KissMeData/154030/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	160901	57	100.00	KOSDAQ			N	N	N	N		N	2955	30	2	1.03	65261330	21859	213.38	2925	3105	2915	3800	2050	2925	2985.56	0.91	0	-1907	2975	2950	2925	2900	2875	2962	2912	56	875	500	1980	5	1	11120839	329	-54.72	1.42	09	0.20	-54.00	2086.00	4450	20230201	-33.60	2830	20231024	4.42	4450	-33.60	20230201	2830	4.42	20231024	4450	-33.60	20230201	2830	4.42	20231024	0.63	N	154030	500	55 억		101183	N	N	0	N	00	N
3	20231031	150910	57	100.00	KOSDAQ			N	N	N	N		N	2995	70	2	2.39	62819800	21034	205.33	2925	3105	2915	3800	2050	2925	2986.58	0.91	0	-1802	2975	2950	2925	2900	2875	2962	2912	56	875	500	1980	5	1	11120839	333	-55.46	1.44	09	0.19	-54.00	2086.00	4450	20230201	-32.70	2830	20231024	5.83	4450	-32.70	20230201	2830	5.83	20231024	4450	-32.70	20230201	2830	5.83	20231024	0.63	N	154030	500	55 억		101183	N	N	0	N	00	N
4	20231031	140918	57	100.00	KOSDAQ			N	N	N	N		N	3015	90	2	3.08	40496650	13570	132.47	2925	3105	2915	3800	2050	2925	2984.28	0.91	0	-886	2975	2950	2925	2900	2875	2962	2912	56	875	500	1980	5	1	11120839	335	-55.83	1.45	09	0.12	-54.00	2086.00	4450	20230201	-32.25	2830	20231024	6.54	4450	-32.25	20230201	2830	6.54	20231024	4450	-32.25	20230201	2830	6.54	20231024	0.63	N	154030	500	55 억		101183	N	N	0	N	00	N
5	20231031	130910	57	100.00	KOSDAQ			N	N	N	N		N	3010	85	2	2.91	33227820	11153	108.87	2925	3105	2915	3800	2050	2925	2979.27	0.91	0	81	2975	2950	2925	2900	2875	2962	2912	56	875	500	1980	5	1	11120839	335	-55.74	1.44	09	0.10	-54.00	2086.00	4450	20230201	-32.36	2830	20231024	6.36	4450	-32.36	20230201	2830	6.36	20231024	4450	-32.36	20230201	2830	6.36	20231024	0.63	N	154030	500	55 억		101183	N	N	0	N	00	N
6	20231031	120908	57	100.00	KOSDAQ			N	N	N	N		N	2995	70	2	2.39	30761745	10331	100.85	2925	3105	2915	3800	2050	2925	2977.62	0.91	0	548	2975	2950	2925	2900	2875	2962	2912	56	875	500	1980	5	1	11120839	333	-55.46	1.44	09	0.09	-54.00	2086.00	4450	20230201	-32.70	2830	20231024	5.83	4450	-32.70	20230201	2830	5.83	20231024	4450	-32.70	20230201	2830	5.83	20231024	0.63	N	154030	500	55 억		101183	N	N	0	N	00	N
7	20231031	110933	57	100.00	KOSDAQ			N	N	N	N		N	3035	110	2	3.76	26137335	8792	85.83	2925	3105	2915	3800	2050	2925	2972.85	0.91	0	783	2975	2950	2925	2900	2875	2962	2912	56	875	500	1980	5	1	11120839	338	-56.20	1.45	09	0.08	-54.00	2086.00	4450	20230201	-31.80	2830	20231024	7.24	4450	-31.80	20230201	2830	7.24	20231024	4450	-31.80	20230201	2830	7.24	20231024	0.63	N	154030	500	55 억		101183	N	N	0	N	00	N
8	20231031	100917	57	100.00	KOSDAQ			N	N	N	N		N	3015	90	2	3.08	22612750	7622	74.40	2925	3105	2915	3800	2050	2925	2966.77	0.91	0	1210	2975	2950	2925	2900	2875	2962	2912	56	875	500	1980	5	1	11120839	335	-55.83	1.45	09	0.07	-54.00	2086.00	4450	20230201	-32.25	2830	20231024	6.54	4450	-32.25	20230201	2830	6.54	20231024	4450	-32.25	20230201	2830	6.54	20231024	0.63	N	154030	500	55 억		101183	N	N	0	N	00	N
9	20231031	090917	57	100.00	KOSDAQ			N	N	N	N		N	2965	40	2	1.37	13980345	4770	46.56	2925	2970	2915	3800	2050	2925	2930.89	0.91	0	2424	2975	2950	2925	2900	2875	2962	2912	56	875	500	1980	5	1	11120839	330	-54.91	1.42	09	0.04	-54.00	2086.00	4450	20230201	-33.37	2830	20231024	4.77	4450	-33.37	20230201	2830	4.77	20231024	4450	-33.37	20230201	2830	4.77	20231024	0.63	N	154030	500	55 억		101183	N	N	0	N	00	N
10	20231030	160900	57	100.00	KOSDAQ			N	N	N	N		N	2925	-10	5	-0.34	29995515	10244	46.43	2910	2950	2900	3815	2055	2935	2928.15	0.89	0	2361	3028	2981	2958	2911	2888	2970	2900	56	880	500	1990	5	1	11120839	325	-54.17	1.40	09	0.09	-54.00	2086.00	4450	20230201	-34.27	2830	20231024	3.36	4450	-34.27	20230201	2830	3.36	20231024	4450	-34.27	20230201	2830	3.36	20231024	0.63	N	154030	500	55 억		98634	N	N	0	N	00	N
11	20231030	150841	57	100.00	KOSDAQ			N	N	N	N		N	2940	5	2	0.17	28395550	9697	43.95	2910	2950	2900	3815	2055	2935	2928.28	0.89	0	2364	3028	2981	2958	2911	2888	2970	2900	56	880	500	1990	5	1	11120839	327	-54.44	1.41	09	0.09	-54.00	2086.00	4450	20230201	-33.93	2830	20231024	3.89	4450	-33.93	20230201	2830	3.89	20231024	4450	-33.93	20230201	2830	3.89	20231024	0.63	N	154030	500	55 억		98634	N	N	0	N	00	N
12	20231030	140839	57	100.00	KOSDAQ			N	N	N	N		N	2945	10	2	0.34	24598430	8403	38.09	2910	2950	2900	3815	2055	2935	2927.34	0.89	0	2404	3028	2981	2958	2911	2888	2970	2900	56	880	500	1990	5	1	11120839	328	-54.54	1.41	09	0.08	-54.00	2086.00	4450	20230201	-33.82	2830	20231024	4.06	4450	-33.82	20230201	2830	4.06	20231024	4450	-33.82	20230201	2830	4.06	20231024	0.63	N	154030	500	55 억		98634	N	N	0	N	00	N
13	20231030	130842	57	100.00	KOSDAQ			N	N	N	N		N	2935	0	3	0.00	20821310	7116	32.25	2910	2950	2900	3815	2055	2935	2925.99	0.89	0	2298	3028	2981	2958	2911	2888	2970	2900	56	880	500	1990	5	1	11120839	326	-54.35	1.41	09	0.06	-54.00	2086.00	4450	20230201	-34.04	2830	20231024	3.71	4450	-34.04	20230201	2830	3.71	20231024	4450	-34.04	20230201	2830	3.71	20231024	0.63	N	154030	500	55 억		98634	N	N	0	N	00	N
14	20231030	120836	57	100.00	KOSDAQ			N	N	N	N		N	2930	-5	5	-0.17	17880645	6112	27.70	2910	2950	2900	3815	2055	2935	2925.50	0.89	0	1974	3028	2981	2958	2911	2888	2970	2900	56	880	500	1990	5	1	11120839	326	-54.26	1.40	09	0.05	-54.00	2086.00	4450	20230201	-34.16	2830	20231024	3.53	4450	-34.16	20230201	2830	3.53	20231024	4450	-34.16	20230201	2830	3.53	20231024	0.63	N	154030	500	55 억		98634	N	N	0	N	00	N
15	20231030	110837	57	100.00	KOSDAQ			N	N	N	N		N	2925	-10	5	-0.34	15720040	5373	24.35	2910	2950	2900	3815	2055	2935	2925.75	0.89	0	1915	3028	2981	2958	2911	2888	2970	2900	56	880	500	1990	5	1	11120839	325	-54.17	1.40	09	0.05	-54.00	2086.00	4450	20230201	-34.27	2830	20231024	3.36	4450	-34.27	20230201	2830	3.36	20231024	4450	-34.27	20230201	2830	3.36	20231024	0.63	N	154030	500	55 억		98634	N	N	0	N	00	N
16	20231030	100835	57	100.00	KOSDAQ			N	N	N	N		N	2950	15	2	0.51	13958025	4772	21.63	2910	2950	2900	3815	2055	2935	2924.98	0.89	0	1865	3028	2981	2958	2911	2888	2970	2900	56	880	500	1990	5	1	11120839	328	-54.63	1.41	09	0.04	-54.00	2086.00	4450	20230201	-33.71	2830	20231024	4.24	4450	-33.71	20230201	2830	4.24	20231024	4450	-33.71	20230201	2830	4.24	20231024	0.63	N	154030	500	55 억		98634	N	N	0	N	00	N
17	20231030	090832	57	100.00	KOSDAQ			N	N	N	N		N	2900	-35	5	-1.19	4136080	1422	6.45	2910	2930	2900	3815	2055	2935	2908.64	0.89	0	-795	3028	2981	2958	2911	2888	2970	2900	56	880	500	1990	5	1	11120839	323	-53.70	1.39	09	0.01	-54.00	2086.00	4450	20230201	-34.83	2830	20231024	2.47	4450	-34.83	20230201	2830	2.47	20231024	4450	-34.83	20230201	2830	2.47	20231024	0.63	N	154030	500	55 억		98634	N	N	0	N	00	N
