KissMeData/014190/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	160311	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1417	-13	5	-0.91	95728980	67113	240.63	1431	1440	1409	1859	1001	1430	1426.39	1.47	0	-17689	1458	1444	1427	1413	1396	1451	1420	177	429	500	970	1	1	35399906	502	11.71	0.50	12	0.19	121.00	2811.00	2800	20221111	-49.39	1400	20231027	1.21	2340	-39.44	20230131	1400	1.21	20231027	2800	-49.39	20221111	1400	1.21	20231027	4.40	N	014190	500	176 억		519671	N	N	0	N	00	N
3	20231031	150315	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1418	-12	5	-0.84	88479157	61997	222.29	1431	1440	1409	1859	1001	1430	1427.15	1.47	0	-15868	1458	1444	1427	1413	1396	1451	1420	177	429	500	970	1	1	35399906	502	11.72	0.50	12	0.18	121.00	2811.00	2800	20221111	-49.36	1400	20231027	1.29	2340	-39.40	20230131	1400	1.29	20231027	2800	-49.36	20221111	1400	1.29	20231027	4.40	N	014190	500	176 억		519671	N	N	0	N	00	N
4	20231031	140319	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1418	-12	5	-0.84	86255759	60426	216.66	1431	1440	1410	1859	1001	1430	1427.46	1.47	0	-14425	1458	1444	1427	1413	1396	1451	1420	177	429	500	970	1	1	35399906	502	11.72	0.50	12	0.17	121.00	2811.00	2800	20221111	-49.36	1400	20231027	1.29	2340	-39.40	20230131	1400	1.29	20231027	2800	-49.36	20221111	1400	1.29	20231027	4.40	N	014190	500	176 억		519671	N	N	0	N	00	N
5	20231031	130315	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1415	-15	5	-1.05	72925467	50989	182.82	1431	1440	1412	1859	1001	1430	1430.22	1.47	0	-12263	1458	1444	1427	1413	1396	1451	1420	177	429	500	970	1	1	35399906	501	11.69	0.50	12	0.14	121.00	2811.00	2800	20221111	-49.46	1400	20231027	1.07	2340	-39.53	20230131	1400	1.07	20231027	2800	-49.46	20221111	1400	1.07	20231027	4.40	N	014190	500	176 억		519671	N	N	0	N	00	N
6	20231031	120311	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1422	-8	5	-0.56	69317681	48443	173.69	1431	1440	1412	1859	1001	1430	1430.91	1.47	0	-11632	1458	1444	1427	1413	1396	1451	1420	177	429	500	970	1	1	35399906	503	11.75	0.51	12	0.14	121.00	2811.00	2800	20221111	-49.21	1400	20231027	1.57	2340	-39.23	20230131	1400	1.57	20231027	2800	-49.21	20221111	1400	1.57	20231027	4.40	N	014190	500	176 억		519671	N	N	0	N	00	N
7	20231031	110321	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1426	-4	5	-0.28	66101602	46181	165.58	1431	1440	1412	1859	1001	1430	1431.36	1.47	0	-10859	1458	1444	1427	1413	1396	1451	1420	177	429	500	970	1	1	35399906	505	11.79	0.51	12	0.13	121.00	2811.00	2800	20221111	-49.07	1400	20231027	1.86	2340	-39.06	20230131	1400	1.86	20231027	2800	-49.07	20221111	1400	1.86	20231027	4.40	N	014190	500	176 억		519671	N	N	0	N	00	N
8	20231031	100318	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1438	8	2	0.56	23644078	16448	58.97	1431	1440	1431	1859	1001	1430	1437.50	1.47	0	-10956	1458	1444	1427	1413	1396	1451	1420	177	429	500	970	1	1	35399906	509	11.88	0.51	12	0.05	121.00	2811.00	2800	20221111	-48.64	1400	20231027	2.71	2340	-38.55	20230131	1400	2.71	20231027	2800	-48.64	20221111	1400	2.71	20231027	4.40	N	014190	500	176 억		519671	N	N	0	N	00	N
9	20231031	090315	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1432	2	2	0.14	750046	524	1.88	1431	1432	1431	1859	1001	1430	1431.39	1.47	0	202	1458	1444	1427	1413	1396	1451	1420	177	429	500	970	1	1	35399906	507	11.83	0.51	12	0.00	121.00	2811.00	2800	20221111	-48.86	1400	20231027	2.29	2340	-38.80	20230131	1400	2.29	20231027	2800	-48.86	20221111	1400	2.29	20231027	4.40	N	014190	500	176 억		519671	N	N	0	N	00	N
10	20231030	160312	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1430	7	2	0.49	39911128	27890	49.15	1423	1441	1410	1849	997	1423	1431.07	1.47	0	1819	1459	1440	1420	1401	1381	1450	1411	177	426	500	960	1	1	35399906	506	11.82	0.51	12	0.08	121.00	2811.00	2800	20221111	-48.93	1400	20231027	2.14	2340	-38.89	20230131	1400	2.14	20231027	2800	-48.93	20221111	1400	2.14	20231027	4.39	N	014190	500	176 억		520104	N	N	0	N	00	N
11	20231030	150307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1431	8	2	0.56	32920322	23003	40.54	1423	1441	1410	1849	997	1423	1431.19	1.47	0	1572	1459	1440	1420	1401	1381	1450	1411	177	426	500	960	1	1	35399906	507	11.83	0.51	12	0.06	121.00	2811.00	2800	20221111	-48.89	1400	20231027	2.21	2340	-38.85	20230131	1400	2.21	20231027	2800	-48.89	20221111	1400	2.21	20231027	4.39	N	014190	500	176 억		520104	N	N	0	N	00	N
12	20231030	140307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1435	12	2	0.84	29656887	20724	36.52	1423	1441	1410	1849	997	1423	1431.10	1.47	0	1396	1459	1440	1420	1401	1381	1450	1411	177	426	500	960	1	1	35399906	508	11.86	0.51	12	0.06	121.00	2811.00	2800	20221111	-48.75	1400	20231027	2.50	2340	-38.68	20230131	1400	2.50	20231027	2800	-48.75	20221111	1400	2.50	20231027	4.39	N	014190	500	176 억		520104	N	N	0	N	00	N
13	20231030	130307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1436	13	2	0.91	24195731	16905	29.79	1423	1441	1410	1849	997	1423	1431.36	1.47	0	455	1459	1440	1420	1401	1381	1450	1411	177	426	500	960	1	1	35399906	508	11.87	0.51	12	0.05	121.00	2811.00	2800	20221111	-48.71	1400	20231027	2.57	2340	-38.63	20230131	1400	2.57	20231027	2800	-48.71	20221111	1400	2.57	20231027	4.39	N	014190	500	176 억		520104	N	N	0	N	00	N
14	20231030	120304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1424	1	2	0.07	21917176	15317	26.99	1423	1441	1410	1849	997	1423	1430.99	1.47	0	728	1459	1440	1420	1401	1381	1450	1411	177	426	500	960	1	1	35399906	504	11.77	0.51	12	0.04	121.00	2811.00	2800	20221111	-49.14	1400	20231027	1.71	2340	-39.15	20230131	1400	1.71	20231027	2800	-49.14	20221111	1400	1.71	20231027	4.39	N	014190	500	176 억		520104	N	N	0	N	00	N
15	20231030	110304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1440	17	2	1.19	14881031	10422	18.37	1423	1440	1410	1849	997	1423	1427.92	1.47	0	346	1459	1440	1420	1401	1381	1450	1411	177	426	500	960	1	1	35399906	510	11.90	0.51	12	0.03	121.00	2811.00	2800	20221111	-48.57	1400	20231027	2.86	2340	-38.46	20230131	1400	2.86	20231027	2800	-48.57	20221111	1400	2.86	20231027	4.39	N	014190	500	176 억		520104	N	N	0	N	00	N
16	20231030	100304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1429	6	2	0.42	8845226	6212	10.95	1423	1440	1410	1849	997	1423	1423.92	1.47	0	454	1459	1440	1420	1401	1381	1450	1411	177	426	500	960	1	1	35399906	506	11.81	0.51	12	0.02	121.00	2811.00	2800	20221111	-48.96	1400	20231027	2.07	2340	-38.93	20230131	1400	2.07	20231027	2800	-48.96	20221111	1400	2.07	20231027	4.39	N	014190	500	176 억		520104	N	N	0	N	00	N
17	20231030	090302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1423	0	3	0.00	3136292	2204	3.88	1423	1423	1423	1849	997	1423	1423.00	1.47	0	443	1459	1440	1420	1401	1381	1450	1411	177	426	500	960	1	1	35399906	504	11.76	0.51	12	0.01	121.00	2811.00	2800	20221111	-49.18	1400	20231027	1.64	2340	-39.19	20230131	1400	1.64	20231027	2800	-49.18	20221111	1400	1.64	20231027	4.39	N	014190	500	176 억		520104	N	N	0	N	00	N
