KissMeData/044960/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	160509	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4955	-115	5	-2.27	2634905640	523614	85.53	5120	5170	4950	6590	3550	5070	5032.29	0.65	0	-101627	5423	5246	5143	4966	4863	5195	4915	63	1520	500	3750	5	1	12641883	626	23.71	1.39	12	4.14	209.00	3564.00	7750	20230516	-36.06	4800	20230726	3.23	7750	-36.06	20230516	4800	3.23	20230726	7750	-36.06	20230516	4800	3.23	20230726	2.38	N	044960	500	63 억		82380	N	N	0	N	00	N
3	20231031	150515	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4960	-110	5	-2.17	2477978375	491948	80.36	5120	5170	4950	6590	3550	5070	5037.07	0.65	0	-99294	5423	5246	5143	4966	4863	5195	4915	63	1520	500	3750	5	1	12641883	627	23.73	1.39	12	3.89	209.00	3564.00	7750	20230516	-36.00	4800	20230726	3.33	7750	-36.00	20230516	4800	3.33	20230726	7750	-36.00	20230516	4800	3.33	20230726	2.38	N	044960	500	63 억		82380	N	N	0	N	00	N
4	20231031	140521	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4960	-110	5	-2.17	2196269435	435167	71.08	5120	5170	4950	6590	3550	5070	5046.96	0.65	0	-81598	5423	5246	5143	4966	4863	5195	4915	63	1520	500	3750	5	1	12641883	627	23.73	1.39	12	3.44	209.00	3564.00	7750	20230516	-36.00	4800	20230726	3.33	7750	-36.00	20230516	4800	3.33	20230726	7750	-36.00	20230516	4800	3.33	20230726	2.38	N	044960	500	63 억		82380	N	N	0	N	00	N
5	20231031	130517	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4970	-100	5	-1.97	2056872430	407081	66.50	5120	5170	4950	6590	3550	5070	5052.74	0.65	0	-70433	5423	5246	5143	4966	4863	5195	4915	63	1520	500	3750	5	1	12641883	628	23.78	1.39	12	3.22	209.00	3564.00	7750	20230516	-35.87	4800	20230726	3.54	7750	-35.87	20230516	4800	3.54	20230726	7750	-35.87	20230516	4800	3.54	20230726	2.38	N	044960	500	63 억		82380	N	N	0	N	00	N
6	20231031	120513	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4975	-95	5	-1.87	1877037720	370872	60.58	5120	5170	4965	6590	3550	5070	5061.15	0.65	0	-60499	5423	5246	5143	4966	4863	5195	4915	63	1520	500	3750	5	1	12641883	629	23.80	1.40	12	2.93	209.00	3564.00	7750	20230516	-35.81	4800	20230726	3.65	7750	-35.81	20230516	4800	3.65	20230726	7750	-35.81	20230516	4800	3.65	20230726	2.38	N	044960	500	63 억		82380	N	N	0	N	00	N
7	20231031	110528	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5040	-30	5	-0.59	1288112670	253128	41.35	5120	5170	5010	6590	3550	5070	5088.78	0.65	0	5467	5423	5246	5143	4966	4863	5195	4915	63	1520	500	3750	10	1	12641883	637	24.11	1.41	12	2.00	209.00	3564.00	7750	20230516	-34.97	4800	20230726	5.00	7750	-34.97	20230516	4800	5.00	20230726	7750	-34.97	20230516	4800	5.00	20230726	2.38	N	044960	500	63 억		82380	N	N	0	N	00	N
8	20231031	100520	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5070	0	3	0.00	784916190	153265	25.04	5120	5170	5070	6590	3550	5070	5121.30	0.65	0	-3029	5423	5246	5143	4966	4863	5195	4915	63	1520	500	3750	10	1	12641883	641	24.26	1.42	12	1.21	209.00	3564.00	7750	20230516	-34.58	4800	20230726	5.62	7750	-34.58	20230516	4800	5.62	20230726	7750	-34.58	20230516	4800	5.62	20230726	2.38	N	044960	500	63 억		82380	N	N	0	N	00	N
9	20231031	090516	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5120	50	2	0.99	201192760	39251	6.41	5120	5150	5090	6590	3550	5070	5125.80	0.65	0	-2081	5423	5246	5143	4966	4863	5195	4915	63	1520	500	3750	10	1	12641883	647	24.50	1.44	12	0.31	209.00	3564.00	7750	20230516	-33.94	4800	20230726	6.67	7750	-33.94	20230516	4800	6.67	20230726	7750	-33.94	20230516	4800	6.67	20230726	2.38	N	044960	500	63 억		82380	N	N	0	N	00	N
10	20231030	160510	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5070	-210	5	-3.98	3081806340	600397	35.58	5230	5320	5040	6860	3700	5280	5131.22	0.67	0	-3773	5626	5452	5286	5112	4946	5540	5200	63	1580	500	3900	10	1	12641883	641	24.26	1.42	12	4.75	209.00	3564.00	7750	20230516	-34.58	4800	20230726	5.62	7750	-34.58	20230516	4800	5.62	20230726	7750	-34.58	20230516	4800	5.62	20230726	2.46	N	044960	500	63 억		85012	N	N	0	N	00	N
11	20231030	150459	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5070	-210	5	-3.98	2898852690	564311	33.44	5230	5320	5040	6860	3700	5280	5134.83	0.67	0	-3157	5626	5452	5286	5112	4946	5540	5200	63	1580	500	3900	10	1	12641883	641	24.26	1.42	12	4.46	209.00	3564.00	7750	20230516	-34.58	4800	20230726	5.62	7750	-34.58	20230516	4800	5.62	20230726	7750	-34.58	20230516	4800	5.62	20230726	2.46	N	044960	500	63 억		85012	N	N	0	N	00	N
12	20231030	140500	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5080	-200	5	-3.79	2656422320	516437	30.60	5230	5320	5040	6860	3700	5280	5141.52	0.67	0	12722	5626	5452	5286	5112	4946	5540	5200	63	1580	500	3900	10	1	12641883	642	24.31	1.43	12	4.09	209.00	3564.00	7750	20230516	-34.45	4800	20230726	5.83	7750	-34.45	20230516	4800	5.83	20230726	7750	-34.45	20230516	4800	5.83	20230726	2.46	N	044960	500	63 억		85012	N	N	0	N	00	N
13	20231030	130459	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5110	-170	5	-3.22	2366625370	459451	27.22	5230	5320	5040	6860	3700	5280	5148.60	0.67	0	33419	5626	5452	5286	5112	4946	5540	5200	63	1580	500	3900	10	1	12641883	646	24.45	1.43	12	3.63	209.00	3564.00	7750	20230516	-34.06	4800	20230726	6.46	7750	-34.06	20230516	4800	6.46	20230726	7750	-34.06	20230516	4800	6.46	20230726	2.46	N	044960	500	63 억		85012	N	N	0	N	00	N
14	20231030	120455	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5100	-180	5	-3.41	2226733410	431922	25.59	5230	5320	5040	6860	3700	5280	5152.96	0.67	0	33646	5626	5452	5286	5112	4946	5540	5200	63	1580	500	3900	10	1	12641883	645	24.40	1.43	12	3.42	209.00	3564.00	7750	20230516	-34.19	4800	20230726	6.25	7750	-34.19	20230516	4800	6.25	20230726	7750	-34.19	20230516	4800	6.25	20230726	2.46	N	044960	500	63 억		85012	N	N	0	N	00	N
15	20231030	110456	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5110	-170	5	-3.22	2023499060	391915	23.22	5230	5320	5040	6860	3700	5280	5160.57	0.67	0	29679	5626	5452	5286	5112	4946	5540	5200	63	1580	500	3900	10	1	12641883	646	24.45	1.43	12	3.10	209.00	3564.00	7750	20230516	-34.06	4800	20230726	6.46	7750	-34.06	20230516	4800	6.46	20230726	7750	-34.06	20230516	4800	6.46	20230726	2.46	N	044960	500	63 억		85012	N	N	0	N	00	N
16	20231030	100458	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5070	-210	5	-3.98	1632548360	314952	18.66	5230	5320	5040	6860	3700	5280	5180.86	0.67	0	4347	5626	5452	5286	5112	4946	5540	5200	63	1580	500	3900	10	1	12641883	641	24.26	1.42	12	2.49	209.00	3564.00	7750	20230516	-34.58	4800	20230726	5.62	7750	-34.58	20230516	4800	5.62	20230726	7750	-34.58	20230516	4800	5.62	20230726	2.46	N	044960	500	63 억		85012	N	N	0	N	00	N
17	20231030	090453	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5300	20	2	0.38	372021570	70792	4.19	5230	5320	5210	6860	3700	5280	5251.82	0.67	0	4608	5626	5452	5286	5112	4946	5540	5200	63	1580	500	3900	10	1	12641883	670	25.36	1.49	12	0.56	209.00	3564.00	7750	20230516	-31.61	4800	20230726	10.42	7750	-31.61	20230516	4800	10.42	20230726	7750	-31.61	20230516	4800	10.42	20230726	2.46	N	044960	500	63 억		85012	N	N	0	N	00	N
