KissMeData/013990/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	160310	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3620	10	2	0.28	8710444285	2347241	905.20	3675	3880	3540	4690	2530	3610	3710.98	3.91	0	-141056	3716	3662	3636	3582	3556	3650	3570	164	1080	500	2450	5	1	32887536	1191	11.46	0.74	12	7.14	316.00	4909.00	4725	20230303	-23.39	2730	20230726	32.60	4725	-23.39	20230303	2730	32.60	20230726	4725	-23.39	20230303	2730	32.60	20230726	3.17	N	013990	500	164 억		1286052	N	N	0	N	00	N
3	20231031	150314	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3650	40	2	1.11	8544728730	2301545	887.58	3675	3880	3540	4690	2530	3610	3712.61	3.91	0	-143145	3716	3662	3636	3582	3556	3650	3570	164	1080	500	2450	5	1	32887536	1200	11.55	0.74	12	7.00	316.00	4909.00	4725	20230303	-22.75	2730	20230726	33.70	4725	-22.75	20230303	2730	33.70	20230726	4725	-22.75	20230303	2730	33.70	20230726	3.17	N	013990	500	164 억		1286052	N	N	0	N	00	N
4	20231031	140317	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3650	40	2	1.11	7927918280	2133290	822.70	3675	3880	3540	4690	2530	3610	3716.29	3.91	0	-147829	3716	3662	3636	3582	3556	3650	3570	164	1080	500	2450	5	1	32887536	1200	11.55	0.74	12	6.49	316.00	4909.00	4725	20230303	-22.75	2730	20230726	33.70	4725	-22.75	20230303	2730	33.70	20230726	4725	-22.75	20230303	2730	33.70	20230726	3.17	N	013990	500	164 억		1286052	N	N	0	N	00	N
5	20231031	130314	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3585	-25	5	-0.69	6465954925	1734199	668.79	3675	3880	3540	4690	2530	3610	3728.50	3.91	0	-134688	3716	3662	3636	3582	3556	3650	3570	164	1080	500	2450	5	1	32887536	1179	11.34	0.73	12	5.27	316.00	4909.00	4725	20230303	-24.13	2730	20230726	31.32	4725	-24.13	20230303	2730	31.32	20230726	4725	-24.13	20230303	2730	31.32	20230726	3.17	N	013990	500	164 억		1286052	N	N	0	N	00	N
6	20231031	120309	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3600	-10	5	-0.28	6120163515	1637257	631.40	3675	3880	3585	4690	2530	3610	3738.06	3.91	0	-110221	3716	3662	3636	3582	3556	3650	3570	164	1080	500	2450	5	1	32887536	1184	11.39	0.73	12	4.98	316.00	4909.00	4725	20230303	-23.81	2730	20230726	31.87	4725	-23.81	20230303	2730	31.87	20230726	4725	-23.81	20230303	2730	31.87	20230726	3.17	N	013990	500	164 억		1286052	N	N	0	N	00	N
7	20231031	110320	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3630	20	2	0.55	5726103630	1528033	589.28	3675	3880	3625	4690	2530	3610	3747.37	3.91	0	-96337	3716	3662	3636	3582	3556	3650	3570	164	1080	500	2450	5	1	32887536	1194	11.49	0.74	12	4.65	316.00	4909.00	4725	20230303	-23.17	2730	20230726	32.97	4725	-23.17	20230303	2730	32.97	20230726	4725	-23.17	20230303	2730	32.97	20230726	3.17	N	013990	500	164 억		1286052	N	N	0	N	00	N
8	20231031	100317	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3695	85	2	2.35	1026915820	276844	106.76	3675	3780	3660	4690	2530	3610	3709.37	3.91	0	20540	3716	3662	3636	3582	3556	3650	3570	164	1080	500	2450	5	1	32887536	1215	11.69	0.75	12	0.84	316.00	4909.00	4725	20230303	-21.80	2730	20230726	35.35	4725	-21.80	20230303	2730	35.35	20230726	4725	-21.80	20230303	2730	35.35	20230726	3.17	N	013990	500	164 억		1286052	N	N	0	N	00	N
9	20231031	090313	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3700	90	2	2.49	236753975	63981	24.67	3675	3735	3675	4690	2530	3610	3700.38	3.91	0	13625	3716	3662	3636	3582	3556	3650	3570	164	1080	500	2450	5	1	32887536	1217	11.71	0.75	12	0.19	316.00	4909.00	4725	20230303	-21.69	2730	20230726	35.53	4725	-21.69	20230303	2730	35.53	20230726	4725	-21.69	20230303	2730	35.53	20230726	3.17	N	013990	500	164 억		1286052	N	N	0	N	00	N
10	20231030	160310	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3610	-60	5	-1.63	914363050	250939	54.78	3670	3690	3610	4770	2570	3670	3644.63	3.94	0	-8602	3760	3715	3660	3615	3560	3737	3637	164	1100	500	2490	5	1	32887536	1187	11.42	0.74	12	0.76	316.00	4909.00	4725	20230303	-23.60	2730	20230726	32.23	4725	-23.60	20230303	2730	32.23	20230726	4725	-23.60	20230303	2730	32.23	20230726	3.20	N	013990	500	164 억		1294454	N	N	0	N	00	N
11	20231030	150305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3650	-20	5	-0.54	732395040	200705	43.82	3670	3690	3620	4770	2570	3670	3649.08	3.94	0	-15690	3760	3715	3660	3615	3560	3737	3637	164	1100	500	2490	5	1	32887536	1200	11.55	0.74	12	0.61	316.00	4909.00	4725	20230303	-22.75	2730	20230726	33.70	4725	-22.75	20230303	2730	33.70	20230726	4725	-22.75	20230303	2730	33.70	20230726	3.20	N	013990	500	164 억		1294454	N	N	0	N	00	N
12	20231030	140306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3635	-35	5	-0.95	609968915	167096	36.48	3670	3690	3620	4770	2570	3670	3650.37	3.94	0	-11791	3760	3715	3660	3615	3560	3737	3637	164	1100	500	2490	5	1	32887536	1195	11.50	0.74	12	0.51	316.00	4909.00	4725	20230303	-23.07	2730	20230726	33.15	4725	-23.07	20230303	2730	33.15	20230726	4725	-23.07	20230303	2730	33.15	20230726	3.20	N	013990	500	164 억		1294454	N	N	0	N	00	N
13	20231030	130306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3655	-15	5	-0.41	517914405	141813	30.96	3670	3690	3620	4770	2570	3670	3652.05	3.94	0	-11431	3760	3715	3660	3615	3560	3737	3637	164	1100	500	2490	5	1	32887536	1202	11.57	0.74	12	0.43	316.00	4909.00	4725	20230303	-22.65	2730	20230726	33.88	4725	-22.65	20230303	2730	33.88	20230726	4725	-22.65	20230303	2730	33.88	20230726	3.20	N	013990	500	164 억		1294454	N	N	0	N	00	N
14	20231030	120303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3650	-20	5	-0.54	474622900	129948	28.37	3670	3690	3620	4770	2570	3670	3652.36	3.94	0	-10108	3760	3715	3660	3615	3560	3737	3637	164	1100	500	2490	5	1	32887536	1200	11.55	0.74	12	0.40	316.00	4909.00	4725	20230303	-22.75	2730	20230726	33.70	4725	-22.75	20230303	2730	33.70	20230726	4725	-22.75	20230303	2730	33.70	20230726	3.20	N	013990	500	164 억		1294454	N	N	0	N	00	N
15	20231030	110303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3655	-15	5	-0.41	411701335	112723	24.61	3670	3690	3620	4770	2570	3670	3652.27	3.94	0	-8518	3760	3715	3660	3615	3560	3737	3637	164	1100	500	2490	5	1	32887536	1202	11.57	0.74	12	0.34	316.00	4909.00	4725	20230303	-22.65	2730	20230726	33.88	4725	-22.65	20230303	2730	33.88	20230726	4725	-22.65	20230303	2730	33.88	20230726	3.20	N	013990	500	164 억		1294454	N	N	0	N	00	N
16	20231030	100303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3635	-35	5	-0.95	274628990	75034	16.38	3670	3690	3630	4770	2570	3670	3660.01	3.94	0	-8815	3760	3715	3660	3615	3560	3737	3637	164	1100	500	2490	5	1	32887536	1195	11.50	0.74	12	0.23	316.00	4909.00	4725	20230303	-23.07	2730	20230726	33.15	4725	-23.07	20230303	2730	33.15	20230726	4725	-23.07	20230303	2730	33.15	20230726	3.20	N	013990	500	164 억		1294454	N	N	0	N	00	N
17	20231030	090301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3645	-25	5	-0.68	22317225	6098	1.33	3670	3670	3630	4770	2570	3670	3659.13	3.94	0	-1987	3760	3715	3660	3615	3560	3737	3637	164	1100	500	2490	5	1	32887536	1199	11.53	0.74	12	0.02	316.00	4909.00	4725	20230303	-22.86	2730	20230726	33.52	4725	-22.86	20230303	2730	33.52	20230726	4725	-22.86	20230303	2730	33.52	20230726	3.20	N	013990	500	164 억		1294454	N	N	0	N	00	N