18	20231027	160800	57	100.00	KOSDAQ			N	N	N	N		N	2935	-75	5	-2.49	65835950	22063	74.88	2970	3005	2935	3910	2110	3010	2984.14	0.89	0	-4413	3120	3065	3020	2965	2920	3042	2942	56	900	500	2040	5	1	11120839	326	-54.35	1.41	09	0.20	-54.00	2086.00	4450	20230201	-34.04	2830	20231024	3.71	4450	-34.04	20230201	2830	3.71	20231024	4450	-34.04	20230201	2830	3.71	20231024	0.66	N	154030	500	55 억		99333	N	N	0	N	00	N
19	20231027	150834	57	100.00	KOSDAQ			N	N	N	N		N	2985	-25	5	-0.83	58572795	19602	66.53	2970	3005	2950	3910	2110	3010	2988.10	0.89	0	-4412	3120	3065	3020	2965	2920	3042	2942	56	900	500	2040	5	1	11120839	332	-55.28	1.43	09	0.18	-54.00	2086.00	4450	20230201	-32.92	2830	20231024	5.48	4450	-32.92	20230201	2830	5.48	20231024	4450	-32.92	20230201	2830	5.48	20231024	0.66	N	154030	500	55 억		99333	N	N	0	N	00	N
20	20231027	140832	57	100.00	KOSDAQ			N	N	N	N		N	3005	-5	5	-0.17	50599500	16941	57.50	2970	3005	2950	3910	2110	3010	2986.81	0.89	0	-4336	3120	3065	3020	2965	2920	3042	2942	56	900	500	2040	5	1	11120839	334	-55.65	1.44	09	0.15	-54.00	2086.00	4450	20230201	-32.47	2830	20231024	6.18	4450	-32.47	20230201	2830	6.18	20231024	4450	-32.47	20230201	2830	6.18	20231024	0.66	N	154030	500	55 억		99333	N	N	0	N	00	N
21	20231027	130823	57	100.00	KOSDAQ			N	N	N	N		N	3005	-5	5	-0.17	40386335	13538	45.95	2970	3005	2950	3910	2110	3010	2983.18	0.89	0	-4080	3120	3065	3020	2965	2920	3042	2942	56	900	500	2040	5	1	11120839	334	-55.65	1.44	09	0.12	-54.00	2086.00	4450	20230201	-32.47	2830	20231024	6.18	4450	-32.47	20230201	2830	6.18	20231024	4450	-32.47	20230201	2830	6.18	20231024	0.66	N	154030	500	55 억		99333	N	N	0	N	00	N
22	20231027	120837	57	100.00	KOSDAQ			N	N	N	N		N	3000	-10	5	-0.33	37381335	12538	42.55	2970	3000	2950	3910	2110	3010	2981.44	0.89	0	-3573	3120	3065	3020	2965	2920	3042	2942	56	900	500	2040	5	1	11120839	334	-55.56	1.44	09	0.11	-54.00	2086.00	4450	20230201	-32.58	2830	20231024	6.01	4450	-32.58	20230201	2830	6.01	20231024	4450	-32.58	20230201	2830	6.01	20231024	0.66	N	154030	500	55 억		99333	N	N	0	N	00	N
23	20231027	110841	57	100.00	KOSDAQ			N	N	N	N		N	2995	-15	5	-0.50	26290395	8841	30.01	2970	3000	2950	3910	2110	3010	2973.69	0.89	0	-4176	3120	3065	3020	2965	2920	3042	2942	56	900	500	2040	5	1	11120839	333	-55.46	1.44	09	0.08	-54.00	2086.00	4450	20230201	-32.70	2830	20231024	5.83	4450	-32.70	20230201	2830	5.83	20231024	4450	-32.70	20230201	2830	5.83	20231024	0.66	N	154030	500	55 억		99333	N	N	0	N	00	N
24	20231027	100832	57	100.00	KOSDAQ			N	N	N	N		N	3000	-10	5	-0.33	20528910	6920	23.49	2970	3000	2950	3910	2110	3010	2966.61	0.89	0	-4383	3120	3065	3020	2965	2920	3042	2942	56	900	500	2040	5	1	11120839	334	-55.56	1.44	09	0.06	-54.00	2086.00	4450	20230201	-32.58	2830	20231024	6.01	4450	-32.58	20230201	2830	6.01	20231024	4450	-32.58	20230201	2830	6.01	20231024	0.66	N	154030	500	55 억		99333	N	N	0	N	00	N
25	20231027	090830	57	100.00	KOSDAQ			N	N	N	N		N	2965	-45	5	-1.50	5650865	1907	6.47	2970	2970	2955	3910	2110	3010	2963.22	0.89	0	360	3120	3065	3020	2965	2920	3042	2942	56	900	500	2040	5	1	11120839	330	-54.91	1.42	09	0.02	-54.00	2086.00	4450	20230201	-33.37	2830	20231024	4.77	4450	-33.37	20230201	2830	4.77	20231024	4450	-33.37	20230201	2830	4.77	20231024	0.66	N	154030	500	55 억		99333	N	N	0	N	00	N
26	20231026	160821	57	100.00	KOSDAQ			N	N	N	N		N	3010	-30	5	-0.99	88712960	29414	27.05	3040	3075	2975	3950	2130	3040	3016.01	0.92	0	-3332	3366	3202	3066	2902	2766	3285	2985	56	910	500	2060	5	1	11120839	335	-55.74	1.44	09	0.26	-54.00	2086.00	4450	20230201	-32.36	2830	20231024	6.36	4450	-32.36	20230201	2830	6.36	20231024	4450	-32.36	20230201	2830	6.36	20231024	0.68	N	154030	500	55 억		102664	N	N	0	N	00	N
27	20231026	150820	57	100.00	KOSDAQ			N	N	N	N		N	2985	-55	5	-1.81	84811480	28115	25.86	3040	3075	2975	3950	2130	3040	3016.59	0.92	0	-3098	3366	3202	3066	2902	2766	3285	2985	56	910	500	2060	5	1	11120839	332	-55.28	1.43	09	0.25	-54.00	2086.00	4450	20230201	-32.92	2830	20231024	5.48	4450	-32.92	20230201	2830	5.48	20231024	4450	-32.92	20230201	2830	5.48	20231024	0.68	N	154030	500	55 억		102664	N	N	0	N	00	N
28	20231026	140822	57	100.00	KOSDAQ			N	N	N	N		N	2995	-45	5	-1.48	80829025	26781	24.63	3040	3075	2980	3950	2130	3040	3018.15	0.92	0	-3054	3366	3202	3066	2902	2766	3285	2985	56	910	500	2060	5	1	11120839	333	-55.46	1.44	09	0.24	-54.00	2086.00	4450	20230201	-32.70	2830	20231024	5.83	4450	-32.70	20230201	2830	5.83	20231024	4450	-32.70	20230201	2830	5.83	20231024	0.68	N	154030	500	55 억		102664	N	N	0	N	00	N
29	20231026	130820	57	100.00	KOSDAQ			N	N	N	N		N	3010	-30	5	-0.99	79487730	26335	24.22	3040	3075	2980	3950	2130	3040	3018.33	0.92	0	-3031	3366	3202	3066	2902	2766	3285	2985	56	910	500	2060	5	1	11120839	335	-55.74	1.44	09	0.24	-54.00	2086.00	4450	20230201	-32.36	2830	20231024	6.36	4450	-32.36	20230201	2830	6.36	20231024	4450	-32.36	20230201	2830	6.36	20231024	0.68	N	154030	500	55 억		102664	N	N	0	N	00	N
30	20231026	120816	57	100.00	KOSDAQ			N	N	N	N		N	3040	0	3	0.00	58934685	19485	17.92	3040	3075	2980	3950	2130	3040	3024.62	0.92	0	-1668	3366	3202	3066	2902	2766	3285	2985	56	910	500	2060	5	1	11120839	338	-56.30	1.46	09	0.18	-54.00	2086.00	4450	20230201	-31.69	2830	20231024	7.42	4450	-31.69	20230201	2830	7.42	20231024	4450	-31.69	20230201	2830	7.42	20231024	0.68	N	154030	500	55 억		102664	N	N	0	N	00	N
31	20231026	110827	57	100.00	KOSDAQ			N	N	N	N		N	3035	-5	5	-0.16	36448645	12097	11.13	3040	3075	2980	3950	2130	3040	3013.03	0.92	0	-1400	3366	3202	3066	2902	2766	3285	2985	56	910	500	2060	5	1	11120839	338	-56.20	1.45	09	0.11	-54.00	2086.00	4450	20230201	-31.80	2830	20231024	7.24	4450	-31.80	20230201	2830	7.24	20231024	4450	-31.80	20230201	2830	7.24	20231024	0.68	N	154030	500	55 억		102664	N	N	0	N	00	N
32	20231026	100823	57	100.00	KOSDAQ			N	N	N	N		N	3025	-15	5	-0.49	30153735	10007	9.20	3040	3075	2980	3950	2130	3040	3013.26	0.92	0	-1259	3366	3202	3066	2902	2766	3285	2985	56	910	500	2060	5	1	11120839	336	-56.02	1.45	09	0.09	-54.00	2086.00	4450	20230201	-32.02	2830	20231024	6.89	4450	-32.02	20230201	2830	6.89	20231024	4450	-32.02	20230201	2830	6.89	20231024	0.68	N	154030	500	55 억		102664	N	N	0	N	00	N
33	20231026	090821	57	100.00	KOSDAQ			N	N	N	N		N	3000	-40	5	-1.32	1622800	540	0.50	3040	3040	2985	3950	2130	3040	3005.19	0.92	0	-322	3366	3202	3066	2902	2766	3285	2985	56	910	500	2060	5	1	11120839	334	-55.56	1.44	09	0.00	-54.00	2086.00	4450	20230201	-32.58	2830	20231024	6.01	4450	-32.58	20230201	2830	6.01	20231024	4450	-32.58	20230201	2830	6.01	20231024	0.68	N	154030	500	55 억		102664	N	N	0	N	00	N