18	20231027	160428	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	120	2	2.33	8808303420	1666542	116.07	5170	5460	5120	6700	3620	5160	5285.42	0.48	0	20784	5873	5516	5283	4926	4693	5400	4810	63	1540	500	3810	10	1	12641883	667	25.26	1.48	12	13.18	209.00	3564.00	7750	20230516	-31.87	4800	20230726	10.00	7750	-31.87	20230516	4800	10.00	20230726	7750	-31.87	20230516	4800	10.00	20230726	2.66	N	044960	500	63 억		60367	N	N	0	N	00	N
19	20231027	150456	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	20	2	0.39	8470509090	1601931	111.57	5170	5460	5120	6700	3620	5160	5287.70	0.48	0	18714	5873	5516	5283	4926	4693	5400	4810	63	1540	500	3810	10	1	12641883	655	24.78	1.45	12	12.67	209.00	3564.00	7750	20230516	-33.16	4800	20230726	7.92	7750	-33.16	20230516	4800	7.92	20230726	7750	-33.16	20230516	4800	7.92	20230726	2.66	N	044960	500	63 억		60367	N	N	0	N	00	N
20	20231027	140454	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	80	2	1.55	7833823480	1478927	103.00	5170	5460	5120	6700	3620	5160	5296.98	0.48	0	21128	5873	5516	5283	4926	4693	5400	4810	63	1540	500	3810	10	1	12641883	662	25.07	1.47	12	11.70	209.00	3564.00	7750	20230516	-32.39	4800	20230726	9.17	7750	-32.39	20230516	4800	9.17	20230726	7750	-32.39	20230516	4800	9.17	20230726	2.66	N	044960	500	63 억		60367	N	N	0	N	00	N
21	20231027	130447	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	100	2	1.94	7525848970	1420050	98.90	5170	5460	5120	6700	3620	5160	5299.73	0.48	0	25082	5873	5516	5283	4926	4693	5400	4810	63	1540	500	3810	10	1	12641883	665	25.17	1.48	12	11.23	209.00	3564.00	7750	20230516	-32.13	4800	20230726	9.58	7750	-32.13	20230516	4800	9.58	20230726	7750	-32.13	20230516	4800	9.58	20230726	2.66	N	044960	500	63 억		60367	N	N	0	N	00	N
22	20231027	120457	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	80	2	1.55	6995546220	1319655	91.91	5170	5460	5120	6700	3620	5160	5301.06	0.48	0	18263	5873	5516	5283	4926	4693	5400	4810	63	1540	500	3810	10	1	12641883	662	25.07	1.47	12	10.44	209.00	3564.00	7750	20230516	-32.39	4800	20230726	9.17	7750	-32.39	20230516	4800	9.17	20230726	7750	-32.39	20230516	4800	9.17	20230726	2.66	N	044960	500	63 억		60367	N	N	0	N	00	N
23	20231027	110500	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	70	2	1.36	6597006680	1243635	86.62	5170	5460	5120	6700	3620	5160	5304.64	0.48	0	1695	5873	5516	5283	4926	4693	5400	4810	63	1540	500	3810	10	1	12641883	661	25.02	1.47	12	9.84	209.00	3564.00	7750	20230516	-32.52	4800	20230726	8.96	7750	-32.52	20230516	4800	8.96	20230726	7750	-32.52	20230516	4800	8.96	20230726	2.66	N	044960	500	63 억		60367	N	N	0	N	00	N
24	20231027	100455	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	80	2	1.55	2073500200	396691	27.63	5170	5350	5120	6700	3620	5160	5227.03	0.48	0	-13356	5873	5516	5283	4926	4693	5400	4810	63	1540	500	3810	10	1	12641883	662	25.07	1.47	12	3.14	209.00	3564.00	7750	20230516	-32.39	4800	20230726	9.17	7750	-32.39	20230516	4800	9.17	20230726	7750	-32.39	20230516	4800	9.17	20230726	2.66	N	044960	500	63 억		60367	N	N	0	N	00	N
25	20231027	090452	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	50	2	0.97	257856760	49630	3.46	5170	5240	5160	6700	3620	5160	5195.74	0.48	0	4070	5873	5516	5283	4926	4693	5400	4810	63	1540	500	3810	10	1	12641883	659	24.93	1.46	12	0.39	209.00	3564.00	7750	20230516	-32.77	4800	20230726	8.54	7750	-32.77	20230516	4800	8.54	20230726	7750	-32.77	20230516	4800	8.54	20230726	2.66	N	044960	500	63 억		60367	N	N	0	N	00	N
26	20231026	160448	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	-400	5	-7.19	7425692130	1415191	64.75	5480	5640	5050	7220	3900	5560	5246.16	1.45	0	-123159	6293	5926	5723	5356	5153	5825	5255	63	1660	500	4110	10	1	12641883	652	24.69	1.45	12	11.19	209.00	3564.00	7750	20230516	-33.42	4800	20230726	7.50	7750	-33.42	20230516	4800	7.50	20230726	7750	-33.42	20230516	4800	7.50	20230726	5.04	N	044960	500	63 억		183581	N	N	0	N	00	N
27	20231026	150448	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	-420	5	-7.55	7006625080	1333497	61.02	5480	5640	5050	7220	3900	5560	5253.12	1.45	0	-114662	6293	5926	5723	5356	5153	5825	5255	63	1660	500	4110	10	1	12641883	650	24.59	1.44	12	10.55	209.00	3564.00	7750	20230516	-33.68	4800	20230726	7.08	7750	-33.68	20230516	4800	7.08	20230726	7750	-33.68	20230516	4800	7.08	20230726	5.04	N	044960	500	63 억		183581	N	N	0	N	00	N
28	20231026	140449	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	-490	5	-8.81	6480039370	1230326	56.30	5480	5640	5060	7220	3900	5560	5265.68	1.45	0	-109419	6293	5926	5723	5356	5153	5825	5255	63	1660	500	4110	10	1	12641883	641	24.26	1.42	12	9.73	209.00	3564.00	7750	20230516	-34.58	4800	20230726	5.62	7750	-34.58	20230516	4800	5.62	20230726	7750	-34.58	20230516	4800	5.62	20230726	5.04	N	044960	500	63 억		183581	N	N	0	N	00	N
29	20231026	130448	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	-380	5	-6.83	5459417520	1031229	47.19	5480	5640	5110	7220	3900	5560	5292.73	1.45	0	-78155	6293	5926	5723	5356	5153	5825	5255	63	1660	500	4110	10	1	12641883	655	24.78	1.45	12	8.16	209.00	3564.00	7750	20230516	-33.16	4800	20230726	7.92	7750	-33.16	20230516	4800	7.92	20230726	7750	-33.16	20230516	4800	7.92	20230726	5.04	N	044960	500	63 억		183581	N	N	0	N	00	N
30	20231026	120447	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-410	5	-7.37	5217977500	984379	45.04	5480	5640	5110	7220	3900	5560	5299.40	1.45	0	-79000	6293	5926	5723	5356	5153	5825	5255	63	1660	500	4110	10	1	12641883	651	24.64	1.45	12	7.79	209.00	3564.00	7750	20230516	-33.55	4800	20230726	7.29	7750	-33.55	20230516	4800	7.29	20230726	7750	-33.55	20230516	4800	7.29	20230726	5.04	N	044960	500	63 억		183581	N	N	0	N	00	N
31	20231026	110451	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	-390	5	-7.01	4711607490	885979	40.54	5480	5640	5110	7220	3900	5560	5316.53	1.45	0	-70524	6293	5926	5723	5356	5153	5825	5255	63	1660	500	4110	10	1	12641883	654	24.74	1.45	12	7.01	209.00	3564.00	7750	20230516	-33.29	4800	20230726	7.71	7750	-33.29	20230516	4800	7.71	20230726	7750	-33.29	20230516	4800	7.71	20230726	5.04	N	044960	500	63 억		183581	N	N	0	N	00	N
32	20231026	100452	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	-400	5	-7.19	4011000160	750443	34.34	5480	5640	5150	7220	3900	5560	5343.33	1.45	0	-79463	6293	5926	5723	5356	5153	5825	5255	63	1660	500	4110	10	1	12641883	652	24.69	1.45	12	5.94	209.00	3564.00	7750	20230516	-33.42	4800	20230726	7.50	7750	-33.42	20230516	4800	7.50	20230726	7750	-33.42	20230516	4800	7.50	20230726	5.04	N	044960	500	63 억		183581	N	N	0	N	00	N
33	20231026	090449	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	60	2	1.08	670603040	121380	5.55	5480	5630	5410	7220	3900	5560	5523.24	1.45	0	-6007	6293	5926	5723	5356	5153	5825	5255	63	1660	500	4110	10	1	12641883	710	26.89	1.58	12	0.96	209.00	3564.00	7750	20230516	-27.48	4800	20230726	17.08	7750	-27.48	20230516	4800	17.08	20230726	7750	-27.48	20230516	4800	17.08	20230726	5.04	N	044960	500	63 억		183581	N	N	0	N	00	N
