KissMeData/000440/price/prices-20231101.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	20231130	160108	57	100.00	KOSDAQ		유통	N	N	N	N		N	17500	210	2	1.21	1099844460	63192	8.53	17700	17700	17210	22450	12110	17290	17404.79	0.17	0	6945	20890	19090	18190	16390	15490	18640	15940	31	5160	500	12790	10	1	6227130	1090	218.75	1.60	12	1.01	80.00	10933.00	31950	20231019	-45.23	16110	20231006	8.63	31950	-45.23	20231019	16110	8.63	20231006	31950	-45.23	20231019	16110	8.63	20231006	2.68	N	000440	500	31 억		10552	N	N	0	N	00	N
3	20231130	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17510	220	2	1.27	1030510130	59230	7.99	17700	17700	17210	22450	12110	17290	17398.45	0.17	0	6117	20890	19090	18190	16390	15490	18640	15940	31	5160	500	12790	10	1	6227130	1090	218.88	1.60	12	0.95	80.00	10933.00	31950	20231019	-45.20	16110	20231006	8.69	31950	-45.20	20231019	16110	8.69	20231006	31950	-45.20	20231019	16110	8.69	20231006	2.68	N	000440	500	31 억		10552	N	N	0	N	00	N
4	20231130	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17550	260	2	1.50	968156460	55671	7.51	17700	17700	17210	22450	12110	17290	17390.68	0.17	0	8005	20890	19090	18190	16390	15490	18640	15940	31	5160	500	12790	10	1	6227130	1093	219.38	1.61	12	0.89	80.00	10933.00	31950	20231019	-45.07	16110	20231006	8.94	31950	-45.07	20231019	16110	8.94	20231006	31950	-45.07	20231019	16110	8.94	20231006	2.68	N	000440	500	31 억		10552	N	N	0	N	00	N
5	20231130	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17540	250	2	1.45	855569100	49260	6.65	17700	17700	17210	22450	12110	17290	17368.43	0.17	0	6261	20890	19090	18190	16390	15490	18640	15940	31	5160	500	12790	10	1	6227130	1092	219.25	1.60	12	0.79	80.00	10933.00	31950	20231019	-45.10	16110	20231006	8.88	31950	-45.10	20231019	16110	8.88	20231006	31950	-45.10	20231019	16110	8.88	20231006	2.68	N	000440	500	31 억		10552	N	N	0	N	00	N
6	20231130	120108	57	100.00	KOSDAQ		유통	N	N	N	N		N	17370	80	2	0.46	730175450	42088	5.68	17700	17700	17210	22450	12110	17290	17348.78	0.17	0	2528	20890	19090	18190	16390	15490	18640	15940	31	5160	500	12790	10	1	6227130	1082	217.12	1.59	12	0.68	80.00	10933.00	31950	20231019	-45.63	16110	20231006	7.82	31950	-45.63	20231019	16110	7.82	20231006	31950	-45.63	20231019	16110	7.82	20231006	2.68	N	000440	500	31 억		10552	N	N	0	N	00	N
7	20231130	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17400	110	2	0.64	635869500	36660	4.95	17700	17700	17210	22450	12110	17290	17345.05	0.17	0	2466	20890	19090	18190	16390	15490	18640	15940	31	5160	500	12790	10	1	6227130	1084	217.50	1.59	12	0.59	80.00	10933.00	31950	20231019	-45.54	16110	20231006	8.01	31950	-45.54	20231019	16110	8.01	20231006	31950	-45.54	20231019	16110	8.01	20231006	2.68	N	000440	500	31 억		10552	N	N	0	N	00	N
8	20231130	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17280	-10	5	-0.06	522773340	30130	4.07	17700	17700	17210	22450	12110	17290	17350.59	0.17	0	89	20890	19090	18190	16390	15490	18640	15940	31	5160	500	12790	10	1	6227130	1076	216.00	1.58	12	0.48	80.00	10933.00	31950	20231019	-45.92	16110	20231006	7.26	31950	-45.92	20231019	16110	7.26	20231006	31950	-45.92	20231019	16110	7.26	20231006	2.68	N	000440	500	31 억		10552	N	N	0	N	00	N