34	20231025	160823	57	100.00	KOSDAQ			N	N	N	N		N	3040	75	2	2.53	338902290	108723	360.87	2965	3230	2930	3850	2080	2965	3117.12	0.77	0	17055	3061	3012	2921	2872	2781	3037	2897	56	885	500	2010	5	1	11120839	338	-56.30	1.46	09	0.98	-54.00	2086.00	4450	20230201	-31.69	2830	20231024	7.42	4450	-31.69	20230201	2830	7.42	20231024	4450	-31.69	20230201	2830	7.42	20231024	0.68	N	154030	500	55 억		85609	N	N	0	N	00	N
35	20231025	150823	57	100.00	KOSDAQ			N	N	N	N		N	3065	100	2	3.37	331982210	106448	353.32	2965	3230	2930	3850	2080	2965	3118.73	0.77	0	17781	3061	3012	2921	2872	2781	3037	2897	56	885	500	2010	5	1	11120839	341	-56.76	1.47	09	0.96	-54.00	2086.00	4450	20230201	-31.12	2830	20231024	8.30	4450	-31.12	20230201	2830	8.30	20231024	4450	-31.12	20230201	2830	8.30	20231024	0.68	N	154030	500	55 억		85609	N	N	0	N	00	N
36	20231025	140817	57	100.00	KOSDAQ			N	N	N	N		N	3065	100	2	3.37	310211095	99285	329.54	2965	3230	2930	3850	2080	2965	3124.45	0.77	0	15816	3061	3012	2921	2872	2781	3037	2897	56	885	500	2010	5	1	11120839	341	-56.76	1.47	09	0.89	-54.00	2086.00	4450	20230201	-31.12	2830	20231024	8.30	4450	-31.12	20230201	2830	8.30	20231024	4450	-31.12	20230201	2830	8.30	20231024	0.68	N	154030	500	55 억		85609	N	N	0	N	00	N
37	20231025	130819	57	100.00	KOSDAQ			N	N	N	N		N	3145	180	2	6.07	287345365	91879	304.96	2965	3230	2930	3850	2080	2965	3127.43	0.77	0	13746	3061	3012	2921	2872	2781	3037	2897	56	885	500	2010	5	1	11120839	350	-58.24	1.51	09	0.83	-54.00	2086.00	4450	20230201	-29.33	2830	20231024	11.13	4450	-29.33	20230201	2830	11.13	20231024	4450	-29.33	20230201	2830	11.13	20231024	0.68	N	154030	500	55 억		85609	N	N	0	N	00	N
38	20231025	120819	57	100.00	KOSDAQ			N	N	N	N		N	3130	165	2	5.56	263261935	84090	279.11	2965	3230	2930	3850	2080	2965	3130.72	0.77	0	12105	3061	3012	2921	2872	2781	3037	2897	56	885	500	2010	5	1	11120839	348	-57.96	1.50	09	0.76	-54.00	2086.00	4450	20230201	-29.66	2830	20231024	10.60	4450	-29.66	20230201	2830	10.60	20231024	4450	-29.66	20230201	2830	10.60	20231024	0.68	N	154030	500	55 억		85609	N	N	0	N	00	N
39	20231025	110821	57	100.00	KOSDAQ			N	N	N	N		N	3200	235	2	7.93	178692925	57386	190.47	2965	3220	2930	3850	2080	2965	3113.88	0.77	0	13817	3061	3012	2921	2872	2781	3037	2897	56	885	500	2010	5	1	11120839	356	-59.26	1.53	09	0.52	-54.00	2086.00	4450	20230201	-28.09	2830	20231024	13.07	4450	-28.09	20230201	2830	13.07	20231024	4450	-28.09	20230201	2830	13.07	20231024	0.68	N	154030	500	55 억		85609	N	N	0	N	00	N
40	20231025	100822	57	100.00	KOSDAQ			N	N	N	N		N	2975	10	2	0.34	13311385	4491	14.91	2965	2990	2930	3850	2080	2965	2964.01	0.77	0	-188	3061	3012	2921	2872	2781	3037	2897	56	885	500	2010	5	1	11120839	331	-55.09	1.43	09	0.04	-54.00	2086.00	4450	20230201	-33.15	2830	20231024	5.12	4450	-33.15	20230201	2830	5.12	20231024	4450	-33.15	20230201	2830	5.12	20231024	0.68	N	154030	500	55 억		85609	N	N	0	N	00	N
41	20231025	090816	57	100.00	KOSDAQ			N	N	N	N		N	2940	-25	5	-0.84	2215615	748	2.48	2965	2965	2940	3850	2080	2965	2962.05	0.77	0	-14	3061	3012	2921	2872	2781	3037	2897	56	885	500	2010	5	1	11120839	327	-54.44	1.41	09	0.01	-54.00	2086.00	4450	20230201	-33.93	2830	20231024	3.89	4450	-33.93	20230201	2830	3.89	20231024	4450	-33.93	20230201	2830	3.89	20231024	0.68	N	154030	500	55 억		85609	N	N	0	N	00	N
42	20231024	160800	57	100.00	KOSDAQ	신저가		N	N	N	N		N	2965	95	2	3.31	86646575	30128	107.07	2870	2970	2830	3730	2010	2870	2875.74	0.73	0	3978	3006	2937	2896	2827	2786	2917	2807	56	860	500	1950	5	1	11120839	330	-54.91	1.42	09	0.27	-54.00	2086.00	4450	20230201	-33.37	2830	20231024	4.77	4450	-33.37	20230201	2830	4.77	20231024	4450	-33.37	20230201	2830	4.77	20231024	0.69	N	154030	500	55 억		81631	N	N	0	N	00	N
43	20231024	150814	57	100.00	KOSDAQ	신저가		N	N	N	N		N	2950	80	2	2.79	83866325	29190	103.74	2870	2970	2830	3730	2010	2870	2873.12	0.73	0	3979	3006	2937	2896	2827	2786	2917	2807	56	860	500	1950	5	1	11120839	328	-54.63	1.41	09	0.26	-54.00	2086.00	4450	20230201	-33.71	2830	20231024	4.24	4450	-33.71	20230201	2830	4.24	20231024	4450	-33.71	20230201	2830	4.24	20231024	0.69	N	154030	500	55 억		81631	N	N	0	N	00	N
44	20231024	140758	57	100.00	KOSDAQ	신저가		N	N	N	N		N	2890	20	2	0.70	62870865	21973	78.09	2870	2900	2830	3730	2010	2870	2861.28	0.73	0	2150	3006	2937	2896	2827	2786	2917	2807	56	860	500	1950	5	1	11120839	321	-53.52	1.39	09	0.20	-54.00	2086.00	4450	20230201	-35.06	2830	20231024	2.12	4450	-35.06	20230201	2830	2.12	20231024	4450	-35.06	20230201	2830	2.12	20231024	0.69	N	154030	500	55 억		81631	N	N	0	N	00	N
45	20231024	130805	57	100.00	KOSDAQ	신저가		N	N	N	N		N	2860	-10	5	-0.35	60966710	21310	75.73	2870	2900	2830	3730	2010	2870	2860.94	0.73	0	1870	3006	2937	2896	2827	2786	2917	2807	56	860	500	1950	5	1	11120839	318	-52.96	1.37	09	0.19	-54.00	2086.00	4450	20230201	-35.73	2830	20231024	1.06	4450	-35.73	20230201	2830	1.06	20231024	4450	-35.73	20230201	2830	1.06	20231024	0.69	N	154030	500	55 억		81631	N	N	0	N	00	N
46	20231024	120813	57	100.00	KOSDAQ	신저가		N	N	N	N		N	2870	0	3	0.00	49973335	17484	62.13	2870	2900	2830	3730	2010	2870	2858.23	0.73	0	245	3006	2937	2896	2827	2786	2917	2807	56	860	500	1950	5	1	11120839	319	-53.15	1.38	09	0.16	-54.00	2086.00	4450	20230201	-35.51	2830	20231024	1.41	4450	-35.51	20230201	2830	1.41	20231024	4450	-35.51	20230201	2830	1.41	20231024	0.69	N	154030	500	55 억		81631	N	N	0	N	00	N
47	20231024	110808	57	100.00	KOSDAQ	신저가		N	N	N	N		N	2840	-30	5	-1.05	43879770	15349	54.55	2870	2900	2830	3730	2010	2870	2858.80	0.73	0	-756	3006	2937	2896	2827	2786	2917	2807	56	860	500	1950	5	1	11120839	316	-52.59	1.36	09	0.14	-54.00	2086.00	4450	20230201	-36.18	2830	20231024	0.35	4450	-36.18	20230201	2830	0.35	20231024	4450	-36.18	20230201	2830	0.35	20231024	0.69	N	154030	500	55 억		81631	N	N	0	N	00	N
48	20231024	100800	57	100.00	KOSDAQ			N	N	N	N		N	2870	0	3	0.00	24307840	8464	30.08	2870	2900	2855	3730	2010	2870	2871.91	0.73	0	1590	3006	2937	2896	2827	2786	2917	2807	56	860	500	1950	5	1	11120839	319	-53.15	1.38	09	0.08	-54.00	2086.00	4450	20230201	-35.51	2850	20231020	0.70	4450	-35.51	20230201	2850	0.70	20231020	4450	-35.51	20230201	2850	0.70	20231020	0.69	N	154030	500	55 억		81631	N	N	0	N	00	N
49	20231024	090807	57	100.00	KOSDAQ			N	N	N	N		N	2890	20	2	0.70	10250180	3571	12.69	2870	2890	2865	3730	2010	2870	2870.39	0.73	0	2336	3006	2937	2896	2827	2786	2917	2807	56	860	500	1950	5	1	11120839	321	-53.52	1.39	09	0.03	-54.00	2086.00	4450	20230201	-35.06	2850	20231020	1.40	4450	-35.06	20230201	2850	1.40	20231020	4450	-35.06	20230201	2850	1.40	20231020	0.69	N	154030	500	55 억		81631	N	N	0	N	00	N