18	20231027	160248	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1423	0	3	0.00	80375702	56577	74.50	1410	1439	1400	1849	997	1423	1420.64	1.49	0	-5755	1494	1458	1434	1398	1374	1446	1386	177	426	500	960	1	1	35399906	504	11.76	0.51	12	0.16	121.00	2811.00	2800	20221111	-49.18	1400	20231027	1.64	2340	-39.19	20230131	1400	1.64	20231027	2800	-49.18	20221111	1400	1.64	20231027	4.40	N	014190	500	176 억		525860	N	N	0	N	00	N
19	20231027	150305	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1423	0	3	0.00	79074971	55662	73.29	1410	1439	1400	1849	997	1423	1420.63	1.49	0	-5526	1494	1458	1434	1398	1374	1446	1386	177	426	500	960	1	1	35399906	504	11.76	0.51	12	0.16	121.00	2811.00	2800	20221111	-49.18	1400	20231027	1.64	2340	-39.19	20230131	1400	1.64	20231027	2800	-49.18	20221111	1400	1.64	20231027	4.40	N	014190	500	176 억		525860	N	N	0	N	00	N
20	20231027	140303	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1418	-5	5	-0.35	71549382	50347	66.29	1410	1439	1400	1849	997	1423	1421.12	1.49	0	-4899	1494	1458	1434	1398	1374	1446	1386	177	426	500	960	1	1	35399906	502	11.72	0.50	12	0.14	121.00	2811.00	2800	20221111	-49.36	1400	20231027	1.29	2340	-39.40	20230131	1400	1.29	20231027	2800	-49.36	20221111	1400	1.29	20231027	4.40	N	014190	500	176 억		525860	N	N	0	N	00	N
21	20231027	130301	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1423	0	3	0.00	65927759	46381	61.07	1410	1439	1400	1849	997	1423	1421.44	1.49	0	-4890	1494	1458	1434	1398	1374	1446	1386	177	426	500	960	1	1	35399906	504	11.76	0.51	12	0.13	121.00	2811.00	2800	20221111	-49.18	1400	20231027	1.64	2340	-39.19	20230131	1400	1.64	20231027	2800	-49.18	20221111	1400	1.64	20231027	4.40	N	014190	500	176 억		525860	N	N	0	N	00	N
22	20231027	120305	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1431	8	2	0.56	60135863	42321	55.72	1410	1439	1400	1849	997	1423	1420.95	1.49	0	-4728	1494	1458	1434	1398	1374	1446	1386	177	426	500	960	1	1	35399906	507	11.83	0.51	12	0.12	121.00	2811.00	2800	20221111	-48.89	1400	20231027	2.21	2340	-38.85	20230131	1400	2.21	20231027	2800	-48.89	20221111	1400	2.21	20231027	4.40	N	014190	500	176 억		525860	N	N	0	N	00	N
23	20231027	110306	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1438	15	2	1.05	34666365	24401	32.13	1410	1439	1409	1849	997	1423	1420.69	1.49	0	-4157	1494	1458	1434	1398	1374	1446	1386	177	426	500	960	1	1	35399906	509	11.88	0.51	12	0.07	121.00	2811.00	2800	20221111	-48.64	1409	20231027	2.06	2340	-38.55	20230131	1409	2.06	20231027	2800	-48.64	20221111	1409	2.06	20231027	4.40	N	014190	500	176 억		525860	N	N	0	N	00	N
24	20231027	100304	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1416	-7	5	-0.49	24382270	17234	22.69	1410	1433	1409	1849	997	1423	1414.78	1.49	0	-2897	1494	1458	1434	1398	1374	1446	1386	177	426	500	960	1	1	35399906	501	11.70	0.50	12	0.05	121.00	2811.00	2800	20221111	-49.43	1409	20231027	0.50	2340	-39.49	20230131	1409	0.50	20231027	2800	-49.43	20221111	1409	0.50	20231027	4.40	N	014190	500	176 억		525860	N	N	0	N	00	N
25	20231027	090302	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1420	-3	5	-0.21	13171614	9330	12.28	1410	1420	1410	1849	997	1423	1411.75	1.49	0	804	1494	1458	1434	1398	1374	1446	1386	177	426	500	960	1	1	35399906	503	11.74	0.51	12	0.03	121.00	2811.00	2800	20221111	-49.29	1410	20231027	0.71	2340	-39.32	20230131	1410	0.71	20231027	2800	-49.29	20221111	1410	0.71	20231027	4.40	N	014190	500	176 억		525860	N	N	0	N	00	N
26	20231026	160259	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1423	-36	5	-2.47	107420517	75294	165.70	1458	1470	1410	1896	1022	1459	1426.68	1.53	0	-16415	1480	1469	1458	1447	1436	1475	1453	177	437	500	990	1	1	35399906	504	11.76	0.51	12	0.21	121.00	2811.00	2800	20221111	-49.18	1410	20231026	0.92	2340	-39.19	20230131	1410	0.92	20231026	2800	-49.18	20221111	1410	0.92	20231026	4.43	N	014190	500	176 억		541591	N	N	0	N	00	N
27	20231026	150300	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1418	-41	5	-2.81	97600722	68386	150.50	1458	1470	1410	1896	1022	1459	1427.20	1.53	0	-14392	1480	1469	1458	1447	1436	1475	1453	177	437	500	990	1	1	35399906	502	11.72	0.50	12	0.19	121.00	2811.00	2800	20221111	-49.36	1410	20231026	0.57	2340	-39.40	20230131	1410	0.57	20231026	2800	-49.36	20221111	1410	0.57	20231026	4.43	N	014190	500	176 억		541591	N	N	0	N	00	N
28	20231026	140301	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1422	-37	5	-2.54	90520604	63368	139.46	1458	1470	1410	1896	1022	1459	1428.49	1.53	0	-13321	1480	1469	1458	1447	1436	1475	1453	177	437	500	990	1	1	35399906	503	11.75	0.51	12	0.18	121.00	2811.00	2800	20221111	-49.21	1410	20231026	0.85	2340	-39.23	20230131	1410	0.85	20231026	2800	-49.21	20221111	1410	0.85	20231026	4.43	N	014190	500	176 억		541591	N	N	0	N	00	N
29	20231026	130300	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1411	-48	5	-3.29	82416981	57625	126.82	1458	1470	1410	1896	1022	1459	1430.23	1.53	0	-12515	1480	1469	1458	1447	1436	1475	1453	177	437	500	990	1	1	35399906	499	11.66	0.50	12	0.16	121.00	2811.00	2800	20221111	-49.61	1410	20231026	0.07	2340	-39.70	20230131	1410	0.07	20231026	2800	-49.61	20221111	1410	0.07	20231026	4.43	N	014190	500	176 억		541591	N	N	0	N	00	N
30	20231026	120300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1417	-42	5	-2.88	60552494	42194	92.86	1458	1470	1415	1896	1022	1459	1435.10	1.53	0	-11126	1480	1469	1458	1447	1436	1475	1453	177	437	500	990	1	1	35399906	502	11.71	0.50	12	0.12	121.00	2811.00	2800	20221111	-49.39	1411	20231024	0.43	2340	-39.44	20230131	1411	0.43	20231024	2800	-49.39	20221111	1411	0.43	20231024	4.43	N	014190	500	176 억		541591	N	N	0	N	00	N
31	20231026	110303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1431	-28	5	-1.92	35605995	24663	54.28	1458	1470	1427	1896	1022	1459	1443.70	1.53	0	-8082	1480	1469	1458	1447	1436	1475	1453	177	437	500	990	1	1	35399906	507	11.83	0.51	12	0.07	121.00	2811.00	2800	20221111	-48.89	1411	20231024	1.42	2340	-38.85	20230131	1411	1.42	20231024	2800	-48.89	20221111	1411	1.42	20231024	4.43	N	014190	500	176 억		541591	N	N	0	N	00	N
32	20231026	100302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1435	-24	5	-1.64	26827248	18539	40.80	1458	1470	1430	1896	1022	1459	1447.07	1.53	0	-4811	1480	1469	1458	1447	1436	1475	1453	177	437	500	990	1	1	35399906	508	11.86	0.51	12	0.05	121.00	2811.00	2800	20221111	-48.75	1411	20231024	1.70	2340	-38.68	20230131	1411	1.70	20231024	2800	-48.75	20221111	1411	1.70	20231024	4.43	N	014190	500	176 억		541591	N	N	0	N	00	N
33	20231026	090300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1459	0	3	0.00	9902741	6788	14.94	1458	1470	1457	1896	1022	1459	1458.86	1.53	0	-1899	1480	1469	1458	1447	1436	1475	1453	177	437	500	990	1	1	35399906	516	12.06	0.52	12	0.02	121.00	2811.00	2800	20221111	-47.89	1411	20231024	3.40	2340	-37.65	20230131	1411	3.40	20231024	2800	-47.89	20221111	1411	3.40	20231024	4.43	N	014190	500	176 억		541591	N	N	0	N	00	N