34	20231025	160451	54	100.00	KOSDAQ		유통	N	N	N	N		N	5560	-410	5	-6.87	12147281330	2122369	17.92	6060	6090	5520	7760	4180	5970	5720.89	0.00	0	120797	8410	7190	6510	5290	4610	6850	4950	63	1790	500	4410	10	1	12641883	703	26.60	1.56	12	16.79	209.00	3564.00	7750	20230516	-28.26	4800	20230726	15.83	7750	-28.26	20230516	4800	15.83	20230726	7750	-28.26	20230516	4800	15.83	20230726	4.26	N	044960	500	63 억		49	N	N	0	N	01	N
35	20231025	150450	54	100.00	KOSDAQ		유통	N	N	N	N		N	5570	-400	5	-6.70	11576776190	2019819	17.05	6060	6090	5520	7760	4180	5970	5728.82	0.00	0	124675	8410	7190	6510	5290	4610	6850	4950	63	1790	500	4410	10	1	12641883	704	26.65	1.56	12	15.98	209.00	3564.00	7750	20230516	-28.13	4800	20230726	16.04	7750	-28.13	20230516	4800	16.04	20230726	7750	-28.13	20230516	4800	16.04	20230726	4.26	N	044960	500	63 억		49	N	N	0	N	01	N
36	20231025	140447	54	100.00	KOSDAQ		유통	N	N	N	N		N	5600	-370	5	-6.20	10645255220	1852307	15.64	6060	6090	5560	7760	4180	5970	5744.19	0.00	0	105187	8410	7190	6510	5290	4610	6850	4950	63	1790	500	4410	10	1	12641883	708	26.79	1.57	12	14.65	209.00	3564.00	7750	20230516	-27.74	4800	20230726	16.67	7750	-27.74	20230516	4800	16.67	20230726	7750	-27.74	20230516	4800	16.67	20230726	4.26	N	044960	500	63 억		49	N	N	0	N	01	N
37	20231025	130448	54	100.00	KOSDAQ		유통	N	N	N	N		N	5640	-330	5	-5.53	9727331520	1688574	14.26	6060	6090	5570	7760	4180	5970	5757.76	0.00	0	113734	8410	7190	6510	5290	4610	6850	4950	63	1790	500	4410	10	1	12641883	713	26.99	1.58	12	13.36	209.00	3564.00	7750	20230516	-27.23	4800	20230726	17.50	7750	-27.23	20230516	4800	17.50	20230726	7750	-27.23	20230516	4800	17.50	20230726	4.26	N	044960	500	63 억		49	N	N	0	N	01	N
38	20231025	120447	54	100.00	KOSDAQ		유통	N	N	N	N		N	5710	-260	5	-4.36	9234231200	1601713	13.52	6060	6090	5570	7760	4180	5970	5762.21	0.00	0	116581	8410	7190	6510	5290	4610	6850	4950	63	1790	500	4410	10	1	12641883	722	27.32	1.60	12	12.67	209.00	3564.00	7750	20230516	-26.32	4800	20230726	18.96	7750	-26.32	20230516	4800	18.96	20230726	7750	-26.32	20230516	4800	18.96	20230726	4.26	N	044960	500	63 억		49	N	N	0	N	01	N
39	20231025	110448	54	100.00	KOSDAQ		유통	N	N	N	N		N	5710	-260	5	-4.36	8486410690	1471151	12.42	6060	6090	5570	7760	4180	5970	5765.32	0.00	0	68657	8410	7190	6510	5290	4610	6850	4950	63	1790	500	4410	10	1	12641883	722	27.32	1.60	12	11.64	209.00	3564.00	7750	20230516	-26.32	4800	20230726	18.96	7750	-26.32	20230516	4800	18.96	20230726	7750	-26.32	20230516	4800	18.96	20230726	4.26	N	044960	500	63 억		49	N	N	0	N	01	N
40	20231025	100448	54	100.00	KOSDAQ		유통	N	N	N	N		N	5720	-250	5	-4.19	7308939760	1263771	10.67	6060	6090	5570	7760	4180	5970	5779.94	0.00	0	43342	8410	7190	6510	5290	4610	6850	4950	63	1790	500	4410	10	1	12641883	723	27.37	1.60	12	10.00	209.00	3564.00	7750	20230516	-26.19	4800	20230726	19.17	7750	-26.19	20230516	4800	19.17	20230726	7750	-26.19	20230516	4800	19.17	20230726	4.26	N	044960	500	63 억		49	N	N	0	N	01	N
41	20231025	090446	54	100.00	KOSDAQ		유통	N	N	N	N		N	5860	-110	5	-1.84	2423616220	407949	3.44	6060	6090	5750	7760	4180	5970	5939.23	0.00	0	-5508	8410	7190	6510	5290	4610	6850	4950	63	1790	500	4410	10	1	12641883	741	28.04	1.64	12	3.23	209.00	3564.00	7750	20230516	-24.39	4800	20230726	22.08	7750	-24.39	20230516	4800	22.08	20230726	7750	-24.39	20230516	4800	22.08	20230726	4.26	N	044960	500	63 억		49	N	N	0	N	01	N
42	20231024	160438	54	100.00	KOSDAQ		유통	N	N	N	N		N	5970	-880	5	-12.85	74750658900	11715157	150.62	7600	7730	5830	8900	4800	6850	6381.08	0.00	0	1957	7203	7026	6673	6496	6143	7115	6585	63	2050	500	5060	10	1	12641883	755	28.56	1.68	12	92.67	209.00	3564.00	7750	20230516	-22.97	4800	20230726	24.38	7750	-22.97	20230516	4800	24.38	20230726	7750	-22.97	20230516	4800	24.38	20230726	4.25	N	044960	500	63 억		0	N	N	0	N	01	N
43	20231024	150445	54	100.00	KOSDAQ		유통	N	N	N	N		N	5970	-880	5	-12.85	72511083490	11340329	145.80	7600	7730	5830	8900	4800	6850	6394.04	0.00	0	-4643	7203	7026	6673	6496	6143	7115	6585	63	2050	500	5060	10	1	12641883	755	28.56	1.68	12	89.70	209.00	3564.00	7750	20230516	-22.97	4800	20230726	24.38	7750	-22.97	20230516	4800	24.38	20230726	7750	-22.97	20230516	4800	24.38	20230726	4.25	N	044960	500	63 억		0	N	N	0	N	01	N
44	20231024	140436	54	100.00	KOSDAQ		유통	N	N	N	N		N	6180	-670	5	-9.78	66983201830	10436654	134.18	7600	7730	5830	8900	4800	6850	6418.02	0.00	0	-29511	7203	7026	6673	6496	6143	7115	6585	63	2050	500	5060	10	1	12641883	781	29.57	1.73	12	82.56	209.00	3564.00	7750	20230516	-20.26	4800	20230726	28.75	7750	-20.26	20230516	4800	28.75	20230726	7750	-20.26	20230516	4800	28.75	20230726	4.25	N	044960	500	63 억		0	N	N	0	N	01	N
45	20231024	130443	54	100.00	KOSDAQ		유통	N	N	N	N		N	6070	-780	5	-11.39	60319027910	9356836	120.30	7600	7730	5830	8900	4800	6850	6446.46	0.00	0	-28460	7203	7026	6673	6496	6143	7115	6585	63	2050	500	5060	10	1	12641883	767	29.04	1.70	12	74.01	209.00	3564.00	7750	20230516	-21.68	4800	20230726	26.46	7750	-21.68	20230516	4800	26.46	20230726	7750	-21.68	20230516	4800	26.46	20230726	4.25	N	044960	500	63 억		0	N	N	0	N	01	N
46	20231024	120447	54	100.00	KOSDAQ		유통	N	N	N	N		N	6220	-630	5	-9.20	57305048790	8871574	114.06	7600	7730	5830	8900	4800	6850	6459.34	0.00	0	-28352	7203	7026	6673	6496	6143	7115	6585	63	2050	500	5060	10	1	12641883	786	29.76	1.75	12	70.18	209.00	3564.00	7750	20230516	-19.74	4800	20230726	29.58	7750	-19.74	20230516	4800	29.58	20230726	7750	-19.74	20230516	4800	29.58	20230726	4.25	N	044960	500	63 억		0	N	N	0	N	01	N
47	20231024	110443	54	100.00	KOSDAQ		유통	N	N	N	N		N	6330	-520	5	-7.59	51382442180	7935358	102.02	7600	7730	5830	8900	4800	6850	6475.06	0.00	0	-23350	7203	7026	6673	6496	6143	7115	6585	63	2050	500	5060	10	1	12641883	800	30.29	1.78	12	62.77	209.00	3564.00	7750	20230516	-18.32	4800	20230726	31.88	7750	-18.32	20230516	4800	31.88	20230726	7750	-18.32	20230516	4800	31.88	20230726	4.25	N	044960	500	63 억		0	N	N	0	N	01	N
48	20231024	100439	54	100.00	KOSDAQ		유통	N	N	N	N		N	6080	-770	5	-11.24	28395810430	4368099	56.16	7600	7730	5830	8900	4800	6850	6500.62	0.00	0	-4754	7203	7026	6673	6496	6143	7115	6585	63	2050	500	5060	10	1	12641883	769	29.09	1.71	12	34.55	209.00	3564.00	7750	20230516	-21.55	4800	20230726	26.67	7750	-21.55	20230516	4800	26.67	20230726	7750	-21.55	20230516	4800	26.67	20230726	4.25	N	044960	500	63 억		0	N	N	0	N	01	N
49	20231024	090442	54	100.00	KOSDAQ		유통	N	N	N	N		N	6850	0	3	0.00	8087837850	1077666	13.85	7600	7730	6850	8900	4800	6850	7505.75	0.00	0	-6764	7203	7026	6673	6496	6143	7115	6585	63	2050	500	5060	10	1	12641883	866	32.78	1.92	12	8.52	209.00	3564.00	7750	20230516	-11.61	4800	20230726	42.71	7750	-11.61	20230516	4800	42.71	20230726	7750	-11.61	20230516	4800	42.71	20230726	4.25	N	044960	500	63 억		0	Y	N	0	N	01	N