50	20231023	160755	57	100.00	KOSDAQ			N	N	N	N		N	2870	-95	5	-3.20	81755795	28139	26.93	2920	2965	2855	3850	2080	2965	2905.43	0.81	0	-8260	3455	3210	3030	2785	2605	3120	2695	56	885	500	2010	5	1	11120839	319	-53.15	1.38	09	0.25	-54.00	2086.00	4450	20230201	-35.51	2850	20231020	0.70	4450	-35.51	20230201	2850	0.70	20231020	4450	-35.51	20230201	2850	0.70	20231020	0.69	N	154030	500	55 억		89892	N	N	0	N	00	N
51	20231023	150800	57	100.00	KOSDAQ			N	N	N	N		N	2880	-85	5	-2.87	68502955	23512	22.51	2920	2965	2870	3850	2080	2965	2913.53	0.81	0	-8680	3455	3210	3030	2785	2605	3120	2695	56	885	500	2010	5	1	11120839	320	-53.33	1.38	09	0.21	-54.00	2086.00	4450	20230201	-35.28	2850	20231020	1.05	4450	-35.28	20230201	2850	1.05	20231020	4450	-35.28	20230201	2850	1.05	20231020	0.69	N	154030	500	55 억		89892	N	N	0	N	00	N
52	20231023	140757	57	100.00	KOSDAQ			N	N	N	N		N	2925	-40	5	-1.35	41569025	14226	13.62	2920	2965	2870	3850	2080	2965	2922.05	0.81	0	-2457	3455	3210	3030	2785	2605	3120	2695	56	885	500	2010	5	1	11120839	325	-54.17	1.40	09	0.13	-54.00	2086.00	4450	20230201	-34.27	2850	20231020	2.63	4450	-34.27	20230201	2850	2.63	20231020	4450	-34.27	20230201	2850	2.63	20231020	0.69	N	154030	500	55 억		89892	N	N	0	N	00	N
53	20231023	130804	57	100.00	KOSDAQ			N	N	N	N		N	2930	-35	5	-1.18	34291595	11736	11.23	2920	2965	2870	3850	2080	2965	2921.92	0.81	0	-2124	3455	3210	3030	2785	2605	3120	2695	56	885	500	2010	5	1	11120839	326	-54.26	1.40	09	0.11	-54.00	2086.00	4450	20230201	-34.16	2850	20231020	2.81	4450	-34.16	20230201	2850	2.81	20231020	4450	-34.16	20230201	2850	2.81	20231020	0.69	N	154030	500	55 억		89892	N	N	0	N	00	N
54	20231023	120756	57	100.00	KOSDAQ			N	N	N	N		N	2930	-35	5	-1.18	28449625	9737	9.32	2920	2965	2870	3850	2080	2965	2921.81	0.81	0	-1775	3455	3210	3030	2785	2605	3120	2695	56	885	500	2010	5	1	11120839	326	-54.26	1.40	09	0.09	-54.00	2086.00	4450	20230201	-34.16	2850	20231020	2.81	4450	-34.16	20230201	2850	2.81	20231020	4450	-34.16	20230201	2850	2.81	20231020	0.69	N	154030	500	55 억		89892	N	N	0	N	00	N
55	20231023	110754	57	100.00	KOSDAQ			N	N	N	N		N	2965	0	3	0.00	23631540	8097	7.75	2920	2965	2870	3850	2080	2965	2918.56	0.81	0	-411	3455	3210	3030	2785	2605	3120	2695	56	885	500	2010	5	1	11120839	330	-54.91	1.42	09	0.07	-54.00	2086.00	4450	20230201	-33.37	2850	20231020	4.04	4450	-33.37	20230201	2850	4.04	20231020	4450	-33.37	20230201	2850	4.04	20231020	0.69	N	154030	500	55 억		89892	N	N	0	N	00	N
56	20231023	100748	57	100.00	KOSDAQ			N	N	N	N		N	2930	-35	5	-1.18	16487330	5666	5.42	2920	2935	2870	3850	2080	2965	2909.87	0.81	0	150	3455	3210	3030	2785	2605	3120	2695	56	885	500	2010	5	1	11120839	326	-54.26	1.40	09	0.05	-54.00	2086.00	4450	20230201	-34.16	2850	20231020	2.81	4450	-34.16	20230201	2850	2.81	20231020	4450	-34.16	20230201	2850	2.81	20231020	0.69	N	154030	500	55 억		89892	N	N	0	N	00	N
57	20231023	090804	57	100.00	KOSDAQ			N	N	N	N		N	2920	-45	5	-1.52	8200795	2818	2.70	2920	2930	2870	3850	2080	2965	2910.15	0.81	0	633	3455	3210	3030	2785	2605	3120	2695	56	885	500	2010	5	1	11120839	325	-54.07	1.40	09	0.03	-54.00	2086.00	4450	20230201	-34.38	2850	20231020	2.46	4450	-34.38	20230201	2850	2.46	20231020	4450	-34.38	20230201	2850	2.46	20231020	0.69	N	154030	500	55 억		89892	N	N	0	N	00	N
58	20231020	160753	57	100.00	KOSDAQ	신저가		N	N	N	N		N	2965	-25	5	-0.84	313248990	104472	378.55	2980	3275	2850	3885	2095	2990	2998.40	0.80	0	850	3086	3037	3011	2962	2936	3025	2950	56	895	500	2030	5	1	11120839	330	-54.91	1.42	09	0.94	-54.00	2086.00	4450	20230201	-33.37	2850	20231020	4.04	4450	-33.37	20230201	2850	4.04	20231020	4450	-33.37	20230201	2850	4.04	20231020	0.68	N	154030	500	55 억		89040	N	N	0	N	00	N
59	20231020	150752	57	100.00	KOSDAQ	신저가		N	N	N	N		N	2895	-95	5	-3.18	308403935	102829	372.60	2980	3275	2850	3885	2095	2990	2999.19	0.80	0	1370	3086	3037	3011	2962	2936	3025	2950	56	895	500	2030	5	1	11120839	322	-53.61	1.39	09	0.92	-54.00	2086.00	4450	20230201	-34.94	2850	20231020	1.58	4450	-34.94	20230201	2850	1.58	20231020	4450	-34.94	20230201	2850	1.58	20231020	0.68	N	154030	500	55 억		89040	N	N	0	N	00	N
60	20231020	140757	57	100.00	KOSDAQ	신저가		N	N	N	N		N	2950	-40	5	-1.34	289900155	96496	349.65	2980	3275	2850	3885	2095	2990	3004.27	0.80	0	1836	3086	3037	3011	2962	2936	3025	2950	56	895	500	2030	5	1	11120839	328	-54.63	1.41	09	0.87	-54.00	2086.00	4450	20230201	-33.71	2850	20231020	3.51	4450	-33.71	20230201	2850	3.51	20231020	4450	-33.71	20230201	2850	3.51	20231020	0.68	N	154030	500	55 억		89040	N	N	0	N	00	N
61	20231020	130737	57	100.00	KOSDAQ	신저가		N	N	N	N		N	2895	-95	5	-3.18	274987710	91384	331.13	2980	3275	2850	3885	2095	2990	3009.15	0.80	0	607	3086	3037	3011	2962	2936	3025	2950	56	895	500	2030	5	1	11120839	322	-53.61	1.39	09	0.82	-54.00	2086.00	4450	20230201	-34.94	2850	20231020	1.58	4450	-34.94	20230201	2850	1.58	20231020	4450	-34.94	20230201	2850	1.58	20231020	0.68	N	154030	500	55 억		89040	N	N	0	N	00	N
62	20231020	120748	57	100.00	KOSDAQ	신저가		N	N	N	N		N	2920	-70	5	-2.34	268403005	89109	322.88	2980	3275	2850	3885	2095	2990	3012.08	0.80	0	-449	3086	3037	3011	2962	2936	3025	2950	56	895	500	2030	5	1	11120839	325	-54.07	1.40	09	0.80	-54.00	2086.00	4450	20230201	-34.38	2850	20231020	2.46	4450	-34.38	20230201	2850	2.46	20231020	4450	-34.38	20230201	2850	2.46	20231020	0.68	N	154030	500	55 억		89040	N	N	0	N	00	N
63	20231020	110757	57	100.00	KOSDAQ	신저가		N	N	N	N		N	2915	-75	5	-2.51	56461540	19186	69.52	2980	2985	2915	3885	2095	2990	2942.85	0.80	0	-8690	3086	3037	3011	2962	2936	3025	2950	56	895	500	2030	5	1	11120839	324	-53.98	1.40	09	0.17	-54.00	2086.00	4450	20230201	-34.49	2915	20231020	0.00	4450	-34.49	20230201	2915	0.00	20231020	4450	-34.49	20230201	2915	0.00	20231020	0.68	N	154030	500	55 억		89040	N	N	0	N	00	N
64	20231020	100747	57	100.00	KOSDAQ	신저가		N	N	N	N		N	2945	-45	5	-1.51	19055390	6430	23.30	2980	2985	2940	3885	2095	2990	2963.51	0.80	0	-1358	3086	3037	3011	2962	2936	3025	2950	56	895	500	2030	5	1	11120839	328	-54.54	1.41	09	0.06	-54.00	2086.00	4450	20230201	-33.82	2940	20231020	0.17	4450	-33.82	20230201	2940	0.17	20231020	4450	-33.82	20230201	2940	0.17	20231020	0.68	N	154030	500	55 억		89040	N	N	0	N	00	N
65	20231020	090749	57	100.00	KOSDAQ	신저가		N	N	N	N		N	2965	-25	5	-0.84	6348215	2134	7.73	2980	2980	2960	3885	2095	2990	2974.80	0.80	0	-865	3086	3037	3011	2962	2936	3025	2950	56	895	500	2030	5	1	11120839	330	-54.91	1.42	09	0.02	-54.00	2086.00	4450	20230201	-33.37	2960	20231020	0.17	4450	-33.37	20230201	2960	0.17	20231020	4450	-33.37	20230201	2960	0.17	20231020	0.68	N	154030	500	55 억		89040	N	N	0	N	00	N
