N	2310	-140	5	-5.71	420359240	178912	45.29	2400	2435	2300	3185	1715	2450	2349.53	0.00	0	-69357	2616	2532	2381	2297	2146	2575	2340	147	735	500	1710	5	1	29354027	678	-8.22	3.29	12	0.61	-281.00	702.00	2930	20230807	-21.16	1590	20230726	45.28	2930	-21.16	20230807	1590	45.28	20230726	2930	-21.16	20230807	1590	45.28	20230726	1.84	N	066910	500	146 억		0	N	N	0	N	00	N
117	20231010	130511	57	100.00	KOSDAQ		유통	N	N	N	N		N	2365	-85	5	-3.47	306056710	129658	32.82	2400	2435	2320	3185	1715	2450	2360.49	0.00	0	-55850	2616	2532	2381	2297	2146	2575	2340	147	735	500	1710	5	1	29354027	694	-8.42	3.37	12	0.44	-281.00	702.00	2930	20230807	-19.28	1590	20230726	48.74	2930	-19.28	20230807	1590	48.74	20230726	2930	-19.28	20230807	1590	48.74	20230726	1.84	N	066910	500	146 억		0	N	N	0	N	00	N
118	20231010	120511	57	100.00	KOSDAQ		유통	N	N	N	N		N	2385	-65	5	-2.65	279999155	118637	30.03	2400	2435	2320	3185	1715	2450	2360.13	0.00	0	-49947	2616	2532	2381	2297	2146	2575	2340	147	735	500	1710	5	1	29354027	700	-8.49	3.40	12	0.40	-281.00	702.00	2930	20230807	-18.60	1590	20230726	50.00	2930	-18.60	20230807	1590	50.00	20230726	2930	-18.60	20230807	1590	50.00	20230726	1.84	N	066910	500	146 억		0	N	N	0	N	00	N
119	20231010	110503	57	100.00	KOSDAQ		유통	N	N	N	N		N	2350	-100	5	-4.08	224537650	95343	24.13	2400	2435	2320	3185	1715	2450	2355.05	0.00	0	-34407	2616	2532	2381	2297	2146	2575	2340	147	735	500	1710	5	1	29354027	690	-8.36	3.35	12	0.32	-281.00	702.00	2930	20230807	-19.80	1590	20230726	47.80	2930	-19.80	20230807	1590	47.80	20230726	2930	-19.80	20230807	1590	47.80	20230726	1.84	N	066910	500	146 억		0	N	N	0	N	00	N
120	20231010	100507	57	100.00	KOSDAQ		유통	N	N	N	N		N	2365	-85	5	-3.47	130605405	55446	14.04	2400	2435	2320	3185	1715	2450	2355.54	0.00	0	-12773	2616	2532	2381	2297	2146	2575	2340	147	735	500	1710	5	1	29354027	694	-8.42	3.37	12	0.19	-281.00	702.00	2930	20230807	-19.28	1590	20230726	48.74	2930	-19.28	20230807	1590	48.74	20230726	2930	-19.28	20230807	1590	48.74	20230726	1.84	N	066910	500	146 억		0	N	N	0	N	00	N
121	20231010	090505	57	100.00	KOSDAQ		유통	N	N	N	N		N	2325	-125	5	-5.10	28863350	12090	3.06	2400	2435	2320	3185	1715	2450	2387.37	0.00	0	23	2616	2532	2381	2297	2146	2575	2340	147	735	500	1710	5	1	29354027	682	-8.27	3.31	12	0.04	-281.00	702.00	2930	20230807	-20.65	1590	20230726	46.23	2930	-20.65	20230807	1590	46.23	20230726	2930	-20.65	20230807	1590	46.23	20230726	1.84	N	066910	500	146 억		0	N	N	0	N	00	N
122	20231006	160511	57	100.00	KOSDAQ		유통	N	N	N	N		N	2450	115	2	4.93	917842925	393780	53.78	2315	2465	2230	3035	1635	2335	2330.61	0.00	0	-36461	2791	2562	2411	2182	2031	2487	2107	147	700	500	1630	5	1	29354027	719	-8.72	3.49	12	1.34	-281.00	702.00	2930	20230807	-16.38	1590	20230726	54.09	2930	-16.38	20230807	1590	54.09	20230726	2930	-16.38	20230807	1590	54.09	20230726	2.22	N	066910	500	146 억		0	N	N	0	N	00	N