18	20231027	160247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3670	65	2	1.80	1664799155	454711	29.55	3610	3705	3605	4685	2525	3605	3661.22	3.98	0	-15290	3891	3747	3646	3502	3401	3820	3575	164	1080	500	2450	5	1	32887536	1207	11.61	0.75	12	1.38	316.00	4909.00	4725	20230303	-22.33	2730	20230726	34.43	4725	-22.33	20230303	2730	34.43	20230726	4725	-22.33	20230303	2730	34.43	20230726	3.19	N	013990	500	164 억		1309234	N	N	0	N	00	N
19	20231027	150304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3680	75	2	2.08	1522643900	415968	27.04	3610	3705	3605	4685	2525	3605	3660.49	3.98	0	-12775	3891	3747	3646	3502	3401	3820	3575	164	1080	500	2450	5	1	32887536	1210	11.65	0.75	12	1.26	316.00	4909.00	4725	20230303	-22.12	2730	20230726	34.80	4725	-22.12	20230303	2730	34.80	20230726	4725	-22.12	20230303	2730	34.80	20230726	3.19	N	013990	500	164 억		1309234	N	N	0	N	00	N
20	20231027	140302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3665	60	2	1.66	1245592075	340258	22.11	3610	3705	3605	4685	2525	3605	3660.73	3.98	0	-16342	3891	3747	3646	3502	3401	3820	3575	164	1080	500	2450	5	1	32887536	1205	11.60	0.75	12	1.03	316.00	4909.00	4725	20230303	-22.43	2730	20230726	34.25	4725	-22.43	20230303	2730	34.25	20230726	4725	-22.43	20230303	2730	34.25	20230726	3.19	N	013990	500	164 억		1309234	N	N	0	N	00	N
21	20231027	130300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3645	40	2	1.11	1054222630	287751	18.70	3610	3705	3605	4685	2525	3605	3663.67	3.98	0	-37146	3891	3747	3646	3502	3401	3820	3575	164	1080	500	2450	5	1	32887536	1199	11.53	0.74	12	0.87	316.00	4909.00	4725	20230303	-22.86	2730	20230726	33.52	4725	-22.86	20230303	2730	33.52	20230726	4725	-22.86	20230303	2730	33.52	20230726	3.19	N	013990	500	164 억		1309234	N	N	0	N	00	N
22	20231027	120304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3680	75	2	2.08	918647240	250652	16.29	3610	3705	3605	4685	2525	3605	3665.03	3.98	0	-16592	3891	3747	3646	3502	3401	3820	3575	164	1080	500	2450	5	1	32887536	1210	11.65	0.75	12	0.76	316.00	4909.00	4725	20230303	-22.12	2730	20230726	34.80	4725	-22.12	20230303	2730	34.80	20230726	4725	-22.12	20230303	2730	34.80	20230726	3.19	N	013990	500	164 억		1309234	N	N	0	N	00	N
23	20231027	110305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3685	80	2	2.22	848001465	231431	15.04	3610	3705	3605	4685	2525	3605	3664.17	3.98	0	-15352	3891	3747	3646	3502	3401	3820	3575	164	1080	500	2450	5	1	32887536	1212	11.66	0.75	12	0.70	316.00	4909.00	4725	20230303	-22.01	2730	20230726	34.98	4725	-22.01	20230303	2730	34.98	20230726	4725	-22.01	20230303	2730	34.98	20230726	3.19	N	013990	500	164 억		1309234	N	N	0	N	00	N
24	20231027	100303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3645	40	2	1.11	531995125	145563	9.46	3610	3690	3605	4685	2525	3605	3654.75	3.98	0	-20996	3891	3747	3646	3502	3401	3820	3575	164	1080	500	2450	5	1	32887536	1199	11.53	0.74	12	0.44	316.00	4909.00	4725	20230303	-22.86	2730	20230726	33.52	4725	-22.86	20230303	2730	33.52	20230726	4725	-22.86	20230303	2730	33.52	20230726	3.19	N	013990	500	164 억		1309234	N	N	0	N	00	N
25	20231027	090301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3625	20	2	0.55	31759905	8773	0.57	3610	3640	3610	4685	2525	3605	3620.21	3.98	0	-836	3891	3747	3646	3502	3401	3820	3575	164	1080	500	2450	5	1	32887536	1192	11.47	0.74	12	0.03	316.00	4909.00	4725	20230303	-23.28	2730	20230726	32.78	4725	-23.28	20230303	2730	32.78	20230726	4725	-23.28	20230303	2730	32.78	20230726	3.19	N	013990	500	164 억		1309234	N	N	0	N	00	N
26	20231026	160258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3605	-65	5	-1.77	5648574905	1531593	292.65	3600	3790	3545	4770	2570	3670	3688.07	4.28	0	-98450	3793	3731	3668	3606	3543	3732	3607	164	1100	500	2490	5	1	32887536	1186	11.41	0.73	12	4.66	316.00	4909.00	4725	20230303	-23.70	2730	20230726	32.05	4725	-23.70	20230303	2730	32.05	20230726	4725	-23.70	20230303	2730	32.05	20230726	3.25	N	013990	500	164 억		1409228	N	N	0	N	00	N
27	20231026	150259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3585	-85	5	-2.32	5518722210	1495454	285.75	3600	3790	3545	4770	2570	3670	3690.33	4.28	0	-101431	3793	3731	3668	3606	3543	3732	3607	164	1100	500	2490	5	1	32887536	1179	11.34	0.73	12	4.55	316.00	4909.00	4725	20230303	-24.13	2730	20230726	31.32	4725	-24.13	20230303	2730	31.32	20230726	4725	-24.13	20230303	2730	31.32	20230726	3.25	N	013990	500	164 억		1409228	N	N	0	N	00	N
28	20231026	140300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3590	-80	5	-2.18	5213193825	1410051	269.43	3600	3790	3545	4770	2570	3670	3697.17	4.28	0	-113300	3793	3731	3668	3606	3543	3732	3607	164	1100	500	2490	5	1	32887536	1181	11.36	0.73	12	4.29	316.00	4909.00	4725	20230303	-24.02	2730	20230726	31.50	4725	-24.02	20230303	2730	31.50	20230726	4725	-24.02	20230303	2730	31.50	20230726	3.25	N	013990	500	164 억		1409228	N	N	0	N	00	N
29	20231026	130259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3630	-40	5	-1.09	4883615330	1318481	251.93	3600	3790	3545	4770	2570	3670	3703.97	4.28	0	-119566	3793	3731	3668	3606	3543	3732	3607	164	1100	500	2490	5	1	32887536	1194	11.49	0.74	12	4.01	316.00	4909.00	4725	20230303	-23.17	2730	20230726	32.97	4725	-23.17	20230303	2730	32.97	20230726	4725	-23.17	20230303	2730	32.97	20230726	3.25	N	013990	500	164 억		1409228	N	N	0	N	00	N
30	20231026	120259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3680	10	2	0.27	4261971515	1147824	219.32	3600	3790	3545	4770	2570	3670	3713.09	4.28	0	-139234	3793	3731	3668	3606	3543	3732	3607	164	1100	500	2490	5	1	32887536	1210	11.65	0.75	12	3.49	316.00	4909.00	4725	20230303	-22.12	2730	20230726	34.80	4725	-22.12	20230303	2730	34.80	20230726	4725	-22.12	20230303	2730	34.80	20230726	3.25	N	013990	500	164 억		1409228	N	N	0	N	00	N
31	20231026	110302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3660	-10	5	-0.27	2529116540	683487	130.60	3600	3760	3545	4770	2570	3670	3700.31	4.28	0	-123686	3793	3731	3668	3606	3543	3732	3607	164	1100	500	2490	5	1	32887536	1204	11.58	0.75	12	2.08	316.00	4909.00	4725	20230303	-22.54	2730	20230726	34.07	4725	-22.54	20230303	2730	34.07	20230726	4725	-22.54	20230303	2730	34.07	20230726	3.25	N	013990	500	164 억		1409228	N	N	0	N	00	N
32	20231026	100301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3715	45	2	1.23	1137132950	309287	59.10	3600	3725	3545	4770	2570	3670	3676.63	4.28	0	-54241	3793	3731	3668	3606	3543	3732	3607	164	1100	500	2490	5	1	32887536	1222	11.76	0.76	12	0.94	316.00	4909.00	4725	20230303	-21.38	2730	20230726	36.08	4725	-21.38	20230303	2730	36.08	20230726	4725	-21.38	20230303	2730	36.08	20230726	3.25	N	013990	500	164 억		1409228	N	N	0	N	00	N
33	20231026	090259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3595	-75	5	-2.04	51458410	14371	2.75	3600	3610	3545	4770	2570	3670	3580.71	4.28	0	-1260	3793	3731	3668	3606	3543	3732	3607	164	1100	500	2490	5	1	32887536	1182	11.38	0.73	12	0.04	316.00	4909.00	4725	20230303	-23.92	2730	20230726	31.68	4725	-23.92	20230303	2730	31.68	20230726	4725	-23.92	20230303	2730	31.68	20230726	3.25	N	013990	500	164 억		1409228	N	N	0	N	00	N