66	20231019	160746	57	100.00	KOSDAQ	신저가		N	N	N	N		N	2990	-70	5	-2.29	83019065	27598	258.05	3025	3060	2985	3975	2145	3060	3008.16	0.81	0	-700	3113	3086	3068	3041	3023	3077	3032	56	915	500	2080	5	1	11120839	333	-55.37	1.43	09	0.25	-54.00	2086.00	4450	20230201	-32.81	2985	20231019	0.17	4450	-32.81	20230201	2985	0.17	20231019	4450	-32.81	20230201	2985	0.17	20231019	0.70	N	154030	500	55 억		89728	N	N	0	N	00	N
67	20231019	150739	57	100.00	KOSDAQ	신저가		N	N	N	N		N	3035	-25	5	-0.82	68850200	22879	213.92	3025	3060	3000	3975	2145	3060	3009.32	0.81	0	-571	3113	3086	3068	3041	3023	3077	3032	56	915	500	2080	5	1	11120839	338	-56.20	1.45	09	0.21	-54.00	2086.00	4450	20230201	-31.80	3000	20231019	1.17	4450	-31.80	20230201	3000	1.17	20231019	4450	-31.80	20230201	3000	1.17	20231019	0.70	N	154030	500	55 억		89728	N	N	0	N	00	N
68	20231019	140749	57	100.00	KOSDAQ	신저가		N	N	N	N		N	3015	-45	5	-1.47	34188875	11364	106.26	3025	3060	3000	3975	2145	3060	3008.52	0.81	0	-1716	3113	3086	3068	3041	3023	3077	3032	56	915	500	2080	5	1	11120839	335	-55.83	1.45	09	0.10	-54.00	2086.00	4450	20230201	-32.25	3000	20231019	0.50	4450	-32.25	20230201	3000	0.50	20231019	4450	-32.25	20230201	3000	0.50	20231019	0.70	N	154030	500	55 억		89728	N	N	0	N	00	N
69	20231019	130740	57	100.00	KOSDAQ	신저가		N	N	N	N		N	3005	-55	5	-1.80	24220490	8047	75.24	3025	3060	3000	3975	2145	3060	3009.88	0.81	0	-1296	3113	3086	3068	3041	3023	3077	3032	56	915	500	2080	5	1	11120839	334	-55.65	1.44	09	0.07	-54.00	2086.00	4450	20230201	-32.47	3000	20231019	0.17	4450	-32.47	20230201	3000	0.17	20231019	4450	-32.47	20230201	3000	0.17	20231019	0.70	N	154030	500	55 억		89728	N	N	0	N	00	N
70	20231019	120747	57	100.00	KOSDAQ	신저가		N	N	N	N		N	3005	-55	5	-1.80	21238075	7055	65.97	3025	3060	3000	3975	2145	3060	3010.36	0.81	0	-1134	3113	3086	3068	3041	3023	3077	3032	56	915	500	2080	5	1	11120839	334	-55.65	1.44	09	0.06	-54.00	2086.00	4450	20230201	-32.47	3000	20231019	0.17	4450	-32.47	20230201	3000	0.17	20231019	4450	-32.47	20230201	3000	0.17	20231019	0.70	N	154030	500	55 억		89728	N	N	0	N	00	N
71	20231019	110743	57	100.00	KOSDAQ	신저가		N	N	N	N		N	3005	-55	5	-1.80	18395480	6109	57.12	3025	3060	3000	3975	2145	3060	3011.21	0.81	0	-633	3113	3086	3068	3041	3023	3077	3032	56	915	500	2080	5	1	11120839	334	-55.65	1.44	09	0.05	-54.00	2086.00	4450	20230201	-32.47	3000	20231019	0.17	4450	-32.47	20230201	3000	0.17	20231019	4450	-32.47	20230201	3000	0.17	20231019	0.70	N	154030	500	55 억		89728	N	N	0	N	00	N
72	20231019	100737	57	100.00	KOSDAQ	신저가		N	N	N	N		N	3025	-35	5	-1.14	11877735	3951	36.94	3025	3030	3000	3975	2145	3060	3006.26	0.81	0	-749	3113	3086	3068	3041	3023	3077	3032	56	915	500	2080	5	1	11120839	336	-56.02	1.45	09	0.04	-54.00	2086.00	4450	20230201	-32.02	3000	20231019	0.83	4450	-32.02	20230201	3000	0.83	20231019	4450	-32.02	20230201	3000	0.83	20231019	0.70	N	154030	500	55 억		89728	N	N	0	N	00	N
73	20231019	090747	57	100.00	KOSDAQ			N	N	N	N		N	3010	-50	5	-1.63	1849335	614	5.74	3025	3030	3005	3975	2145	3060	3011.95	0.81	0	-415	3113	3086	3068	3041	3023	3077	3032	56	915	500	2080	5	1	11120839	335	-55.74	1.44	09	0.01	-54.00	2086.00	4450	20230201	-32.36	3000	20221031	0.33	4450	-32.36	20230201	3005	0.17	20231019	4450	-32.36	20230201	3000	0.33	20221031	0.70	N	154030	500	55 억		89728	N	N	0	N	00	N
74	20231018	160750	57	100.00	KOSDAQ			N	N	N	N		N	3060	-35	5	-1.13	32880110	10695	88.28	3080	3095	3050	4020	2170	3095	3074.34	0.82	0	-1959	3161	3127	3081	3047	3001	3105	3025	56	925	500	2100	5	1	11120839	340	-56.67	1.47	09	0.10	-54.00	2086.00	4450	20230201	-31.24	3000	20221031	2.00	4450	-31.24	20230201	3005	1.83	20231010	4450	-31.24	20230201	3000	2.00	20221031	0.70	N	154030	500	55 억		91675	N	N	0	N	00	N
75	20231018	150742	57	100.00	KOSDAQ			N	N	N	N		N	3060	-35	5	-1.13	32494575	10569	87.24	3080	3095	3050	4020	2170	3095	3074.52	0.82	0	-1959	3161	3127	3081	3047	3001	3105	3025	56	925	500	2100	5	1	11120839	340	-56.67	1.47	09	0.10	-54.00	2086.00	4450	20230201	-31.24	3000	20221031	2.00	4450	-31.24	20230201	3005	1.83	20231010	4450	-31.24	20230201	3000	2.00	20221031	0.70	N	154030	500	55 억		91675	N	N	0	N	00	N
76	20231018	140731	57	100.00	KOSDAQ			N	N	N	N		N	3075	-20	5	-0.65	24843540	8067	66.59	3080	3095	3050	4020	2170	3095	3079.65	0.82	0	-1707	3161	3127	3081	3047	3001	3105	3025	56	925	500	2100	5	1	11120839	342	-56.94	1.47	09	0.07	-54.00	2086.00	4450	20230201	-30.90	3000	20221031	2.50	4450	-30.90	20230201	3005	2.33	20231010	4450	-30.90	20230201	3000	2.50	20221031	0.70	N	154030	500	55 억		91675	N	N	0	N	00	N
77	20231018	130729	57	100.00	KOSDAQ			N	N	N	N		N	3085	-10	5	-0.32	19105485	6201	51.18	3080	3095	3050	4020	2170	3095	3081.03	0.82	0	-1462	3161	3127	3081	3047	3001	3105	3025	56	925	500	2100	5	1	11120839	343	-57.13	1.48	09	0.06	-54.00	2086.00	4450	20230201	-30.67	3000	20221031	2.83	4450	-30.67	20230201	3005	2.66	20231010	4450	-30.67	20230201	3000	2.83	20221031	0.70	N	154030	500	55 억		91675	N	N	0	N	00	N
78	20231018	120743	57	100.00	KOSDAQ			N	N	N	N		N	3095	0	3	0.00	19053040	6184	51.04	3080	3095	3050	4020	2170	3095	3081.02	0.82	0	-1447	3161	3127	3081	3047	3001	3105	3025	56	925	500	2100	5	1	11120839	344	-57.31	1.48	09	0.06	-54.00	2086.00	4450	20230201	-30.45	3000	20221031	3.17	4450	-30.45	20230201	3005	3.00	20231010	4450	-30.45	20230201	3000	3.17	20221031	0.70	N	154030	500	55 억		91675	N	N	0	N	00	N
79	20231018	110736	57	100.00	KOSDAQ			N	N	N	N		N	3075	-20	5	-0.65	8420940	2747	22.67	3080	3090	3050	4020	2170	3095	3065.50	0.82	0	-1408	3161	3127	3081	3047	3001	3105	3025	56	925	500	2100	5	1	11120839	342	-56.94	1.47	09	0.02	-54.00	2086.00	4450	20230201	-30.90	3000	20221031	2.50	4450	-30.90	20230201	3005	2.33	20231010	4450	-30.90	20230201	3000	2.50	20221031	0.70	N	154030	500	55 억		91675	N	N	0	N	00	N
80	20231018	100744	57	100.00	KOSDAQ			N	N	N	N		N	3075	-20	5	-0.65	8270500	2698	22.27	3080	3090	3050	4020	2170	3095	3065.42	0.82	0	-1383	3161	3127	3081	3047	3001	3105	3025	56	925	500	2100	5	1	11120839	342	-56.94	1.47	09	0.02	-54.00	2086.00	4450	20230201	-30.90	3000	20221031	2.50	4450	-30.90	20230201	3005	2.33	20231010	4450	-30.90	20230201	3000	2.50	20221031	0.70	N	154030	500	55 억		91675	N	N	0	N	00	N
81	20231018	090732	57	100.00	KOSDAQ			N	N	N	N		N	3060	-35	5	-1.13	2931600	955	7.88	3080	3080	3050	4020	2170	3095	3069.74	0.82	0	-420	3161	3127	3081	3047	3001	3105	3025	56	925	500	2100	5	1	11120839	340	-56.67	1.47	09	0.01	-54.00	2086.00	4450	20230201	-31.24	3000	20221031	2.00	4450	-31.24	20230201	3005	1.83	20231010	4450	-31.24	20230201	3000	2.00	20221031	0.70	N	154030	500	55 억		91675	N	N	0	N	00	N