34	20231025	160301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1459	12	2	0.83	65847472	45216	68.32	1455	1469	1447	1881	1013	1447	1456.29	1.51	0	5545	1473	1459	1435	1421	1397	1467	1429	177	434	500	980	1	1	35399906	516	12.06	0.52	12	0.13	121.00	2811.00	2800	20221111	-47.89	1411	20231024	3.40	2340	-37.65	20230131	1411	3.40	20231024	2800	-47.89	20221111	1411	3.40	20231024	4.53	N	014190	500	176 억		536114	N	N	0	N	00	N
35	20231025	150302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1448	1	2	0.07	53829273	36950	55.83	1455	1469	1447	1881	1013	1447	1456.81	1.51	0	5180	1473	1459	1435	1421	1397	1467	1429	177	434	500	980	1	1	35399906	513	11.97	0.52	12	0.10	121.00	2811.00	2800	20221111	-48.29	1411	20231024	2.62	2340	-38.12	20230131	1411	2.62	20231024	2800	-48.29	20221111	1411	2.62	20231024	4.53	N	014190	500	176 억		536114	N	N	0	N	00	N
36	20231025	140258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1460	13	2	0.90	46793022	32103	48.50	1455	1469	1448	1881	1013	1447	1457.59	1.51	0	4441	1473	1459	1435	1421	1397	1467	1429	177	434	500	980	1	1	35399906	517	12.07	0.52	12	0.09	121.00	2811.00	2800	20221111	-47.86	1411	20231024	3.47	2340	-37.61	20230131	1411	3.47	20231024	2800	-47.86	20221111	1411	3.47	20231024	4.53	N	014190	500	176 억		536114	N	N	0	N	00	N
37	20231025	130301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1455	8	2	0.55	44016348	30198	45.63	1455	1469	1448	1881	1013	1447	1457.59	1.51	0	3796	1473	1459	1435	1421	1397	1467	1429	177	434	500	980	1	1	35399906	515	12.02	0.52	12	0.09	121.00	2811.00	2800	20221111	-48.04	1411	20231024	3.12	2340	-37.82	20230131	1411	3.12	20231024	2800	-48.04	20221111	1411	3.12	20231024	4.53	N	014190	500	176 억		536114	N	N	0	N	00	N
38	20231025	120300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1457	10	2	0.69	29510705	20202	30.52	1455	1469	1455	1881	1013	1447	1460.78	1.51	0	4705	1473	1459	1435	1421	1397	1467	1429	177	434	500	980	1	1	35399906	516	12.04	0.52	12	0.06	121.00	2811.00	2800	20221111	-47.96	1411	20231024	3.26	2340	-37.74	20230131	1411	3.26	20231024	2800	-47.96	20221111	1411	3.26	20231024	4.53	N	014190	500	176 억		536114	N	N	0	N	00	N
39	20231025	110259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1457	10	2	0.69	20719166	14180	21.42	1455	1469	1455	1881	1013	1447	1461.15	1.51	0	5266	1473	1459	1435	1421	1397	1467	1429	177	434	500	980	1	1	35399906	516	12.04	0.52	12	0.04	121.00	2811.00	2800	20221111	-47.96	1411	20231024	3.26	2340	-37.74	20230131	1411	3.26	20231024	2800	-47.96	20221111	1411	3.26	20231024	4.53	N	014190	500	176 억		536114	N	N	0	N	00	N
40	20231025	100300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1462	15	2	1.04	14492876	9918	14.99	1455	1469	1455	1881	1013	1447	1461.27	1.51	0	5858	1473	1459	1435	1421	1397	1467	1429	177	434	500	980	1	1	35399906	518	12.08	0.52	12	0.03	121.00	2811.00	2800	20221111	-47.79	1411	20231024	3.61	2340	-37.52	20230131	1411	3.61	20231024	2800	-47.79	20221111	1411	3.61	20231024	4.53	N	014190	500	176 억		536114	N	N	0	N	00	N
41	20231025	090300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1459	12	2	0.83	2762470	1896	2.86	1455	1459	1455	1881	1013	1447	1457.00	1.51	0	1133	1473	1459	1435	1421	1397	1467	1429	177	434	500	980	1	1	35399906	516	12.06	0.52	12	0.01	121.00	2811.00	2800	20221111	-47.89	1411	20231024	3.40	2340	-37.65	20230131	1411	3.40	20231024	2800	-47.89	20221111	1411	3.40	20231024	4.53	N	014190	500	176 억		536114	N	N	0	N	00	N
42	20231024	160255	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1447	30	2	2.12	94467234	66078	66.62	1417	1449	1411	1842	992	1417	1429.63	1.53	0	-4167	1463	1440	1427	1404	1391	1433	1397	177	425	500	960	1	1	35399906	512	11.96	0.51	12	0.19	121.00	2811.00	2800	20221111	-48.32	1411	20231024	2.55	2340	-38.16	20230131	1411	2.55	20231024	2800	-48.32	20221111	1411	2.55	20231024	4.60	N	014190	500	176 억		540281	N	N	0	N	00	N
43	20231024	150259	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1445	28	2	1.98	86814070	60774	61.27	1417	1448	1411	1842	992	1417	1428.47	1.53	0	-3846	1463	1440	1427	1404	1391	1433	1397	177	425	500	960	1	1	35399906	512	11.94	0.51	12	0.17	121.00	2811.00	2800	20221111	-48.39	1411	20231024	2.41	2340	-38.25	20230131	1411	2.41	20231024	2800	-48.39	20221111	1411	2.41	20231024	4.60	N	014190	500	176 억		540281	N	N	0	N	00	N
44	20231024	140254	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1442	25	2	1.76	64834567	45544	45.92	1417	1448	1411	1842	992	1417	1423.56	1.53	0	-6742	1463	1440	1427	1404	1391	1433	1397	177	425	500	960	1	1	35399906	510	11.92	0.51	12	0.13	121.00	2811.00	2800	20221111	-48.50	1411	20231024	2.20	2340	-38.38	20230131	1411	2.20	20231024	2800	-48.50	20221111	1411	2.20	20231024	4.60	N	014190	500	176 억		540281	N	N	0	N	00	N
45	20231024	130258	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1420	3	2	0.21	38230836	26849	27.07	1417	1448	1411	1842	992	1417	1423.92	1.53	0	-6907	1463	1440	1427	1404	1391	1433	1397	177	425	500	960	1	1	35399906	503	11.74	0.51	12	0.08	121.00	2811.00	2800	20221111	-49.29	1411	20231024	0.64	2340	-39.32	20230131	1411	0.64	20231024	2800	-49.29	20221111	1411	0.64	20231024	4.60	N	014190	500	176 억		540281	N	N	0	N	00	N
46	20231024	120257	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1423	6	2	0.42	35437973	24881	25.09	1417	1448	1411	1842	992	1417	1424.30	1.53	0	-6485	1463	1440	1427	1404	1391	1433	1397	177	425	500	960	1	1	35399906	504	11.76	0.51	12	0.07	121.00	2811.00	2800	20221111	-49.18	1411	20231024	0.85	2340	-39.19	20230131	1411	0.85	20231024	2800	-49.18	20221111	1411	0.85	20231024	4.60	N	014190	500	176 억		540281	N	N	0	N	00	N
47	20231024	110257	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1425	8	2	0.56	31941954	22419	22.60	1417	1448	1411	1842	992	1417	1424.77	1.53	0	-5867	1463	1440	1427	1404	1391	1433	1397	177	425	500	960	1	1	35399906	504	11.78	0.51	12	0.06	121.00	2811.00	2800	20221111	-49.11	1411	20231024	0.99	2340	-39.10	20230131	1411	0.99	20231024	2800	-49.11	20221111	1411	0.99	20231024	4.60	N	014190	500	176 억		540281	N	N	0	N	00	N
48	20231024	100256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1429	12	2	0.85	19115777	13361	13.47	1417	1448	1417	1842	992	1417	1430.71	1.53	0	-3651	1463	1440	1427	1404	1391	1433	1397	177	425	500	960	1	1	35399906	506	11.81	0.51	12	0.04	121.00	2811.00	2800	20221111	-48.96	1414	20231023	1.06	2340	-38.93	20230131	1414	1.06	20231023	2800	-48.96	20221111	1414	1.06	20231023	4.60	N	014190	500	176 억		540281	N	N	0	N	00	N
49	20231024	090257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1425	8	2	0.56	1122600	792	0.80	1417	1425	1417	1842	992	1417	1417.42	1.53	0	23	1463	1440	1427	1404	1391	1433	1397	177	425	500	960	1	1	35399906	504	11.78	0.51	12	0.00	121.00	2811.00	2800	20221111	-49.11	1414	20231023	0.78	2340	-39.10	20230131	1414	0.78	20231023	2800	-49.11	20221111	1414	0.78	20231023	4.60	N	014190	500	176 억		540281	N	N	0	N	00	N