9	20231130	090108	57	100.00	KOSDAQ		유통	N	N	N	N		N	17460	170	2	0.98	58435260	3311	0.45	17700	17700	17440	22450	12110	17290	17648.83	0.17	0	-812	20890	19090	18190	16390	15490	18640	15940	31	5160	500	12790	10	1	6227130	1087	218.25	1.60	12	0.05	80.00	10933.00	31950	20231019	-45.35	16110	20231006	8.38	31950	-45.35	20231019	16110	8.38	20231006	31950	-45.35	20231019	16110	8.38	20231006	2.68	N	000440	500	31 억		10552	N	N	0	N	00	N
10	20231129	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17290	140	2	0.82	13834882880	737748	1593.72	18860	19990	17290	22250	12010	17150	18754.63	1.24	0	-66736	17470	17310	17140	16980	16810	17225	16895	31	5100	500	12690	10	1	6227130	1077	216.12	1.58	12	11.85	80.00	10933.00	31950	20231019	-45.88	16110	20231006	7.32	31950	-45.88	20231019	16110	7.32	20231006	31950	-45.88	20231019	16110	7.32	20231006	2.60	N	000440	500	31 억		77488	N	N	0	N	00	N
11	20231129	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17410	260	2	1.52	13537000130	720543	1556.55	18860	19990	17290	22250	12010	17150	18787.22	1.24	0	-67429	17470	17310	17140	16980	16810	17225	16895	31	5100	500	12690	10	1	6227130	1084	217.62	1.59	12	11.57	80.00	10933.00	31950	20231019	-45.51	16110	20231006	8.07	31950	-45.51	20231019	16110	8.07	20231006	31950	-45.51	20231019	16110	8.07	20231006	2.60	N	000440	500	31 억		77488	N	N	0	N	00	N
12	20231129	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17580	430	2	2.51	13110983270	696121	1503.79	18860	19990	17530	22250	12010	17150	18834.35	1.24	0	-67505	17470	17310	17140	16980	16810	17225	16895	31	5100	500	12690	10	1	6227130	1095	219.75	1.61	12	11.18	80.00	10933.00	31950	20231019	-44.98	16110	20231006	9.12	31950	-44.98	20231019	16110	9.12	20231006	31950	-44.98	20231019	16110	9.12	20231006	2.60	N	000440	500	31 억		77488	N	N	0	N	00	N
13	20231129	130109	57	100.00	KOSDAQ		유통	N	N	N	N		N	17600	450	2	2.62	12848937130	681214	1471.59	18860	19990	17540	22250	12010	17150	18861.82	1.24	0	-66941	17470	17310	17140	16980	16810	17225	16895	31	5100	500	12690	10	1	6227130	1096	220.00	1.61	12	10.94	80.00	10933.00	31950	20231019	-44.91	16110	20231006	9.25	31950	-44.91	20231019	16110	9.25	20231006	31950	-44.91	20231019	16110	9.25	20231006	2.60	N	000440	500	31 억		77488	N	N	0	N	00	N
14	20231129	120108	57	100.00	KOSDAQ		유통	N	N	N	N		N	17690	540	2	3.15	12728740260	674396	1456.86	18860	19990	17540	22250	12010	17150	18874.28	1.24	0	-65956	17470	17310	17140	16980	16810	17225	16895	31	5100	500	12690	10	1	6227130	1102	221.12	1.62	12	10.83	80.00	10933.00	31950	20231019	-44.63	16110	20231006	9.81	31950	-44.63	20231019	16110	9.81	20231006	31950	-44.63	20231019	16110	9.81	20231006	2.60	N	000440	500	31 억		77488	N	N	0	N	00	N
15	20231129	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17710	560	2	3.27	12384902030	654918	1414.78	18860	19990	17540	22250	12010	17150	18910.61	1.24	0	-64537	17470	17310	17140	16980	16810	17225	16895	31	5100	500	12690	10	1	6227130	1103	221.38	1.62	12	10.52	80.00	10933.00	31950	20231019	-44.57	16110	20231006	9.93	31950	-44.57	20231019	16110	9.93	20231006	31950	-44.57	20231019	16110	9.93	20231006	2.60	N	000440	500	31 억		77488	N	N	0	N	00	N