34	20231025	160301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3670	30	2	0.82	1906992685	519758	136.64	3670	3730	3605	4730	2550	3640	3669.00	4.37	0	-26178	3746	3692	3586	3532	3426	3720	3560	164	1090	500	2470	5	1	32887536	1207	11.61	0.75	12	1.58	316.00	4909.00	4725	20230303	-22.33	2730	20230726	34.43	4725	-22.33	20230303	2730	34.43	20230726	4725	-22.33	20230303	2730	34.43	20230726	3.32	N	013990	500	164 억		1437055	N	N	0	N	00	N
35	20231025	150301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3670	30	2	0.82	1814428570	494510	130.00	3670	3730	3605	4730	2550	3640	3669.14	4.37	0	-25729	3746	3692	3586	3532	3426	3720	3560	164	1090	500	2470	5	1	32887536	1207	11.61	0.75	12	1.50	316.00	4909.00	4725	20230303	-22.33	2730	20230726	34.43	4725	-22.33	20230303	2730	34.43	20230726	4725	-22.33	20230303	2730	34.43	20230726	3.32	N	013990	500	164 억		1437055	N	N	0	N	00	N
36	20231025	140257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3685	45	2	1.24	1591746940	433827	114.05	3670	3730	3605	4730	2550	3640	3669.08	4.37	0	-16132	3746	3692	3586	3532	3426	3720	3560	164	1090	500	2470	5	1	32887536	1212	11.66	0.75	12	1.32	316.00	4909.00	4725	20230303	-22.01	2730	20230726	34.98	4725	-22.01	20230303	2730	34.98	20230726	4725	-22.01	20230303	2730	34.98	20230726	3.32	N	013990	500	164 억		1437055	N	N	0	N	00	N
37	20231025	130300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3640	0	3	0.00	766529970	210418	55.32	3670	3700	3605	4730	2550	3640	3642.89	4.37	0	-8868	3746	3692	3586	3532	3426	3720	3560	164	1090	500	2470	5	1	32887536	1197	11.52	0.74	12	0.64	316.00	4909.00	4725	20230303	-22.96	2730	20230726	33.33	4725	-22.96	20230303	2730	33.33	20230726	4725	-22.96	20230303	2730	33.33	20230726	3.32	N	013990	500	164 억		1437055	N	N	0	N	00	N
38	20231025	120259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3655	15	2	0.41	584408625	160490	42.19	3670	3700	3605	4730	2550	3640	3641.40	4.37	0	-2304	3746	3692	3586	3532	3426	3720	3560	164	1090	500	2470	5	1	32887536	1202	11.57	0.74	12	0.49	316.00	4909.00	4725	20230303	-22.65	2730	20230726	33.88	4725	-22.65	20230303	2730	33.88	20230726	4725	-22.65	20230303	2730	33.88	20230726	3.32	N	013990	500	164 억		1437055	N	N	0	N	00	N
39	20231025	110258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3640	0	3	0.00	440729280	121084	31.83	3670	3700	3605	4730	2550	3640	3639.86	4.37	0	-6543	3746	3692	3586	3532	3426	3720	3560	164	1090	500	2470	5	1	32887536	1197	11.52	0.74	12	0.37	316.00	4909.00	4725	20230303	-22.96	2730	20230726	33.33	4725	-22.96	20230303	2730	33.33	20230726	4725	-22.96	20230303	2730	33.33	20230726	3.32	N	013990	500	164 억		1437055	N	N	0	N	00	N
40	20231025	100258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3635	-5	5	-0.14	282287990	77513	20.38	3670	3700	3605	4730	2550	3640	3641.81	4.37	0	-14483	3746	3692	3586	3532	3426	3720	3560	164	1090	500	2470	5	1	32887536	1195	11.50	0.74	12	0.24	316.00	4909.00	4725	20230303	-23.07	2730	20230726	33.15	4725	-23.07	20230303	2730	33.15	20230726	4725	-23.07	20230303	2730	33.15	20230726	3.32	N	013990	500	164 억		1437055	N	N	0	N	00	N
41	20231025	090259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3660	20	2	0.55	71043295	19352	5.09	3670	3700	3645	4730	2550	3640	3671.11	4.37	0	-3629	3746	3692	3586	3532	3426	3720	3560	164	1090	500	2470	5	1	32887536	1204	11.58	0.75	12	0.06	316.00	4909.00	4725	20230303	-22.54	2730	20230726	34.07	4725	-22.54	20230303	2730	34.07	20230726	4725	-22.54	20230303	2730	34.07	20230726	3.32	N	013990	500	164 억		1437055	N	N	0	N	00	N
42	20231024	160254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3640	90	2	2.54	1345035695	376104	148.55	3535	3640	3480	4615	2485	3550	3575.89	4.19	0	58279	3646	3597	3526	3477	3406	3622	3502	164	1065	500	2410	5	1	32887536	1197	11.52	0.74	12	1.14	316.00	4909.00	4725	20230303	-22.96	2730	20230726	33.33	4725	-22.96	20230303	2730	33.33	20230726	4725	-22.96	20230303	2730	33.33	20230726	3.38	N	013990	500	164 억		1378776	N	N	0	N	00	N
43	20231024	150258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3610	60	2	1.69	1138322865	319125	126.05	3535	3625	3480	4615	2485	3550	3567.01	4.19	0	47182	3646	3597	3526	3477	3406	3622	3502	164	1065	500	2410	5	1	32887536	1187	11.42	0.74	12	0.97	316.00	4909.00	4725	20230303	-23.60	2730	20230726	32.23	4725	-23.60	20230303	2730	32.23	20230726	4725	-23.60	20230303	2730	32.23	20230726	3.38	N	013990	500	164 억		1378776	N	N	0	N	00	N
44	20231024	140253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3615	65	2	1.83	1016635050	285438	112.74	3535	3615	3480	4615	2485	3550	3561.67	4.19	0	49126	3646	3597	3526	3477	3406	3622	3502	164	1065	500	2410	5	1	32887536	1189	11.44	0.74	12	0.87	316.00	4909.00	4725	20230303	-23.49	2730	20230726	32.42	4725	-23.49	20230303	2730	32.42	20230726	4725	-23.49	20230303	2730	32.42	20230726	3.38	N	013990	500	164 억		1378776	N	N	0	N	00	N
45	20231024	130258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3585	35	2	0.99	782591520	220413	87.06	3535	3595	3480	4615	2485	3550	3550.57	4.19	0	9853	3646	3597	3526	3477	3406	3622	3502	164	1065	500	2410	5	1	32887536	1179	11.34	0.73	12	0.67	316.00	4909.00	4725	20230303	-24.13	2730	20230726	31.32	4725	-24.13	20230303	2730	31.32	20230726	4725	-24.13	20230303	2730	31.32	20230726	3.38	N	013990	500	164 억		1378776	N	N	0	N	00	N
46	20231024	120256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3560	10	2	0.28	549325520	155078	61.25	3535	3590	3480	4615	2485	3550	3542.25	4.19	0	-23217	3646	3597	3526	3477	3406	3622	3502	164	1065	500	2410	5	1	32887536	1171	11.27	0.73	12	0.47	316.00	4909.00	4725	20230303	-24.66	2730	20230726	30.40	4725	-24.66	20230303	2730	30.40	20230726	4725	-24.66	20230303	2730	30.40	20230726	3.38	N	013990	500	164 억		1378776	N	N	0	N	00	N
47	20231024	110256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3515	-35	5	-0.99	442272070	124882	49.33	3535	3590	3480	4615	2485	3550	3541.52	4.19	0	-20451	3646	3597	3526	3477	3406	3622	3502	164	1065	500	2410	5	1	32887536	1156	11.12	0.72	12	0.38	316.00	4909.00	4725	20230303	-25.61	2730	20230726	28.75	4725	-25.61	20230303	2730	28.75	20230726	4725	-25.61	20230303	2730	28.75	20230726	3.38	N	013990	500	164 억		1378776	N	N	0	N	00	N
48	20231024	100255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3560	10	2	0.28	260312915	73156	28.90	3535	3590	3525	4615	2485	3550	3558.33	4.19	0	-9671	3646	3597	3526	3477	3406	3622	3502	164	1065	500	2410	5	1	32887536	1171	11.27	0.73	12	0.22	316.00	4909.00	4725	20230303	-24.66	2730	20230726	30.40	4725	-24.66	20230303	2730	30.40	20230726	4725	-24.66	20230303	2730	30.40	20230726	3.38	N	013990	500	164 억		1378776	N	N	0	N	00	N
49	20231024	090256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3545	-5	5	-0.14	19110850	5406	2.14	3535	3545	3535	4615	2485	3550	3535.12	4.19	0	630	3646	3597	3526	3477	3406	3622	3502	164	1065	500	2410	5	1	32887536	1166	11.22	0.72	12	0.02	316.00	4909.00	4725	20230303	-24.97	2730	20230726	29.85	4725	-24.97	20230303	2730	29.85	20230726	4725	-24.97	20230303	2730	29.85	20230726	3.38	N	013990	500	164 억		1378776	N	N	0	N	00	N