50	20231023	160254	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1417	-23	5	-1.60	138441143	97165	106.50	1418	1450	1414	1872	1008	1440	1424.89	1.53	0	-2144	1532	1485	1458	1411	1384	1472	1398	177	432	500	970	1	1	35399906	502	11.71	0.50	12	0.27	121.00	2811.00	2800	20221111	-49.39	1414	20231023	0.21	2340	-39.44	20230131	1414	0.21	20231023	2800	-49.39	20221111	1414	0.21	20231023	4.63	N	014190	500	176 억		542426	N	N	0	N	00	N
51	20231023	150252	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1428	-12	5	-0.83	108366456	75931	83.23	1418	1450	1417	1872	1008	1440	1427.17	1.53	0	-1664	1532	1485	1458	1411	1384	1472	1398	177	432	500	970	1	1	35399906	506	11.80	0.51	12	0.21	121.00	2811.00	2800	20221111	-49.00	1417	20231023	0.78	2340	-38.97	20230131	1417	0.78	20231023	2800	-49.00	20221111	1417	0.78	20231023	4.63	N	014190	500	176 억		542426	N	N	0	N	00	N
52	20231023	140255	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1434	-6	5	-0.42	84382346	59074	64.75	1418	1450	1418	1872	1008	1440	1428.42	1.53	0	497	1532	1485	1458	1411	1384	1472	1398	177	432	500	970	1	1	35399906	508	11.85	0.51	12	0.17	121.00	2811.00	2800	20221111	-48.79	1418	20231023	1.13	2340	-38.72	20230131	1418	1.13	20231023	2800	-48.79	20221111	1418	1.13	20231023	4.63	N	014190	500	176 억		542426	N	N	0	N	00	N
53	20231023	130254	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1438	-2	5	-0.14	70593708	49405	54.15	1418	1450	1418	1872	1008	1440	1428.88	1.53	0	-692	1532	1485	1458	1411	1384	1472	1398	177	432	500	970	1	1	35399906	509	11.88	0.51	12	0.14	121.00	2811.00	2800	20221111	-48.64	1418	20231023	1.41	2340	-38.55	20230131	1418	1.41	20231023	2800	-48.64	20221111	1418	1.41	20231023	4.63	N	014190	500	176 억		542426	N	N	0	N	00	N
54	20231023	120253	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1441	1	2	0.07	68461084	47916	52.52	1418	1450	1418	1872	1008	1440	1428.77	1.53	0	190	1532	1485	1458	1411	1384	1472	1398	177	432	500	970	1	1	35399906	510	11.91	0.51	12	0.14	121.00	2811.00	2800	20221111	-48.54	1418	20231023	1.62	2340	-38.42	20230131	1418	1.62	20231023	2800	-48.54	20221111	1418	1.62	20231023	4.63	N	014190	500	176 억		542426	N	N	0	N	00	N
55	20231023	110254	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1443	3	2	0.21	43172343	30282	33.19	1418	1450	1418	1872	1008	1440	1425.68	1.53	0	1897	1532	1485	1458	1411	1384	1472	1398	177	432	500	970	1	1	35399906	511	11.93	0.51	12	0.09	121.00	2811.00	2800	20221111	-48.46	1418	20231023	1.76	2340	-38.33	20230131	1418	1.76	20231023	2800	-48.46	20221111	1418	1.76	20231023	4.63	N	014190	500	176 억		542426	N	N	0	N	00	N
56	20231023	100252	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1440	0	3	0.00	23518643	16511	18.10	1418	1450	1418	1872	1008	1440	1424.42	1.53	0	1207	1532	1485	1458	1411	1384	1472	1398	177	432	500	970	1	1	35399906	510	11.90	0.51	12	0.05	121.00	2811.00	2800	20221111	-48.57	1418	20231023	1.55	2340	-38.46	20230131	1418	1.55	20231023	2800	-48.57	20221111	1418	1.55	20231023	4.63	N	014190	500	176 억		542426	N	N	0	N	00	N
57	20231023	090256	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1434	-6	5	-0.42	13167498	9285	10.18	1418	1435	1418	1872	1008	1440	1418.14	1.53	0	710	1532	1485	1458	1411	1384	1472	1398	177	432	500	970	1	1	35399906	508	11.85	0.51	12	0.03	121.00	2811.00	2800	20221111	-48.79	1418	20231023	1.13	2340	-38.72	20230131	1418	1.13	20231023	2800	-48.79	20221111	1418	1.13	20231023	4.63	N	014190	500	176 억		542426	N	N	0	N	00	N
58	20231020	160254	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1440	-62	5	-4.13	132543064	91198	149.39	1480	1505	1431	1952	1052	1502	1453.50	1.57	0	-14569	1536	1518	1506	1488	1476	1513	1483	177	450	500	1020	1	1	35399906	510	11.90	0.51	12	0.26	121.00	2811.00	2800	20221111	-48.57	1431	20231020	0.63	2340	-38.46	20230131	1431	0.63	20231020	2800	-48.57	20221111	1431	0.63	20231020	4.71	N	014190	500	176 억		556995	N	N	0	N	00	N
59	20231020	150253	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1475	-27	5	-1.80	117612546	80855	132.45	1480	1505	1431	1952	1052	1502	1454.61	1.57	0	-13791	1536	1518	1506	1488	1476	1513	1483	177	450	500	1020	1	1	35399906	522	12.19	0.52	12	0.23	121.00	2811.00	2800	20221111	-47.32	1431	20231020	3.07	2340	-36.97	20230131	1431	3.07	20231020	2800	-47.32	20221111	1431	3.07	20231020	4.71	N	014190	500	176 억		556995	N	N	0	N	00	N
60	20231020	140254	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1472	-30	5	-2.00	112935855	77676	127.24	1480	1505	1431	1952	1052	1502	1453.93	1.57	0	-11833	1536	1518	1506	1488	1476	1513	1483	177	450	500	1020	1	1	35399906	521	12.17	0.52	12	0.22	121.00	2811.00	2800	20221111	-47.43	1431	20231020	2.87	2340	-37.09	20230131	1431	2.87	20231020	2800	-47.43	20221111	1431	2.87	20231020	4.71	N	014190	500	176 억		556995	N	N	0	N	00	N
61	20231020	130248	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1441	-61	5	-4.06	102587045	70582	115.62	1480	1505	1431	1952	1052	1502	1453.44	1.57	0	-9711	1536	1518	1506	1488	1476	1513	1483	177	450	500	1020	1	1	35399906	510	11.91	0.51	12	0.20	121.00	2811.00	2800	20221111	-48.54	1431	20231020	0.70	2340	-38.42	20230131	1431	0.70	20231020	2800	-48.54	20221111	1431	0.70	20231020	4.71	N	014190	500	176 억		556995	N	N	0	N	00	N
62	20231020	120251	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1435	-67	5	-4.46	94231759	64771	106.10	1480	1505	1431	1952	1052	1502	1454.84	1.57	0	-9298	1536	1518	1506	1488	1476	1513	1483	177	450	500	1020	1	1	35399906	508	11.86	0.51	12	0.18	121.00	2811.00	2800	20221111	-48.75	1431	20231020	0.28	2340	-38.68	20230131	1431	0.28	20231020	2800	-48.75	20221111	1431	0.28	20231020	4.71	N	014190	500	176 억		556995	N	N	0	N	00	N
63	20231020	110254	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1444	-58	5	-3.86	69369120	47446	77.72	1480	1505	1432	1952	1052	1502	1462.06	1.57	0	-9146	1536	1518	1506	1488	1476	1513	1483	177	450	500	1020	1	1	35399906	511	11.93	0.51	12	0.13	121.00	2811.00	2800	20221111	-48.43	1432	20231020	0.84	2340	-38.29	20230131	1432	0.84	20231020	2800	-48.43	20221111	1432	0.84	20231020	4.71	N	014190	500	176 억		556995	N	N	0	N	00	N
64	20231020	100252	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1450	-52	5	-3.46	47925032	32565	53.34	1480	1505	1450	1952	1052	1502	1471.67	1.57	0	-9044	1536	1518	1506	1488	1476	1513	1483	177	450	500	1020	1	1	35399906	513	11.98	0.52	12	0.09	121.00	2811.00	2800	20221111	-48.21	1450	20231020	0.00	2340	-38.03	20230131	1450	0.00	20231020	2800	-48.21	20221111	1450	0.00	20231020	4.71	N	014190	500	176 억		556995	N	N	0	N	00	N
65	20231020	090253	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1505	3	2	0.20	5214459	3509	5.75	1480	1505	1480	1952	1052	1502	1486.02	1.57	0	569	1536	1518	1506	1488	1476	1513	1483	177	450	500	1020	1	1	35399906	533	12.44	0.54	12	0.01	121.00	2811.00	2800	20221111	-46.25	1480	20231020	1.69	2340	-35.68	20230131	1480	1.69	20231020	2800	-46.25	20221111	1480	1.69	20231020	4.71	N	014190	500	176 억		556995	N	N	0	N	00	N