16	20231129	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17590	440	2	2.57	11931623550	629295	1359.43	18860	19990	17580	22250	12010	17150	18960.30	1.24	0	-63136	17470	17310	17140	16980	16810	17225	16895	31	5100	500	12690	10	1	6227130	1095	219.88	1.61	12	10.11	80.00	10933.00	31950	20231019	-44.95	16110	20231006	9.19	31950	-44.95	20231019	16110	9.19	20231006	31950	-44.95	20231019	16110	9.19	20231006	2.60	N	000440	500	31 억		77488	N	N	0	N	00	N
17	20231129	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19680	2530	2	14.75	1820291270	95445	206.18	18860	19690	18600	22250	12010	17150	19071.63	1.24	0	8296	17470	17310	17140	16980	16810	17225	16895	31	5100	500	12690	10	1	6227130	1225	246.00	1.80	12	1.53	80.00	10933.00	31950	20231019	-38.40	16110	20231006	22.16	31950	-38.40	20231019	16110	22.16	20231006	31950	-38.40	20231019	16110	22.16	20231006	2.60	N	000440	500	31 억		77488	N	N	0	N	00	N
18	20231128	160108	57	100.00	KOSDAQ		유통	N	N	N	N		N	17150	-60	5	-0.35	610782640	35780	111.64	17300	17300	16970	22350	12050	17210	17070.16	1.27	0	-1592	17743	17476	17333	17066	16923	17405	16995	31	5140	500	12730	10	1	6227130	1068	214.38	1.57	12	0.57	80.00	10933.00	31950	20231019	-46.32	16110	20231006	6.46	31950	-46.32	20231019	16110	6.46	20231006	31950	-46.32	20231019	16110	6.46	20231006	2.61	N	000440	500	31 억		79079	N	N	0	N	00	N
19	20231128	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17240	30	2	0.17	576870580	33803	105.47	17300	17300	16970	22350	12050	17210	17065.66	1.27	0	-1635	17743	17476	17333	17066	16923	17405	16995	31	5140	500	12730	10	1	6227130	1074	215.50	1.58	12	0.54	80.00	10933.00	31950	20231019	-46.04	16110	20231006	7.01	31950	-46.04	20231019	16110	7.01	20231006	31950	-46.04	20231019	16110	7.01	20231006	2.61	N	000440	500	31 억		79079	N	N	0	N	00	N
20	20231128	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17020	-190	5	-1.10	469179820	27513	85.84	17300	17300	16970	22350	12050	17210	17053.02	1.27	0	-1455	17743	17476	17333	17066	16923	17405	16995	31	5140	500	12730	10	1	6227130	1060	212.75	1.56	12	0.44	80.00	10933.00	31950	20231019	-46.73	16110	20231006	5.65	31950	-46.73	20231019	16110	5.65	20231006	31950	-46.73	20231019	16110	5.65	20231006	2.61	N	000440	500	31 억		79079	N	N	0	N	00	N
21	20231128	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	16970	-240	5	-1.39	395943050	23221	72.45	17300	17300	16970	22350	12050	17210	17051.08	1.27	0	-1312	17743	17476	17333	17066	16923	17405	16995	31	5140	500	12730	10	1	6227130	1057	212.12	1.55	12	0.37	80.00	10933.00	31950	20231019	-46.89	16110	20231006	5.34	31950	-46.89	20231019	16110	5.34	20231006	31950	-46.89	20231019	16110	5.34	20231006	2.61	N	000440	500	31 억		79079	N	N	0	N	00	N
22	20231128	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17090	-120	5	-0.70	245208180	14356	44.79	17300	17300	17030	22350	12050	17210	17080.54	1.27	0	-957	17743	17476	17333	17066	16923	17405	16995	31	5140	500	12730	10	1	6227130	1064	213.62	1.56	12	0.23	80.00	10933.00	31950	20231019	-46.51	16110	20231006	6.08	31950	-46.51	20231019	16110	6.08	20231006	31950	-46.51	20231019	16110	6.08	20231006	2.61	N	000440	500	31 억		79079	N	N	0	N	00	N
