KissMeData/024060/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	160347	53	100.00	KOSDAQ		유통	N	N	N	N		N	12870	-1540	5	-10.69	58596439010	4451195	28.61	13300	13780	12510	18730	10090	14410	13163.51	2.86	0	-324933	16283	15346	13683	12746	11083	15815	13215	15	4320	100	0	10	1	15000000	1931	72.71	2.39	12	29.67	177.00	5385.00	17970	20231018	-28.38	4620	20230727	178.57	17970	-28.38	20231018	4620	178.57	20230727	17970	-28.38	20231018	4620	178.57	20230727	0.39	N	024060	100	15 억		429328	N	N	0	N	02	N
3	20231031	150352	53	100.00	KOSDAQ		유통	N	N	N	N		N	12720	-1690	5	-11.73	56439164800	4281605	27.52	13300	13780	12510	18730	10090	14410	13180.63	2.86	0	-321866	16283	15346	13683	12746	11083	15815	13215	15	4320	100	0	10	1	15000000	1908	71.86	2.36	12	28.54	177.00	5385.00	17970	20231018	-29.22	4620	20230727	175.32	17970	-29.22	20231018	4620	175.32	20230727	17970	-29.22	20231018	4620	175.32	20230727	0.39	N	024060	100	15 억		429328	N	N	0	N	02	N
4	20231031	140355	53	100.00	KOSDAQ		유통	N	N	N	N		N	12730	-1680	5	-11.66	52701141220	3989325	25.64	13300	13780	12510	18730	10090	14410	13209.34	2.86	0	-297263	16283	15346	13683	12746	11083	15815	13215	15	4320	100	0	10	1	15000000	1910	71.92	2.36	12	26.60	177.00	5385.00	17970	20231018	-29.16	4620	20230727	175.54	17970	-29.16	20231018	4620	175.54	20230727	17970	-29.16	20231018	4620	175.54	20230727	0.39	N	024060	100	15 억		429328	N	N	0	N	02	N
5	20231031	130352	53	100.00	KOSDAQ		유통	N	N	N	N		N	12650	-1760	5	-12.21	48480618200	3660994	23.53	13300	13780	12510	18730	10090	14410	13241.20	2.86	0	-262481	16283	15346	13683	12746	11083	15815	13215	15	4320	100	0	10	1	15000000	1898	71.47	2.35	12	24.41	177.00	5385.00	17970	20231018	-29.60	4620	20230727	173.81	17970	-29.60	20231018	4620	173.81	20230727	17970	-29.60	20231018	4620	173.81	20230727	0.39	N	024060	100	15 억		429328	N	N	0	N	02	N
6	20231031	120347	53	100.00	KOSDAQ		유통	N	N	N	N		N	12900	-1510	5	-10.48	41549434410	3115467	20.03	13300	13780	12880	18730	10090	14410	13335.12	2.86	0	-243352	16283	15346	13683	12746	11083	15815	13215	15	4320	100	0	10	1	15000000	1935	72.88	2.40	12	20.77	177.00	5385.00	17970	20231018	-28.21	4620	20230727	179.22	17970	-28.21	20231018	4620	179.22	20230727	17970	-28.21	20231018	4620	179.22	20230727	0.39	N	024060	100	15 억		429328	N	N	0	N	02	N
7	20231031	110400	53	100.00	KOSDAQ		유통	N	N	N	N		N	13270	-1140	5	-7.91	36253923110	2712230	17.43	13300	13780	13020	18730	10090	14410	13365.29	2.86	0	-186947	16283	15346	13683	12746	11083	15815	13215	15	4320	100	0	10	1	15000000	1991	74.97	2.46	12	18.08	177.00	5385.00	17970	20231018	-26.15	4620	20230727	187.23	17970	-26.15	20231018	4620	187.23	20230727	17970	-26.15	20231018	4620	187.23	20230727	0.39	N	024060	100	15 억		429328	N	N	0	N	02	N
8	20231031	100355	53	100.00	KOSDAQ		유통	N	N	N	N		N	13060	-1350	5	-9.37	27218156200	2027499	13.03	13300	13780	13040	18730	10090	14410	13422.55	2.86	0	-93458	16283	15346	13683	12746	11083	15815	13215	15	4320	100	0	10	1	15000000	1959	73.79	2.43	12	13.52	177.00	5385.00	17970	20231018	-27.32	4620	20230727	182.68	17970	-27.32	20231018	4620	182.68	20230727	17970	-27.32	20231018	4620	182.68	20230727	0.39	N	024060	100	15 억		429328	N	N	0	N	02	N
9	20231031	090351	53	100.00	KOSDAQ		유통	N	N	N	N		N	13380	-1030	5	-7.15	6797953290	507397	3.26	13300	13710	13200	18730	10090	14410	13389.65	2.86	0	-12348	16283	15346	13683	12746	11083	15815	13215	15	4320	100	0	10	1	15000000	2007	75.59	2.48	12	3.38	177.00	5385.00	17970	20231018	-25.54	4620	20230727	189.61	17970	-25.54	20231018	4620	189.61	20230727	17970	-25.54	20231018	4620	189.61	20230727	0.39	N	024060	100	15 억		429328	N	N	0	N	02	N
10	20231030	160348	53	100.00	KOSDAQ		유통	N	N	N	N		N	14410	2660	2	22.64	208961822070	15428564	330.29	12050	14620	12020	15270	8230	11750	13551.51	0.46	0	360470	12603	12176	11613	11186	10623	12390	11400	15	3520	100	0	10	1	15000000	2162	81.41	2.68	12	102.86	177.00	5385.00	17970	20231018	-19.81	4620	20230727	211.90	17970	-19.81	20231018	4620	211.90	20230727	17970	-19.81	20231018	4620	211.90	20230727	0.42	N	024060	100	15 억		68579	N	N	0	N	02	N
11	20231030	150341	53	100.00	KOSDAQ		유통	N	N	N	N		N	14360	2610	2	22.21	203372371750	15038953	321.95	12050	14620	12020	15270	8230	11750	13531.37	0.46	0	344896	12603	12176	11613	11186	10623	12390	11400	15	3520	100	0	10	1	15000000	2154	81.13	2.67	12	100.26	177.00	5385.00	17970	20231018	-20.09	4620	20230727	210.82	17970	-20.09	20231018	4620	210.82	20230727	17970	-20.09	20231018	4620	210.82	20230727	0.42	N	024060	100	15 억		68579	N	N	0	N	02	N
12	20231030	140342	53	100.00	KOSDAQ		유통	N	N	N	N		N	14480	2730	2	23.23	188996013190	14040900	300.58	12050	14620	12020	15270	8230	11750	13469.00	0.46	0	312733	12603	12176	11613	11186	10623	12390	11400	15	3520	100	0	10	1	15000000	2172	81.81	2.69	12	93.61	177.00	5385.00	17970	20231018	-19.42	4620	20230727	213.42	17970	-19.42	20231018	4620	213.42	20230727	17970	-19.42	20231018	4620	213.42	20230727	0.42	N	024060	100	15 억		68579	N	N	0	N	02	N
13	20231030	130341	53	100.00	KOSDAQ		유통	N	N	N	N		N	14210	2460	2	20.94	169050751480	12650413	270.82	12050	14550	12020	15270	8230	11750	13372.28	0.46	0	145547	12603	12176	11613	11186	10623	12390	11400	15	3520	100	0	10	1	15000000	2132	80.28	2.64	12	84.34	177.00	5385.00	17970	20231018	-20.92	4620	20230727	207.58	17970	-20.92	20231018	4620	207.58	20230727	17970	-20.92	20231018	4620	207.58	20230727	0.42	N	024060	100	15 억		68579	N	N	0	N	02	N
14	20231030	120337	53	100.00	KOSDAQ		유통	N	N	N	N		N	14370	2620	2	22.30	157085931660	11811400	252.85	12050	14550	12020	15270	8230	11750	13308.80	0.46	0	52463	12603	12176	11613	11186	10623	12390	11400	15	3520	100	0	10	1	15000000	2156	81.19	2.67	12	78.74	177.00	5385.00	17970	20231018	-20.03	4620	20230727	211.04	17970	-20.03	20231018	4620	211.04	20230727	17970	-20.03	20231018	4620	211.04	20230727	0.42	N	024060	100	15 억		68579	N	N	0	N	02	N
15	20231030	110338	53	100.00	KOSDAQ		유통	N	N	N	N		N	13800	2050	2	17.45	117008120240	9007841	192.84	12050	14130	12020	15270	8230	11750	12999.34	0.46	0	108731	12603	12176	11613	11186	10623	12390	11400	15	3520	100	0	10	1	15000000	2070	77.97	2.56	12	60.05	177.00	5385.00	17970	20231018	-23.21	4620	20230727	198.70	17970	-23.21	20231018	4620	198.70	20230727	17970	-23.21	20231018	4620	198.70	20230727	0.42	N	024060	100	15 억		68579	N	N	0	N	02	N
16	20231030	100340	53	100.00	KOSDAQ		유통	N	N	N	N		N	13050	1300	2	11.06	58971107630	4705101	100.73	12050	13180	12020	15270	8230	11750	12545.33	0.46	0	207979	12603	12176	11613	11186	10623	12390	11400	15	3520	100	0	10	1	15000000	1958	73.73	2.42	12	31.37	177.00	5385.00	17970	20231018	-27.38	4620	20230727	182.47	17970	-27.38	20231018	4620	182.47	20230727	17970	-27.38	20231018	4620	182.47	20230727	0.42	N	024060	100	15 억		68579	N	N	0	N	02	N
17	20231030	090335	53	100.00	KOSDAQ		유통	N	N	N	N		N	12330	580	2	4.94	10498847330	855046	18.30	12050	12620	12020	15270	8230	11750	12326.07	0.46	0	10904	12603	12176	11613	11186	10623	12390	11400	15	3520	100	0	10	1	15000000	1850	69.66	2.29	12	5.70	177.00	5385.00	17970	20231018	-31.39	4620	20230727	166.88	17970	-31.39	20231018	4620	166.88	20230727	17970	-31.39	20231018	4620	166.88	20230727	0.42	N	024060	100	15 억		68579	N	N	0	N	02	N