50	20231023	160253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3550	65	2	1.87	887329995	250974	87.84	3470	3575	3455	4530	2440	3485	3535.45	4.08	0	38392	3608	3546	3483	3421	3358	3515	3390	164	1045	500	2360	5	1	32887536	1168	11.23	0.72	12	0.76	316.00	4909.00	4725	20230303	-24.87	2730	20230726	30.04	4725	-24.87	20230303	2730	30.04	20230726	4725	-24.87	20230303	2730	30.04	20230726	3.41	N	013990	500	164 억		1340270	N	N	0	N	00	N
51	20231023	150251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3540	55	2	1.58	793243130	224358	78.52	3470	3575	3455	4530	2440	3485	3535.61	4.08	0	42717	3608	3546	3483	3421	3358	3515	3390	164	1045	500	2360	5	1	32887536	1164	11.20	0.72	12	0.68	316.00	4909.00	4725	20230303	-25.08	2730	20230726	29.67	4725	-25.08	20230303	2730	29.67	20230726	4725	-25.08	20230303	2730	29.67	20230726	3.41	N	013990	500	164 억		1340270	N	N	0	N	00	N
52	20231023	140254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3540	55	2	1.58	706962970	199927	69.97	3470	3575	3455	4530	2440	3485	3536.11	4.08	0	41310	3608	3546	3483	3421	3358	3515	3390	164	1045	500	2360	5	1	32887536	1164	11.20	0.72	12	0.61	316.00	4909.00	4725	20230303	-25.08	2730	20230726	29.67	4725	-25.08	20230303	2730	29.67	20230726	4725	-25.08	20230303	2730	29.67	20230726	3.41	N	013990	500	164 억		1340270	N	N	0	N	00	N
53	20231023	130253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3535	50	2	1.43	635245235	179653	62.88	3470	3575	3455	4530	2440	3485	3535.96	4.08	0	43369	3608	3546	3483	3421	3358	3515	3390	164	1045	500	2360	5	1	32887536	1163	11.19	0.72	12	0.55	316.00	4909.00	4725	20230303	-25.19	2730	20230726	29.49	4725	-25.19	20230303	2730	29.49	20230726	4725	-25.19	20230303	2730	29.49	20230726	3.41	N	013990	500	164 억		1340270	N	N	0	N	00	N
54	20231023	120252	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3555	70	2	2.01	569498240	161090	56.38	3470	3575	3455	4530	2440	3485	3535.28	4.08	0	47834	3608	3546	3483	3421	3358	3515	3390	164	1045	500	2360	5	1	32887536	1169	11.25	0.72	12	0.49	316.00	4909.00	4725	20230303	-24.76	2730	20230726	30.22	4725	-24.76	20230303	2730	30.22	20230726	4725	-24.76	20230303	2730	30.22	20230726	3.41	N	013990	500	164 억		1340270	N	N	0	N	00	N
55	20231023	110253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3570	85	2	2.44	476015915	134839	47.19	3470	3575	3455	4530	2440	3485	3530.25	4.08	0	59158	3608	3546	3483	3421	3358	3515	3390	164	1045	500	2360	5	1	32887536	1174	11.30	0.73	12	0.41	316.00	4909.00	4725	20230303	-24.44	2730	20230726	30.77	4725	-24.44	20230303	2730	30.77	20230726	4725	-24.44	20230303	2730	30.77	20230726	3.41	N	013990	500	164 억		1340270	N	N	0	N	00	N
56	20231023	100251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3535	50	2	1.43	272311210	77427	27.10	3470	3545	3455	4530	2440	3485	3517.01	4.08	0	29798	3608	3546	3483	3421	3358	3515	3390	164	1045	500	2360	5	1	32887536	1163	11.19	0.72	12	0.24	316.00	4909.00	4725	20230303	-25.19	2730	20230726	29.49	4725	-25.19	20230303	2730	29.49	20230726	4725	-25.19	20230303	2730	29.49	20230726	3.41	N	013990	500	164 억		1340270	N	N	0	N	00	N
57	20231023	090255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3485	0	3	0.00	22926680	6606	2.31	3470	3485	3455	4530	2440	3485	3470.58	4.08	0	4022	3608	3546	3483	3421	3358	3515	3390	164	1045	500	2360	5	1	32887536	1146	11.03	0.71	12	0.02	316.00	4909.00	4725	20230303	-26.24	2730	20230726	27.66	4725	-26.24	20230303	2730	27.66	20230726	4725	-26.24	20230303	2730	27.66	20230726	3.41	N	013990	500	164 억		1340270	N	N	0	N	00	N
58	20231020	160253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3485	-80	5	-2.24	985532275	282928	127.98	3510	3545	3420	4630	2500	3565	3483.09	4.02	0	19658	3665	3615	3560	3510	3455	3640	3535	164	1065	500	2420	5	1	32887536	1146	11.03	0.71	12	0.86	316.00	4909.00	4725	20230303	-26.24	2730	20230726	27.66	4725	-26.24	20230303	2730	27.66	20230726	4725	-26.24	20230303	2730	27.66	20230726	3.50	N	013990	500	164 억		1320512	N	N	0	N	00	N
59	20231020	150252	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3480	-85	5	-2.38	882280310	253210	114.53	3510	3545	3420	4630	2500	3565	3484.12	4.02	0	12388	3665	3615	3560	3510	3455	3640	3535	164	1065	500	2420	5	1	32887536	1144	11.01	0.71	12	0.77	316.00	4909.00	4725	20230303	-26.35	2730	20230726	27.47	4725	-26.35	20230303	2730	27.47	20230726	4725	-26.35	20230303	2730	27.47	20230726	3.50	N	013990	500	164 억		1320512	N	N	0	N	00	N
60	20231020	140253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3530	-35	5	-0.98	778121640	223439	101.07	3510	3545	3420	4630	2500	3565	3482.18	4.02	0	12242	3665	3615	3560	3510	3455	3640	3535	164	1065	500	2420	5	1	32887536	1161	11.17	0.72	12	0.68	316.00	4909.00	4725	20230303	-25.29	2730	20230726	29.30	4725	-25.29	20230303	2730	29.30	20230726	4725	-25.29	20230303	2730	29.30	20230726	3.50	N	013990	500	164 억		1320512	N	N	0	N	00	N
61	20231020	130247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3495	-70	5	-1.96	624052160	179603	81.24	3510	3545	3420	4630	2500	3565	3474.21	4.02	0	-12063	3665	3615	3560	3510	3455	3640	3535	164	1065	500	2420	5	1	32887536	1149	11.06	0.71	12	0.55	316.00	4909.00	4725	20230303	-26.03	2730	20230726	28.02	4725	-26.03	20230303	2730	28.02	20230726	4725	-26.03	20230303	2730	28.02	20230726	3.50	N	013990	500	164 억		1320512	N	N	0	N	00	N
62	20231020	120250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3490	-75	5	-2.10	536619645	154561	69.91	3510	3545	3420	4630	2500	3565	3471.40	4.02	0	-16899	3665	3615	3560	3510	3455	3640	3535	164	1065	500	2420	5	1	32887536	1148	11.04	0.71	12	0.47	316.00	4909.00	4725	20230303	-26.14	2730	20230726	27.84	4725	-26.14	20230303	2730	27.84	20230726	4725	-26.14	20230303	2730	27.84	20230726	3.50	N	013990	500	164 억		1320512	N	N	0	N	00	N
63	20231020	110253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3465	-100	5	-2.81	461526480	132895	60.11	3510	3545	3420	4630	2500	3565	3472.30	4.02	0	-18170	3665	3615	3560	3510	3455	3640	3535	164	1065	500	2420	5	1	32887536	1140	10.97	0.71	12	0.40	316.00	4909.00	4725	20230303	-26.67	2730	20230726	26.92	4725	-26.67	20230303	2730	26.92	20230726	4725	-26.67	20230303	2730	26.92	20230726	3.50	N	013990	500	164 억		1320512	N	N	0	N	00	N
64	20231020	100251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3460	-105	5	-2.95	347883830	100015	45.24	3510	3545	3420	4630	2500	3565	3477.60	4.02	0	-18015	3665	3615	3560	3510	3455	3640	3535	164	1065	500	2420	5	1	32887536	1138	10.95	0.70	12	0.30	316.00	4909.00	4725	20230303	-26.77	2730	20230726	26.74	4725	-26.77	20230303	2730	26.74	20230726	4725	-26.77	20230303	2730	26.74	20230726	3.50	N	013990	500	164 억		1320512	N	N	0	N	00	N
65	20231020	090252	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3505	-60	5	-1.68	73698870	21010	9.50	3510	3530	3485	4630	2500	3565	3505.49	4.02	0	5213	3665	3615	3560	3510	3455	3640	3535	164	1065	500	2420	5	1	32887536	1153	11.09	0.71	12	0.06	316.00	4909.00	4725	20230303	-25.82	2730	20230726	28.39	4725	-25.82	20230303	2730	28.39	20230726	4725	-25.82	20230303	2730	28.39	20230726	3.50	N	013990	500	164 억		1320512	N	N	0	N	00	N