82	20231017	160736	57	100.00	KOSDAQ			N	N	N	N		N	3095	-20	5	-0.64	37417055	12115	87.82	3100	3115	3035	4045	2185	3115	3088.45	0.83	0	-675	3191	3152	3081	3042	2971	3172	3062	56	930	500	2110	5	1	11120839	344	-57.31	1.48	09	0.11	-54.00	2086.00	4450	20230201	-30.45	3000	20221031	3.17	4450	-30.45	20230201	3005	3.00	20231010	4450	-30.45	20230201	3000	3.17	20221031	0.71	N	154030	500	55 억		92364	N	N	0	N	00	N
83	20231017	150742	57	100.00	KOSDAQ			N	N	N	N		N	3080	-35	5	-1.12	34457825	11156	80.86	3100	3115	3035	4045	2185	3115	3088.73	0.83	0	-708	3191	3152	3081	3042	2971	3172	3062	56	930	500	2110	5	1	11120839	343	-57.04	1.48	09	0.10	-54.00	2086.00	4450	20230201	-30.79	3000	20221031	2.67	4450	-30.79	20230201	3005	2.50	20231010	4450	-30.79	20230201	3000	2.67	20221031	0.71	N	154030	500	55 억		92364	N	N	0	N	00	N
84	20231017	140741	57	100.00	KOSDAQ			N	N	N	N		N	3070	-45	5	-1.44	30903750	9998	72.47	3100	3115	3035	4045	2185	3115	3090.99	0.83	0	-702	3191	3152	3081	3042	2971	3172	3062	56	930	500	2110	5	1	11120839	341	-56.85	1.47	09	0.09	-54.00	2086.00	4450	20230201	-31.01	3000	20221031	2.33	4450	-31.01	20230201	3005	2.16	20231010	4450	-31.01	20230201	3000	2.33	20221031	0.71	N	154030	500	55 억		92364	N	N	0	N	00	N
85	20231017	130735	57	100.00	KOSDAQ			N	N	N	N		N	3085	-30	5	-0.96	29156550	9433	68.37	3100	3115	3035	4045	2185	3115	3090.91	0.83	0	-427	3191	3152	3081	3042	2971	3172	3062	56	930	500	2110	5	1	11120839	343	-57.13	1.48	09	0.08	-54.00	2086.00	4450	20230201	-30.67	3000	20221031	2.83	4450	-30.67	20230201	3005	2.66	20231010	4450	-30.67	20230201	3000	2.83	20221031	0.71	N	154030	500	55 억		92364	N	N	0	N	00	N
86	20231017	120740	57	100.00	KOSDAQ			N	N	N	N		N	3085	-30	5	-0.96	20819900	6708	48.62	3100	3115	3070	4045	2185	3115	3103.74	0.83	0	-655	3191	3152	3081	3042	2971	3172	3062	56	930	500	2110	5	1	11120839	343	-57.13	1.48	09	0.06	-54.00	2086.00	4450	20230201	-30.67	3000	20221031	2.83	4450	-30.67	20230201	3005	2.66	20231010	4450	-30.67	20230201	3000	2.83	20221031	0.71	N	154030	500	55 억		92364	N	N	0	N	00	N
87	20231017	110732	57	100.00	KOSDAQ			N	N	N	N		N	3105	-10	5	-0.32	15832040	5094	36.92	3100	3115	3070	4045	2185	3115	3107.98	0.83	0	-593	3191	3152	3081	3042	2971	3172	3062	56	930	500	2110	5	1	11120839	345	-57.50	1.49	09	0.05	-54.00	2086.00	4450	20230201	-30.22	3000	20221031	3.50	4450	-30.22	20230201	3005	3.33	20231010	4450	-30.22	20230201	3000	3.50	20221031	0.71	N	154030	500	55 억		92364	N	N	0	N	00	N
88	20231017	100726	57	100.00	KOSDAQ			N	N	N	N		N	3115	0	3	0.00	14613440	4702	34.08	3100	3115	3070	4045	2185	3115	3107.92	0.83	0	-393	3191	3152	3081	3042	2971	3172	3062	56	930	500	2110	5	1	11120839	346	-57.69	1.49	09	0.04	-54.00	2086.00	4450	20230201	-30.00	3000	20221031	3.83	4450	-30.00	20230201	3005	3.66	20231010	4450	-30.00	20230201	3000	3.83	20221031	0.71	N	154030	500	55 억		92364	N	N	0	N	00	N
89	20231017	090732	57	100.00	KOSDAQ			N	N	N	N		N	3110	-5	5	-0.16	3035525	983	7.13	3100	3110	3070	4045	2185	3115	3088.02	0.83	0	-46	3191	3152	3081	3042	2971	3172	3062	56	930	500	2110	5	1	11120839	346	-57.59	1.49	09	0.01	-54.00	2086.00	4450	20230201	-30.11	3000	20221031	3.67	4450	-30.11	20230201	3005	3.49	20231010	4450	-30.11	20230201	3000	3.67	20221031	0.71	N	154030	500	55 억		92364	N	N	0	N	00	N
90	20231016	160733	57	100.00	KOSDAQ			N	N	N	N		N	3115	15	2	0.48	42109950	13745	91.00	3105	3120	3010	4030	2170	3100	3063.66	0.87	0	-4694	3146	3122	3091	3067	3036	3135	3080	56	930	500	2100	5	1	11120839	346	-57.69	1.49	09	0.12	-54.00	2086.00	4450	20230201	-30.00	3000	20221031	3.83	4450	-30.00	20230201	3005	3.66	20231010	4450	-30.00	20230201	3000	3.83	20221031	0.73	N	154030	500	55 억		97058	N	N	0	N	00	N
91	20231016	150733	57	100.00	KOSDAQ			N	N	N	N		N	3070	-30	5	-0.97	38839860	12689	84.01	3105	3120	3010	4030	2170	3100	3060.91	0.87	0	-4696	3146	3122	3091	3067	3036	3135	3080	56	930	500	2100	5	1	11120839	341	-56.85	1.47	09	0.11	-54.00	2086.00	4450	20230201	-31.01	3000	20221031	2.33	4450	-31.01	20230201	3005	2.16	20231010	4450	-31.01	20230201	3000	2.33	20221031	0.73	N	154030	500	55 억		97058	N	N	0	N	00	N
92	20231016	140734	57	100.00	KOSDAQ			N	N	N	N		N	3070	-30	5	-0.97	37800890	12350	81.77	3105	3120	3010	4030	2170	3100	3060.80	0.87	0	-4524	3146	3122	3091	3067	3036	3135	3080	56	930	500	2100	5	1	11120839	341	-56.85	1.47	09	0.11	-54.00	2086.00	4450	20230201	-31.01	3000	20221031	2.33	4450	-31.01	20230201	3005	2.16	20231010	4450	-31.01	20230201	3000	2.33	20221031	0.73	N	154030	500	55 억		97058	N	N	0	N	00	N
93	20231016	130728	57	100.00	KOSDAQ			N	N	N	N		N	3065	-35	5	-1.13	35071725	11460	75.87	3105	3120	3010	4030	2170	3100	3060.36	0.87	0	-4554	3146	3122	3091	3067	3036	3135	3080	56	930	500	2100	5	1	11120839	341	-56.76	1.47	09	0.10	-54.00	2086.00	4450	20230201	-31.12	3000	20221031	2.17	4450	-31.12	20230201	3005	2.00	20231010	4450	-31.12	20230201	3000	2.17	20221031	0.73	N	154030	500	55 억		97058	N	N	0	N	00	N
94	20231016	120729	57	100.00	KOSDAQ			N	N	N	N		N	3010	-90	5	-2.90	29219125	9537	63.14	3105	3120	3010	4030	2170	3100	3063.76	0.87	0	-3977	3146	3122	3091	3067	3036	3135	3080	56	930	500	2100	5	1	11120839	335	-55.74	1.44	09	0.09	-54.00	2086.00	4450	20230201	-32.36	3000	20221031	0.33	4450	-32.36	20230201	3005	0.17	20231010	4450	-32.36	20230201	3000	0.33	20221031	0.73	N	154030	500	55 억		97058	N	N	0	N	00	N
95	20231016	110724	57	100.00	KOSDAQ			N	N	N	N		N	3045	-55	5	-1.77	21418785	6957	46.06	3105	3120	3025	4030	2170	3100	3078.74	0.87	0	-3728	3146	3122	3091	3067	3036	3135	3080	56	930	500	2100	5	1	11120839	339	-56.39	1.46	09	0.06	-54.00	2086.00	4450	20230201	-31.57	3000	20221031	1.50	4450	-31.57	20230201	3005	1.33	20231010	4450	-31.57	20230201	3000	1.50	20221031	0.73	N	154030	500	55 억		97058	N	N	0	N	00	N
96	20231016	100721	57	100.00	KOSDAQ			N	N	N	N		N	3070	-30	5	-0.97	18061820	5854	38.76	3105	3120	3025	4030	2170	3100	3085.38	0.87	0	-3391	3146	3122	3091	3067	3036	3135	3080	56	930	500	2100	5	1	11120839	341	-56.85	1.47	09	0.05	-54.00	2086.00	4450	20230201	-31.01	3000	20221031	2.33	4450	-31.01	20230201	3005	2.16	20231010	4450	-31.01	20230201	3000	2.33	20221031	0.73	N	154030	500	55 억		97058	N	N	0	N	00	N
97	20231016	090724	57	100.00	KOSDAQ			N	N	N	N		N	3120	20	2	0.65	11508720	3711	24.57	3105	3120	3100	4030	2170	3100	3101.24	0.87	0	-3273	3146	3122	3091	3067	3036	3135	3080	56	930	500	2100	5	1	11120839	347	-57.78	1.50	09	0.03	-54.00	2086.00	4450	20230201	-29.89	3000	20221031	4.00	4450	-29.89	20230201	3005	3.83	20231010	4450	-29.89	20230201	3000	4.00	20221031	0.73	N	154030	500	55 억		97058	N	N	0	N	00	N