66	20231019	160251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1502	-17	5	-1.12	91845950	61047	131.50	1506	1524	1494	1974	1064	1519	1504.51	1.63	0	-20483	1549	1533	1524	1508	1499	1529	1504	177	455	500	1030	1	1	35399906	532	12.41	0.53	12	0.17	121.00	2811.00	2800	20221111	-46.36	1480	20231010	1.49	2340	-35.81	20230131	1480	1.49	20231010	2800	-46.36	20221111	1480	1.49	20231010	4.76	N	014190	500	176 억		576826	N	N	0	N	00	N
67	20231019	150251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1503	-16	5	-1.05	85546143	56854	122.47	1506	1524	1494	1974	1064	1519	1504.66	1.63	0	-18800	1549	1533	1524	1508	1499	1529	1504	177	455	500	1030	1	1	35399906	532	12.42	0.53	12	0.16	121.00	2811.00	2800	20221111	-46.32	1480	20231010	1.55	2340	-35.77	20230131	1480	1.55	20231010	2800	-46.32	20221111	1480	1.55	20231010	4.76	N	014190	500	176 억		576826	N	N	0	N	00	N
68	20231019	140251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1511	-8	5	-0.53	79295052	52686	113.49	1506	1524	1494	1974	1064	1519	1505.05	1.63	0	-18189	1549	1533	1524	1508	1499	1529	1504	177	455	500	1030	1	1	35399906	535	12.49	0.54	12	0.15	121.00	2811.00	2800	20221111	-46.04	1480	20231010	2.09	2340	-35.43	20230131	1480	2.09	20231010	2800	-46.04	20221111	1480	2.09	20231010	4.76	N	014190	500	176 억		576826	N	N	0	N	00	N
69	20231019	130249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1510	-9	5	-0.59	67400898	44782	96.46	1506	1524	1494	1974	1064	1519	1505.09	1.63	0	-17593	1549	1533	1524	1508	1499	1529	1504	177	455	500	1030	1	1	35399906	535	12.48	0.54	12	0.13	121.00	2811.00	2800	20221111	-46.07	1480	20231010	2.03	2340	-35.47	20230131	1480	2.03	20231010	2800	-46.07	20221111	1480	2.03	20231010	4.76	N	014190	500	176 억		576826	N	N	0	N	00	N
70	20231019	120250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1504	-15	5	-0.99	40971199	27162	58.51	1506	1524	1499	1974	1064	1519	1508.40	1.63	0	-13390	1549	1533	1524	1508	1499	1529	1504	177	455	500	1030	1	1	35399906	532	12.43	0.54	12	0.08	121.00	2811.00	2800	20221111	-46.29	1480	20231010	1.62	2340	-35.73	20230131	1480	1.62	20231010	2800	-46.29	20221111	1480	1.62	20231010	4.76	N	014190	500	176 억		576826	N	N	0	N	00	N
71	20231019	110251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1508	-11	5	-0.72	30147072	19968	43.01	1506	1524	1499	1974	1064	1519	1509.77	1.63	0	-11746	1549	1533	1524	1508	1499	1529	1504	177	455	500	1030	1	1	35399906	534	12.46	0.54	12	0.06	121.00	2811.00	2800	20221111	-46.14	1480	20231010	1.89	2340	-35.56	20230131	1480	1.89	20231010	2800	-46.14	20221111	1480	1.89	20231010	4.76	N	014190	500	176 억		576826	N	N	0	N	00	N
72	20231019	100249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1516	-3	5	-0.20	22031264	14623	31.50	1506	1524	1499	1974	1064	1519	1506.62	1.63	0	-9673	1549	1533	1524	1508	1499	1529	1504	177	455	500	1030	1	1	35399906	537	12.53	0.54	12	0.04	121.00	2811.00	2800	20221111	-45.86	1480	20231010	2.43	2340	-35.21	20230131	1480	2.43	20231010	2800	-45.86	20221111	1480	2.43	20231010	4.76	N	014190	500	176 억		576826	N	N	0	N	00	N
73	20231019	090252	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1503	-16	5	-1.05	4615275	3067	6.61	1506	1514	1503	1974	1064	1519	1504.82	1.63	0	-1789	1549	1533	1524	1508	1499	1529	1504	177	455	500	1030	1	1	35399906	532	12.42	0.53	12	0.01	121.00	2811.00	2800	20221111	-46.32	1480	20231010	1.55	2340	-35.77	20230131	1480	1.55	20231010	2800	-46.32	20221111	1480	1.55	20231010	4.76	N	014190	500	176 억		576826	N	N	0	N	00	N
74	20231018	160251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1519	-11	5	-0.72	69841908	45888	91.72	1531	1540	1515	1989	1071	1530	1522.01	1.64	0	-3934	1548	1539	1523	1514	1498	1543	1518	177	459	500	1040	1	1	35399906	538	12.55	0.54	12	0.13	121.00	2811.00	2800	20221111	-45.75	1480	20231010	2.64	2340	-35.09	20230131	1480	2.64	20231010	2800	-45.75	20221111	1480	2.64	20231010	4.74	N	014190	500	176 억		580760	N	N	0	N	00	N
75	20231018	150249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1519	-11	5	-0.72	41976721	27518	55.01	1531	1540	1515	1989	1071	1530	1525.43	1.64	0	-1957	1548	1539	1523	1514	1498	1543	1518	177	459	500	1040	1	1	35399906	538	12.55	0.54	12	0.08	121.00	2811.00	2800	20221111	-45.75	1480	20231010	2.64	2340	-35.09	20230131	1480	2.64	20231010	2800	-45.75	20221111	1480	2.64	20231010	4.74	N	014190	500	176 억		580760	N	N	0	N	00	N
76	20231018	140248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1525	-5	5	-0.33	35574558	23301	46.58	1531	1540	1515	1989	1071	1530	1526.74	1.64	0	-1514	1548	1539	1523	1514	1498	1543	1518	177	459	500	1040	1	1	35399906	540	12.60	0.54	12	0.07	121.00	2811.00	2800	20221111	-45.54	1480	20231010	3.04	2340	-34.83	20230131	1480	3.04	20231010	2800	-45.54	20221111	1480	3.04	20231010	4.74	N	014190	500	176 억		580760	N	N	0	N	00	N
77	20231018	130246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1527	-3	5	-0.20	33399833	21870	43.72	1531	1540	1515	1989	1071	1530	1527.20	1.64	0	-1227	1548	1539	1523	1514	1498	1543	1518	177	459	500	1040	1	1	35399906	541	12.62	0.54	12	0.06	121.00	2811.00	2800	20221111	-45.46	1480	20231010	3.18	2340	-34.74	20230131	1480	3.18	20231010	2800	-45.46	20221111	1480	3.18	20231010	4.74	N	014190	500	176 억		580760	N	N	0	N	00	N
78	20231018	120250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1527	-3	5	-0.20	27632682	18079	36.14	1531	1540	1515	1989	1071	1530	1528.44	1.64	0	-430	1548	1539	1523	1514	1498	1543	1518	177	459	500	1040	1	1	35399906	541	12.62	0.54	12	0.05	121.00	2811.00	2800	20221111	-45.46	1480	20231010	3.18	2340	-34.74	20230131	1480	3.18	20231010	2800	-45.46	20221111	1480	3.18	20231010	4.74	N	014190	500	176 억		580760	N	N	0	N	00	N
79	20231018	110249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1527	-3	5	-0.20	24303840	15895	31.77	1531	1540	1515	1989	1071	1530	1529.02	1.64	0	58	1548	1539	1523	1514	1498	1543	1518	177	459	500	1040	1	1	35399906	541	12.62	0.54	12	0.04	121.00	2811.00	2800	20221111	-45.46	1480	20231010	3.18	2340	-34.74	20230131	1480	3.18	20231010	2800	-45.46	20221111	1480	3.18	20231010	4.74	N	014190	500	176 억		580760	N	N	0	N	00	N
80	20231018	100249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1532	2	2	0.13	20558389	13446	26.88	1531	1540	1515	1989	1071	1530	1528.96	1.64	0	672	1548	1539	1523	1514	1498	1543	1518	177	459	500	1040	1	1	35399906	542	12.66	0.55	12	0.04	121.00	2811.00	2800	20221111	-45.29	1480	20231010	3.51	2340	-34.53	20230131	1480	3.51	20231010	2800	-45.29	20221111	1480	3.51	20231010	4.74	N	014190	500	176 억		580760	N	N	0	N	00	N
81	20231018	090248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1533	3	2	0.20	4492081	2943	5.88	1531	1533	1515	1989	1071	1530	1526.36	1.64	0	58	1548	1539	1523	1514	1498	1543	1518	177	459	500	1040	1	1	35399906	543	12.67	0.55	12	0.01	121.00	2811.00	2800	20221111	-45.25	1480	20231010	3.58	2340	-34.49	20230131	1480	3.58	20231010	2800	-45.25	20221111	1480	3.58	20231010	4.74	N	014190	500	176 억		580760	N	N	0	N	00	N