50	20231023	160436	57	100.00	KOSDAQ		유통	N	N	N	N		N	6850	1580	1	29.98	51835343460	7776467	1189.19	6850	6850	6320	6850	3690	5270	6665.65	2.11	0	-264539	5583	5426	5183	5026	4783	5505	5105	63	1580	500	3890	10	1	12641883	866	32.78	1.92	12	61.51	209.00	3564.00	7750	20230516	-11.61	4800	20230726	42.71	7750	-11.61	20230516	4800	42.71	20230726	7750	-11.61	20230516	4800	42.71	20230726	4.26	N	044960	500	63 억		266185	N	N	0	N	00	N
51	20231023	150437	57	100.00	KOSDAQ		유통	N	N	N	N		N	6850	1580	1	29.98	51762069010	7765770	1187.55	6850	6850	6320	6850	3690	5270	6665.41	2.11	0	-264539	5583	5426	5183	5026	4783	5505	5105	63	1580	500	3890	10	1	12641883	866	32.78	1.92	12	61.43	209.00	3564.00	7750	20230516	-11.61	4800	20230726	42.71	7750	-11.61	20230516	4800	42.71	20230726	7750	-11.61	20230516	4800	42.71	20230726	4.26	N	044960	500	63 억		266185	N	N	0	N	00	N
52	20231023	140437	57	100.00	KOSDAQ		유통	N	N	N	N		N	6750	1480	2	28.08	44470558660	6694674	1023.76	6850	6850	6320	6850	3690	5270	6642.68	2.11	0	-217264	5583	5426	5183	5026	4783	5505	5105	63	1580	500	3890	10	1	12641883	853	32.30	1.89	12	52.96	209.00	3564.00	7750	20230516	-12.90	4800	20230726	40.62	7750	-12.90	20230516	4800	40.62	20230726	7750	-12.90	20230516	4800	40.62	20230726	4.26	N	044960	500	63 억		266185	N	N	0	N	00	N
53	20231023	130439	57	100.00	KOSDAQ		유통	N	N	N	N		N	6740	1470	2	27.89	42023826420	6328682	967.79	6850	6850	6320	6850	3690	5270	6640.22	2.11	0	-224132	5583	5426	5183	5026	4783	5505	5105	63	1580	500	3890	10	1	12641883	852	32.25	1.89	12	50.06	209.00	3564.00	7750	20230516	-13.03	4800	20230726	40.42	7750	-13.03	20230516	4800	40.42	20230726	7750	-13.03	20230516	4800	40.42	20230726	4.26	N	044960	500	63 억		266185	N	N	0	N	00	N
54	20231023	120436	57	100.00	KOSDAQ		유통	N	N	N	N		N	6540	1270	2	24.10	36200906140	5456854	834.47	6850	6850	6320	6850	3690	5270	6634.03	2.11	0	-243968	5583	5426	5183	5026	4783	5505	5105	63	1580	500	3890	10	1	12641883	827	31.29	1.84	12	43.16	209.00	3564.00	7750	20230516	-15.61	4800	20230726	36.25	7750	-15.61	20230516	4800	36.25	20230726	7750	-15.61	20230516	4800	36.25	20230726	4.26	N	044960	500	63 억		266185	N	N	0	N	00	N
55	20231023	110435	57	100.00	KOSDAQ		유통	N	N	N	N		N	6510	1240	2	23.53	33288063110	5009607	766.08	6850	6850	6320	6850	3690	5270	6644.85	2.11	0	-214169	5583	5426	5183	5026	4783	5505	5105	63	1580	500	3890	10	1	12641883	823	31.15	1.83	12	39.63	209.00	3564.00	7750	20230516	-16.00	4800	20230726	35.62	7750	-16.00	20230516	4800	35.62	20230726	7750	-16.00	20230516	4800	35.62	20230726	4.26	N	044960	500	63 억		266185	N	N	0	N	00	N
56	20231023	100431	57	100.00	KOSDAQ		유통	N	N	N	N		N	6340	1070	2	20.30	26639808780	3988415	609.91	6850	6850	6330	6850	3690	5270	6679.30	2.11	0	-230738	5583	5426	5183	5026	4783	5505	5105	63	1580	500	3890	10	1	12641883	801	30.33	1.78	12	31.55	209.00	3564.00	7750	20230516	-18.19	4800	20230726	32.08	7750	-18.19	20230516	4800	32.08	20230726	7750	-18.19	20230516	4800	32.08	20230726	4.26	N	044960	500	63 억		266185	N	N	0	N	00	N
57	20231023	090440	57	100.00	KOSDAQ		유통	N	N	N	N		N	6640	1370	2	26.00	11210325100	1648628	252.11	6850	6850	6570	6850	3690	5270	6799.79	2.11	0	-110532	5583	5426	5183	5026	4783	5505	5105	63	1580	500	3890	10	1	12641883	839	31.77	1.86	12	13.04	209.00	3564.00	7750	20230516	-14.32	4800	20230726	38.33	7750	-14.32	20230516	4800	38.33	20230726	7750	-14.32	20230516	4800	38.33	20230726	4.26	N	044960	500	63 억		266185	N	N	0	N	00	N
58	20231020	160435	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	250	2	4.98	1748089510	335418	1098.54	5010	5340	4940	6520	3520	5020	5211.37	1.64	0	58849	5090	5055	5015	4980	4940	5035	4960	63	1500	500	3710	10	1	12641883	666	25.22	1.48	12	2.65	209.00	3564.00	7750	20230516	-32.00	4800	20230726	9.79	7750	-32.00	20230516	4800	9.79	20230726	7750	-32.00	20230516	4800	9.79	20230726	4.28	N	044960	500	63 억		207704	N	N	0	N	00	N
59	20231020	150435	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	260	2	5.18	1557097290	299073	979.51	5010	5340	4940	6520	3520	5020	5206.41	1.64	0	48551	5090	5055	5015	4980	4940	5035	4960	63	1500	500	3710	10	1	12641883	667	25.26	1.48	12	2.37	209.00	3564.00	7750	20230516	-31.87	4800	20230726	10.00	7750	-31.87	20230516	4800	10.00	20230726	7750	-31.87	20230516	4800	10.00	20230726	4.28	N	044960	500	63 억		207704	N	N	0	N	00	N
60	20231020	140437	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	250	2	4.98	1134533820	219210	717.94	5010	5320	4940	6520	3520	5020	5175.56	1.64	0	35151	5090	5055	5015	4980	4940	5035	4960	63	1500	500	3710	10	1	12641883	666	25.22	1.48	12	1.73	209.00	3564.00	7750	20230516	-32.00	4800	20230726	9.79	7750	-32.00	20230516	4800	9.79	20230726	7750	-32.00	20230516	4800	9.79	20230726	4.28	N	044960	500	63 억		207704	N	N	0	N	00	N
61	20231020	130425	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	220	2	4.38	752927680	146717	480.52	5010	5300	4940	6520	3520	5020	5131.84	1.64	0	8974	5090	5055	5015	4980	4940	5035	4960	63	1500	500	3710	10	1	12641883	662	25.07	1.47	12	1.16	209.00	3564.00	7750	20230516	-32.39	4800	20230726	9.17	7750	-32.39	20230516	4800	9.17	20230726	7750	-32.39	20230516	4800	9.17	20230726	4.28	N	044960	500	63 억		207704	N	N	0	N	00	N
62	20231020	120432	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	90	2	1.79	296549930	59059	193.43	5010	5140	4940	6520	3520	5020	5021.25	1.64	0	-14330	5090	5055	5015	4980	4940	5035	4960	63	1500	500	3710	10	1	12641883	646	24.45	1.43	12	0.47	209.00	3564.00	7750	20230516	-34.06	4800	20230726	6.46	7750	-34.06	20230516	4800	6.46	20230726	7750	-34.06	20230516	4800	6.46	20230726	4.28	N	044960	500	63 억		207704	N	N	0	N	00	N
63	20231020	110437	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	-20	5	-0.40	152599490	30715	100.60	5010	5010	4940	6520	3520	5020	4968.24	1.64	0	-8704	5090	5055	5015	4980	4940	5035	4960	63	1500	500	3710	10	1	12641883	632	23.92	1.40	12	0.24	209.00	3564.00	7750	20230516	-35.48	4800	20230726	4.17	7750	-35.48	20230516	4800	4.17	20230726	7750	-35.48	20230516	4800	4.17	20230726	4.28	N	044960	500	63 억		207704	N	N	0	N	00	N
64	20231020	100432	57	100.00	KOSDAQ		유통	N	N	N	N		N	4950	-70	5	-1.39	107796445	21694	71.05	5010	5010	4950	6520	3520	5020	4968.95	1.64	0	-6724	5090	5055	5015	4980	4940	5035	4960	63	1500	500	3710	5	1	12641883	626	23.68	1.39	12	0.17	209.00	3564.00	7750	20230516	-36.13	4800	20230726	3.12	7750	-36.13	20230516	4800	3.12	20230726	7750	-36.13	20230516	4800	3.12	20230726	4.28	N	044960	500	63 억		207704	N	N	0	N	00	N
65	20231020	090435	57	100.00	KOSDAQ		유통	N	N	N	N		N	4955	-65	5	-1.29	15303675	3064	10.04	5010	5010	4950	6520	3520	5020	4994.67	1.64	0	-727	5090	5055	5015	4980	4940	5035	4960	63	1500	500	3710	5	1	12641883	626	23.71	1.39	12	0.02	209.00	3564.00	7750	20230516	-36.06	4800	20230726	3.23	7750	-36.06	20230516	4800	3.23	20230726	7750	-36.06	20230516	4800	3.23	20230726	4.28	N	044960	500	63 억		207704	N	N	0	N	00	N