66	20231019	160250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3565	-35	5	-0.97	779033505	219515	79.84	3550	3610	3505	4680	2520	3600	3548.83	4.02	0	-140	3650	3625	3585	3560	3520	3605	3540	164	1080	500	2440	5	1	32887536	1172	11.28	0.73	12	0.67	316.00	4909.00	4725	20230303	-24.55	2730	20230726	30.59	4725	-24.55	20230303	2730	30.59	20230726	4725	-24.55	20230303	2730	30.59	20230726	3.37	N	013990	500	164 억		1320652	N	N	0	N	00	N
67	20231019	150250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3550	-50	5	-1.39	694756465	195706	71.18	3550	3610	3505	4680	2520	3600	3550.00	4.02	0	-2467	3650	3625	3585	3560	3520	3605	3540	164	1080	500	2440	5	1	32887536	1168	11.23	0.72	12	0.60	316.00	4909.00	4725	20230303	-24.87	2730	20230726	30.04	4725	-24.87	20230303	2730	30.04	20230726	4725	-24.87	20230303	2730	30.04	20230726	3.37	N	013990	500	164 억		1320652	N	N	0	N	00	N
68	20231019	140250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3565	-35	5	-0.97	597546750	168299	61.21	3550	3610	3505	4680	2520	3600	3550.51	4.02	0	-2557	3650	3625	3585	3560	3520	3605	3540	164	1080	500	2440	5	1	32887536	1172	11.28	0.73	12	0.51	316.00	4909.00	4725	20230303	-24.55	2730	20230726	30.59	4725	-24.55	20230303	2730	30.59	20230726	4725	-24.55	20230303	2730	30.59	20230726	3.37	N	013990	500	164 억		1320652	N	N	0	N	00	N
69	20231019	130248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3545	-55	5	-1.53	546900520	154000	56.01	3550	3610	3505	4680	2520	3600	3551.30	4.02	0	-6085	3650	3625	3585	3560	3520	3605	3540	164	1080	500	2440	5	1	32887536	1166	11.22	0.72	12	0.47	316.00	4909.00	4725	20230303	-24.97	2730	20230726	29.85	4725	-24.97	20230303	2730	29.85	20230726	4725	-24.97	20230303	2730	29.85	20230726	3.37	N	013990	500	164 억		1320652	N	N	0	N	00	N
70	20231019	120249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3555	-45	5	-1.25	452340735	127186	46.26	3550	3610	3510	4680	2520	3600	3556.53	4.02	0	-10556	3650	3625	3585	3560	3520	3605	3540	164	1080	500	2440	5	1	32887536	1169	11.25	0.72	12	0.39	316.00	4909.00	4725	20230303	-24.76	2730	20230726	30.22	4725	-24.76	20230303	2730	30.22	20230726	4725	-24.76	20230303	2730	30.22	20230726	3.37	N	013990	500	164 억		1320652	N	N	0	N	00	N
71	20231019	110250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3570	-30	5	-0.83	348905620	98052	35.66	3550	3610	3510	4680	2520	3600	3558.37	4.02	0	-4406	3650	3625	3585	3560	3520	3605	3540	164	1080	500	2440	5	1	32887536	1174	11.30	0.73	12	0.30	316.00	4909.00	4725	20230303	-24.44	2730	20230726	30.77	4725	-24.44	20230303	2730	30.77	20230726	4725	-24.44	20230303	2730	30.77	20230726	3.37	N	013990	500	164 억		1320652	N	N	0	N	00	N
72	20231019	100248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3585	-15	5	-0.42	251305640	70769	25.74	3550	3610	3510	4680	2520	3600	3551.07	4.02	0	1608	3650	3625	3585	3560	3520	3605	3540	164	1080	500	2440	5	1	32887536	1179	11.34	0.73	12	0.22	316.00	4909.00	4725	20230303	-24.13	2730	20230726	31.32	4725	-24.13	20230303	2730	31.32	20230726	4725	-24.13	20230303	2730	31.32	20230726	3.37	N	013990	500	164 억		1320652	N	N	0	N	00	N
73	20231019	090251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3535	-65	5	-1.81	44606635	12576	4.57	3550	3585	3530	4680	2520	3600	3546.97	4.02	0	-4728	3650	3625	3585	3560	3520	3605	3540	164	1080	500	2440	5	1	32887536	1163	11.19	0.72	12	0.04	316.00	4909.00	4725	20230303	-25.19	2730	20230726	29.49	4725	-25.19	20230303	2730	29.49	20230726	4725	-25.19	20230303	2730	29.49	20230726	3.37	N	013990	500	164 억		1320652	N	N	0	N	00	N
74	20231018	160250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3600	10	2	0.28	978108560	273208	87.75	3610	3610	3545	4665	2515	3590	3579.29	3.95	0	21165	3666	3627	3591	3552	3516	3627	3552	164	1075	500	2440	5	1	32887536	1184	11.39	0.73	12	0.83	316.00	4909.00	4725	20230303	-23.81	2730	20230726	31.87	4725	-23.81	20230303	2730	31.87	20230726	4725	-23.81	20230303	2730	31.87	20230726	3.47	N	013990	500	164 억		1299037	N	N	0	N	00	N
75	20231018	150248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3590	0	3	0.00	883931765	247032	79.35	3610	3610	3545	4665	2515	3590	3578.20	3.95	0	20416	3666	3627	3591	3552	3516	3627	3552	164	1075	500	2440	5	1	32887536	1181	11.36	0.73	12	0.75	316.00	4909.00	4725	20230303	-24.02	2730	20230726	31.50	4725	-24.02	20230303	2730	31.50	20230726	4725	-24.02	20230303	2730	31.50	20230726	3.47	N	013990	500	164 억		1299037	N	N	0	N	00	N
76	20231018	140247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3585	-5	5	-0.14	771787050	215750	69.30	3610	3610	3545	4665	2515	3590	3577.23	3.95	0	31527	3666	3627	3591	3552	3516	3627	3552	164	1075	500	2440	5	1	32887536	1179	11.34	0.73	12	0.66	316.00	4909.00	4725	20230303	-24.13	2730	20230726	31.32	4725	-24.13	20230303	2730	31.32	20230726	4725	-24.13	20230303	2730	31.32	20230726	3.47	N	013990	500	164 억		1299037	N	N	0	N	00	N
77	20231018	130245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3590	0	3	0.00	620307550	173478	55.72	3610	3610	3545	4665	2515	3590	3575.71	3.95	0	24727	3666	3627	3591	3552	3516	3627	3552	164	1075	500	2440	5	1	32887536	1181	11.36	0.73	12	0.53	316.00	4909.00	4725	20230303	-24.02	2730	20230726	31.50	4725	-24.02	20230303	2730	31.50	20230726	4725	-24.02	20230303	2730	31.50	20230726	3.47	N	013990	500	164 억		1299037	N	N	0	N	00	N
78	20231018	120249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3585	-5	5	-0.14	548463145	153377	49.26	3610	3610	3545	4665	2515	3590	3575.91	3.95	0	26830	3666	3627	3591	3552	3516	3627	3552	164	1075	500	2440	5	1	32887536	1179	11.34	0.73	12	0.47	316.00	4909.00	4725	20230303	-24.13	2730	20230726	31.32	4725	-24.13	20230303	2730	31.32	20230726	4725	-24.13	20230303	2730	31.32	20230726	3.47	N	013990	500	164 억		1299037	N	N	0	N	00	N
79	20231018	110248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3605	15	2	0.42	460957520	129055	41.45	3610	3610	3545	4665	2515	3590	3571.78	3.95	0	29147	3666	3627	3591	3552	3516	3627	3552	164	1075	500	2440	5	1	32887536	1186	11.41	0.73	12	0.39	316.00	4909.00	4725	20230303	-23.70	2730	20230726	32.05	4725	-23.70	20230303	2730	32.05	20230726	4725	-23.70	20230303	2730	32.05	20230726	3.47	N	013990	500	164 억		1299037	N	N	0	N	00	N
80	20231018	100248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3585	-5	5	-0.14	263384475	73821	23.71	3610	3610	3545	4665	2515	3590	3567.86	3.95	0	1275	3666	3627	3591	3552	3516	3627	3552	164	1075	500	2440	5	1	32887536	1179	11.34	0.73	12	0.22	316.00	4909.00	4725	20230303	-24.13	2730	20230726	31.32	4725	-24.13	20230303	2730	31.32	20230726	4725	-24.13	20230303	2730	31.32	20230726	3.47	N	013990	500	164 억		1299037	N	N	0	N	00	N
81	20231018	090247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3595	5	2	0.14	20200105	5607	1.80	3610	3610	3580	4665	2515	3590	3602.78	3.95	0	-3295	3666	3627	3591	3552	3516	3627	3552	164	1075	500	2440	5	1	32887536	1182	11.38	0.73	12	0.02	316.00	4909.00	4725	20230303	-23.92	2730	20230726	31.68	4725	-23.92	20230303	2730	31.68	20230726	4725	-23.92	20230303	2730	31.68	20230726	3.47	N	013990	500	164 억		1299037	N	N	0	N	00	N