82	20231017	160251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1530	12	2	0.79	75874357	50028	103.40	1507	1532	1507	1973	1063	1518	1516.01	1.63	0	4548	1566	1541	1522	1497	1478	1532	1488	177	455	500	1030	1	1	35399906	542	12.64	0.54	12	0.14	121.00	2811.00	2800	20221111	-45.36	1480	20231010	3.38	2340	-34.62	20230131	1480	3.38	20231010	2800	-45.36	20221111	1480	3.38	20231010	4.73	N	014190	500	176 억		576212	N	N	0	N	00	N
83	20231017	150249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1528	10	2	0.66	68063158	44921	92.84	1507	1532	1507	1973	1063	1518	1515.17	1.63	0	5481	1566	1541	1522	1497	1478	1532	1488	177	455	500	1030	1	1	35399906	541	12.63	0.54	12	0.13	121.00	2811.00	2800	20221111	-45.43	1480	20231010	3.24	2340	-34.70	20230131	1480	3.24	20231010	2800	-45.43	20221111	1480	3.24	20231010	4.73	N	014190	500	176 억		576212	N	N	0	N	00	N
84	20231017	140250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1523	5	2	0.33	65208137	43047	88.97	1507	1532	1507	1973	1063	1518	1514.81	1.63	0	5371	1566	1541	1522	1497	1478	1532	1488	177	455	500	1030	1	1	35399906	539	12.59	0.54	12	0.12	121.00	2811.00	2800	20221111	-45.61	1480	20231010	2.91	2340	-34.91	20230131	1480	2.91	20231010	2800	-45.61	20221111	1480	2.91	20231010	4.73	N	014190	500	176 억		576212	N	N	0	N	00	N
85	20231017	130248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1525	7	2	0.46	59475291	39272	81.17	1507	1532	1507	1973	1063	1518	1514.45	1.63	0	5398	1566	1541	1522	1497	1478	1532	1488	177	455	500	1030	1	1	35399906	540	12.60	0.54	12	0.11	121.00	2811.00	2800	20221111	-45.54	1480	20231010	3.04	2340	-34.83	20230131	1480	3.04	20231010	2800	-45.54	20221111	1480	3.04	20231010	4.73	N	014190	500	176 억		576212	N	N	0	N	00	N
86	20231017	120250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1528	10	2	0.66	53149540	35113	72.57	1507	1532	1507	1973	1063	1518	1513.67	1.63	0	5162	1566	1541	1522	1497	1478	1532	1488	177	455	500	1030	1	1	35399906	541	12.63	0.54	12	0.10	121.00	2811.00	2800	20221111	-45.43	1480	20231010	3.24	2340	-34.70	20230131	1480	3.24	20231010	2800	-45.43	20221111	1480	3.24	20231010	4.73	N	014190	500	176 억		576212	N	N	0	N	00	N
87	20231017	110247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1519	1	2	0.07	43940552	29069	60.08	1507	1532	1507	1973	1063	1518	1511.59	1.63	0	3494	1566	1541	1522	1497	1478	1532	1488	177	455	500	1030	1	1	35399906	538	12.55	0.54	12	0.08	121.00	2811.00	2800	20221111	-45.75	1480	20231010	2.64	2340	-35.09	20230131	1480	2.64	20231010	2800	-45.75	20221111	1480	2.64	20231010	4.73	N	014190	500	176 억		576212	N	N	0	N	00	N
88	20231017	100245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1527	9	2	0.59	38765134	25671	53.06	1507	1532	1507	1973	1063	1518	1510.07	1.63	0	4044	1566	1541	1522	1497	1478	1532	1488	177	455	500	1030	1	1	35399906	541	12.62	0.54	12	0.07	121.00	2811.00	2800	20221111	-45.46	1480	20231010	3.18	2340	-34.74	20230131	1480	3.18	20231010	2800	-45.46	20221111	1480	3.18	20231010	4.73	N	014190	500	176 억		576212	N	N	0	N	00	N
89	20231017	090248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1518	0	3	0.00	29756022	19744	40.81	1507	1518	1507	1973	1063	1518	1507.09	1.63	0	1106	1566	1541	1522	1497	1478	1532	1488	177	455	500	1030	1	1	35399906	537	12.55	0.54	12	0.06	121.00	2811.00	2800	20221111	-45.79	1480	20231010	2.57	2340	-35.13	20230131	1480	2.57	20231010	2800	-45.79	20221111	1480	2.57	20231010	4.73	N	014190	500	176 억		576212	N	N	0	N	00	N
90	20231016	160247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1518	-20	5	-1.30	70699067	46775	107.48	1522	1547	1503	1999	1077	1538	1511.47	1.65	0	-6145	1582	1560	1533	1511	1484	1546	1497	177	461	500	1040	1	1	35399906	537	12.55	0.54	12	0.13	121.00	2811.00	2800	20221111	-45.79	1480	20231010	2.57	2340	-35.13	20230131	1480	2.57	20231010	2800	-45.79	20221111	1480	2.57	20231010	4.73	N	014190	500	176 억		582358	N	N	0	N	00	N
91	20231016	150247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1514	-24	5	-1.56	66904475	44266	101.71	1522	1547	1503	1999	1077	1538	1511.42	1.65	0	-5101	1582	1560	1533	1511	1484	1546	1497	177	461	500	1040	1	1	35399906	536	12.51	0.54	12	0.13	121.00	2811.00	2800	20221111	-45.93	1480	20231010	2.30	2340	-35.30	20230131	1480	2.30	20231010	2800	-45.93	20221111	1480	2.30	20231010	4.73	N	014190	500	176 억		582358	N	N	0	N	00	N
92	20231016	140247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1512	-26	5	-1.69	52001263	34380	79.00	1522	1547	1503	1999	1077	1538	1512.54	1.65	0	-4007	1582	1560	1533	1511	1484	1546	1497	177	461	500	1040	1	1	35399906	535	12.50	0.54	12	0.10	121.00	2811.00	2800	20221111	-46.00	1480	20231010	2.16	2340	-35.38	20230131	1480	2.16	20231010	2800	-46.00	20221111	1480	2.16	20231010	4.73	N	014190	500	176 억		582358	N	N	0	N	00	N
93	20231016	130246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1516	-22	5	-1.43	42806730	28290	65.00	1522	1547	1503	1999	1077	1538	1513.14	1.65	0	-2901	1582	1560	1533	1511	1484	1546	1497	177	461	500	1040	1	1	35399906	537	12.53	0.54	12	0.08	121.00	2811.00	2800	20221111	-45.86	1480	20231010	2.43	2340	-35.21	20230131	1480	2.43	20231010	2800	-45.86	20221111	1480	2.43	20231010	4.73	N	014190	500	176 억		582358	N	N	0	N	00	N
94	20231016	120248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1516	-22	5	-1.43	27671679	18283	42.01	1522	1547	1503	1999	1077	1538	1513.52	1.65	0	-883	1582	1560	1533	1511	1484	1546	1497	177	461	500	1040	1	1	35399906	537	12.53	0.54	12	0.05	121.00	2811.00	2800	20221111	-45.86	1480	20231010	2.43	2340	-35.21	20230131	1480	2.43	20231010	2800	-45.86	20221111	1480	2.43	20231010	4.73	N	014190	500	176 억		582358	N	N	0	N	00	N
95	20231016	110246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1512	-26	5	-1.69	23874890	15776	36.25	1522	1547	1503	1999	1077	1538	1513.37	1.65	0	-142	1582	1560	1533	1511	1484	1546	1497	177	461	500	1040	1	1	35399906	535	12.50	0.54	12	0.04	121.00	2811.00	2800	20221111	-46.00	1480	20231010	2.16	2340	-35.38	20230131	1480	2.16	20231010	2800	-46.00	20221111	1480	2.16	20231010	4.73	N	014190	500	176 억		582358	N	N	0	N	00	N
96	20231016	100243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1524	-14	5	-0.91	18217127	12037	27.66	1522	1547	1503	1999	1077	1538	1513.43	1.65	0	-58	1582	1560	1533	1511	1484	1546	1497	177	461	500	1040	1	1	35399906	539	12.60	0.54	12	0.03	121.00	2811.00	2800	20221111	-45.57	1480	20231010	2.97	2340	-34.87	20230131	1480	2.97	20231010	2800	-45.57	20221111	1480	2.97	20231010	4.73	N	014190	500	176 억		582358	N	N	0	N	00	N
97	20231016	090245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1546	8	2	0.52	1375974	904	2.08	1522	1547	1522	1999	1077	1538	1522.10	1.65	0	0	1582	1560	1533	1511	1484	1546	1497	177	461	500	1040	1	1	35399906	547	12.78	0.55	12	0.00	121.00	2811.00	2800	20221111	-44.79	1480	20231010	4.46	2340	-33.93	20230131	1480	4.46	20231010	2800	-44.79	20221111	1480	4.46	20231010	4.73	N	014190	500	176 억		582358	N	N	0	N	00	N