66	20231019	160431	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	-60	5	-1.18	149120695	29814	133.44	5030	5050	4975	6600	3560	5080	5001.70	1.73	0	-11153	5173	5126	5093	5046	5013	5150	5070	63	1520	500	3750	10	1	12641883	635	24.02	1.41	12	0.24	209.00	3564.00	7750	20230516	-35.23	4800	20230726	4.58	7750	-35.23	20230516	4800	4.58	20230726	7750	-35.23	20230516	4800	4.58	20230726	4.29	N	044960	500	63 억		218857	N	N	0	N	00	N
67	20231019	150429	57	100.00	KOSDAQ		유통	N	N	N	N		N	4990	-90	5	-1.77	140881385	28169	126.08	5030	5050	4975	6600	3560	5080	5001.29	1.73	0	-11079	5173	5126	5093	5046	5013	5150	5070	63	1520	500	3750	5	1	12641883	631	23.88	1.40	12	0.22	209.00	3564.00	7750	20230516	-35.61	4800	20230726	3.96	7750	-35.61	20230516	4800	3.96	20230726	7750	-35.61	20230516	4800	3.96	20230726	4.29	N	044960	500	63 억		218857	N	N	0	N	00	N
68	20231019	140431	57	100.00	KOSDAQ		유통	N	N	N	N		N	4990	-90	5	-1.77	121384780	24263	108.60	5030	5050	4975	6600	3560	5080	5002.88	1.73	0	-10548	5173	5126	5093	5046	5013	5150	5070	63	1520	500	3750	5	1	12641883	631	23.88	1.40	12	0.19	209.00	3564.00	7750	20230516	-35.61	4800	20230726	3.96	7750	-35.61	20230516	4800	3.96	20230726	7750	-35.61	20230516	4800	3.96	20230726	4.29	N	044960	500	63 억		218857	N	N	0	N	00	N
69	20231019	130428	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	-70	5	-1.38	118318175	23649	105.85	5030	5050	4975	6600	3560	5080	5003.09	1.73	0	-10528	5173	5126	5093	5046	5013	5150	5070	63	1520	500	3750	10	1	12641883	633	23.97	1.41	12	0.19	209.00	3564.00	7750	20230516	-35.35	4800	20230726	4.38	7750	-35.35	20230516	4800	4.38	20230726	7750	-35.35	20230516	4800	4.38	20230726	4.29	N	044960	500	63 억		218857	N	N	0	N	00	N
70	20231019	120431	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	-85	5	-1.67	86372390	17243	77.18	5030	5050	4990	6600	3560	5080	5009.13	1.73	0	-7488	5173	5126	5093	5046	5013	5150	5070	63	1520	500	3750	5	1	12641883	631	23.90	1.40	12	0.14	209.00	3564.00	7750	20230516	-35.55	4800	20230726	4.06	7750	-35.55	20230516	4800	4.06	20230726	7750	-35.55	20230516	4800	4.06	20230726	4.29	N	044960	500	63 억		218857	N	N	0	N	00	N
71	20231019	110431	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	-70	5	-1.38	49803840	9929	44.44	5030	5050	5000	6600	3560	5080	5016.00	1.73	0	-3857	5173	5126	5093	5046	5013	5150	5070	63	1520	500	3750	10	1	12641883	633	23.97	1.41	12	0.08	209.00	3564.00	7750	20230516	-35.35	4800	20230726	4.38	7750	-35.35	20230516	4800	4.38	20230726	7750	-35.35	20230516	4800	4.38	20230726	4.29	N	044960	500	63 억		218857	N	N	0	N	00	N
72	20231019	100428	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	-60	5	-1.18	34382240	6855	30.68	5030	5050	5000	6600	3560	5080	5015.64	1.73	0	-3012	5173	5126	5093	5046	5013	5150	5070	63	1520	500	3750	10	1	12641883	635	24.02	1.41	12	0.05	209.00	3564.00	7750	20230516	-35.23	4800	20230726	4.58	7750	-35.23	20230516	4800	4.58	20230726	7750	-35.23	20230516	4800	4.58	20230726	4.29	N	044960	500	63 억		218857	N	N	0	N	00	N
73	20231019	090431	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	-60	5	-1.18	5538830	1103	4.94	5030	5050	5010	6600	3560	5080	5021.60	1.73	0	-93	5173	5126	5093	5046	5013	5150	5070	63	1520	500	3750	10	1	12641883	635	24.02	1.41	12	0.01	209.00	3564.00	7750	20230516	-35.23	4800	20230726	4.58	7750	-35.23	20230516	4800	4.58	20230726	7750	-35.23	20230516	4800	4.58	20230726	4.29	N	044960	500	63 억		218857	N	N	0	N	00	N
74	20231018	160433	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	10	2	0.20	113433320	22340	67.05	5070	5140	5060	6590	3550	5070	5077.59	1.76	0	-3834	5190	5130	5090	5030	4990	5160	5060	63	1520	500	3750	10	1	12641883	642	24.31	1.43	12	0.18	209.00	3564.00	7750	20230516	-34.45	4800	20230726	5.83	7750	-34.45	20230516	4800	5.83	20230726	7750	-34.45	20230516	4800	5.83	20230726	4.30	N	044960	500	63 억		222691	N	N	0	N	00	N
75	20231018	150427	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	10	2	0.20	110206960	21704	65.14	5070	5140	5060	6590	3550	5070	5077.73	1.76	0	-3825	5190	5130	5090	5030	4990	5160	5060	63	1520	500	3750	10	1	12641883	642	24.31	1.43	12	0.17	209.00	3564.00	7750	20230516	-34.45	4800	20230726	5.83	7750	-34.45	20230516	4800	5.83	20230726	7750	-34.45	20230516	4800	5.83	20230726	4.30	N	044960	500	63 억		222691	N	N	0	N	00	N
76	20231018	140424	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	10	2	0.20	79393360	15623	46.89	5070	5140	5060	6590	3550	5070	5081.83	1.76	0	-2353	5190	5130	5090	5030	4990	5160	5060	63	1520	500	3750	10	1	12641883	642	24.31	1.43	12	0.12	209.00	3564.00	7750	20230516	-34.45	4800	20230726	5.83	7750	-34.45	20230516	4800	5.83	20230726	7750	-34.45	20230516	4800	5.83	20230726	4.30	N	044960	500	63 억		222691	N	N	0	N	00	N
77	20231018	130422	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	20	2	0.39	67695080	13312	39.96	5070	5140	5060	6590	3550	5070	5085.27	1.76	0	-2688	5190	5130	5090	5030	4990	5160	5060	63	1520	500	3750	10	1	12641883	643	24.35	1.43	12	0.11	209.00	3564.00	7750	20230516	-34.32	4800	20230726	6.04	7750	-34.32	20230516	4800	6.04	20230726	7750	-34.32	20230516	4800	6.04	20230726	4.30	N	044960	500	63 억		222691	N	N	0	N	00	N
78	20231018	120428	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	30	2	0.59	51324250	10084	30.27	5070	5140	5060	6590	3550	5070	5089.67	1.76	0	-1753	5190	5130	5090	5030	4990	5160	5060	63	1520	500	3750	10	1	12641883	645	24.40	1.43	12	0.08	209.00	3564.00	7750	20230516	-34.19	4800	20230726	6.25	7750	-34.19	20230516	4800	6.25	20230726	7750	-34.19	20230516	4800	6.25	20230726	4.30	N	044960	500	63 억		222691	N	N	0	N	00	N
79	20231018	110425	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	0	3	0.00	41884630	8227	24.69	5070	5140	5060	6590	3550	5070	5091.12	1.76	0	-1056	5190	5130	5090	5030	4990	5160	5060	63	1520	500	3750	10	1	12641883	641	24.26	1.42	12	0.07	209.00	3564.00	7750	20230516	-34.58	4800	20230726	5.62	7750	-34.58	20230516	4800	5.62	20230726	7750	-34.58	20230516	4800	5.62	20230726	4.30	N	044960	500	63 억		222691	N	N	0	N	00	N
80	20231018	100428	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	60	2	1.18	30919070	6070	18.22	5070	5140	5060	6590	3550	5070	5093.75	1.76	0	-1021	5190	5130	5090	5030	4990	5160	5060	63	1520	500	3750	10	1	12641883	649	24.55	1.44	12	0.05	209.00	3564.00	7750	20230516	-33.81	4800	20230726	6.88	7750	-33.81	20230516	4800	6.88	20230726	7750	-33.81	20230516	4800	6.88	20230726	4.30	N	044960	500	63 억		222691	N	N	0	N	00	N
81	20231018	090424	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	-10	5	-0.20	2594710	512	1.54	5070	5080	5060	6590	3550	5070	5067.79	1.76	0	-2	5190	5130	5090	5030	4990	5160	5060	63	1520	500	3750	10	1	12641883	640	24.21	1.42	12	0.00	209.00	3564.00	7750	20230516	-34.71	4800	20230726	5.42	7750	-34.71	20230516	4800	5.42	20230726	7750	-34.71	20230516	4800	5.42	20230726	4.30	N	044960	500	63 억		222691	N	N	0	N	00	N