123	20231006	150502	57	100.00	KOSDAQ		유통	N	N	N	N		N	2370	35	2	1.50	724696115	313590	42.83	2315	2390	2230	3035	1635	2335	2310.97	0.00	0	-54278	2791	2562	2411	2182	2031	2487	2107	147	700	500	1630	5	1	29354027	696	-8.43	3.38	12	1.07	-281.00	702.00	2930	20230807	-19.11	1590	20230726	49.06	2930	-19.11	20230807	1590	49.06	20230726	2930	-19.11	20230807	1590	49.06	20230726	2.22	N	066910	500	146 억		0	N	N	0	N	00	N
124	20231006	140501	57	100.00	KOSDAQ		유통	N	N	N	N		N	2375	40	2	1.71	584831890	254011	34.69	2315	2390	2230	3035	1635	2335	2302.39	0.00	0	-22348	2791	2562	2411	2182	2031	2487	2107	147	700	500	1630	5	1	29354027	697	-8.45	3.38	12	0.87	-281.00	702.00	2930	20230807	-18.94	1590	20230726	49.37	2930	-18.94	20230807	1590	49.37	20230726	2930	-18.94	20230807	1590	49.37	20230726	2.22	N	066910	500	146 억		0	N	N	0	N	00	N
125	20231006	130459	57	100.00	KOSDAQ		유통	N	N	N	N		N	2320	-15	5	-0.64	457710685	199842	27.30	2315	2390	2230	3035	1635	2335	2290.36	0.00	0	-13877	2791	2562	2411	2182	2031	2487	2107	147	700	500	1630	5	1	29354027	681	-8.26	3.30	12	0.68	-281.00	702.00	2930	20230807	-20.82	1590	20230726	45.91	2930	-20.82	20230807	1590	45.91	20230726	2930	-20.82	20230807	1590	45.91	20230726	2.22	N	066910	500	146 억		0	N	N	0	N	00	N
126	20231006	120456	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	-35	5	-1.50	417384230	182232	24.89	2315	2390	2230	3035	1635	2335	2290.40	0.00	0	-8524	2791	2562	2411	2182	2031	2487	2107	147	700	500	1630	5	1	29354027	675	-8.19	3.28	12	0.62	-281.00	702.00	2930	20230807	-21.50	1590	20230726	44.65	2930	-21.50	20230807	1590	44.65	20230726	2930	-21.50	20230807	1590	44.65	20230726	2.22	N	066910	500	146 억		0	N	N	0	N	00	N
127	20231006	110453	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	-35	5	-1.50	394692290	172341	23.54	2315	2390	2230	3035	1635	2335	2290.18	0.00	0	-3865	2791	2562	2411	2182	2031	2487	2107	147	700	500	1630	5	1	29354027	675	-8.19	3.28	12	0.59	-281.00	702.00	2930	20230807	-21.50	1590	20230726	44.65	2930	-21.50	20230807	1590	44.65	20230726	2930	-21.50	20230807	1590	44.65	20230726	2.22	N	066910	500	146 억		0	N	N	0	N	00	N
128	20231006	100457	57	100.00	KOSDAQ		유통	N	N	N	N		N	2310	-25	5	-1.07	184344190	79647	10.88	2315	2390	2280	3035	1635	2335	2314.52	0.00	0	-16204	2791	2562	2411	2182	2031	2487	2107	147	700	500	1630	5	1	29354027	678	-8.22	3.29	12	0.27	-281.00	702.00	2930	20230807	-21.16	1590	20230726	45.28	2930	-21.16	20230807	1590	45.28	20230726	2930	-21.16	20230807	1590	45.28	20230726	2.22	N	066910	500	146 억		0	N	N	0	N	00	N
129	20231006	090452	57	100.00	KOSDAQ		유통	N	N	N	N		N	2310	-25	5	-1.07	30154480	12957	1.77	2315	2390	2310	3035	1635	2335	2327.27	0.00	0	-2865	2791	2562	2411	2182	2031	2487	2107	147	700	500	1630	5	1	29354027	678	-8.22	3.29	12	0.04	-281.00	702.00	2930	20230807	-21.16	1590	20230726	45.28	2930	-21.16	20230807	1590	45.28	20230726	2930	-21.16	20230807	1590	45.28	20230726	2.22	N	066910	500	146 억		0	N	N	0	N	00	N