18	20231027	160321	53	100.00	KOSDAQ		유통	N	N	N	N		N	11750	-510	5	-4.16	53148076080	4596137	51.34	11540	12040	11050	15930	8590	12260	11563.01	1.71	0	-189767	13620	12940	12100	11420	10580	12520	11000	15	3670	100	0	10	1	15000000	1763	66.38	2.18	12	30.64	177.00	5385.00	17970	20231018	-34.61	4620	20230727	154.33	17970	-34.61	20231018	4620	154.33	20230727	17970	-34.61	20231018	4620	154.33	20230727	0.47	N	024060	100	15 억		256093	N	N	0	N	02	N
19	20231027	150338	53	100.00	KOSDAQ		유통	N	N	N	N		N	11680	-580	5	-4.73	50909138320	4404872	49.21	11540	12040	11050	15930	8590	12260	11557.23	1.71	0	-200835	13620	12940	12100	11420	10580	12520	11000	15	3670	100	0	10	1	15000000	1752	65.99	2.17	12	29.37	177.00	5385.00	17970	20231018	-35.00	4620	20230727	152.81	17970	-35.00	20231018	4620	152.81	20230727	17970	-35.00	20231018	4620	152.81	20230727	0.47	N	024060	100	15 억		256093	N	N	0	N	02	N
20	20231027	140338	53	100.00	KOSDAQ		유통	N	N	N	N		N	11600	-660	5	-5.38	45981668700	3983347	44.50	11540	12040	11050	15930	8590	12260	11543.21	1.71	0	-207517	13620	12940	12100	11420	10580	12520	11000	15	3670	100	0	10	1	15000000	1740	65.54	2.15	12	26.56	177.00	5385.00	17970	20231018	-35.45	4620	20230727	151.08	17970	-35.45	20231018	4620	151.08	20230727	17970	-35.45	20231018	4620	151.08	20230727	0.47	N	024060	100	15 억		256093	N	N	0	N	02	N
21	20231027	130335	53	100.00	KOSDAQ		유통	N	N	N	N		N	11900	-360	5	-2.94	40183685650	3485546	38.94	11540	12040	11050	15930	8590	12260	11528.35	1.71	0	-133428	13620	12940	12100	11420	10580	12520	11000	15	3670	100	0	10	1	15000000	1785	67.23	2.21	12	23.24	177.00	5385.00	17970	20231018	-33.78	4620	20230727	157.58	17970	-33.78	20231018	4620	157.58	20230727	17970	-33.78	20231018	4620	157.58	20230727	0.47	N	024060	100	15 억		256093	N	N	0	N	02	N
22	20231027	120339	53	100.00	KOSDAQ		유통	N	N	N	N		N	11540	-720	5	-5.87	28386680080	2485719	27.77	11540	11740	11050	15930	8590	12260	11419.41	1.71	0	-76111	13620	12940	12100	11420	10580	12520	11000	15	3670	100	0	10	1	15000000	1731	65.20	2.14	12	16.57	177.00	5385.00	17970	20231018	-35.78	4620	20230727	149.78	17970	-35.78	20231018	4620	149.78	20230727	17970	-35.78	20231018	4620	149.78	20230727	0.47	N	024060	100	15 억		256093	N	N	0	N	02	N
23	20231027	110342	53	100.00	KOSDAQ		유통	N	N	N	N		N	11360	-900	5	-7.34	20271195880	1783198	19.92	11540	11640	11050	15930	8590	12260	11367.15	1.71	0	-99660	13620	12940	12100	11420	10580	12520	11000	15	3670	100	0	10	1	15000000	1704	64.18	2.11	12	11.89	177.00	5385.00	17970	20231018	-36.78	4620	20230727	145.89	17970	-36.78	20231018	4620	145.89	20230727	17970	-36.78	20231018	4620	145.89	20230727	0.47	N	024060	100	15 억		256093	N	N	0	N	02	N
24	20231027	100338	53	100.00	KOSDAQ		유통	N	N	N	N		N	11310	-950	5	-7.75	13938406060	1220180	13.63	11540	11640	11300	15930	8590	12260	11422.23	1.71	0	-108004	13620	12940	12100	11420	10580	12520	11000	15	3670	100	0	10	1	15000000	1697	63.90	2.10	12	8.13	177.00	5385.00	17970	20231018	-37.06	4620	20230727	144.81	17970	-37.06	20231018	4620	144.81	20230727	17970	-37.06	20231018	4620	144.81	20230727	0.47	N	024060	100	15 억		256093	N	N	0	N	02	N
25	20231027	090335	53	100.00	KOSDAQ		유통	N	N	N	N		N	11390	-870	5	-7.10	3644237990	318599	3.56	11540	11580	11300	15930	8590	12260	11434.51	1.71	0	-44658	13620	12940	12100	11420	10580	12520	11000	15	3670	100	0	10	1	15000000	1709	64.35	2.12	12	2.12	177.00	5385.00	17970	20231018	-36.62	4620	20230727	146.54	17970	-36.62	20231018	4620	146.54	20230727	17970	-36.62	20231018	4620	146.54	20230727	0.47	N	024060	100	15 억		256093	N	N	0	N	02	N
26	20231026	160333	53	100.00	KOSDAQ		유통	N	N	N	N		N	12260	660	2	5.69	106957877190	8827619	150.60	12520	12780	11260	15080	8120	11600	12115.76	3.63	0	-286699	13506	12552	11966	11012	10426	13030	11490	15	3480	100	0	10	1	15000000	1839	69.27	2.28	12	58.85	177.00	5385.00	17970	20231018	-31.78	4620	20230727	165.37	17970	-31.78	20231018	4620	165.37	20230727	17970	-31.78	20231018	4620	165.37	20230727	0.51	N	024060	100	15 억		545045	N	N	0	N	02	N
27	20231026	150333	53	100.00	KOSDAQ		유통	N	N	N	N		N	12090	490	2	4.22	99427926940	8206089	140.00	12520	12780	11260	15080	8120	11600	12116.44	3.63	0	-286500	13506	12552	11966	11012	10426	13030	11490	15	3480	100	0	10	1	15000000	1814	68.31	2.25	12	54.71	177.00	5385.00	17970	20231018	-32.72	4620	20230727	161.69	17970	-32.72	20231018	4620	161.69	20230727	17970	-32.72	20231018	4620	161.69	20230727	0.51	N	024060	100	15 억		545045	N	N	0	N	02	N
28	20231026	140334	53	100.00	KOSDAQ		유통	N	N	N	N		N	12050	450	2	3.88	58425241030	4881066	83.27	12520	12670	11260	15080	8120	11600	11969.87	3.63	0	-193093	13506	12552	11966	11012	10426	13030	11490	15	3480	100	0	10	1	15000000	1808	68.08	2.24	12	32.54	177.00	5385.00	17970	20231018	-32.94	4620	20230727	160.82	17970	-32.94	20231018	4620	160.82	20230727	17970	-32.94	20231018	4620	160.82	20230727	0.51	N	024060	100	15 억		545045	N	N	0	N	02	N
29	20231026	130333	53	100.00	KOSDAQ		유통	N	N	N	N		N	11620	20	2	0.17	35961443710	3026440	51.63	12520	12670	11260	15080	8120	11600	11882.55	3.63	0	-123941	13506	12552	11966	11012	10426	13030	11490	15	3480	100	0	10	1	15000000	1743	65.65	2.16	12	20.18	177.00	5385.00	17970	20231018	-35.34	4620	20230727	151.52	17970	-35.34	20231018	4620	151.52	20230727	17970	-35.34	20231018	4620	151.52	20230727	0.51	N	024060	100	15 억		545045	N	N	0	N	02	N
30	20231026	120333	53	100.00	KOSDAQ		유통	N	N	N	N		N	11710	110	2	0.95	34450912410	2896867	49.42	12520	12670	11260	15080	8120	11600	11892.61	3.63	0	-109645	13506	12552	11966	11012	10426	13030	11490	15	3480	100	0	10	1	15000000	1757	66.16	2.17	12	19.31	177.00	5385.00	17970	20231018	-34.84	4620	20230727	153.46	17970	-34.84	20231018	4620	153.46	20230727	17970	-34.84	20231018	4620	153.46	20230727	0.51	N	024060	100	15 억		545045	N	N	0	N	02	N
31	20231026	110336	53	100.00	KOSDAQ		유통	N	N	N	N		N	11600	0	3	0.00	27523094800	2309418	39.40	12520	12670	11260	15080	8120	11600	11917.94	3.63	0	-109864	13506	12552	11966	11012	10426	13030	11490	15	3480	100	0	10	1	15000000	1740	65.54	2.15	12	15.40	177.00	5385.00	17970	20231018	-35.45	4620	20230727	151.08	17970	-35.45	20231018	4620	151.08	20230727	17970	-35.45	20231018	4620	151.08	20230727	0.51	N	024060	100	15 억		545045	N	N	0	N	02	N
32	20231026	100335	53	100.00	KOSDAQ		유통	N	N	N	N		N	11310	-290	5	-2.50	23073061650	1922011	32.79	12520	12670	11270	15080	8120	11600	12004.93	3.63	0	-174240	13506	12552	11966	11012	10426	13030	11490	15	3480	100	0	10	1	15000000	1697	63.90	2.10	12	12.81	177.00	5385.00	17970	20231018	-37.06	4620	20230727	144.81	17970	-37.06	20231018	4620	144.81	20230727	17970	-37.06	20231018	4620	144.81	20230727	0.51	N	024060	100	15 억		545045	N	N	0	N	02	N
33	20231026	090333	53	100.00	KOSDAQ		유통	N	N	N	N		N	12460	860	2	7.41	6651219740	533885	9.11	12520	12670	12210	15080	8120	11600	12460.29	3.63	0	-20815	13506	12552	11966	11012	10426	13030	11490	15	3480	100	0	10	1	15000000	1869	70.40	2.31	12	3.56	177.00	5385.00	17970	20231018	-30.66	4620	20230727	169.70	17970	-30.66	20231018	4620	169.70	20230727	17970	-30.66	20231018	4620	169.70	20230727	0.51	N	024060	100	15 억		545045	N	N	0	N	02	N