98	20231012	160745	57	100.00	KOSDAQ			N	N	N	N		N	3080	15	2	0.49	40794985	13293	72.26	3065	3095	3045	3980	2150	3065	3068.90	0.88	0	1555	3188	3126	3078	3016	2968	3102	2992	56	915	500	2080	5	1	11120839	343	-57.04	1.48	09	0.12	-54.00	2086.00	4450	20230201	-30.79	3000	20221031	2.67	4450	-30.79	20230201	3005	2.50	20231010	4450	-30.79	20230201	3000	2.67	20221031	0.76	N	154030	500	55 억		97557	N	N	0	N	00	N
99	20231012	150729	57	100.00	KOSDAQ			N	N	N	N		N	3065	0	3	0.00	34002930	11086	60.26	3065	3095	3045	3980	2150	3065	3067.20	0.88	0	1654	3188	3126	3078	3016	2968	3102	2992	56	915	500	2080	5	1	11120839	341	-56.76	1.47	09	0.10	-54.00	2086.00	4450	20230201	-31.12	3000	20221031	2.17	4450	-31.12	20230201	3005	2.00	20231010	4450	-31.12	20230201	3000	2.17	20221031	0.76	N	154030	500	55 억		97557	N	N	0	N	00	N
100	20231012	140727	57	100.00	KOSDAQ			N	N	N	N		N	3065	0	3	0.00	30935805	10087	54.83	3065	3095	3045	3980	2150	3065	3066.90	0.88	0	1930	3188	3126	3078	3016	2968	3102	2992	56	915	500	2080	5	1	11120839	341	-56.76	1.47	09	0.09	-54.00	2086.00	4450	20230201	-31.12	3000	20221031	2.17	4450	-31.12	20230201	3005	2.00	20231010	4450	-31.12	20230201	3000	2.17	20221031	0.76	N	154030	500	55 억		97557	N	N	0	N	00	N
101	20231012	130729	57	100.00	KOSDAQ			N	N	N	N		N	3080	15	2	0.49	28073870	9155	49.76	3065	3095	3045	3980	2150	3065	3066.51	0.88	0	1945	3188	3126	3078	3016	2968	3102	2992	56	915	500	2080	5	1	11120839	343	-57.04	1.48	09	0.08	-54.00	2086.00	4450	20230201	-30.79	3000	20221031	2.67	4450	-30.79	20230201	3005	2.50	20231010	4450	-30.79	20230201	3000	2.67	20221031	0.76	N	154030	500	55 억		97557	N	N	0	N	00	N
102	20231012	120737	57	100.00	KOSDAQ			N	N	N	N		N	3075	10	2	0.33	21579130	7044	38.29	3065	3095	3045	3980	2150	3065	3063.48	0.88	0	1945	3188	3126	3078	3016	2968	3102	2992	56	915	500	2080	5	1	11120839	342	-56.94	1.47	09	0.06	-54.00	2086.00	4450	20230201	-30.90	3000	20221031	2.50	4450	-30.90	20230201	3005	2.33	20231010	4450	-30.90	20230201	3000	2.50	20221031	0.76	N	154030	500	55 억		97557	N	N	0	N	00	N
103	20231012	110736	57	100.00	KOSDAQ			N	N	N	N		N	3080	15	2	0.49	19443945	6349	34.51	3065	3095	3045	3980	2150	3065	3062.52	0.88	0	2324	3188	3126	3078	3016	2968	3102	2992	56	915	500	2080	5	1	11120839	343	-57.04	1.48	09	0.06	-54.00	2086.00	4450	20230201	-30.79	3000	20221031	2.67	4450	-30.79	20230201	3005	2.50	20231010	4450	-30.79	20230201	3000	2.67	20221031	0.76	N	154030	500	55 억		97557	N	N	0	N	00	N
104	20231012	100731	57	100.00	KOSDAQ			N	N	N	N		N	3090	25	2	0.82	14702835	4811	26.15	3065	3095	3045	3980	2150	3065	3056.09	0.88	0	2561	3188	3126	3078	3016	2968	3102	2992	56	915	500	2080	5	1	11120839	344	-57.22	1.48	09	0.04	-54.00	2086.00	4450	20230201	-30.56	3000	20221031	3.00	4450	-30.56	20230201	3005	2.83	20231010	4450	-30.56	20230201	3000	3.00	20221031	0.76	N	154030	500	55 억		97557	N	N	0	N	00	N
105	20231012	090737	57	100.00	KOSDAQ			N	N	N	N		N	3045	-20	5	-0.65	9384900	3080	16.74	3065	3070	3045	3980	2150	3065	3047.05	0.88	0	2210	3188	3126	3078	3016	2968	3102	2992	56	915	500	2080	5	1	11120839	339	-56.39	1.46	09	0.03	-54.00	2086.00	4450	20230201	-31.57	3000	20221031	1.50	4450	-31.57	20230201	3005	1.33	20231010	4450	-31.57	20230201	3000	1.50	20221031	0.76	N	154030	500	55 억		97557	N	N	0	N	00	N
106	20231011	160727	57	100.00	KOSDAQ			N	N	N	N		N	3065	30	2	0.99	56280405	18397	62.60	3140	3140	3030	3945	2125	3035	3059.19	0.88	0	-259	3141	3087	3046	2992	2951	3067	2972	56	910	500	2060	5	1	11120839	341	-56.76	1.47	09	0.17	-54.00	2086.00	4450	20230201	-31.12	3000	20221031	2.17	4450	-31.12	20230201	3005	2.00	20231010	4450	-31.12	20230201	3000	2.17	20221031	0.76	N	154030	500	55 억		97816	N	N	0	N	00	N
107	20231011	150730	57	100.00	KOSDAQ			N	N	N	N		N	3060	25	2	0.82	48227365	15769	53.66	3140	3140	3030	3945	2125	3035	3058.37	0.88	0	-193	3141	3087	3046	2992	2951	3067	2972	56	910	500	2060	5	1	11120839	340	-56.67	1.47	09	0.14	-54.00	2086.00	4450	20230201	-31.24	3000	20221031	2.00	4450	-31.24	20230201	3005	1.83	20231010	4450	-31.24	20230201	3000	2.00	20221031	0.76	N	154030	500	55 억		97816	N	N	0	N	00	N
108	20231011	140734	57	100.00	KOSDAQ			N	N	N	N		N	3035	0	3	0.00	38184835	12464	42.41	3140	3140	3035	3945	2125	3035	3063.61	0.88	0	1105	3141	3087	3046	2992	2951	3067	2972	56	910	500	2060	5	1	11120839	338	-56.20	1.45	09	0.11	-54.00	2086.00	4450	20230201	-31.80	3000	20221031	1.17	4450	-31.80	20230201	3005	1.00	20231010	4450	-31.80	20230201	3000	1.17	20221031	0.76	N	154030	500	55 억		97816	N	N	0	N	00	N
109	20231011	130725	57	100.00	KOSDAQ			N	N	N	N		N	3055	20	2	0.66	29674555	9672	32.91	3140	3140	3040	3945	2125	3035	3068.09	0.88	0	1481	3141	3087	3046	2992	2951	3067	2972	56	910	500	2060	5	1	11120839	340	-56.57	1.46	09	0.09	-54.00	2086.00	4450	20230201	-31.35	3000	20221031	1.83	4450	-31.35	20230201	3005	1.66	20231010	4450	-31.35	20230201	3000	1.83	20221031	0.76	N	154030	500	55 억		97816	N	N	0	N	00	N
110	20231011	120739	57	100.00	KOSDAQ			N	N	N	N		N	3050	15	2	0.49	27405165	8928	30.38	3140	3140	3040	3945	2125	3035	3069.57	0.88	0	1704	3141	3087	3046	2992	2951	3067	2972	56	910	500	2060	5	1	11120839	339	-56.48	1.46	09	0.08	-54.00	2086.00	4450	20230201	-31.46	3000	20221031	1.67	4450	-31.46	20230201	3005	1.50	20231010	4450	-31.46	20230201	3000	1.67	20221031	0.76	N	154030	500	55 억		97816	N	N	0	N	00	N
111	20231011	110732	57	100.00	KOSDAQ			N	N	N	N		N	3060	25	2	0.82	25470220	8293	28.22	3140	3140	3040	3945	2125	3035	3071.29	0.88	0	1798	3141	3087	3046	2992	2951	3067	2972	56	910	500	2060	5	1	11120839	340	-56.67	1.47	09	0.07	-54.00	2086.00	4450	20230201	-31.24	3000	20221031	2.00	4450	-31.24	20230201	3005	1.83	20231010	4450	-31.24	20230201	3000	2.00	20221031	0.76	N	154030	500	55 억		97816	N	N	0	N	00	N
112	20231011	100729	57	100.00	KOSDAQ			N	N	N	N		N	3055	20	2	0.66	23066235	7506	25.54	3140	3140	3040	3945	2125	3035	3073.04	0.88	0	1942	3141	3087	3046	2992	2951	3067	2972	56	910	500	2060	5	1	11120839	340	-56.57	1.46	09	0.07	-54.00	2086.00	4450	20230201	-31.35	3000	20221031	1.83	4450	-31.35	20230201	3005	1.66	20231010	4450	-31.35	20230201	3000	1.83	20221031	0.76	N	154030	500	55 억		97816	N	N	0	N	00	N
113	20231011	090733	57	100.00	KOSDAQ			N	N	N	N		N	3040	5	2	0.16	14896855	4836	16.46	3140	3140	3040	3945	2125	3035	3080.41	0.88	0	1265	3141	3087	3046	2992	2951	3067	2972	56	910	500	2060	5	1	11120839	338	-56.30	1.46	09	0.04	-54.00	2086.00	4450	20230201	-31.69	3000	20221031	1.33	4450	-31.69	20230201	3005	1.16	20231010	4450	-31.69	20230201	3000	1.33	20221031	0.76	N	154030	500	55 억		97816	N	N	0	N	00	N