98	20231012	160249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1537	22	2	1.45	55472709	36152	96.62	1516	1549	1516	1969	1061	1515	1534.43	1.66	0	1416	1541	1528	1507	1494	1473	1534	1500	177	454	500	1030	1	1	35399906	544	12.70	0.55	12	0.10	121.00	2811.00	2800	20221111	-45.11	1480	20231010	3.85	2340	-34.32	20230131	1480	3.85	20231010	2800	-45.11	20221111	1480	3.85	20231010	4.76	N	014190	500	176 억		588336	N	N	0	N	00	N
99	20231012	150246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1538	23	2	1.52	48520482	31632	84.54	1516	1549	1516	1969	1061	1515	1533.90	1.66	0	2284	1541	1528	1507	1494	1473	1534	1500	177	454	500	1030	1	1	35399906	544	12.71	0.55	12	0.09	121.00	2811.00	2800	20221111	-45.07	1480	20231010	3.92	2340	-34.27	20230131	1480	3.92	20231010	2800	-45.07	20221111	1480	3.92	20231010	4.76	N	014190	500	176 억		588336	N	N	0	N	00	N
100	20231012	140243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1538	23	2	1.52	43081454	28093	75.08	1516	1549	1516	1969	1061	1515	1533.53	1.66	0	2154	1541	1528	1507	1494	1473	1534	1500	177	454	500	1030	1	1	35399906	544	12.71	0.55	12	0.08	121.00	2811.00	2800	20221111	-45.07	1480	20231010	3.92	2340	-34.27	20230131	1480	3.92	20231010	2800	-45.07	20221111	1480	3.92	20231010	4.76	N	014190	500	176 억		588336	N	N	0	N	00	N
101	20231012	130246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1537	22	2	1.45	37778048	24642	65.86	1516	1549	1516	1969	1061	1515	1533.08	1.66	0	1276	1541	1528	1507	1494	1473	1534	1500	177	454	500	1030	1	1	35399906	544	12.70	0.55	12	0.07	121.00	2811.00	2800	20221111	-45.11	1480	20231010	3.85	2340	-34.32	20230131	1480	3.85	20231010	2800	-45.11	20221111	1480	3.85	20231010	4.76	N	014190	500	176 억		588336	N	N	0	N	00	N
102	20231012	120251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1536	21	2	1.39	34532084	22527	60.21	1516	1549	1516	1969	1061	1515	1532.92	1.66	0	691	1541	1528	1507	1494	1473	1534	1500	177	454	500	1030	1	1	35399906	544	12.69	0.55	12	0.06	121.00	2811.00	2800	20221111	-45.14	1480	20231010	3.78	2340	-34.36	20230131	1480	3.78	20231010	2800	-45.14	20221111	1480	3.78	20231010	4.76	N	014190	500	176 억		588336	N	N	0	N	00	N
103	20231012	110249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1535	20	2	1.32	29391885	19177	51.25	1516	1549	1516	1969	1061	1515	1532.66	1.66	0	359	1541	1528	1507	1494	1473	1534	1500	177	454	500	1030	1	1	35399906	543	12.69	0.55	12	0.05	121.00	2811.00	2800	20221111	-45.18	1480	20231010	3.72	2340	-34.40	20230131	1480	3.72	20231010	2800	-45.18	20221111	1480	3.72	20231010	4.76	N	014190	500	176 억		588336	N	N	0	N	00	N
104	20231012	100249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1532	17	2	1.12	15720954	10265	27.44	1516	1549	1516	1969	1061	1515	1531.51	1.66	0	521	1541	1528	1507	1494	1473	1534	1500	177	454	500	1030	1	1	35399906	542	12.66	0.55	12	0.03	121.00	2811.00	2800	20221111	-45.29	1480	20231010	3.51	2340	-34.53	20230131	1480	3.51	20231010	2800	-45.29	20221111	1480	3.51	20231010	4.76	N	014190	500	176 억		588336	N	N	0	N	00	N
105	20231012	090250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1525	10	2	0.66	2184669	1441	3.85	1516	1525	1516	1969	1061	1515	1516.08	1.66	0	50	1541	1528	1507	1494	1473	1534	1500	177	454	500	1030	1	1	35399906	540	12.60	0.54	12	0.00	121.00	2811.00	2800	20221111	-45.54	1480	20231010	3.04	2340	-34.83	20230131	1480	3.04	20231010	2800	-45.54	20221111	1480	3.04	20231010	4.76	N	014190	500	176 억		588336	N	N	0	N	00	N
106	20231011	160247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1515	29	2	1.95	56336040	37410	53.70	1490	1520	1486	1931	1041	1486	1505.83	1.64	0	8624	1567	1526	1503	1462	1439	1515	1451	177	445	500	1010	1	1	35399906	536	12.52	0.54	12	0.11	121.00	2811.00	2800	20221111	-45.89	1480	20231010	2.36	2340	-35.26	20230131	1480	2.36	20231010	2800	-45.89	20221111	1480	2.36	20231010	4.76	N	014190	500	176 억		579712	N	N	0	N	00	N
107	20231011	150246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1511	25	2	1.68	49540041	32917	47.25	1490	1520	1486	1931	1041	1486	1505.00	1.64	0	9184	1567	1526	1503	1462	1439	1515	1451	177	445	500	1010	1	1	35399906	535	12.49	0.54	12	0.09	121.00	2811.00	2800	20221111	-46.04	1480	20231010	2.09	2340	-35.43	20230131	1480	2.09	20231010	2800	-46.04	20221111	1480	2.09	20231010	4.76	N	014190	500	176 억		579712	N	N	0	N	00	N
108	20231011	140249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1514	28	2	1.88	28348300	18867	27.08	1490	1520	1486	1931	1041	1486	1502.53	1.64	0	6080	1567	1526	1503	1462	1439	1515	1451	177	445	500	1010	1	1	35399906	536	12.51	0.54	12	0.05	121.00	2811.00	2800	20221111	-45.93	1480	20231010	2.30	2340	-35.30	20230131	1480	2.30	20231010	2800	-45.93	20221111	1480	2.30	20231010	4.76	N	014190	500	176 억		579712	N	N	0	N	00	N
109	20231011	130245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1514	28	2	1.88	25270712	16834	24.16	1490	1520	1486	1931	1041	1486	1501.17	1.64	0	5935	1567	1526	1503	1462	1439	1515	1451	177	445	500	1010	1	1	35399906	536	12.51	0.54	12	0.05	121.00	2811.00	2800	20221111	-45.93	1480	20231010	2.30	2340	-35.30	20230131	1480	2.30	20231010	2800	-45.93	20221111	1480	2.30	20231010	4.76	N	014190	500	176 억		579712	N	N	0	N	00	N
110	20231011	120250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1514	28	2	1.88	24608050	16396	23.54	1490	1520	1486	1931	1041	1486	1500.86	1.64	0	6000	1567	1526	1503	1462	1439	1515	1451	177	445	500	1010	1	1	35399906	536	12.51	0.54	12	0.05	121.00	2811.00	2800	20221111	-45.93	1480	20231010	2.30	2340	-35.30	20230131	1480	2.30	20231010	2800	-45.93	20221111	1480	2.30	20231010	4.76	N	014190	500	176 억		579712	N	N	0	N	00	N
111	20231011	110247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1517	31	2	2.09	22527411	15019	21.56	1490	1520	1486	1931	1041	1486	1499.93	1.64	0	5964	1567	1526	1503	1462	1439	1515	1451	177	445	500	1010	1	1	35399906	537	12.54	0.54	12	0.04	121.00	2811.00	2800	20221111	-45.82	1480	20231010	2.50	2340	-35.17	20230131	1480	2.50	20231010	2800	-45.82	20221111	1480	2.50	20231010	4.76	N	014190	500	176 억		579712	N	N	0	N	00	N
112	20231011	100247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1511	25	2	1.68	19469333	12997	18.66	1490	1512	1486	1931	1041	1486	1497.99	1.64	0	6225	1567	1526	1503	1462	1439	1515	1451	177	445	500	1010	1	1	35399906	535	12.49	0.54	12	0.04	121.00	2811.00	2800	20221111	-46.04	1480	20231010	2.09	2340	-35.43	20230131	1480	2.09	20231010	2800	-46.04	20221111	1480	2.09	20231010	4.76	N	014190	500	176 억		579712	N	N	0	N	00	N
113	20231011	090247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1495	9	2	0.61	2086006	1400	2.01	1490	1495	1490	1931	1041	1486	1490.00	1.64	0	0	1567	1526	1503	1462	1439	1515	1451	177	445	500	1010	1	1	35399906	529	12.36	0.53	12	0.00	121.00	2811.00	2800	20221111	-46.61	1480	20231010	1.01	2340	-36.11	20230131	1480	1.01	20231010	2800	-46.61	20221111	1480	1.01	20231010	4.76	N	014190	500	176 억		579712	N	N	0	N	00	N