34	20231025	160335	53	100.00	KOSDAQ		유통	N	N	N	N		N	11600	-790	5	-6.38	69546153050	5786005	120.57	11400	12920	11380	16100	8680	12390	12020.04	3.82	0	-28644	13296	12842	12246	11792	11196	13070	12020	15	3710	100	0	10	1	15000000	1740	65.54	2.15	12	38.57	177.00	5385.00	17970	20231018	-35.45	4620	20230727	151.08	17970	-35.45	20231018	4620	151.08	20230727	17970	-35.45	20231018	4620	151.08	20230727	0.61	N	024060	100	15 억		573688	N	N	0	N	02	N
35	20231025	150336	53	100.00	KOSDAQ		유통	N	N	N	N		N	11640	-750	5	-6.05	67274861800	5589287	116.47	11400	12920	11380	16100	8680	12390	12036.34	3.82	0	-15553	13296	12842	12246	11792	11196	13070	12020	15	3710	100	0	10	1	15000000	1746	65.76	2.16	12	37.26	177.00	5385.00	17970	20231018	-35.23	4620	20230727	151.95	17970	-35.23	20231018	4620	151.95	20230727	17970	-35.23	20231018	4620	151.95	20230727	0.61	N	024060	100	15 억		573688	N	N	0	N	02	N
36	20231025	140333	53	100.00	KOSDAQ		유통	N	N	N	N		N	11590	-800	5	-6.46	63821524290	5293078	110.30	11400	12920	11380	16100	8680	12390	12057.49	3.82	0	-14636	13296	12842	12246	11792	11196	13070	12020	15	3710	100	0	10	1	15000000	1739	65.48	2.15	12	35.29	177.00	5385.00	17970	20231018	-35.50	4620	20230727	150.87	17970	-35.50	20231018	4620	150.87	20230727	17970	-35.50	20231018	4620	150.87	20230727	0.61	N	024060	100	15 억		573688	N	N	0	N	02	N
37	20231025	130334	53	100.00	KOSDAQ		유통	N	N	N	N		N	11900	-490	5	-3.95	61177384750	5067633	105.60	11400	12920	11380	16100	8680	12390	12072.13	3.82	0	-20807	13296	12842	12246	11792	11196	13070	12020	15	3710	100	0	10	1	15000000	1785	67.23	2.21	12	33.78	177.00	5385.00	17970	20231018	-33.78	4620	20230727	157.58	17970	-33.78	20231018	4620	157.58	20230727	17970	-33.78	20231018	4620	157.58	20230727	0.61	N	024060	100	15 억		573688	N	N	0	N	02	N
38	20231025	120332	53	100.00	KOSDAQ		유통	N	N	N	N		N	12230	-160	5	-1.29	56511403020	4678405	97.49	11400	12920	11380	16100	8680	12390	12079.14	3.82	0	-18752	13296	12842	12246	11792	11196	13070	12020	15	3710	100	0	10	1	15000000	1835	69.10	2.27	12	31.19	177.00	5385.00	17970	20231018	-31.94	4620	20230727	164.72	17970	-31.94	20231018	4620	164.72	20230727	17970	-31.94	20231018	4620	164.72	20230727	0.61	N	024060	100	15 억		573688	N	N	0	N	02	N
39	20231025	110332	53	100.00	KOSDAQ		유통	N	N	N	N		N	11880	-510	5	-4.12	46521935930	3858948	80.42	11400	12920	11380	16100	8680	12390	12055.52	3.82	0	-98834	13296	12842	12246	11792	11196	13070	12020	15	3710	100	0	10	1	15000000	1782	67.12	2.21	12	25.73	177.00	5385.00	17970	20231018	-33.89	4620	20230727	157.14	17970	-33.89	20231018	4620	157.14	20230727	17970	-33.89	20231018	4620	157.14	20230727	0.61	N	024060	100	15 억		573688	N	N	0	N	02	N
40	20231025	100332	53	100.00	KOSDAQ		유통	N	N	N	N		N	11790	-600	5	-4.84	35900580320	2952647	61.53	11400	12920	11380	16100	8680	12390	12158.71	3.82	0	-143002	13296	12842	12246	11792	11196	13070	12020	15	3710	100	0	10	1	15000000	1769	66.61	2.19	12	19.68	177.00	5385.00	17970	20231018	-34.39	4620	20230727	155.19	17970	-34.39	20231018	4620	155.19	20230727	17970	-34.39	20231018	4620	155.19	20230727	0.61	N	024060	100	15 억		573688	N	N	0	N	02	N
41	20231025	090332	53	100.00	KOSDAQ		유통	N	N	N	N		N	11640	-750	5	-6.05	3559171700	308764	6.43	11400	11870	11380	16100	8680	12390	11524.66	3.82	0	31540	13296	12842	12246	11792	11196	13070	12020	15	3710	100	0	10	1	15000000	1746	65.76	2.16	12	2.06	177.00	5385.00	17970	20231018	-35.23	4620	20230727	151.95	17970	-35.23	20231018	4620	151.95	20230727	17970	-35.23	20231018	4620	151.95	20230727	0.61	N	024060	100	15 억		573688	N	N	0	N	02	N
42	20231024	160327	53	100.00	KOSDAQ		유통	N	N	N	N		N	12390	-660	5	-5.06	57019439170	4700700	87.82	12250	12700	11650	16960	9140	13050	12128.59	0.37	0	516300	15903	14476	13673	12246	11443	14075	11845	15	3910	100	0	10	1	15000000	1859	70.00	2.30	12	31.34	177.00	5385.00	17970	20231018	-31.05	4620	20230727	168.18	17970	-31.05	20231018	4620	168.18	20230727	17970	-31.05	20231018	4620	168.18	20230727	0.81	N	024060	100	15 억		56151	N	N	0	N	02	N
43	20231024	150331	53	100.00	KOSDAQ		유통	N	N	N	N		N	12530	-520	5	-3.98	52315180240	4324749	80.79	12250	12580	11650	16960	9140	13050	12095.53	0.37	0	520790	15903	14476	13673	12246	11443	14075	11845	15	3910	100	0	10	1	15000000	1880	70.79	2.33	12	28.83	177.00	5385.00	17970	20231018	-30.27	4620	20230727	171.21	17970	-30.27	20231018	4620	171.21	20230727	17970	-30.27	20231018	4620	171.21	20230727	0.81	N	024060	100	15 억		56151	N	N	0	N	02	N
44	20231024	140326	53	100.00	KOSDAQ		유통	N	N	N	N		N	12310	-740	5	-5.67	40496306660	3369252	62.94	12250	12440	11650	16960	9140	13050	12017.75	0.37	0	443883	15903	14476	13673	12246	11443	14075	11845	15	3910	100	0	10	1	15000000	1847	69.55	2.29	12	22.46	177.00	5385.00	17970	20231018	-31.50	4620	20230727	166.45	17970	-31.50	20231018	4620	166.45	20230727	17970	-31.50	20231018	4620	166.45	20230727	0.81	N	024060	100	15 억		56151	N	N	0	N	02	N
45	20231024	130331	53	100.00	KOSDAQ		유통	N	N	N	N		N	11790	-1260	5	-9.66	32646477860	2722343	50.86	12250	12440	11650	16960	9140	13050	11989.99	0.37	0	370544	15903	14476	13673	12246	11443	14075	11845	15	3910	100	0	10	1	15000000	1769	66.61	2.19	12	18.15	177.00	5385.00	17970	20231018	-34.39	4620	20230727	155.19	17970	-34.39	20231018	4620	155.19	20230727	17970	-34.39	20231018	4620	155.19	20230727	0.81	N	024060	100	15 억		56151	N	N	0	N	02	N
46	20231024	120334	53	100.00	KOSDAQ		유통	N	N	N	N		N	11850	-1200	5	-9.20	30063665060	2504115	46.78	12250	12440	11650	16960	9140	13050	12003.49	0.37	0	320627	15903	14476	13673	12246	11443	14075	11845	15	3910	100	0	10	1	15000000	1778	66.95	2.20	12	16.69	177.00	5385.00	17970	20231018	-34.06	4620	20230727	156.49	17970	-34.06	20231018	4620	156.49	20230727	17970	-34.06	20231018	4620	156.49	20230727	0.81	N	024060	100	15 억		56151	N	N	0	N	02	N
47	20231024	110329	53	100.00	KOSDAQ		유통	N	N	N	N		N	11760	-1290	5	-9.89	25555834020	2120209	39.61	12250	12440	11710	16960	9140	13050	12050.95	0.37	0	258145	15903	14476	13673	12246	11443	14075	11845	15	3910	100	0	10	1	15000000	1764	66.44	2.18	12	14.13	177.00	5385.00	17970	20231018	-34.56	4620	20230727	154.55	17970	-34.56	20231018	4620	154.55	20230727	17970	-34.56	20231018	4620	154.55	20230727	0.81	N	024060	100	15 억		56151	N	N	0	N	02	N
48	20231024	100327	53	100.00	KOSDAQ		유통	N	N	N	N		N	11900	-1150	5	-8.81	19904356260	1645150	30.73	12250	12440	11760	16960	9140	13050	12095.74	0.37	0	188308	15903	14476	13673	12246	11443	14075	11845	15	3910	100	0	10	1	15000000	1785	67.23	2.21	12	10.97	177.00	5385.00	17970	20231018	-33.78	4620	20230727	157.58	17970	-33.78	20231018	4620	157.58	20230727	17970	-33.78	20231018	4620	157.58	20230727	0.81	N	024060	100	15 억		56151	N	N	0	N	02	N
49	20231024	090329	53	100.00	KOSDAQ		유통	N	N	N	N		N	11950	-1100	5	-8.43	4801587870	394532	7.37	12250	12320	11950	16960	9140	13050	12158.36	0.37	0	64341	15903	14476	13673	12246	11443	14075	11845	15	3910	100	0	10	1	15000000	1793	67.51	2.22	12	2.63	177.00	5385.00	17970	20231018	-33.50	4620	20230727	158.66	17970	-33.50	20231018	4620	158.66	20230727	17970	-33.50	20231018	4620	158.66	20230727	0.81	N	024060	100	15 억		56151	N	N	0	N	02	N