82	20231017	160427	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	10	2	0.20	170229310	33317	103.36	5060	5150	5050	6570	3550	5060	5109.40	1.80	0	-4918	5196	5127	5051	4982	4906	5090	4945	63	1510	500	3740	10	1	12641883	641	24.26	1.42	12	0.26	209.00	3564.00	7750	20230516	-34.58	4800	20230726	5.62	7750	-34.58	20230516	4800	5.62	20230726	7750	-34.58	20230516	4800	5.62	20230726	4.26	N	044960	500	63 억		227610	N	N	0	N	00	N
83	20231017	150427	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	50	2	0.99	161479920	31590	98.01	5060	5150	5050	6570	3550	5060	5111.76	1.80	0	-4995	5196	5127	5051	4982	4906	5090	4945	63	1510	500	3740	10	1	12641883	646	24.45	1.43	12	0.25	209.00	3564.00	7750	20230516	-34.06	4800	20230726	6.46	7750	-34.06	20230516	4800	6.46	20230726	7750	-34.06	20230516	4800	6.46	20230726	4.26	N	044960	500	63 억		227610	N	N	0	N	00	N
84	20231017	140428	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	50	2	0.99	153589500	30038	93.19	5060	5150	5050	6570	3550	5060	5113.20	1.80	0	-4583	5196	5127	5051	4982	4906	5090	4945	63	1510	500	3740	10	1	12641883	646	24.45	1.43	12	0.24	209.00	3564.00	7750	20230516	-34.06	4800	20230726	6.46	7750	-34.06	20230516	4800	6.46	20230726	7750	-34.06	20230516	4800	6.46	20230726	4.26	N	044960	500	63 억		227610	N	N	0	N	00	N
85	20231017	130426	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	70	2	1.38	137299680	26844	83.28	5060	5150	5050	6570	3550	5060	5114.75	1.80	0	-3633	5196	5127	5051	4982	4906	5090	4945	63	1510	500	3740	10	1	12641883	649	24.55	1.44	12	0.21	209.00	3564.00	7750	20230516	-33.81	4800	20230726	6.88	7750	-33.81	20230516	4800	6.88	20230726	7750	-33.81	20230516	4800	6.88	20230726	4.26	N	044960	500	63 억		227610	N	N	0	N	00	N
86	20231017	120427	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	40	2	0.79	124670500	24378	75.63	5060	5150	5050	6570	3550	5060	5114.09	1.80	0	-3385	5196	5127	5051	4982	4906	5090	4945	63	1510	500	3740	10	1	12641883	645	24.40	1.43	12	0.19	209.00	3564.00	7750	20230516	-34.19	4800	20230726	6.25	7750	-34.19	20230516	4800	6.25	20230726	7750	-34.19	20230516	4800	6.25	20230726	4.26	N	044960	500	63 억		227610	N	N	0	N	00	N
87	20231017	110422	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	50	2	0.99	120677980	23596	73.20	5060	5150	5050	6570	3550	5060	5114.37	1.80	0	-3015	5196	5127	5051	4982	4906	5090	4945	63	1510	500	3740	10	1	12641883	646	24.45	1.43	12	0.19	209.00	3564.00	7750	20230516	-34.06	4800	20230726	6.46	7750	-34.06	20230516	4800	6.46	20230726	7750	-34.06	20230516	4800	6.46	20230726	4.26	N	044960	500	63 억		227610	N	N	0	N	00	N
88	20231017	100421	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	70	2	1.38	87382230	17086	53.01	5060	5150	5050	6570	3550	5060	5114.30	1.80	0	-3061	5196	5127	5051	4982	4906	5090	4945	63	1510	500	3740	10	1	12641883	649	24.55	1.44	12	0.14	209.00	3564.00	7750	20230516	-33.81	4800	20230726	6.88	7750	-33.81	20230516	4800	6.88	20230726	7750	-33.81	20230516	4800	6.88	20230726	4.26	N	044960	500	63 억		227610	N	N	0	N	00	N
89	20231017	090424	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	0	3	0.00	6901840	1364	4.23	5060	5060	5060	6570	3550	5060	5060.00	1.80	0	-278	5196	5127	5051	4982	4906	5090	4945	63	1510	500	3740	10	1	12641883	640	24.21	1.42	12	0.01	209.00	3564.00	7750	20230516	-34.71	4800	20230726	5.42	7750	-34.71	20230516	4800	5.42	20230726	7750	-34.71	20230516	4800	5.42	20230726	4.26	N	044960	500	63 억		227610	N	N	0	N	00	N
90	20231016	160423	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	-10	5	-0.20	161587280	32231	166.90	5070	5120	4975	6590	3550	5070	5013.41	1.84	0	-5628	5136	5102	5066	5032	4996	5120	5050	63	1520	500	3750	10	1	12641883	640	24.21	1.42	12	0.25	209.00	3564.00	7750	20230516	-34.71	4800	20230726	5.42	7750	-34.71	20230516	4800	5.42	20230726	7750	-34.71	20230516	4800	5.42	20230726	4.25	N	044960	500	63 억		233238	N	N	0	N	00	N
91	20231016	150423	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	-40	5	-0.79	141604940	28261	146.34	5070	5120	4975	6590	3550	5070	5010.61	1.84	0	-5178	5136	5102	5066	5032	4996	5120	5050	63	1520	500	3750	10	1	12641883	636	24.07	1.41	12	0.22	209.00	3564.00	7750	20230516	-35.10	4800	20230726	4.79	7750	-35.10	20230516	4800	4.79	20230726	7750	-35.10	20230516	4800	4.79	20230726	4.25	N	044960	500	63 억		233238	N	N	0	N	00	N
92	20231016	140422	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	-50	5	-0.99	132038140	26350	136.44	5070	5120	4975	6590	3550	5070	5010.94	1.84	0	-5617	5136	5102	5066	5032	4996	5120	5050	63	1520	500	3750	10	1	12641883	635	24.02	1.41	12	0.21	209.00	3564.00	7750	20230516	-35.23	4800	20230726	4.58	7750	-35.23	20230516	4800	4.58	20230726	7750	-35.23	20230516	4800	4.58	20230726	4.25	N	044960	500	63 억		233238	N	N	0	N	00	N
93	20231016	130422	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	-50	5	-0.99	110290160	22007	113.96	5070	5120	4975	6590	3550	5070	5011.59	1.84	0	-2611	5136	5102	5066	5032	4996	5120	5050	63	1520	500	3750	10	1	12641883	635	24.02	1.41	12	0.17	209.00	3564.00	7750	20230516	-35.23	4800	20230726	4.58	7750	-35.23	20230516	4800	4.58	20230726	7750	-35.23	20230516	4800	4.58	20230726	4.25	N	044960	500	63 억		233238	N	N	0	N	00	N
94	20231016	120421	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	-70	5	-1.38	98433440	19643	101.71	5070	5120	4975	6590	3550	5070	5011.12	1.84	0	-1013	5136	5102	5066	5032	4996	5120	5050	63	1520	500	3750	10	1	12641883	632	23.92	1.40	12	0.16	209.00	3564.00	7750	20230516	-35.48	4800	20230726	4.17	7750	-35.48	20230516	4800	4.17	20230726	7750	-35.48	20230516	4800	4.17	20230726	4.25	N	044960	500	63 억		233238	N	N	0	N	00	N
95	20231016	110420	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	-60	5	-1.18	84755940	16908	87.55	5070	5120	4975	6590	3550	5070	5012.77	1.84	0	-795	5136	5102	5066	5032	4996	5120	5050	63	1520	500	3750	10	1	12641883	633	23.97	1.41	12	0.13	209.00	3564.00	7750	20230516	-35.35	4800	20230726	4.38	7750	-35.35	20230516	4800	4.38	20230726	7750	-35.35	20230516	4800	4.38	20230726	4.25	N	044960	500	63 억		233238	N	N	0	N	00	N
96	20231016	100417	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	-70	5	-1.38	60218660	12008	62.18	5070	5120	4975	6590	3550	5070	5014.88	1.84	0	-1788	5136	5102	5066	5032	4996	5120	5050	63	1520	500	3750	10	1	12641883	632	23.92	1.40	12	0.09	209.00	3564.00	7750	20230516	-35.48	4800	20230726	4.17	7750	-35.48	20230516	4800	4.17	20230726	7750	-35.48	20230516	4800	4.17	20230726	4.25	N	044960	500	63 억		233238	N	N	0	N	00	N
97	20231016	090419	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	-50	5	-0.99	7472500	1478	7.65	5070	5120	5020	6590	3550	5070	5055.82	1.84	0	-1300	5136	5102	5066	5032	4996	5120	5050	63	1520	500	3750	10	1	12641883	635	24.02	1.41	12	0.01	209.00	3564.00	7750	20230516	-35.23	4800	20230726	4.58	7750	-35.23	20230516	4800	4.58	20230726	7750	-35.23	20230516	4800	4.58	20230726	4.25	N	044960	500	63 억		233238	N	N	0	N	00	N