114	20231010	160245	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1486	-52	5	-3.38	104547186	69078	114.04	1543	1544	1480	1999	1077	1538	1513.47	1.68	0	-13455	1561	1549	1526	1514	1491	1555	1520	177	461	500	1040	1	1	35399906	526	12.28	0.53	12	0.20	121.00	2811.00	2800	20221111	-46.93	1480	20231010	0.41	2340	-36.50	20230131	1480	0.41	20231010	2800	-46.93	20221111	1480	0.41	20231010	4.86	N	014190	500	176 억		593850	N	N	0	N	00	N
115	20231010	150246	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1489	-49	5	-3.19	93295374	61505	101.53	1543	1544	1480	1999	1077	1538	1516.87	1.68	0	-13523	1561	1549	1526	1514	1491	1555	1520	177	461	500	1040	1	1	35399906	527	12.31	0.53	12	0.17	121.00	2811.00	2800	20221111	-46.82	1480	20231010	0.61	2340	-36.37	20230131	1480	0.61	20231010	2800	-46.82	20221111	1480	0.61	20231010	4.86	N	014190	500	176 억		593850	N	N	0	N	00	N
116	20231010	140244	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1501	-37	5	-2.41	79791377	52431	86.55	1543	1544	1495	1999	1077	1538	1521.83	1.68	0	-10228	1561	1549	1526	1514	1491	1555	1520	177	461	500	1040	1	1	35399906	531	12.40	0.53	12	0.15	121.00	2811.00	2800	20221111	-46.39	1495	20231010	0.40	2340	-35.85	20230131	1495	0.40	20231010	2800	-46.39	20221111	1495	0.40	20231010	4.86	N	014190	500	176 억		593850	N	N	0	N	00	N
117	20231010	130244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1518	-20	5	-1.30	50038673	32661	53.92	1543	1544	1512	1999	1077	1538	1532.06	1.68	0	-7281	1561	1549	1526	1514	1491	1555	1520	177	461	500	1040	1	1	35399906	537	12.55	0.54	12	0.09	121.00	2811.00	2800	20221111	-45.79	1503	20231005	1.00	2340	-35.13	20230131	1503	1.00	20231005	2800	-45.79	20221111	1503	1.00	20231005	4.86	N	014190	500	176 억		593850	N	N	0	N	00	N
118	20231010	120244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1537	-1	5	-0.07	25624177	16672	27.52	1543	1544	1530	1999	1077	1538	1536.96	1.68	0	449	1561	1549	1526	1514	1491	1555	1520	177	461	500	1040	1	1	35399906	544	12.70	0.55	12	0.05	121.00	2811.00	2800	20221111	-45.11	1503	20231005	2.26	2340	-34.32	20230131	1503	2.26	20231005	2800	-45.11	20221111	1503	2.26	20231005	4.86	N	014190	500	176 억		593850	N	N	0	N	00	N
119	20231010	110239	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1540	2	2	0.13	22894035	14895	24.59	1543	1544	1530	1999	1077	1538	1537.03	1.68	0	1254	1561	1549	1526	1514	1491	1555	1520	177	461	500	1040	1	1	35399906	545	12.73	0.55	12	0.04	121.00	2811.00	2800	20221111	-45.00	1503	20231005	2.46	2340	-34.19	20230131	1503	2.46	20231005	2800	-45.00	20221111	1503	2.46	20231005	4.86	N	014190	500	176 억		593850	N	N	0	N	00	N
120	20231010	100242	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1540	2	2	0.13	16957880	11035	18.22	1543	1544	1530	1999	1077	1538	1536.73	1.68	0	1048	1561	1549	1526	1514	1491	1555	1520	177	461	500	1040	1	1	35399906	545	12.73	0.55	12	0.03	121.00	2811.00	2800	20221111	-45.00	1503	20231005	2.46	2340	-34.19	20230131	1503	2.46	20231005	2800	-45.00	20221111	1503	2.46	20231005	4.86	N	014190	500	176 억		593850	N	N	0	N	00	N
121	20231010	090243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1540	2	2	0.13	4173527	2708	4.47	1543	1544	1538	1999	1077	1538	1541.20	1.68	0	0	1561	1549	1526	1514	1491	1555	1520	177	461	500	1040	1	1	35399906	545	12.73	0.55	12	0.01	121.00	2811.00	2800	20221111	-45.00	1503	20231005	2.46	2340	-34.19	20230131	1503	2.46	20231005	2800	-45.00	20221111	1503	2.46	20231005	4.86	N	014190	500	176 억		593850	N	N	0	N	00	N
122	20231006	160244	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1538	20	2	1.32	84513043	55351	36.53	1511	1538	1503	1973	1063	1518	1526.61	1.68	0	-656	1590	1553	1528	1491	1466	1541	1479	177	455	500	1030	1	1	35399906	544	12.71	0.55	12	0.16	121.00	2811.00	2800	20221111	-45.07	1503	20231006	2.33	2340	-34.27	20230131	1503	2.33	20231006	2800	-45.07	20221111	1503	2.33	20231006	4.99	N	014190	500	176 억		594506	N	N	0	N	00	N
123	20231006	150240	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1527	9	2	0.59	71879256	47110	31.09	1511	1537	1503	1973	1063	1518	1525.77	1.68	0	-110	1590	1553	1528	1491	1466	1541	1479	177	455	500	1030	1	1	35399906	541	12.62	0.54	12	0.13	121.00	2811.00	2800	20221111	-45.46	1503	20231006	1.60	2340	-34.74	20230131	1503	1.60	20231006	2800	-45.46	20221111	1503	1.60	20231006	4.99	N	014190	500	176 억		594506	N	N	0	N	00	N
124	20231006	140242	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1524	6	2	0.40	68318394	44783	29.56	1511	1537	1503	1973	1063	1518	1525.54	1.68	0	51	1590	1553	1528	1491	1466	1541	1479	177	455	500	1030	1	1	35399906	539	12.60	0.54	12	0.13	121.00	2811.00	2800	20221111	-45.57	1503	20231006	1.40	2340	-34.87	20230131	1503	1.40	20231006	2800	-45.57	20221111	1503	1.40	20231006	4.99	N	014190	500	176 억		594506	N	N	0	N	00	N
125	20231006	130239	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1525	7	2	0.46	55067571	36093	23.82	1511	1537	1503	1973	1063	1518	1525.71	1.68	0	-3777	1590	1553	1528	1491	1466	1541	1479	177	455	500	1030	1	1	35399906	540	12.60	0.54	12	0.10	121.00	2811.00	2800	20221111	-45.54	1503	20231006	1.46	2340	-34.83	20230131	1503	1.46	20231006	2800	-45.54	20221111	1503	1.46	20231006	4.99	N	014190	500	176 억		594506	N	N	0	N	00	N
126	20231006	120239	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1534	16	2	1.05	42671503	28003	18.48	1511	1535	1503	1973	1063	1518	1523.82	1.68	0	-3913	1590	1553	1528	1491	1466	1541	1479	177	455	500	1030	1	1	35399906	543	12.68	0.55	12	0.08	121.00	2811.00	2800	20221111	-45.21	1503	20231006	2.06	2340	-34.44	20230131	1503	2.06	20231006	2800	-45.21	20221111	1503	2.06	20231006	4.99	N	014190	500	176 억		594506	N	N	0	N	00	N
127	20231006	110237	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1530	12	2	0.79	36106903	23713	15.65	1511	1535	1503	1973	1063	1518	1522.66	1.68	0	-2578	1590	1553	1528	1491	1466	1541	1479	177	455	500	1030	1	1	35399906	542	12.64	0.54	12	0.07	121.00	2811.00	2800	20221111	-45.36	1503	20231006	1.80	2340	-34.62	20230131	1503	1.80	20231006	2800	-45.36	20221111	1503	1.80	20231006	4.99	N	014190	500	176 억		594506	N	N	0	N	00	N
128	20231006	100238	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	1523	5	2	0.33	9460215	6227	4.11	1511	1535	1503	1973	1063	1518	1519.23	1.68	0	-1158	1590	1553	1528	1491	1466	1541	1479	177	455	500	1030	1	1	35399906	539	12.59	0.54	12	0.02	121.00	2811.00	2800	20221111	-45.61	1503	20231006	1.33	2340	-34.91	20230131	1503	1.33	20231006	2800	-45.61	20221111	1503	1.33	20231006	4.99	N	014190	500	176 억		594506	N	N	0	N	00	N
129	20231006	090235	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1528	10	2	0.66	550054	364	0.24	1511	1528	1511	1973	1063	1518	1511.14	1.68	0	0	1590	1553	1528	1491	1466	1541	1479	177	455	500	1030	1	1	35399906	541	12.63	0.54	12	0.00	121.00	2811.00	2800	20221111	-45.43	1503	20231005	1.66	2340	-34.70	20230131	1503	1.66	20231005	2800	-45.43	20221111	1503	1.66	20231005	4.99	N	014190	500	176 억		594506	N	N	0	N	00	N