50	20231023	160324	53	100.00	KOSDAQ		유통	N	N	N	N		N	13050	-1120	5	-7.90	71754822470	5248562	66.25	14340	15100	12870	18420	9920	14170	13669.40	0.47	0	-13642	17970	16070	14930	13030	11890	15500	12460	15	4250	100	0	10	1	15000000	1958	73.73	2.42	12	34.99	177.00	5385.00	17970	20231018	-27.38	4620	20230727	182.47	17970	-27.38	20231018	4620	182.47	20230727	17970	-27.38	20231018	4620	182.47	20230727	0.90	N	024060	100	15 억		70845	N	N	0	N	02	N
51	20231023	150324	53	100.00	KOSDAQ		유통	N	N	N	N		N	12950	-1220	5	-8.61	68682882210	5012446	63.27	14340	15100	12870	18420	9920	14170	13699.81	0.47	0	-18092	17970	16070	14930	13030	11890	15500	12460	15	4250	100	0	10	1	15000000	1943	73.16	2.40	12	33.42	177.00	5385.00	17970	20231018	-27.94	4620	20230727	180.30	17970	-27.94	20231018	4620	180.30	20230727	17970	-27.94	20231018	4620	180.30	20230727	0.90	N	024060	100	15 억		70845	N	N	0	N	02	N
52	20231023	140327	53	100.00	KOSDAQ		유통	N	N	N	N		N	13230	-940	5	-6.63	62941165250	4571406	57.71	14340	15100	12910	18420	9920	14170	13765.94	0.47	0	-58200	17970	16070	14930	13030	11890	15500	12460	15	4250	100	0	10	1	15000000	1985	74.75	2.46	12	30.48	177.00	5385.00	17970	20231018	-26.38	4620	20230727	186.36	17970	-26.38	20231018	4620	186.36	20230727	17970	-26.38	20231018	4620	186.36	20230727	0.90	N	024060	100	15 억		70845	N	N	0	N	02	N
53	20231023	130326	53	100.00	KOSDAQ		유통	N	N	N	N		N	13230	-940	5	-6.63	60596268390	4394406	55.47	14340	15100	12910	18420	9920	14170	13786.94	0.47	0	-56847	17970	16070	14930	13030	11890	15500	12460	15	4250	100	0	10	1	15000000	1985	74.75	2.46	12	29.30	177.00	5385.00	17970	20231018	-26.38	4620	20230727	186.36	17970	-26.38	20231018	4620	186.36	20230727	17970	-26.38	20231018	4620	186.36	20230727	0.90	N	024060	100	15 억		70845	N	N	0	N	02	N
54	20231023	120324	53	100.00	KOSDAQ		유통	N	N	N	N		N	13440	-730	5	-5.15	56826745620	4109206	51.87	14340	15100	12910	18420	9920	14170	13826.76	0.47	0	-55638	17970	16070	14930	13030	11890	15500	12460	15	4250	100	0	10	1	15000000	2016	75.93	2.50	12	27.39	177.00	5385.00	17970	20231018	-25.21	4620	20230727	190.91	17970	-25.21	20231018	4620	190.91	20230727	17970	-25.21	20231018	4620	190.91	20230727	0.90	N	024060	100	15 억		70845	N	N	0	N	02	N
55	20231023	110325	53	100.00	KOSDAQ		유통	N	N	N	N		N	13940	-230	5	-1.62	51081495000	3688689	46.56	14340	15100	12910	18420	9920	14170	13845.65	0.47	0	-16608	17970	16070	14930	13030	11890	15500	12460	15	4250	100	0	10	1	15000000	2091	78.76	2.59	12	24.59	177.00	5385.00	17970	20231018	-22.43	4620	20230727	201.73	17970	-22.43	20231018	4620	201.73	20230727	17970	-22.43	20231018	4620	201.73	20230727	0.90	N	024060	100	15 억		70845	N	N	0	N	02	N
56	20231023	100322	53	100.00	KOSDAQ		유통	N	N	N	N		N	13370	-800	5	-5.65	36668367610	2644659	33.38	14340	15100	12910	18420	9920	14170	13861.76	0.47	0	8140	17970	16070	14930	13030	11890	15500	12460	15	4250	100	0	10	1	15000000	2006	75.54	2.48	12	17.63	177.00	5385.00	17970	20231018	-25.60	4620	20230727	189.39	17970	-25.60	20231018	4620	189.39	20230727	17970	-25.60	20231018	4620	189.39	20230727	0.90	N	024060	100	15 억		70845	N	N	0	N	02	N
57	20231023	090329	53	100.00	KOSDAQ		유통	N	N	N	N		N	14800	630	2	4.45	8555673260	577550	7.29	14340	15100	14340	18420	9920	14170	14846.99	0.47	0	5060	17970	16070	14930	13030	11890	15500	12460	15	4250	100	0	10	1	15000000	2220	83.62	2.75	12	3.85	177.00	5385.00	17970	20231018	-17.64	4620	20230727	220.35	17970	-17.64	20231018	4620	220.35	20230727	17970	-17.64	20231018	4620	220.35	20230727	0.90	N	024060	100	15 억		70845	N	N	0	N	02	N
58	20231020	160325	53	100.00	KOSDAQ		유통	N	N	N	N		N	14170	-830	5	-5.53	118678017850	7694259	66.78	16000	16830	13790	19500	10500	15000	15426.88	0.28	0	29020	18413	16706	15853	14146	13293	16280	13720	15	4500	100	0	10	1	15000000	2126	80.06	2.63	12	51.30	177.00	5385.00	17970	20231018	-21.15	4620	20230727	206.71	17970	-21.15	20231018	4620	206.71	20230727	17970	-21.15	20231018	4620	206.71	20230727	1.21	N	024060	100	15 억		41825	N	N	0	N	02	N
59	20231020	150324	53	100.00	KOSDAQ		유통	N	N	N	N		N	14060	-940	5	-6.27	113329429500	7312387	63.47	16000	16830	13890	19500	10500	15000	15499.18	0.28	0	18172	18413	16706	15853	14146	13293	16280	13720	15	4500	100	0	10	1	15000000	2109	79.44	2.61	12	48.75	177.00	5385.00	17970	20231018	-21.76	4620	20230727	204.33	17970	-21.76	20231018	4620	204.33	20230727	17970	-21.76	20231018	4620	204.33	20230727	1.21	N	024060	100	15 억		41825	N	N	0	N	02	N
60	20231020	140326	53	100.00	KOSDAQ		유통	N	N	N	N		N	14350	-650	5	-4.33	103886632720	6649563	57.72	16000	16830	13890	19500	10500	15000	15624.31	0.28	0	12242	18413	16706	15853	14146	13293	16280	13720	15	4500	100	0	10	1	15000000	2153	81.07	2.66	12	44.33	177.00	5385.00	17970	20231018	-20.14	4620	20230727	210.61	17970	-20.14	20231018	4620	210.61	20230727	17970	-20.14	20231018	4620	210.61	20230727	1.21	N	024060	100	15 억		41825	N	N	0	N	02	N
61	20231020	130318	53	100.00	KOSDAQ		유통	N	N	N	N		N	15060	60	2	0.40	89686402620	5663534	49.16	16000	16830	14410	19500	10500	15000	15837.71	0.28	0	-7528	18413	16706	15853	14146	13293	16280	13720	15	4500	100	0	10	1	15000000	2259	85.08	2.80	12	37.76	177.00	5385.00	17970	20231018	-16.19	4620	20230727	225.97	17970	-16.19	20231018	4620	225.97	20230727	17970	-16.19	20231018	4620	225.97	20230727	1.21	N	024060	100	15 억		41825	N	N	0	N	02	N
62	20231020	120322	53	100.00	KOSDAQ		유통	N	N	N	N		N	14550	-450	5	-3.00	76344803670	4772715	41.42	16000	16830	14410	19500	10500	15000	15998.84	0.28	0	5194	18413	16706	15853	14146	13293	16280	13720	15	4500	100	0	10	1	15000000	2183	82.20	2.70	12	31.82	177.00	5385.00	17970	20231018	-19.03	4620	20230727	214.94	17970	-19.03	20231018	4620	214.94	20230727	17970	-19.03	20231018	4620	214.94	20230727	1.21	N	024060	100	15 억		41825	N	N	0	N	02	N
63	20231020	110324	53	100.00	KOSDAQ		유통	N	N	N	N		N	15900	900	2	6.00	61370163690	3789313	32.89	16000	16830	15660	19500	10500	15000	16199.75	0.28	0	-10542	18413	16706	15853	14146	13293	16280	13720	15	4500	100	0	10	1	15000000	2385	89.83	2.95	12	25.26	177.00	5385.00	17970	20231018	-11.52	4620	20230727	244.16	17970	-11.52	20231018	4620	244.16	20230727	17970	-11.52	20231018	4620	244.16	20230727	1.21	N	024060	100	15 억		41825	N	N	0	N	02	N
64	20231020	100322	53	100.00	KOSDAQ		유통	N	N	N	N		N	16160	1160	2	7.73	52822228950	3254892	28.25	16000	16830	15660	19500	10500	15000	16233.54	0.28	0	-10825	18413	16706	15853	14146	13293	16280	13720	15	4500	100	0	10	1	15000000	2424	91.30	3.00	12	21.70	177.00	5385.00	17970	20231018	-10.07	4620	20230727	249.78	17970	-10.07	20231018	4620	249.78	20230727	17970	-10.07	20231018	4620	249.78	20230727	1.21	N	024060	100	15 억		41825	N	N	0	N	02	N
65	20231020	090324	53	100.00	KOSDAQ		유통	N	N	N	N		N	16190	1190	2	7.93	11969308250	738744	6.41	16000	16450	16000	19500	10500	15000	16223.98	0.28	0	-29894	18413	16706	15853	14146	13293	16280	13720	15	4500	100	0	10	1	15000000	2429	91.47	3.01	12	4.92	177.00	5385.00	17970	20231018	-9.91	4620	20230727	250.43	17970	-9.91	20231018	4620	250.43	20230727	17970	-9.91	20231018	4620	250.43	20230727	1.21	N	024060	100	15 억		41825	N	N	0	N	02	N