98	20231012	160428	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5040	-20	5	-0.40	160312040	31587	115.98	5060	5100	5040	6570	3550	5060	5075.25	1.81	0	10926	5133	5096	5043	5006	4953	5115	5025	63	1510	500	3740	10	1	12641883	637	24.11	1.41	12	0.25	209.00	3564.00	7750	20230516	-34.97	4800	20230726	5.00	7750	-34.97	20230516	4800	5.00	20230726	7750	-34.97	20230516	4800	5.00	20230726	4.23	N	044960	500	63 억		228279	N	N	0	N	00	N
99	20231012	150421	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5080	20	2	0.40	153719720	30281	111.19	5060	5100	5050	6570	3550	5060	5076.44	1.81	0	10828	5133	5096	5043	5006	4953	5115	5025	63	1510	500	3740	10	1	12641883	642	24.31	1.43	12	0.24	209.00	3564.00	7750	20230516	-34.45	4800	20230726	5.83	7750	-34.45	20230516	4800	5.83	20230726	7750	-34.45	20230516	4800	5.83	20230726	4.23	N	044960	500	63 억		228279	N	N	0	N	00	N
100	20231012	140421	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5080	20	2	0.40	130380110	25678	94.29	5060	5100	5050	6570	3550	5060	5077.50	1.81	0	11291	5133	5096	5043	5006	4953	5115	5025	63	1510	500	3740	10	1	12641883	642	24.31	1.43	12	0.20	209.00	3564.00	7750	20230516	-34.45	4800	20230726	5.83	7750	-34.45	20230516	4800	5.83	20230726	7750	-34.45	20230516	4800	5.83	20230726	4.23	N	044960	500	63 억		228279	N	N	0	N	00	N
101	20231012	130421	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5080	20	2	0.40	129340460	25473	93.53	5060	5100	5050	6570	3550	5060	5077.55	1.81	0	11291	5133	5096	5043	5006	4953	5115	5025	63	1510	500	3740	10	1	12641883	642	24.31	1.43	12	0.20	209.00	3564.00	7750	20230516	-34.45	4800	20230726	5.83	7750	-34.45	20230516	4800	5.83	20230726	7750	-34.45	20230516	4800	5.83	20230726	4.23	N	044960	500	63 억		228279	N	N	0	N	00	N
102	20231012	120428	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5080	20	2	0.40	126487740	24912	91.47	5060	5100	5050	6570	3550	5060	5077.38	1.81	0	11072	5133	5096	5043	5006	4953	5115	5025	63	1510	500	3740	10	1	12641883	642	24.31	1.43	12	0.20	209.00	3564.00	7750	20230516	-34.45	4800	20230726	5.83	7750	-34.45	20230516	4800	5.83	20230726	7750	-34.45	20230516	4800	5.83	20230726	4.23	N	044960	500	63 억		228279	N	N	0	N	00	N
103	20231012	110425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5090	30	2	0.59	115393270	22730	83.46	5060	5090	5050	6570	3550	5060	5076.69	1.81	0	10639	5133	5096	5043	5006	4953	5115	5025	63	1510	500	3740	10	1	12641883	643	24.35	1.43	12	0.18	209.00	3564.00	7750	20230516	-34.32	4800	20230726	6.04	7750	-34.32	20230516	4800	6.04	20230726	7750	-34.32	20230516	4800	6.04	20230726	4.23	N	044960	500	63 억		228279	N	N	0	N	00	N
104	20231012	100425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5070	10	2	0.20	68831480	13570	49.83	5060	5090	5050	6570	3550	5060	5072.33	1.81	0	5860	5133	5096	5043	5006	4953	5115	5025	63	1510	500	3740	10	1	12641883	641	24.26	1.42	12	0.11	209.00	3564.00	7750	20230516	-34.58	4800	20230726	5.62	7750	-34.58	20230516	4800	5.62	20230726	7750	-34.58	20230516	4800	5.62	20230726	4.23	N	044960	500	63 억		228279	N	N	0	N	00	N
105	20231012	090426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5070	10	2	0.20	5441570	1075	3.95	5060	5070	5060	6570	3550	5060	5061.93	1.81	0	-68	5133	5096	5043	5006	4953	5115	5025	63	1510	500	3740	10	1	12641883	641	24.26	1.42	12	0.01	209.00	3564.00	7750	20230516	-34.58	4800	20230726	5.62	7750	-34.58	20230516	4800	5.62	20230726	7750	-34.58	20230516	4800	5.62	20230726	4.23	N	044960	500	63 억		228279	N	N	0	N	00	N
106	20231011	160422	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5060	50	2	1.00	135900000	26931	91.07	4990	5080	4990	6510	3510	5010	5046.21	1.74	0	7787	5130	5070	5010	4950	4890	5040	4920	63	1500	500	3700	10	1	12641883	640	24.21	1.42	12	0.21	209.00	3564.00	7750	20230516	-34.71	4800	20230726	5.42	7750	-34.71	20230516	4800	5.42	20230726	7750	-34.71	20230516	4800	5.42	20230726	4.31	N	044960	500	63 억		220487	N	N	0	N	00	N
107	20231011	150422	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5060	50	2	1.00	120833440	23941	80.96	4990	5080	4990	6510	3510	5010	5047.13	1.74	0	6452	5130	5070	5010	4950	4890	5040	4920	63	1500	500	3700	10	1	12641883	640	24.21	1.42	12	0.19	209.00	3564.00	7750	20230516	-34.71	4800	20230726	5.42	7750	-34.71	20230516	4800	5.42	20230726	7750	-34.71	20230516	4800	5.42	20230726	4.31	N	044960	500	63 억		220487	N	N	0	N	00	N
108	20231011	140427	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5050	40	2	0.80	102567770	20323	68.72	4990	5080	4990	6510	3510	5010	5046.88	1.74	0	6182	5130	5070	5010	4950	4890	5040	4920	63	1500	500	3700	10	1	12641883	638	24.16	1.42	12	0.16	209.00	3564.00	7750	20230516	-34.84	4800	20230726	5.21	7750	-34.84	20230516	4800	5.21	20230726	7750	-34.84	20230516	4800	5.21	20230726	4.31	N	044960	500	63 억		220487	N	N	0	N	00	N
109	20231011	130419	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5050	40	2	0.80	89207910	17677	59.78	4990	5080	4990	6510	3510	5010	5046.55	1.74	0	5045	5130	5070	5010	4950	4890	5040	4920	63	1500	500	3700	10	1	12641883	638	24.16	1.42	12	0.14	209.00	3564.00	7750	20230516	-34.84	4800	20230726	5.21	7750	-34.84	20230516	4800	5.21	20230726	7750	-34.84	20230516	4800	5.21	20230726	4.31	N	044960	500	63 억		220487	N	N	0	N	00	N
110	20231011	120428	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5070	60	2	1.20	86031440	17049	57.65	4990	5080	4990	6510	3510	5010	5046.13	1.74	0	5023	5130	5070	5010	4950	4890	5040	4920	63	1500	500	3700	10	1	12641883	641	24.26	1.42	12	0.13	209.00	3564.00	7750	20230516	-34.58	4800	20230726	5.62	7750	-34.58	20230516	4800	5.62	20230726	7750	-34.58	20230516	4800	5.62	20230726	4.31	N	044960	500	63 억		220487	N	N	0	N	00	N
111	20231011	110424	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5060	50	2	1.00	71374460	14154	47.86	4990	5070	4990	6510	3510	5010	5042.71	1.74	0	4926	5130	5070	5010	4950	4890	5040	4920	63	1500	500	3700	10	1	12641883	640	24.21	1.42	12	0.11	209.00	3564.00	7750	20230516	-34.71	4800	20230726	5.42	7750	-34.71	20230516	4800	5.42	20230726	7750	-34.71	20230516	4800	5.42	20230726	4.31	N	044960	500	63 억		220487	N	N	0	N	00	N
112	20231011	100421	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5050	40	2	0.80	37223090	7389	24.99	4990	5060	4990	6510	3510	5010	5037.64	1.74	0	4426	5130	5070	5010	4950	4890	5040	4920	63	1500	500	3700	10	1	12641883	638	24.16	1.42	12	0.06	209.00	3564.00	7750	20230516	-34.84	4800	20230726	5.21	7750	-34.84	20230516	4800	5.21	20230726	7750	-34.84	20230516	4800	5.21	20230726	4.31	N	044960	500	63 억		220487	N	N	0	N	00	N
113	20231011	090424	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5040	30	2	0.60	7760180	1547	5.23	4990	5040	4990	6510	3510	5010	5016.28	1.74	0	696	5130	5070	5010	4950	4890	5040	4920	63	1500	500	3700	10	1	12641883	637	24.11	1.41	12	0.01	209.00	3564.00	7750	20230516	-34.97	4800	20230726	5.00	7750	-34.97	20230516	4800	5.00	20230726	7750	-34.97	20230516	4800	5.00	20230726	4.31	N	044960	500	63 억		220487	N	N	0	N	00	N