82	20231017	160250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3590	0	3	0.00	1111333660	309232	52.71	3590	3630	3555	4665	2515	3590	3593.86	3.91	0	13064	3710	3650	3545	3485	3380	3680	3515	164	1075	500	2440	5	1	32887536	1181	11.36	0.73	12	0.94	316.00	4909.00	4725	20230303	-24.02	2730	20230726	31.50	4725	-24.02	20230303	2730	31.50	20230726	4725	-24.02	20230303	2730	31.50	20230726	3.66	N	013990	500	164 억		1285920	N	N	0	N	00	N
83	20231017	150248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3575	-15	5	-0.42	1047000450	291244	49.64	3590	3630	3555	4665	2515	3590	3594.93	3.91	0	10637	3710	3650	3545	3485	3380	3680	3515	164	1075	500	2440	5	1	32887536	1176	11.31	0.73	12	0.89	316.00	4909.00	4725	20230303	-24.34	2730	20230726	30.95	4725	-24.34	20230303	2730	30.95	20230726	4725	-24.34	20230303	2730	30.95	20230726	3.66	N	013990	500	164 억		1285920	N	N	0	N	00	N
84	20231017	140249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3600	10	2	0.28	876196780	243461	41.50	3590	3630	3555	4665	2515	3590	3598.92	3.91	0	5103	3710	3650	3545	3485	3380	3680	3515	164	1075	500	2440	5	1	32887536	1184	11.39	0.73	12	0.74	316.00	4909.00	4725	20230303	-23.81	2730	20230726	31.87	4725	-23.81	20230303	2730	31.87	20230726	4725	-23.81	20230303	2730	31.87	20230726	3.66	N	013990	500	164 억		1285920	N	N	0	N	00	N
85	20231017	130247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3610	20	2	0.56	743055720	206377	35.17	3590	3630	3555	4665	2515	3590	3600.48	3.91	0	9092	3710	3650	3545	3485	3380	3680	3515	164	1075	500	2440	5	1	32887536	1187	11.42	0.74	12	0.63	316.00	4909.00	4725	20230303	-23.60	2730	20230726	32.23	4725	-23.60	20230303	2730	32.23	20230726	4725	-23.60	20230303	2730	32.23	20230726	3.66	N	013990	500	164 억		1285920	N	N	0	N	00	N
86	20231017	120249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3590	0	3	0.00	660382625	183431	31.26	3590	3630	3555	4665	2515	3590	3600.17	3.91	0	8249	3710	3650	3545	3485	3380	3680	3515	164	1075	500	2440	5	1	32887536	1181	11.36	0.73	12	0.56	316.00	4909.00	4725	20230303	-24.02	2730	20230726	31.50	4725	-24.02	20230303	2730	31.50	20230726	4725	-24.02	20230303	2730	31.50	20230726	3.66	N	013990	500	164 억		1285920	N	N	0	N	00	N
87	20231017	110246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3615	25	2	0.70	568533610	157962	26.92	3590	3630	3555	4665	2515	3590	3599.18	3.91	0	6129	3710	3650	3545	3485	3380	3680	3515	164	1075	500	2440	5	1	32887536	1189	11.44	0.74	12	0.48	316.00	4909.00	4725	20230303	-23.49	2730	20230726	32.42	4725	-23.49	20230303	2730	32.42	20230726	4725	-23.49	20230303	2730	32.42	20230726	3.66	N	013990	500	164 억		1285920	N	N	0	N	00	N
88	20231017	100244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3590	0	3	0.00	430919990	119741	20.41	3590	3630	3555	4665	2515	3590	3598.77	3.91	0	860	3710	3650	3545	3485	3380	3680	3515	164	1075	500	2440	5	1	32887536	1181	11.36	0.73	12	0.36	316.00	4909.00	4725	20230303	-24.02	2730	20230726	31.50	4725	-24.02	20230303	2730	31.50	20230726	4725	-24.02	20230303	2730	31.50	20230726	3.66	N	013990	500	164 억		1285920	N	N	0	N	00	N
89	20231017	090247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3580	-10	5	-0.28	66730265	18653	3.18	3590	3600	3555	4665	2515	3590	3577.45	3.91	0	52	3710	3650	3545	3485	3380	3680	3515	164	1075	500	2440	5	1	32887536	1177	11.33	0.73	12	0.06	316.00	4909.00	4725	20230303	-24.23	2730	20230726	31.14	4725	-24.23	20230303	2730	31.14	20230726	4725	-24.23	20230303	2730	31.14	20230726	3.66	N	013990	500	164 억		1285920	N	N	0	N	00	N
90	20231016	160246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3590	90	2	2.57	2044447510	577793	223.67	3485	3605	3440	4550	2450	3500	3538.32	3.97	0	-20845	3550	3525	3475	3450	3400	3537	3462	164	1050	500	2380	5	1	32887536	1181	11.36	0.73	12	1.76	316.00	4909.00	4725	20230303	-24.02	2730	20230726	31.50	4725	-24.02	20230303	2730	31.50	20230726	4725	-24.02	20230303	2730	31.50	20230726	3.71	N	013990	500	164 억		1306817	N	N	0	N	00	N
91	20231016	150246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3570	70	2	2.00	1927344925	545112	211.02	3485	3605	3440	4550	2450	3500	3535.70	3.97	0	-20352	3550	3525	3475	3450	3400	3537	3462	164	1050	500	2380	5	1	32887536	1174	11.30	0.73	12	1.66	316.00	4909.00	4725	20230303	-24.44	2730	20230726	30.77	4725	-24.44	20230303	2730	30.77	20230726	4725	-24.44	20230303	2730	30.77	20230726	3.71	N	013990	500	164 억		1306817	N	N	0	N	00	N
92	20231016	140246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3560	60	2	1.71	1346858070	383080	148.29	3485	3560	3440	4550	2450	3500	3515.88	3.97	0	-4121	3550	3525	3475	3450	3400	3537	3462	164	1050	500	2380	5	1	32887536	1171	11.27	0.73	12	1.16	316.00	4909.00	4725	20230303	-24.66	2730	20230726	30.40	4725	-24.66	20230303	2730	30.40	20230726	4725	-24.66	20230303	2730	30.40	20230726	3.71	N	013990	500	164 억		1306817	N	N	0	N	00	N
93	20231016	130245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3525	25	2	0.71	1068375945	304417	117.84	3485	3550	3440	4550	2450	3500	3509.59	3.97	0	-4436	3550	3525	3475	3450	3400	3537	3462	164	1050	500	2380	5	1	32887536	1159	11.16	0.72	12	0.93	316.00	4909.00	4725	20230303	-25.40	2730	20230726	29.12	4725	-25.40	20230303	2730	29.12	20230726	4725	-25.40	20230303	2730	29.12	20230726	3.71	N	013990	500	164 억		1306817	N	N	0	N	00	N
94	20231016	120247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3525	25	2	0.71	913033965	260223	100.74	3485	3550	3440	4550	2450	3500	3508.67	3.97	0	-8590	3550	3525	3475	3450	3400	3537	3462	164	1050	500	2380	5	1	32887536	1159	11.16	0.72	12	0.79	316.00	4909.00	4725	20230303	-25.40	2730	20230726	29.12	4725	-25.40	20230303	2730	29.12	20230726	4725	-25.40	20230303	2730	29.12	20230726	3.71	N	013990	500	164 억		1306817	N	N	0	N	00	N
95	20231016	110246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3530	30	2	0.86	756985425	215833	83.55	3485	3550	3440	4550	2450	3500	3507.28	3.97	0	-8417	3550	3525	3475	3450	3400	3537	3462	164	1050	500	2380	5	1	32887536	1161	11.17	0.72	12	0.66	316.00	4909.00	4725	20230303	-25.29	2730	20230726	29.30	4725	-25.29	20230303	2730	29.30	20230726	4725	-25.29	20230303	2730	29.30	20230726	3.71	N	013990	500	164 억		1306817	N	N	0	N	00	N
96	20231016	100243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3510	10	2	0.29	439891340	125903	48.74	3485	3530	3440	4550	2450	3500	3493.88	3.97	0	-6576	3550	3525	3475	3450	3400	3537	3462	164	1050	500	2380	5	1	32887536	1154	11.11	0.72	12	0.38	316.00	4909.00	4725	20230303	-25.71	2730	20230726	28.57	4725	-25.71	20230303	2730	28.57	20230726	4725	-25.71	20230303	2730	28.57	20230726	3.71	N	013990	500	164 억		1306817	N	N	0	N	00	N
97	20231016	090244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3445	-55	5	-1.57	53112325	15330	5.93	3485	3485	3445	4550	2450	3500	3463.92	3.97	0	-6821	3550	3525	3475	3450	3400	3537	3462	164	1050	500	2380	5	1	32887536	1133	10.90	0.70	12	0.05	316.00	4909.00	4725	20230303	-27.09	2730	20230726	26.19	4725	-27.09	20230303	2730	26.19	20230726	4725	-27.09	20230303	2730	26.19	20230726	3.71	N	013990	500	164 억		1306817	N	N	0	N	00	N