66	20231019	160321	53	100.00	KOSDAQ		유통	N	N	N	N		N	15000	-1560	5	-9.42	188504626190	11292283	35.65	17200	17560	15000	21500	11600	16560	16696.48	0.05	0	30884	20346	18452	16076	14182	11806	19400	15130	15	4940	100	0	10	1	15000000	2250	84.75	2.79	12	75.28	177.00	5385.00	17970	20231018	-16.53	4620	20230727	224.68	17970	-16.53	20231018	4620	224.68	20230727	17970	-16.53	20231018	4620	224.68	20230727	1.60	N	024060	100	15 억		8186	N	N	0	N	02	N
67	20231019	150320	53	100.00	KOSDAQ		유통	N	N	N	N		N	16460	-100	5	-0.60	173179209110	10321062	32.59	17200	17560	15910	21500	11600	16560	16779.98	0.05	0	584	20346	18452	16076	14182	11806	19400	15130	15	4940	100	0	10	1	15000000	2469	92.99	3.06	12	68.81	177.00	5385.00	17970	20231018	-8.40	4620	20230727	256.28	17970	-8.40	20231018	4620	256.28	20230727	17970	-8.40	20231018	4620	256.28	20230727	1.60	N	024060	100	15 억		8186	N	N	0	N	02	N
68	20231019	140321	53	100.00	KOSDAQ		유통	N	N	N	N		N	16790	230	2	1.39	123696192530	7400589	23.37	17200	17560	15910	21500	11600	16560	16715.14	0.05	0	33388	20346	18452	16076	14182	11806	19400	15130	15	4940	100	0	10	1	15000000	2519	94.86	3.12	12	49.34	177.00	5385.00	17970	20231018	-6.57	4620	20230727	263.42	17970	-6.57	20231018	4620	263.42	20230727	17970	-6.57	20231018	4620	263.42	20230727	1.60	N	024060	100	15 억		8186	N	N	0	N	02	N
69	20231019	130320	53	100.00	KOSDAQ		유통	N	N	N	N		N	16590	30	2	0.18	113407014910	6779920	21.41	17200	17560	15910	21500	11600	16560	16727.80	0.05	0	-880	20346	18452	16076	14182	11806	19400	15130	15	4940	100	0	10	1	15000000	2489	93.73	3.08	12	45.20	177.00	5385.00	17970	20231018	-7.68	4620	20230727	259.09	17970	-7.68	20231018	4620	259.09	20230727	17970	-7.68	20231018	4620	259.09	20230727	1.60	N	024060	100	15 억		8186	N	N	0	N	02	N
70	20231019	120320	53	100.00	KOSDAQ		유통	N	N	N	N		N	16460	-100	5	-0.60	102464064220	6119233	19.32	17200	17560	15910	21500	11600	16560	16745.70	0.05	0	-8488	20346	18452	16076	14182	11806	19400	15130	15	4940	100	0	10	1	15000000	2469	92.99	3.06	12	40.79	177.00	5385.00	17970	20231018	-8.40	4620	20230727	256.28	17970	-8.40	20231018	4620	256.28	20230727	17970	-8.40	20231018	4620	256.28	20230727	1.60	N	024060	100	15 억		8186	N	N	0	N	02	N
71	20231019	110322	53	100.00	KOSDAQ		유통	N	N	N	N		N	16780	220	2	1.33	92257662320	5497735	17.36	17200	17560	15910	21500	11600	16560	16782.51	0.05	0	-3599	20346	18452	16076	14182	11806	19400	15130	15	4940	100	0	10	1	15000000	2517	94.80	3.12	12	36.65	177.00	5385.00	17970	20231018	-6.62	4620	20230727	263.20	17970	-6.62	20231018	4620	263.20	20230727	17970	-6.62	20231018	4620	263.20	20230727	1.60	N	024060	100	15 억		8186	N	N	0	N	02	N
72	20231019	100319	53	100.00	KOSDAQ		유통	N	N	N	N		N	16090	-470	5	-2.84	69436205690	4105914	12.96	17200	17560	16040	21500	11600	16560	16914.43	0.05	0	9134	20346	18452	16076	14182	11806	19400	15130	15	4940	100	0	10	1	15000000	2414	90.90	2.99	12	27.37	177.00	5385.00	17970	20231018	-10.46	4620	20230727	248.27	17970	-10.46	20231018	4620	248.27	20230727	17970	-10.46	20231018	4620	248.27	20230727	1.60	N	024060	100	15 억		8186	N	N	0	N	02	N
73	20231019	090322	53	100.00	KOSDAQ		유통	N	N	N	N		N	17150	590	2	3.56	19262756140	1119305	3.53	17200	17560	16710	21500	11600	16560	17231.53	0.05	0	26518	20346	18452	16076	14182	11806	19400	15130	15	4940	100	0	10	1	15000000	2573	96.89	3.18	12	7.46	177.00	5385.00	17970	20231018	-4.56	4620	20230727	271.21	17970	-4.56	20231018	4620	271.21	20230727	17970	-4.56	20231018	4620	271.21	20230727	1.60	N	024060	100	15 억		8186	N	N	0	N	02	N
74	20231018	160322	53	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	16560	1090	2	7.05	508583122950	31421228	183.88	15730	17970	13700	20100	10830	15470	16186.71	0.02	0	8420	18730	17100	15800	14170	12870	16450	13520	15	4630	100	0	10	1	15000000	2484	93.56	3.08	12	209.47	177.00	5385.00	17970	20231018	-7.85	4620	20230727	258.44	17970	-7.85	20231018	4620	258.44	20230727	17970	-7.85	20231018	4620	258.44	20230727	4.73	N	024060	100	15 억		2453	N	N	0	N	02	N
75	20231018	150318	53	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	16560	1090	2	7.05	485238388850	29990087	175.50	15730	17970	13700	20100	10830	15470	16181.05	0.02	0	-18	18730	17100	15800	14170	12870	16450	13520	15	4630	100	0	10	1	15000000	2484	93.56	3.08	12	199.93	177.00	5385.00	17970	20231018	-7.85	4620	20230727	258.44	17970	-7.85	20231018	4620	258.44	20230727	17970	-7.85	20231018	4620	258.44	20230727	4.73	N	024060	100	15 억		2453	N	N	0	N	02	N
76	20231018	140318	53	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	16950	1480	2	9.57	376026185970	23640275	138.34	15730	17760	13700	20100	10830	15470	15907.02	0.02	0	34942	18730	17100	15800	14170	12870	16450	13520	15	4630	100	0	10	1	15000000	2543	95.76	3.15	12	157.60	177.00	5385.00	17760	20231018	-4.56	4620	20230727	266.88	17760	-4.56	20231018	4620	266.88	20230727	17760	-4.56	20231018	4620	266.88	20230727	4.73	N	024060	100	15 억		2453	N	N	0	N	02	N
77	20231018	130315	53	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	16020	550	2	3.56	327311258060	20688159	121.07	15730	17760	13700	20100	10830	15470	15821.97	0.02	0	8	18730	17100	15800	14170	12870	16450	13520	15	4630	100	0	10	1	15000000	2403	90.51	2.97	12	137.92	177.00	5385.00	17760	20231018	-9.80	4620	20230727	246.75	17760	-9.80	20231018	4620	246.75	20230727	17760	-9.80	20231018	4620	246.75	20230727	4.73	N	024060	100	15 억		2453	N	N	0	N	02	N
78	20231018	120320	53	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	16140	670	2	4.33	292347827620	18518893	108.37	15730	17760	13700	20100	10830	15470	15787.25	0.02	0	12275	18730	17100	15800	14170	12870	16450	13520	15	4630	100	0	10	1	15000000	2421	91.19	3.00	12	123.46	177.00	5385.00	17760	20231018	-9.12	4620	20230727	249.35	17760	-9.12	20231018	4620	249.35	20230727	17760	-9.12	20231018	4620	249.35	20230727	4.73	N	024060	100	15 억		2453	N	N	0	N	02	N
79	20231018	110318	53	100.00	KOSDAQ		유통	N	N	N	N		N	15630	160	2	1.03	103083078880	7044214	41.22	15730	15800	13700	20100	10830	15470	14628.23	0.02	0	84131	18730	17100	15800	14170	12870	16450	13520	15	4630	100	0	10	1	15000000	2345	88.31	2.90	12	46.96	177.00	5385.00	17550	20231016	-10.94	4620	20230727	238.31	17550	-10.94	20231016	4620	238.31	20230727	17550	-10.94	20231016	4620	238.31	20230727	4.73	N	024060	100	15 억		2453	N	N	0	N	02	N
80	20231018	100319	53	100.00	KOSDAQ		유통	N	N	N	N		N	14080	-1390	5	-8.99	52382949490	3617997	21.17	15730	15800	13700	20100	10830	15470	14465.68	0.02	0	55595	18730	17100	15800	14170	12870	16450	13520	15	4630	100	0	10	1	15000000	2112	79.55	2.61	12	24.12	177.00	5385.00	17550	20231016	-19.77	4620	20230727	204.76	17550	-19.77	20231016	4620	204.76	20230727	17550	-19.77	20231016	4620	204.76	20230727	4.73	N	024060	100	15 억		2453	N	N	0	N	02	N
81	20231018	090317	53	100.00	KOSDAQ		유통	N	N	N	N		N	15440	-30	5	-0.19	7179923380	461968	2.70	15730	15800	15070	20100	10830	15470	15550.00	0.02	0	28467	18730	17100	15800	14170	12870	16450	13520	15	4630	100	0	10	1	15000000	2316	87.23	2.87	12	3.08	177.00	5385.00	17550	20231016	-12.02	4620	20230727	234.20	17550	-12.02	20231016	4620	234.20	20230727	17550	-12.02	20231016	4620	234.20	20230727	4.73	N	024060	100	15 억		2453	N	N	0	N	02	N