114	20231010	160419	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5010	-20	5	-0.40	148085255	29572	108.99	5030	5070	4950	6530	3530	5030	5007.62	1.76	0	-1862	5126	5077	5001	4952	4876	5102	4977	63	1500	500	3720	10	1	12641883	633	23.97	1.41	12	0.23	209.00	3564.00	7750	20230516	-35.35	4800	20230726	4.38	7750	-35.35	20230516	4800	4.38	20230726	7750	-35.35	20230516	4800	4.38	20230726	4.40	N	044960	500	63 억		222349	N	N	0	N	00	N
115	20231010	150418	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4985	-45	5	-0.89	140823985	28119	103.63	5030	5070	4950	6530	3530	5030	5008.14	1.76	0	-1875	5126	5077	5001	4952	4876	5102	4977	63	1500	500	3720	5	1	12641883	630	23.85	1.40	12	0.22	209.00	3564.00	7750	20230516	-35.68	4800	20230726	3.85	7750	-35.68	20230516	4800	3.85	20230726	7750	-35.68	20230516	4800	3.85	20230726	4.40	N	044960	500	63 억		222349	N	N	0	N	00	N
116	20231010	140419	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5000	-30	5	-0.60	111555470	22237	81.95	5030	5070	4980	6530	3530	5030	5016.66	1.76	0	-588	5126	5077	5001	4952	4876	5102	4977	63	1500	500	3720	10	1	12641883	632	23.92	1.40	12	0.18	209.00	3564.00	7750	20230516	-35.48	4800	20230726	4.17	7750	-35.48	20230516	4800	4.17	20230726	7750	-35.48	20230516	4800	4.17	20230726	4.40	N	044960	500	63 억		222349	N	N	0	N	00	N
117	20231010	130416	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5030	0	3	0.00	73797285	14673	54.08	5030	5070	4990	6530	3530	5030	5029.46	1.76	0	-98	5126	5077	5001	4952	4876	5102	4977	63	1500	500	3720	10	1	12641883	636	24.07	1.41	12	0.12	209.00	3564.00	7750	20230516	-35.10	4800	20230726	4.79	7750	-35.10	20230516	4800	4.79	20230726	7750	-35.10	20230516	4800	4.79	20230726	4.40	N	044960	500	63 억		222349	N	N	0	N	00	N
118	20231010	120418	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5040	10	2	0.20	52495515	10431	38.44	5030	5070	4990	6530	3530	5030	5032.64	1.76	0	264	5126	5077	5001	4952	4876	5102	4977	63	1500	500	3720	10	1	12641883	637	24.11	1.41	12	0.08	209.00	3564.00	7750	20230516	-34.97	4800	20230726	5.00	7750	-34.97	20230516	4800	5.00	20230726	7750	-34.97	20230516	4800	5.00	20230726	4.40	N	044960	500	63 억		222349	N	N	0	N	00	N
119	20231010	110409	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5050	20	2	0.40	35790835	7115	26.22	5030	5070	4990	6530	3530	5030	5030.34	1.76	0	67	5126	5077	5001	4952	4876	5102	4977	63	1500	500	3720	10	1	12641883	638	24.16	1.42	12	0.06	209.00	3564.00	7750	20230516	-34.84	4800	20230726	5.21	7750	-34.84	20230516	4800	5.21	20230726	7750	-34.84	20230516	4800	5.21	20230726	4.40	N	044960	500	63 억		222349	N	N	0	N	00	N
120	20231010	100414	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5050	20	2	0.40	24544315	4883	18.00	5030	5070	4990	6530	3530	5030	5026.48	1.76	0	73	5126	5077	5001	4952	4876	5102	4977	63	1500	500	3720	10	1	12641883	638	24.16	1.42	12	0.04	209.00	3564.00	7750	20230516	-34.84	4800	20230726	5.21	7750	-34.84	20230516	4800	5.21	20230726	7750	-34.84	20230516	4800	5.21	20230726	4.40	N	044960	500	63 억		222349	N	N	0	N	00	N
121	20231010	090413	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5030	0	3	0.00	8711455	1741	6.42	5030	5030	4990	6530	3530	5030	5003.71	1.76	0	131	5126	5077	5001	4952	4876	5102	4977	63	1500	500	3720	10	1	12641883	636	24.07	1.41	12	0.01	209.00	3564.00	7750	20230516	-35.10	4800	20230726	4.79	7750	-35.10	20230516	4800	4.79	20230726	7750	-35.10	20230516	4800	4.79	20230726	4.40	N	044960	500	63 억		222349	N	N	0	N	00	N
122	20231006	160417	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5030	95	2	1.93	135444515	27012	67.11	4925	5050	4925	6410	3455	4935	5014.23	1.64	0	15458	5048	4991	4963	4906	4878	4977	4892	63	1475	500	3650	10	1	12641883	636	24.07	1.41	12	0.21	209.00	3564.00	7750	20230516	-35.10	4800	20230726	4.79	7750	-35.10	20230516	4800	4.79	20230726	7750	-35.10	20230516	4800	4.79	20230726	4.41	N	044960	500	63 억		206845	N	N	0	N	00	N
123	20231006	150409	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4995	60	2	1.22	132290805	26385	65.56	4925	5050	4925	6410	3455	4935	5013.86	1.64	0	15500	5048	4991	4963	4906	4878	4977	4892	63	1475	500	3650	5	1	12641883	631	23.90	1.40	12	0.21	209.00	3564.00	7750	20230516	-35.55	4800	20230726	4.06	7750	-35.55	20230516	4800	4.06	20230726	7750	-35.55	20230516	4800	4.06	20230726	4.41	N	044960	500	63 억		206845	N	N	0	N	00	N
124	20231006	140410	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5030	95	2	1.93	113500925	22633	56.23	4925	5050	4925	6410	3455	4935	5014.84	1.64	0	14512	5048	4991	4963	4906	4878	4977	4892	63	1475	500	3650	10	1	12641883	636	24.07	1.41	12	0.18	209.00	3564.00	7750	20230516	-35.10	4800	20230726	4.79	7750	-35.10	20230516	4800	4.79	20230726	7750	-35.10	20230516	4800	4.79	20230726	4.41	N	044960	500	63 억		206845	N	N	0	N	00	N
125	20231006	130408	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5040	105	2	2.13	92239055	18404	45.73	4925	5050	4925	6410	3455	4935	5011.90	1.64	0	11054	5048	4991	4963	4906	4878	4977	4892	63	1475	500	3650	10	1	12641883	637	24.11	1.41	12	0.15	209.00	3564.00	7750	20230516	-34.97	4800	20230726	5.00	7750	-34.97	20230516	4800	5.00	20230726	7750	-34.97	20230516	4800	5.00	20230726	4.41	N	044960	500	63 억		206845	N	N	0	N	00	N
126	20231006	120405	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5030	95	2	1.93	89341705	17828	44.30	4925	5050	4925	6410	3455	4935	5011.31	1.64	0	10740	5048	4991	4963	4906	4878	4977	4892	63	1475	500	3650	10	1	12641883	636	24.07	1.41	12	0.14	209.00	3564.00	7750	20230516	-35.10	4800	20230726	4.79	7750	-35.10	20230516	4800	4.79	20230726	7750	-35.10	20230516	4800	4.79	20230726	4.41	N	044960	500	63 억		206845	N	N	0	N	00	N
127	20231006	110403	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5040	105	2	2.13	82167085	16398	40.74	4925	5040	4925	6410	3455	4935	5010.80	1.64	0	9767	5048	4991	4963	4906	4878	4977	4892	63	1475	500	3650	10	1	12641883	637	24.11	1.41	12	0.13	209.00	3564.00	7750	20230516	-34.97	4800	20230726	5.00	7750	-34.97	20230516	4800	5.00	20230726	7750	-34.97	20230516	4800	5.00	20230726	4.41	N	044960	500	63 억		206845	N	N	0	N	00	N
128	20231006	100405	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5000	65	2	1.32	28089645	5640	14.01	4925	5020	4925	6410	3455	4935	4980.43	1.64	0	1793	5048	4991	4963	4906	4878	4977	4892	63	1475	500	3650	10	1	12641883	632	23.92	1.40	12	0.04	209.00	3564.00	7750	20230516	-35.48	4800	20230726	4.17	7750	-35.48	20230516	4800	4.17	20230726	7750	-35.48	20230516	4800	4.17	20230726	4.41	N	044960	500	63 억		206845	N	N	0	N	00	N
129	20231006	090402	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4960	25	2	0.51	4041575	817	2.03	4925	4960	4925	6410	3455	4935	4946.85	1.64	0	391	5048	4991	4963	4906	4878	4977	4892	63	1475	500	3650	5	1	12641883	627	23.73	1.39	12	0.01	209.00	3564.00	7750	20230516	-36.00	4800	20230726	3.33	7750	-36.00	20230516	4800	3.33	20230726	7750	-36.00	20230516	4800	3.33	20230726	4.41	N	044960	500	63 억		206845	N	N	0	N	00	N