98	20231012	160248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3470	55	2	1.61	683774430	197706	63.38	3430	3490	3405	4435	2395	3415	3458.51	3.72	0	45791	3568	3491	3393	3316	3218	3530	3355	164	1020	500	2320	5	1	32887536	1141	10.98	0.71	12	0.60	316.00	4909.00	4725	20230303	-26.56	2730	20230726	27.11	4725	-26.56	20230303	2730	27.11	20230726	4725	-26.56	20230303	2730	27.11	20230726	3.73	N	013990	500	164 억		1223208	N	N	0	N	00	N
99	20231012	150245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3465	50	2	1.46	647778920	187323	60.05	3430	3490	3405	4435	2395	3415	3458.09	3.72	0	45499	3568	3491	3393	3316	3218	3530	3355	164	1020	500	2320	5	1	32887536	1140	10.97	0.71	12	0.57	316.00	4909.00	4725	20230303	-26.67	2730	20230726	26.92	4725	-26.67	20230303	2730	26.92	20230726	4725	-26.67	20230303	2730	26.92	20230726	3.73	N	013990	500	164 억		1223208	N	N	0	N	00	N
100	20231012	140242	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3470	55	2	1.61	596590950	172548	55.31	3430	3490	3405	4435	2395	3415	3457.54	3.72	0	44845	3568	3491	3393	3316	3218	3530	3355	164	1020	500	2320	5	1	32887536	1141	10.98	0.71	12	0.52	316.00	4909.00	4725	20230303	-26.56	2730	20230726	27.11	4725	-26.56	20230303	2730	27.11	20230726	4725	-26.56	20230303	2730	27.11	20230726	3.73	N	013990	500	164 억		1223208	N	N	0	N	00	N
101	20231012	130246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3475	60	2	1.76	548328485	158643	50.86	3430	3490	3405	4435	2395	3415	3456.37	3.72	0	43017	3568	3491	3393	3316	3218	3530	3355	164	1020	500	2320	5	1	32887536	1143	11.00	0.71	12	0.48	316.00	4909.00	4725	20230303	-26.46	2730	20230726	27.29	4725	-26.46	20230303	2730	27.29	20230726	4725	-26.46	20230303	2730	27.29	20230726	3.73	N	013990	500	164 억		1223208	N	N	0	N	00	N
102	20231012	120250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3470	55	2	1.61	486875185	140945	45.18	3430	3490	3405	4435	2395	3415	3454.36	3.72	0	41454	3568	3491	3393	3316	3218	3530	3355	164	1020	500	2320	5	1	32887536	1141	10.98	0.71	12	0.43	316.00	4909.00	4725	20230303	-26.56	2730	20230726	27.11	4725	-26.56	20230303	2730	27.11	20230726	4725	-26.56	20230303	2730	27.11	20230726	3.73	N	013990	500	164 억		1223208	N	N	0	N	00	N
103	20231012	110248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3470	55	2	1.61	350881455	101835	32.65	3430	3475	3405	4435	2395	3415	3445.59	3.72	0	27240	3568	3491	3393	3316	3218	3530	3355	164	1020	500	2320	5	1	32887536	1141	10.98	0.71	12	0.31	316.00	4909.00	4725	20230303	-26.56	2730	20230726	27.11	4725	-26.56	20230303	2730	27.11	20230726	4725	-26.56	20230303	2730	27.11	20230726	3.73	N	013990	500	164 억		1223208	N	N	0	N	00	N
104	20231012	100248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3450	35	2	1.02	130832635	38072	12.20	3430	3455	3405	4435	2395	3415	3436.45	3.72	0	2794	3568	3491	3393	3316	3218	3530	3355	164	1020	500	2320	5	1	32887536	1135	10.92	0.70	12	0.12	316.00	4909.00	4725	20230303	-26.98	2730	20230726	26.37	4725	-26.98	20230303	2730	26.37	20230726	4725	-26.98	20230303	2730	26.37	20230726	3.73	N	013990	500	164 억		1223208	N	N	0	N	00	N
105	20231012	090249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3415	0	3	0.00	9448760	2758	0.88	3430	3430	3405	4435	2395	3415	3425.95	3.72	0	-610	3568	3491	3393	3316	3218	3530	3355	164	1020	500	2320	5	1	32887536	1123	10.81	0.70	12	0.01	316.00	4909.00	4725	20230303	-27.72	2730	20230726	25.09	4725	-27.72	20230303	2730	25.09	20230726	4725	-27.72	20230303	2730	25.09	20230726	3.73	N	013990	500	164 억		1223208	N	N	0	N	00	N
106	20231011	160246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3415	130	2	3.96	1050005500	308701	180.89	3295	3470	3295	4270	2300	3285	3401.36	3.62	0	28544	3411	3347	3306	3242	3201	3327	3222	164	985	500	2230	5	1	32887536	1123	10.81	0.70	12	0.94	316.00	4909.00	4725	20230303	-27.72	2730	20230726	25.09	4725	-27.72	20230303	2730	25.09	20230726	4725	-27.72	20230303	2730	25.09	20230726	3.78	N	013990	500	164 억		1191979	N	N	0	N	00	N
107	20231011	150246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3410	125	2	3.81	1009675370	296876	173.96	3295	3470	3295	4270	2300	3285	3401.00	3.62	0	27758	3411	3347	3306	3242	3201	3327	3222	164	985	500	2230	5	1	32887536	1121	10.79	0.69	12	0.90	316.00	4909.00	4725	20230303	-27.83	2730	20230726	24.91	4725	-27.83	20230303	2730	24.91	20230726	4725	-27.83	20230303	2730	24.91	20230726	3.78	N	013990	500	164 억		1191979	N	N	0	N	00	N
108	20231011	140248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3395	110	2	3.35	625650910	184860	108.32	3295	3425	3295	4270	2300	3285	3384.46	3.62	0	24400	3411	3347	3306	3242	3201	3327	3222	164	985	500	2230	5	1	32887536	1117	10.74	0.69	12	0.56	316.00	4909.00	4725	20230303	-28.15	2730	20230726	24.36	4725	-28.15	20230303	2730	24.36	20230726	4725	-28.15	20230303	2730	24.36	20230726	3.78	N	013990	500	164 억		1191979	N	N	0	N	00	N
109	20231011	130244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3375	90	2	2.74	545611160	161295	94.51	3295	3425	3295	4270	2300	3285	3382.69	3.62	0	24855	3411	3347	3306	3242	3201	3327	3222	164	985	500	2230	5	1	32887536	1110	10.68	0.69	12	0.49	316.00	4909.00	4725	20230303	-28.57	2730	20230726	23.63	4725	-28.57	20230303	2730	23.63	20230726	4725	-28.57	20230303	2730	23.63	20230726	3.78	N	013990	500	164 억		1191979	N	N	0	N	00	N
110	20231011	120249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3395	110	2	3.35	450652700	133287	78.10	3295	3425	3295	4270	2300	3285	3381.07	3.62	0	16366	3411	3347	3306	3242	3201	3327	3222	164	985	500	2230	5	1	32887536	1117	10.74	0.69	12	0.41	316.00	4909.00	4725	20230303	-28.15	2730	20230726	24.36	4725	-28.15	20230303	2730	24.36	20230726	4725	-28.15	20230303	2730	24.36	20230726	3.78	N	013990	500	164 억		1191979	N	N	0	N	00	N
111	20231011	110246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3405	120	2	3.65	415990895	123081	72.12	3295	3425	3295	4270	2300	3285	3379.81	3.62	0	11660	3411	3347	3306	3242	3201	3327	3222	164	985	500	2230	5	1	32887536	1120	10.78	0.69	12	0.37	316.00	4909.00	4725	20230303	-27.94	2730	20230726	24.73	4725	-27.94	20230303	2730	24.73	20230726	4725	-27.94	20230303	2730	24.73	20230726	3.78	N	013990	500	164 억		1191979	N	N	0	N	00	N
112	20231011	100246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3385	100	2	3.04	274198900	81361	47.67	3295	3410	3295	4270	2300	3285	3370.15	3.62	0	7000	3411	3347	3306	3242	3201	3327	3222	164	985	500	2230	5	1	32887536	1113	10.71	0.69	12	0.25	316.00	4909.00	4725	20230303	-28.36	2730	20230726	23.99	4725	-28.36	20230303	2730	23.99	20230726	4725	-28.36	20230303	2730	23.99	20230726	3.78	N	013990	500	164 억		1191979	N	N	0	N	00	N
113	20231011	090246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3310	25	2	0.76	1706425	517	0.30	3295	3310	3295	4270	2300	3285	3300.63	3.62	0	-72	3411	3347	3306	3242	3201	3327	3222	164	985	500	2230	5	1	32887536	1089	10.47	0.67	12	0.00	316.00	4909.00	4725	20230303	-29.95	2730	20230726	21.25	4725	-29.95	20230303	2730	21.25	20230726	4725	-29.95	20230303	2730	21.25	20230726	3.78	N	013990	500	164 억		1191979	N	N	0	N	00	N