82	20231017	160320	53	100.00	KOSDAQ		유통	N	N	N	N		N	15470	-1230	5	-7.37	268413836200	16908374	70.64	16690	17430	14500	21700	11690	16700	15875.31	0.02	0	-32	19253	17976	16273	14996	13293	18615	15635	15	5000	100	0	10	1	15000000	2321	87.40	2.87	12	112.72	177.00	5385.00	17550	20231016	-11.85	4620	20230727	234.85	17550	-11.85	20231016	4620	234.85	20230727	17550	-11.85	20231016	4620	234.85	20230727	5.41	N	024060	100	15 억		2453	N	N	0	N	02	N
83	20231017	150318	53	100.00	KOSDAQ		유통	N	N	N	N		N	15350	-1350	5	-8.08	261374656920	16449905	68.73	16690	17430	14500	21700	11690	16700	15889.01	0.02	0	355	19253	17976	16273	14996	13293	18615	15635	15	5000	100	0	10	1	15000000	2303	86.72	2.85	12	109.67	177.00	5385.00	17550	20231016	-12.54	4620	20230727	232.25	17550	-12.54	20231016	4620	232.25	20230727	17550	-12.54	20231016	4620	232.25	20230727	5.41	N	024060	100	15 억		2453	N	N	0	N	02	N
84	20231017	140319	53	100.00	KOSDAQ		유통	N	N	N	N		N	15620	-1080	5	-6.47	242253466700	15206263	63.53	16690	17430	14500	21700	11690	16700	15931.04	0.02	0	1303	19253	17976	16273	14996	13293	18615	15635	15	5000	100	0	10	1	15000000	2343	88.25	2.90	12	101.38	177.00	5385.00	17550	20231016	-11.00	4620	20230727	238.10	17550	-11.00	20231016	4620	238.10	20230727	17550	-11.00	20231016	4620	238.10	20230727	5.41	N	024060	100	15 억		2453	N	N	0	N	02	N
85	20231017	130318	53	100.00	KOSDAQ		유통	N	N	N	N		N	15440	-1260	5	-7.54	230191297700	14422925	60.26	16690	17430	14500	21700	11690	16700	15959.98	0.02	0	-32	19253	17976	16273	14996	13293	18615	15635	15	5000	100	0	10	1	15000000	2316	87.23	2.87	12	96.15	177.00	5385.00	17550	20231016	-12.02	4620	20230727	234.20	17550	-12.02	20231016	4620	234.20	20230727	17550	-12.02	20231016	4620	234.20	20230727	5.41	N	024060	100	15 억		2453	N	N	0	N	02	N
86	20231017	120319	53	100.00	KOSDAQ		유통	N	N	N	N		N	15890	-810	5	-4.85	214010978350	13391493	55.95	16690	17430	14500	21700	11690	16700	15980.99	0.02	0	3959	19253	17976	16273	14996	13293	18615	15635	15	5000	100	0	10	1	15000000	2384	89.77	2.95	12	89.28	177.00	5385.00	17550	20231016	-9.46	4620	20230727	243.94	17550	-9.46	20231016	4620	243.94	20230727	17550	-9.46	20231016	4620	243.94	20230727	5.41	N	024060	100	15 억		2453	N	N	0	N	02	N
87	20231017	110316	53	100.00	KOSDAQ		유통	N	N	N	N		N	15520	-1180	5	-7.07	171397702230	10730666	44.83	16690	17430	14500	21700	11690	16700	15972.54	0.02	0	27111	19253	17976	16273	14996	13293	18615	15635	15	5000	100	0	10	1	15000000	2328	87.68	2.88	12	71.54	177.00	5385.00	17550	20231016	-11.57	4620	20230727	235.93	17550	-11.57	20231016	4620	235.93	20230727	17550	-11.57	20231016	4620	235.93	20230727	5.41	N	024060	100	15 억		2453	N	N	0	N	02	N
88	20231017	100315	53	100.00	KOSDAQ		유통	N	N	N	N		N	15480	-1220	5	-7.31	127590689180	7841654	32.76	16690	17430	15170	21700	11690	16700	16270.76	0.02	0	54545	19253	17976	16273	14996	13293	18615	15635	15	5000	100	0	10	1	15000000	2322	87.46	2.87	12	52.28	177.00	5385.00	17550	20231016	-11.79	4620	20230727	235.06	17550	-11.79	20231016	4620	235.06	20230727	17550	-11.79	20231016	4620	235.06	20230727	5.41	N	024060	100	15 억		2453	N	N	0	N	02	N
89	20231017	090317	53	100.00	KOSDAQ		유통	N	N	N	N		N	15780	-920	5	-5.51	16262487680	999063	4.17	16690	17100	15400	21700	11690	16700	16276.74	0.02	0	4095	19253	17976	16273	14996	13293	18615	15635	15	5000	100	0	10	1	15000000	2367	89.15	2.93	12	6.66	177.00	5385.00	17550	20231016	-10.09	4620	20230727	241.56	17550	-10.09	20231016	4620	241.56	20230727	17550	-10.09	20231016	4620	241.56	20230727	5.41	N	024060	100	15 억		2453	N	N	0	N	02	N
90	20231016	160316	54	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	16700	3200	2	23.70	386751857990	23405527	69.13	16060	17550	14570	17550	9450	13500	16523.19	0.14	0	-19236	15620	14560	12680	11620	9740	15090	12150	15	4050	100	8640	10	1	15000000	2505	94.35	3.10	12	156.04	177.00	5385.00	17550	20231016	-4.84	4620	20230727	261.47	17550	-4.84	20231016	4620	261.47	20230727	17550	-4.84	20231016	4620	261.47	20230727	4.75	N	024060	100	15 억		21372	N	N	0	N	01	N
91	20231016	150315	54	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	15850	2350	2	17.41	304591282910	18238194	53.87	16060	17550	15630	17550	9450	13500	16700.82	0.14	0	51251	15620	14560	12680	11620	9740	15090	12150	15	4050	100	8640	10	1	15000000	2378	89.55	2.94	12	121.59	177.00	5385.00	17550	20231016	-9.69	4620	20230727	243.07	17550	-9.69	20231016	4620	243.07	20230727	17550	-9.69	20231016	4620	243.07	20230727	4.75	N	024060	100	15 억		21372	N	N	0	N	01	N
92	20231016	140316	54	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	17000	3500	2	25.93	229646812650	13827875	40.84	16060	17340	16010	17550	9450	13500	16607.64	0.14	0	59246	15620	14560	12680	11620	9740	15090	12150	15	4050	100	8640	10	1	15000000	2550	96.05	3.16	12	92.19	177.00	5385.00	17340	20231016	-1.96	4620	20230727	267.97	17340	-1.96	20231016	4620	267.97	20230727	17340	-1.96	20231016	4620	267.97	20230727	4.75	N	024060	100	15 억		21372	N	N	0	N	01	N
93	20231016	130316	54	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	16910	3410	2	25.26	196635855020	11854843	35.01	16060	17340	16010	17550	9450	13500	16587.09	0.14	0	61329	15620	14560	12680	11620	9740	15090	12150	15	4050	100	8640	10	1	15000000	2537	95.54	3.14	12	79.03	177.00	5385.00	17340	20231016	-2.48	4620	20230727	266.02	17340	-2.48	20231016	4620	266.02	20230727	17340	-2.48	20231016	4620	266.02	20230727	4.75	N	024060	100	15 억		21372	N	N	0	N	01	N
94	20231016	120317	54	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	17000	3500	2	25.93	179215227820	10836415	32.01	16060	17340	16010	17550	9450	13500	16538.38	0.14	0	145452	15620	14560	12680	11620	9740	15090	12150	15	4050	100	8640	10	1	15000000	2550	96.05	3.16	12	72.24	177.00	5385.00	17340	20231016	-1.96	4620	20230727	267.97	17340	-1.96	20231016	4620	267.97	20230727	17340	-1.96	20231016	4620	267.97	20230727	4.75	N	024060	100	15 억		21372	N	N	0	N	01	N
95	20231016	110315	54	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	16650	3150	2	23.33	139014463800	8459384	24.98	16060	16960	16010	17550	9450	13500	16433.34	0.14	0	153248	15620	14560	12680	11620	9740	15090	12150	15	4050	100	8640	10	1	15000000	2498	94.07	3.09	12	56.40	177.00	5385.00	16960	20231016	-1.83	4620	20230727	260.39	16960	-1.83	20231016	4620	260.39	20230727	16960	-1.83	20231016	4620	260.39	20230727	4.75	N	024060	100	15 억		21372	N	N	0	N	01	N
96	20231016	100311	54	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	16350	2850	2	21.11	100893533610	6153059	18.17	16060	16960	16010	17550	9450	13500	16397.53	0.14	0	80026	15620	14560	12680	11620	9740	15090	12150	15	4050	100	8640	10	1	15000000	2453	92.37	3.04	12	41.02	177.00	5385.00	16960	20231016	-3.60	4620	20230727	253.90	16960	-3.60	20231016	4620	253.90	20230727	16960	-3.60	20231016	4620	253.90	20230727	4.75	N	024060	100	15 억		21372	N	N	0	N	01	N
97	20231016	090314	54	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	16690	3190	2	23.63	17284324380	1065560	3.15	16060	16800	16010	17550	9450	13500	16222.13	0.14	0	33241	15620	14560	12680	11620	9740	15090	12150	15	4050	100	8640	10	1	15000000	2504	94.29	3.10	12	7.10	177.00	5385.00	16800	20231016	-0.65	4620	20230727	261.26	16800	-0.65	20231016	4620	261.26	20230727	16800	-0.65	20231016	4620	261.26	20230727	4.75	N	024060	100	15 억		21372	N	N	0	N	01	N