114	20231010	160724	57	100.00	KOSDAQ			N	N	N	N		N	3035	-20	5	-0.65	89684600	29387	334.02	3055	3100	3005	3970	2140	3055	3051.86	0.92	0	-4909	3131	3092	3061	3022	2991	3077	3007	56	915	500	2070	5	1	11120839	338	-56.20	1.45	09	0.26	-54.00	2086.00	4450	20230201	-31.80	3000	20221031	1.17	4450	-31.80	20230201	3005	1.00	20231010	4450	-31.80	20230201	3000	1.17	20221031	0.78	N	154030	500	55 억		102725	N	N	0	N	00	N
115	20231010	150722	57	100.00	KOSDAQ			N	N	N	N		N	3025	-30	5	-0.98	84739645	27755	315.47	3055	3100	3005	3970	2140	3055	3053.13	0.92	0	-4909	3131	3092	3061	3022	2991	3077	3007	56	915	500	2070	5	1	11120839	336	-56.02	1.45	09	0.25	-54.00	2086.00	4450	20230201	-32.02	3000	20221031	0.83	4450	-32.02	20230201	3005	0.67	20231010	4450	-32.02	20230201	3000	0.83	20221031	0.78	N	154030	500	55 억		102725	N	N	0	N	00	N
116	20231010	140726	57	100.00	KOSDAQ			N	N	N	N		N	3025	-30	5	-0.98	66572035	21744	247.15	3055	3100	3025	3970	2140	3055	3061.63	0.92	0	-3442	3131	3092	3061	3022	2991	3077	3007	56	915	500	2070	5	1	11120839	336	-56.02	1.45	09	0.20	-54.00	2086.00	4450	20230201	-32.02	3000	20221031	0.83	4450	-32.02	20230201	3025	0.00	20231010	4450	-32.02	20230201	3000	0.83	20221031	0.78	N	154030	500	55 억		102725	N	N	0	N	00	N
117	20231010	130719	57	100.00	KOSDAQ			N	N	N	N		N	3075	20	2	0.65	54353555	17736	201.59	3055	3100	3035	3970	2140	3055	3064.59	0.92	0	-1968	3131	3092	3061	3022	2991	3077	3007	56	915	500	2070	5	1	11120839	342	-56.94	1.47	09	0.16	-54.00	2086.00	4450	20230201	-30.90	3000	20221031	2.50	4450	-30.90	20230201	3030	1.49	20231006	4450	-30.90	20230201	3000	2.50	20221031	0.78	N	154030	500	55 억		102725	N	N	0	N	00	N
118	20231010	120718	57	100.00	KOSDAQ			N	N	N	N		N	3100	45	2	1.47	35251520	11546	131.23	3055	3100	3035	3970	2140	3055	3053.14	0.92	0	1397	3131	3092	3061	3022	2991	3077	3007	56	915	500	2070	5	1	11120839	345	-57.41	1.49	09	0.10	-54.00	2086.00	4450	20230201	-30.34	3000	20221031	3.33	4450	-30.34	20230201	3030	2.31	20231006	4450	-30.34	20230201	3000	3.33	20221031	0.78	N	154030	500	55 억		102725	N	N	0	N	00	N
119	20231010	110706	57	100.00	KOSDAQ			N	N	N	N		N	3070	15	2	0.49	31396365	10294	117.00	3055	3075	3035	3970	2140	3055	3049.97	0.92	0	1614	3131	3092	3061	3022	2991	3077	3007	56	915	500	2070	5	1	11120839	341	-56.85	1.47	09	0.09	-54.00	2086.00	4450	20230201	-31.01	3000	20221031	2.33	4450	-31.01	20230201	3030	1.32	20231006	4450	-31.01	20230201	3000	2.33	20221031	0.78	N	154030	500	55 억		102725	N	N	0	N	00	N
120	20231010	100713	57	100.00	KOSDAQ			N	N	N	N		N	3055	0	3	0.00	28428400	9323	105.97	3055	3075	3035	3970	2140	3055	3049.28	0.92	0	1771	3131	3092	3061	3022	2991	3077	3007	56	915	500	2070	5	1	11120839	340	-56.57	1.46	09	0.08	-54.00	2086.00	4450	20230201	-31.35	3000	20221031	1.83	4450	-31.35	20230201	3030	0.83	20231006	4450	-31.35	20230201	3000	1.83	20221031	0.78	N	154030	500	55 억		102725	N	N	0	N	00	N
121	20231010	090707	57	100.00	KOSDAQ			N	N	N	N		N	3035	-20	5	-0.65	19801330	6510	73.99	3055	3075	3035	3970	2140	3055	3041.68	0.92	0	2100	3131	3092	3061	3022	2991	3077	3007	56	915	500	2070	5	1	11120839	338	-56.20	1.45	09	0.06	-54.00	2086.00	4450	20230201	-31.80	3000	20221031	1.17	4450	-31.80	20230201	3030	0.17	20231006	4450	-31.80	20230201	3000	1.17	20221031	0.78	N	154030	500	55 억		102725	N	N	0	N	00	N
122	20231006	160715	57	100.00	KOSDAQ			N	N	N	N		N	3055	-25	5	-0.81	27007500	8798	53.68	3080	3100	3030	4000	2160	3080	3069.91	0.93	0	-275	3230	3155	3100	3025	2970	3127	2997	56	920	500	2090	5	1	11120839	340	-56.57	1.46	09	0.08	-54.00	2086.00	4450	20230201	-31.35	3000	20221031	1.83	4450	-31.35	20230201	3030	0.83	20231006	4450	-31.35	20230201	3000	1.83	20221031	0.77	N	154030	500	55 억		103000	N	N	0	N	00	N
123	20231006	150705	57	100.00	KOSDAQ			N	N	N	N		N	3085	5	2	0.16	25011700	8145	49.69	3080	3100	3030	4000	2160	3080	3070.80	0.93	0	-278	3230	3155	3100	3025	2970	3127	2997	56	920	500	2090	5	1	11120839	343	-57.13	1.48	09	0.07	-54.00	2086.00	4450	20230201	-30.67	3000	20221031	2.83	4450	-30.67	20230201	3030	1.82	20231006	4450	-30.67	20230201	3000	2.83	20221031	0.77	N	154030	500	55 억		103000	N	N	0	N	00	N
124	20231006	140706	57	100.00	KOSDAQ			N	N	N	N		N	3080	0	3	0.00	21526855	7011	42.77	3080	3100	3030	4000	2160	3080	3070.44	0.93	0	-131	3230	3155	3100	3025	2970	3127	2997	56	920	500	2090	5	1	11120839	343	-57.04	1.48	09	0.06	-54.00	2086.00	4450	20230201	-30.79	3000	20221031	2.67	4450	-30.79	20230201	3030	1.65	20231006	4450	-30.79	20230201	3000	2.67	20221031	0.77	N	154030	500	55 억		103000	N	N	0	N	00	N
125	20231006	130658	57	100.00	KOSDAQ			N	N	N	N		N	3085	5	2	0.16	20950360	6824	41.63	3080	3100	3030	4000	2160	3080	3070.10	0.93	0	25	3230	3155	3100	3025	2970	3127	2997	56	920	500	2090	5	1	11120839	343	-57.13	1.48	09	0.06	-54.00	2086.00	4450	20230201	-30.67	3000	20221031	2.83	4450	-30.67	20230201	3030	1.82	20231006	4450	-30.67	20230201	3000	2.83	20221031	0.77	N	154030	500	55 억		103000	N	N	0	N	00	N
126	20231006	120657	57	100.00	KOSDAQ			N	N	N	N		N	3080	0	3	0.00	19679430	6410	39.11	3080	3100	3030	4000	2160	3080	3070.11	0.93	0	87	3230	3155	3100	3025	2970	3127	2997	56	920	500	2090	5	1	11120839	343	-57.04	1.48	09	0.06	-54.00	2086.00	4450	20230201	-30.79	3000	20221031	2.67	4450	-30.79	20230201	3030	1.65	20231006	4450	-30.79	20230201	3000	2.67	20221031	0.77	N	154030	500	55 억		103000	N	N	0	N	00	N
127	20231006	110650	57	100.00	KOSDAQ			N	N	N	N		N	3095	15	2	0.49	18780770	6119	37.33	3080	3100	3030	4000	2160	3080	3069.25	0.93	0	300	3230	3155	3100	3025	2970	3127	2997	56	920	500	2090	5	1	11120839	344	-57.31	1.48	09	0.06	-54.00	2086.00	4450	20230201	-30.45	3000	20221031	3.17	4450	-30.45	20230201	3030	2.15	20231006	4450	-30.45	20230201	3000	3.17	20221031	0.77	N	154030	500	55 억		103000	N	N	0	N	00	N
128	20231006	100656	57	100.00	KOSDAQ			N	N	N	N		N	3095	15	2	0.49	14597745	4756	29.02	3080	3095	3030	4000	2160	3080	3069.33	0.93	0	566	3230	3155	3100	3025	2970	3127	2997	56	920	500	2090	5	1	11120839	344	-57.31	1.48	09	0.04	-54.00	2086.00	4450	20230201	-30.45	3000	20221031	3.17	4450	-30.45	20230201	3030	2.15	20231006	4450	-30.45	20230201	3000	3.17	20221031	0.77	N	154030	500	55 억		103000	N	N	0	N	00	N
129	20231006	090652	57	100.00	KOSDAQ			N	N	N	N		N	3045	-35	5	-1.14	5544475	1804	11.01	3080	3080	3030	4000	2160	3080	3073.43	0.93	0	139	3230	3155	3100	3025	2970	3127	2997	56	920	500	2090	5	1	11120839	339	-56.39	1.46	09	0.02	-54.00	2086.00	4450	20230201	-31.57	3000	20221031	1.50	4450	-31.57	20230201	3030	0.50	20231006	4450	-31.57	20230201	3000	1.50	20221031	0.77	N	154030	500	55 억		103000	N	N	0	N	00	N