114	20231010	160244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3285	-75	5	-2.23	561497320	169236	103.53	3355	3370	3265	4365	2355	3360	3317.84	3.66	0	-11838	3453	3406	3323	3276	3193	3430	3300	164	1005	500	2280	5	1	32887536	1080	10.40	0.67	12	0.51	316.00	4909.00	4725	20230303	-30.48	2730	20230726	20.33	4725	-30.48	20230303	2730	20.33	20230726	4725	-30.48	20230303	2730	20.33	20230726	3.78	N	013990	500	164 억		1203817	N	N	0	N	00	N
115	20231010	150245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3310	-50	5	-1.49	470505340	141494	86.56	3355	3370	3275	4365	2355	3360	3325.27	3.66	0	-16531	3453	3406	3323	3276	3193	3430	3300	164	1005	500	2280	5	1	32887536	1089	10.47	0.67	12	0.43	316.00	4909.00	4725	20230303	-29.95	2730	20230726	21.25	4725	-29.95	20230303	2730	21.25	20230726	4725	-29.95	20230303	2730	21.25	20230726	3.78	N	013990	500	164 억		1203817	N	N	0	N	00	N
116	20231010	140243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3320	-40	5	-1.19	386872705	116114	71.04	3355	3370	3290	4365	2355	3360	3331.84	3.66	0	-12153	3453	3406	3323	3276	3193	3430	3300	164	1005	500	2280	5	1	32887536	1092	10.51	0.68	12	0.35	316.00	4909.00	4725	20230303	-29.74	2730	20230726	21.61	4725	-29.74	20230303	2730	21.61	20230726	4725	-29.74	20230303	2730	21.61	20230726	3.78	N	013990	500	164 억		1203817	N	N	0	N	00	N
117	20231010	130243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3310	-50	5	-1.49	343567985	103069	63.05	3355	3370	3290	4365	2355	3360	3333.38	3.66	0	-4916	3453	3406	3323	3276	3193	3430	3300	164	1005	500	2280	5	1	32887536	1089	10.47	0.67	12	0.31	316.00	4909.00	4725	20230303	-29.95	2730	20230726	21.25	4725	-29.95	20230303	2730	21.25	20230726	4725	-29.95	20230303	2730	21.25	20230726	3.78	N	013990	500	164 억		1203817	N	N	0	N	00	N
118	20231010	120243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3355	-5	5	-0.15	264189430	79202	48.45	3355	3370	3290	4365	2355	3360	3335.64	3.66	0	-2992	3453	3406	3323	3276	3193	3430	3300	164	1005	500	2280	5	1	32887536	1103	10.62	0.68	12	0.24	316.00	4909.00	4725	20230303	-28.99	2730	20230726	22.89	4725	-28.99	20230303	2730	22.89	20230726	4725	-28.99	20230303	2730	22.89	20230726	3.78	N	013990	500	164 억		1203817	N	N	0	N	00	N
119	20231010	110239	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3360	0	3	0.00	239801165	71926	44.00	3355	3370	3290	4365	2355	3360	3334.00	3.66	0	-2821	3453	3406	3323	3276	3193	3430	3300	164	1005	500	2280	5	1	32887536	1105	10.63	0.68	12	0.22	316.00	4909.00	4725	20230303	-28.89	2730	20230726	23.08	4725	-28.89	20230303	2730	23.08	20230726	4725	-28.89	20230303	2730	23.08	20230726	3.78	N	013990	500	164 억		1203817	N	N	0	N	00	N
120	20231010	100241	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3360	0	3	0.00	194695905	58475	35.77	3355	3370	3290	4365	2355	3360	3329.56	3.66	0	-1536	3453	3406	3323	3276	3193	3430	3300	164	1005	500	2280	5	1	32887536	1105	10.63	0.68	12	0.18	316.00	4909.00	4725	20230303	-28.89	2730	20230726	23.08	4725	-28.89	20230303	2730	23.08	20230726	4725	-28.89	20230303	2730	23.08	20230726	3.78	N	013990	500	164 억		1203817	N	N	0	N	00	N
121	20231010	090242	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3315	-45	5	-1.34	52115610	15681	9.59	3355	3355	3305	4365	2355	3360	3323.49	3.66	0	391	3453	3406	3323	3276	3193	3430	3300	164	1005	500	2280	5	1	32887536	1090	10.49	0.68	12	0.05	316.00	4909.00	4725	20230303	-29.84	2730	20230726	21.43	4725	-29.84	20230303	2730	21.43	20230726	4725	-29.84	20230303	2730	21.43	20230726	3.78	N	013990	500	164 억		1203817	N	N	0	N	00	N
122	20231006	160243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3360	80	2	2.44	533766530	160158	96.74	3240	3370	3240	4260	2300	3280	3332.69	3.52	0	44825	3360	3320	3290	3250	3220	3305	3235	164	980	500	2230	5	1	32887536	1105	10.63	0.68	12	0.49	316.00	4909.00	4725	20230303	-28.89	2730	20230726	23.08	4725	-28.89	20230303	2730	23.08	20230726	4725	-28.89	20230303	2730	23.08	20230726	3.77	N	013990	500	164 억		1156030	N	N	0	N	00	N
123	20231006	150239	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3350	70	2	2.13	452683280	135952	82.12	3240	3370	3240	4260	2300	3280	3329.76	3.52	0	33488	3360	3320	3290	3250	3220	3305	3235	164	980	500	2230	5	1	32887536	1102	10.60	0.68	12	0.41	316.00	4909.00	4725	20230303	-29.10	2730	20230726	22.71	4725	-29.10	20230303	2730	22.71	20230726	4725	-29.10	20230303	2730	22.71	20230726	3.77	N	013990	500	164 억		1156030	N	N	0	N	00	N
124	20231006	140241	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3350	70	2	2.13	409898820	123166	74.40	3240	3370	3240	4260	2300	3280	3328.05	3.52	0	31035	3360	3320	3290	3250	3220	3305	3235	164	980	500	2230	5	1	32887536	1102	10.60	0.68	12	0.37	316.00	4909.00	4725	20230303	-29.10	2730	20230726	22.71	4725	-29.10	20230303	2730	22.71	20230726	4725	-29.10	20230303	2730	22.71	20230726	3.77	N	013990	500	164 억		1156030	N	N	0	N	00	N
125	20231006	130238	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3360	80	2	2.44	352418645	106046	64.06	3240	3370	3240	4260	2300	3280	3323.30	3.52	0	26207	3360	3320	3290	3250	3220	3305	3235	164	980	500	2230	5	1	32887536	1105	10.63	0.68	12	0.32	316.00	4909.00	4725	20230303	-28.89	2730	20230726	23.08	4725	-28.89	20230303	2730	23.08	20230726	4725	-28.89	20230303	2730	23.08	20230726	3.77	N	013990	500	164 억		1156030	N	N	0	N	00	N
126	20231006	120238	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3330	50	2	1.52	248378270	74978	45.29	3240	3350	3240	4260	2300	3280	3312.72	3.52	0	16450	3360	3320	3290	3250	3220	3305	3235	164	980	500	2230	5	1	32887536	1095	10.54	0.68	12	0.23	316.00	4909.00	4725	20230303	-29.52	2730	20230726	21.98	4725	-29.52	20230303	2730	21.98	20230726	4725	-29.52	20230303	2730	21.98	20230726	3.77	N	013990	500	164 억		1156030	N	N	0	N	00	N
127	20231006	110236	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3335	55	2	1.68	201426615	60839	36.75	3240	3350	3240	4260	2300	3280	3310.86	3.52	0	12974	3360	3320	3290	3250	3220	3305	3235	164	980	500	2230	5	1	32887536	1097	10.55	0.68	12	0.18	316.00	4909.00	4725	20230303	-29.42	2730	20230726	22.16	4725	-29.42	20230303	2730	22.16	20230726	4725	-29.42	20230303	2730	22.16	20230726	3.77	N	013990	500	164 억		1156030	N	N	0	N	00	N
128	20231006	100238	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3335	55	2	1.68	147338675	44599	26.94	3240	3350	3240	4260	2300	3280	3303.68	3.52	0	7695	3360	3320	3290	3250	3220	3305	3235	164	980	500	2230	5	1	32887536	1097	10.55	0.68	12	0.14	316.00	4909.00	4725	20230303	-29.42	2730	20230726	22.16	4725	-29.42	20230303	2730	22.16	20230726	4725	-29.42	20230303	2730	22.16	20230726	3.77	N	013990	500	164 억		1156030	N	N	0	N	00	N
129	20231006	090234	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3285	5	2	0.15	31931330	9842	5.94	3240	3285	3240	4260	2300	3280	3244.10	3.52	0	-623	3360	3320	3290	3250	3220	3305	3235	164	980	500	2230	5	1	32887536	1080	10.40	0.67	12	0.03	316.00	4909.00	4725	20230303	-30.48	2730	20230726	20.33	4725	-30.48	20230303	2730	20.33	20230726	4725	-30.48	20230303	2730	20.33	20230726	3.77	N	013990	500	164 억		1156030	N	N	0	N	00	N