98	20231012	160320	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	10570	500	2	4.97	265462543920	24028369	74.70	9990	11690	9660	13090	7050	10070	11049.55	0.02	0	63919	11630	10850	9490	8710	7350	11240	9100	15	3020	100	6440	10	1	15000000	1586	59.72	1.96	12	160.19	177.00	5385.00	11690	20231012	-9.58	4620	20230727	128.79	11690	-9.58	20231012	4620	128.79	20230727	11690	-9.58	20231012	4620	128.79	20230727	4.80	N	024060	100	15 억		2616	N	N	0	N	00	N
99	20231012	150316	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	10510	440	2	4.37	255727184690	23097036	71.80	9990	11690	9660	13090	7050	10070	11072.98	0.02	0	7591	11630	10850	9490	8710	7350	11240	9100	15	3020	100	6440	10	1	15000000	1577	59.38	1.95	12	153.98	177.00	5385.00	11690	20231012	-10.09	4620	20230727	127.49	11690	-10.09	20231012	4620	127.49	20230727	11690	-10.09	20231012	4620	127.49	20230727	4.80	N	024060	100	15 억		2616	N	N	0	N	00	N
100	20231012	140313	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	11000	930	2	9.24	224414285750	20177356	62.73	9990	11690	9660	13090	7050	10070	11123.44	0.02	0	3612	11630	10850	9490	8710	7350	11240	9100	15	3020	100	6440	10	1	15000000	1650	62.15	2.04	12	134.52	177.00	5385.00	11690	20231012	-5.90	4620	20230727	138.10	11690	-5.90	20231012	4620	138.10	20230727	11690	-5.90	20231012	4620	138.10	20230727	4.80	N	024060	100	15 억		2616	N	N	0	N	00	N
101	20231012	130315	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	11080	1010	2	10.03	217506419810	19553582	60.79	9990	11690	9660	13090	7050	10070	11125.01	0.02	0	8730	11630	10850	9490	8710	7350	11240	9100	15	3020	100	6440	10	1	15000000	1662	62.60	2.06	12	130.36	177.00	5385.00	11690	20231012	-5.22	4620	20230727	139.83	11690	-5.22	20231012	4620	139.83	20230727	11690	-5.22	20231012	4620	139.83	20230727	4.80	N	024060	100	15 억		2616	N	N	0	N	00	N
102	20231012	120321	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	11410	1340	2	13.31	194620811540	17517305	54.46	9990	11690	9660	13090	7050	10070	11111.74	0.02	0	8000	11630	10850	9490	8710	7350	11240	9100	15	3020	100	6440	10	1	15000000	1712	64.46	2.12	12	116.78	177.00	5385.00	11690	20231012	-2.40	4620	20230727	146.97	11690	-2.40	20231012	4620	146.97	20230727	11690	-2.40	20231012	4620	146.97	20230727	4.80	N	024060	100	15 억		2616	N	N	0	N	00	N
103	20231012	110320	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	11140	1070	2	10.63	179016047170	16127498	50.14	9990	11690	9660	13090	7050	10070	11101.71	0.02	0	21200	11630	10850	9490	8710	7350	11240	9100	15	3020	100	6440	10	1	15000000	1671	62.94	2.07	12	107.52	177.00	5385.00	11690	20231012	-4.70	4620	20230727	141.13	11690	-4.70	20231012	4620	141.13	20230727	11690	-4.70	20231012	4620	141.13	20230727	4.80	N	024060	100	15 억		2616	N	N	0	N	00	N
104	20231012	100318	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	10830	760	2	7.55	154767881280	13946551	43.36	9990	11690	9660	13090	7050	10070	11099.12	0.02	0	7999	11630	10850	9490	8710	7350	11240	9100	15	3020	100	6440	10	1	15000000	1625	61.19	2.01	12	92.98	177.00	5385.00	11690	20231012	-7.36	4620	20230727	134.42	11690	-7.36	20231012	4620	134.42	20230727	11690	-7.36	20231012	4620	134.42	20230727	4.80	N	024060	100	15 억		2616	N	N	0	N	00	N
105	20231012	090319	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	10520	450	2	4.47	23263780410	2256517	7.02	9990	10810	9660	13090	7050	10070	10312.38	0.02	0	41953	11630	10850	9490	8710	7350	11240	9100	15	3020	100	6440	10	1	15000000	1578	59.44	1.95	12	15.04	177.00	5385.00	10810	20231012	-2.68	4620	20230727	127.71	10810	-2.68	20231012	4620	127.71	20230727	10810	-2.68	20231012	4620	127.71	20230727	4.80	N	024060	100	15 억		2616	N	N	0	N	00	N
106	20231011	160316	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	10070	2000	2	24.78	298346238560	31659535	346.14	8270	10270	8130	10490	5650	8070	9439.74	1.56	0	-220147	8316	8192	7946	7822	7576	8255	7885	15	2420	100	5160	10	1	15000000	1511	56.89	1.87	12	211.06	177.00	5385.00	10270	20231011	-1.95	4620	20230727	117.97	10270	-1.95	20231011	4620	117.97	20230727	10270	-1.95	20231011	4620	117.97	20230727	5.10	N	024060	100	15 억		234022	N	N	0	N	00	N
107	20231011	150316	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	9960	1890	2	23.42	265552936630	28393278	310.43	8270	10250	8130	10490	5650	8070	9370.46	1.56	0	-201333	8316	8192	7946	7822	7576	8255	7885	15	2420	100	5160	10	1	15000000	1494	56.27	1.85	12	189.29	177.00	5385.00	10250	20231011	-2.83	4620	20230727	115.58	10250	-2.83	20231011	4620	115.58	20230727	10250	-2.83	20231011	4620	115.58	20230727	5.10	N	024060	100	15 억		234022	N	N	0	N	00	N
108	20231011	140320	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	9100	1030	2	12.76	194775933940	21184486	231.62	8270	9770	8130	10490	5650	8070	9215.27	1.56	0	-142713	8316	8192	7946	7822	7576	8255	7885	15	2420	100	5160	10	1	15000000	1365	51.41	1.69	12	141.23	177.00	5385.00	9770	20231011	-6.86	4620	20230727	96.97	9770	-6.86	20231011	4620	96.97	20230727	9770	-6.86	20231011	4620	96.97	20230727	5.10	N	024060	100	15 억		234022	N	N	0	N	00	N
109	20231011	130314	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	9290	1220	2	15.12	184976472020	20112643	219.90	8270	9770	8130	10490	5650	8070	9219.22	1.56	0	-198496	8316	8192	7946	7822	7576	8255	7885	15	2420	100	5160	10	1	15000000	1394	52.49	1.73	12	134.08	177.00	5385.00	9770	20231011	-4.91	4620	20230727	101.08	9770	-4.91	20231011	4620	101.08	20230727	9770	-4.91	20231011	4620	101.08	20230727	5.10	N	024060	100	15 억		234022	N	N	0	N	00	N
110	20231011	120321	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	9430	1360	2	16.85	176934714430	19252954	210.50	8270	9770	8130	10490	5650	8070	9213.06	1.56	0	-156344	8316	8192	7946	7822	7576	8255	7885	15	2420	100	5160	10	1	15000000	1415	53.28	1.75	12	128.35	177.00	5385.00	9770	20231011	-3.48	4620	20230727	104.11	9770	-3.48	20231011	4620	104.11	20230727	9770	-3.48	20231011	4620	104.11	20230727	5.10	N	024060	100	15 억		234022	N	N	0	N	00	N
111	20231011	110317	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	9380	1310	2	16.23	161145607950	17544510	191.82	8270	9770	8130	10490	5650	8070	9210.20	1.56	0	-160457	8316	8192	7946	7822	7576	8255	7885	15	2420	100	5160	10	1	15000000	1407	52.99	1.74	12	116.96	177.00	5385.00	9770	20231011	-3.99	4620	20230727	103.03	9770	-3.99	20231011	4620	103.03	20230727	9770	-3.99	20231011	4620	103.03	20230727	5.10	N	024060	100	15 억		234022	N	N	0	N	00	N
112	20231011	100316	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	9390	1320	2	16.36	141565632520	15457857	169.01	8270	9770	8130	10490	5650	8070	9186.21	1.56	0	-140429	8316	8192	7946	7822	7576	8255	7885	15	2420	100	5160	10	1	15000000	1409	53.05	1.74	12	103.05	177.00	5385.00	9770	20231011	-3.89	4620	20230727	103.25	9770	-3.89	20231011	4620	103.25	20230727	9770	-3.89	20231011	4620	103.25	20230727	5.10	N	024060	100	15 억		234022	N	N	0	N	00	N
113	20231011	090316	57	100.00	KOSDAQ		유통	N	N	N	N		N	8740	670	2	8.30	26662928490	3186712	34.84	8270	8780	8130	10490	5650	8070	8408.12	1.56	0	18756	8316	8192	7946	7822	7576	8255	7885	15	2420	100	5160	10	1	15000000	1311	49.38	1.62	12	21.24	177.00	5385.00	8900	20230913	-1.80	4620	20230727	89.18	8900	-1.80	20230913	4620	89.18	20230727	8900	-1.80	20230913	4620	89.18	20230727	5.10	N	024060	100	15 억		234022	N	N	0	N	00	N
114	20231010	160314	57	100.00	KOSDAQ		유통	N	N	N	N		N	8070	1860	1	29.95	72835728820	9145394	1413.61	7960	8070	7700	8070	4350	6210	7964.18	4.11	0	-383953	6430	6320	6160	6050	5890	6375	6105	15	1860	100	3970	10	1	15000000	1211	45.59	1.50	12	60.97	177.00	5385.00	8900	20230913	-9.33	4620	20230727	74.68	8900	-9.33	20230913	4620	74.68	20230727	8900	-9.33	20230913	4620	74.68	20230727	5.28	N	024060	100	15 억		616726	N	N	0	N	00	N
115	20231010	150314	57	100.00	KOSDAQ		유통	N	N	N	N		N	8070	1860	1	29.95	72787954420	9139474	1412.70	7960	8070	7700	8070	4350	6210	7964.13	4.11	0	-383953	6430	6320	6160	6050	5890	6375	6105	15	1860	100	3970	10	1	15000000	1211	45.59	1.50	12	60.93	177.00	5385.00	8900	20230913	-9.33	4620	20230727	74.68	8900	-9.33	20230913	4620	74.68	20230727	8900	-9.33	20230913	4620	74.68	20230727	5.28	N	024060	100	15 억		616726	N	N	0	N	00	N
116	20231010	140313	57	100.00	KOSDAQ		유통	N	N	N	N		N	8070	1860	1	29.95	72704002210	9129071	1411.09	7960	8070	7700	8070	4350	6210	7964.01	4.11	0	-383953	6430	6320	6160	6050	5890	6375	6105	15	1860	100	3970	10	1	15000000	1211	45.59	1.50	12	60.86	177.00	5385.00	8900	20230913	-9.33	4620	20230727	74.68	8900	-9.33	20230913	4620	74.68	20230727	8900	-9.33	20230913	4620	74.68	20230727	5.28	N	024060	100	15 억		616726	N	N	0	N	00	N
117	20231010	130312	57	100.00	KOSDAQ		유통	N	N	N	N		N	8070	1860	1	29.95	72499435780	9103722	1407.17	7960	8070	7700	8070	4350	6210	7963.71	4.11	0	-383952	6430	6320	6160	6050	5890	6375	6105	15	1860	100	3970	10	1	15000000	1211	45.59	1.50	12	60.69	177.00	5385.00	8900	20230913	-9.33	4620	20230727	74.68	8900	-9.33	20230913	4620	74.68	20230727	8900	-9.33	20230913	4620	74.68	20230727	5.28	N	024060	100	15 억		616726	N	N	0	N	00	N
118	20231010	120313	57	100.00	KOSDAQ		유통	N	N	N	N		N	8070	1860	1	29.95	71846645410	9022831	1394.67	7960	8070	7700	8070	4350	6210	7962.76	4.11	0	-383952	6430	6320	6160	6050	5890	6375	6105	15	1860	100	3970	10	1	15000000	1211	45.59	1.50	12	60.15	177.00	5385.00	8900	20230913	-9.33	4620	20230727	74.68	8900	-9.33	20230913	4620	74.68	20230727	8900	-9.33	20230913	4620	74.68	20230727	5.28	N	024060	100	15 억		616726	N	N	0	N	00	N
119	20231010	110306	57	100.00	KOSDAQ		유통	N	N	N	N		N	7910	1700	2	27.38	60336229070	7588144	1172.91	7960	8070	7700	8070	4350	6210	7951.38	4.11	0	-417960	6430	6320	6160	6050	5890	6375	6105	15	1860	100	3970	10	1	15000000	1187	44.69	1.47	12	50.59	177.00	5385.00	8900	20230913	-11.12	4620	20230727	71.21	8900	-11.12	20230913	4620	71.21	20230727	8900	-11.12	20230913	4620	71.21	20230727	5.28	N	024060	100	15 억		616726	N	N	0	N	00	N
120	20231010	100309	57	100.00	KOSDAQ		유통	N	N	N	N		N	7880	1670	2	26.89	54660960720	6872483	1062.28	7960	8070	7700	8070	4350	6210	7953.60	4.11	0	-361604	6430	6320	6160	6050	5890	6375	6105	15	1860	100	3970	10	1	15000000	1182	44.52	1.46	12	45.82	177.00	5385.00	8900	20230913	-11.46	4620	20230727	70.56	8900	-11.46	20230913	4620	70.56	20230727	8900	-11.46	20230913	4620	70.56	20230727	5.28	N	024060	100	15 억		616726	N	N	0	N	00	N
121	20231010	090312	57	100.00	KOSDAQ		유통	N	N	N	N		N	7830	1620	2	26.09	5793594140	731656	113.09	7960	8000	7780	8070	4350	6210	7918.47	4.11	0	-51813	6430	6320	6160	6050	5890	6375	6105	15	1860	100	3970	10	1	15000000	1175	44.24	1.45	12	4.88	177.00	5385.00	8900	20230913	-12.02	4620	20230727	69.48	8900	-12.02	20230913	4620	69.48	20230727	8900	-12.02	20230913	4620	69.48	20230727	5.28	N	024060	100	15 억		616726	N	N	0	N	00	N
122	20231006	160312	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	10	2	0.16	3866625070	626521	41.37	6000	6270	6000	8060	4340	6200	6171.55	3.65	0	71345	6666	6432	6146	5912	5626	6550	6030	15	1860	100	3960	10	1	15000000	932	35.08	1.15	12	4.18	177.00	5385.00	8900	20230913	-30.22	4620	20230727	34.42	8900	-30.22	20230913	4620	34.42	20230727	8900	-30.22	20230913	4620	34.42	20230727	5.19	N	024060	100	15 억		548146	N	N	0	N	00	N
123	20231006	150308	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	30	2	0.48	3619237780	586705	38.74	6000	6270	6000	8060	4340	6200	6168.72	3.65	0	73610	6666	6432	6146	5912	5626	6550	6030	15	1860	100	3960	10	1	15000000	935	35.20	1.16	12	3.91	177.00	5385.00	8900	20230913	-30.00	4620	20230727	34.85	8900	-30.00	20230913	4620	34.85	20230727	8900	-30.00	20230913	4620	34.85	20230727	5.19	N	024060	100	15 억		548146	N	N	0	N	00	N
124	20231006	140308	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	-40	5	-0.65	3276650740	531537	35.10	6000	6270	6000	8060	4340	6200	6164.44	3.65	0	66474	6666	6432	6146	5912	5626	6550	6030	15	1860	100	3960	10	1	15000000	924	34.80	1.14	12	3.54	177.00	5385.00	8900	20230913	-30.79	4620	20230727	33.33	8900	-30.79	20230913	4620	33.33	20230727	8900	-30.79	20230913	4620	33.33	20230727	5.19	N	024060	100	15 억		548146	N	N	0	N	00	N
125	20231006	130307	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	20	2	0.32	2767818200	449387	29.68	6000	6270	6000	8060	4340	6200	6159.04	3.65	0	76578	6666	6432	6146	5912	5626	6550	6030	15	1860	100	3960	10	1	15000000	933	35.14	1.16	12	3.00	177.00	5385.00	8900	20230913	-30.11	4620	20230727	34.63	8900	-30.11	20230913	4620	34.63	20230727	8900	-30.11	20230913	4620	34.63	20230727	5.19	N	024060	100	15 억		548146	N	N	0	N	00	N
126	20231006	120305	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	30	2	0.48	2537798220	412425	27.23	6000	6270	6000	8060	4340	6200	6153.29	3.65	0	64387	6666	6432	6146	5912	5626	6550	6030	15	1860	100	3960	10	1	15000000	935	35.20	1.16	12	2.75	177.00	5385.00	8900	20230913	-30.00	4620	20230727	34.85	8900	-30.00	20230913	4620	34.85	20230727	8900	-30.00	20230913	4620	34.85	20230727	5.19	N	024060	100	15 억		548146	N	N	0	N	00	N
127	20231006	110302	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	-40	5	-0.65	1863320170	303480	20.04	6000	6240	6000	8060	4340	6200	6139.73	3.65	0	33146	6666	6432	6146	5912	5626	6550	6030	15	1860	100	3960	10	1	15000000	924	34.80	1.14	12	2.02	177.00	5385.00	8900	20230913	-30.79	4620	20230727	33.33	8900	-30.79	20230913	4620	33.33	20230727	8900	-30.79	20230913	4620	33.33	20230727	5.19	N	024060	100	15 억		548146	N	N	0	N	00	N
128	20231006	100305	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	-20	5	-0.32	1372626170	224164	14.80	6000	6220	6000	8060	4340	6200	6123.11	3.65	0	36895	6666	6432	6146	5912	5626	6550	6030	15	1860	100	3960	10	1	15000000	927	34.92	1.15	12	1.49	177.00	5385.00	8900	20230913	-30.56	4620	20230727	33.77	8900	-30.56	20230913	4620	33.77	20230727	8900	-30.56	20230913	4620	33.77	20230727	5.19	N	024060	100	15 억		548146	N	N	0	N	00	N
129	20231006	090301	57	100.00	KOSDAQ		유통	N	N	N	N		N	6090	-110	5	-1.77	313010610	51835	3.42	6000	6120	6000	8060	4340	6200	6036.70	3.65	0	6017	6666	6432	6146	5912	5626	6550	6030	15	1860	100	3960	10	1	15000000	914	34.41	1.13	12	0.35	177.00	5385.00	8900	20230913	-31.57	4620	20230727	31.82	8900	-31.57	20230913	4620	31.82	20230727	8900	-31.57	20230913	4620	31.82	20230727	5.19	N	024060	100	15 억		548146	N	N	0	N	00	N