23	20231128	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17060	-150	5	-0.87	193110640	11301	35.26	17300	17300	17040	22350	12050	17210	17087.92	1.27	0	-1166	17743	17476	17333	17066	16923	17405	16995	31	5140	500	12730	10	1	6227130	1062	213.25	1.56	12	0.18	80.00	10933.00	31950	20231019	-46.60	16110	20231006	5.90	31950	-46.60	20231019	16110	5.90	20231006	31950	-46.60	20231019	16110	5.90	20231006	2.61	N	000440	500	31 억		79079	N	N	0	N	00	N
24	20231128	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17050	-160	5	-0.93	140886970	8240	25.71	17300	17300	17040	22350	12050	17210	17097.93	1.27	0	-2005	17743	17476	17333	17066	16923	17405	16995	31	5140	500	12730	10	1	6227130	1062	213.12	1.56	12	0.13	80.00	10933.00	31950	20231019	-46.64	16110	20231006	5.83	31950	-46.64	20231019	16110	5.83	20231006	31950	-46.64	20231019	16110	5.83	20231006	2.61	N	000440	500	31 억		79079	N	N	0	N	00	N
25	20231128	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17120	-90	5	-0.52	8125770	472	1.47	17300	17300	17100	22350	12050	17210	17215.61	1.27	0	-310	17743	17476	17333	17066	16923	17405	16995	31	5140	500	12730	10	1	6227130	1066	214.00	1.57	12	0.01	80.00	10933.00	31950	20231019	-46.42	16110	20231006	6.27	31950	-46.42	20231019	16110	6.27	20231006	31950	-46.42	20231019	16110	6.27	20231006	2.61	N	000440	500	31 억		79079	N	N	0	N	00	N
26	20231127	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17210	-450	5	-2.55	544921490	31461	77.57	17600	17600	17190	22950	12370	17660	17321.13	1.48	0	-12916	17953	17806	17513	17366	17073	17880	17440	31	5290	500	13060	10	1	6227130	1072	215.12	1.57	12	0.51	80.00	10933.00	31950	20231019	-46.13	16110	20231006	6.83	31950	-46.13	20231019	16110	6.83	20231006	31950	-46.13	20231019	16110	6.83	20231006	2.52	N	000440	500	31 억		91995	N	N	0	N	00	N
27	20231127	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17250	-410	5	-2.32	490700840	28311	69.81	17600	17600	17190	22950	12370	17660	17329.69	1.48	0	-12917	17953	17806	17513	17366	17073	17880	17440	31	5290	500	13060	10	1	6227130	1074	215.62	1.58	12	0.45	80.00	10933.00	31950	20231019	-46.01	16110	20231006	7.08	31950	-46.01	20231019	16110	7.08	20231006	31950	-46.01	20231019	16110	7.08	20231006	2.52	N	000440	500	31 억		91995	N	N	0	N	00	N
28	20231127	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17240	-420	5	-2.38	435597590	25110	61.91	17600	17600	17200	22950	12370	17660	17344.53	1.48	0	-12548	17953	17806	17513	17366	17073	17880	17440	31	5290	500	13060	10	1	6227130	1074	215.50	1.58	12	0.40	80.00	10933.00	31950	20231019	-46.04	16110	20231006	7.01	31950	-46.04	20231019	16110	7.01	20231006	31950	-46.04	20231019	16110	7.01	20231006	2.52	N	000440	500	31 억		91995	N	N	0	N	00	N
29	20231127	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17260	-400	5	-2.27	370531550	21335	52.61	17600	17600	17210	22950	12370	17660	17363.95	1.48	0	-11383	17953	17806	17513	17366	17073	17880	17440	31	5290	500	13060	10	1	6227130	1075	215.75	1.58	12	0.34	80.00	10933.00	31950	20231019	-45.98	16110	20231006	7.14	31950	-45.98	20231019	16110	7.14	20231006	31950	-45.98	20231019	16110	7.14	20231006	2.52	N	000440	500	31 억		91995	N	N	0	N	00	N
30	20231127	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17420	-240	5	-1.36	230019680	13217	32.59	17600	17600	17350	22950	12370	17660	17398.53	1.48	0	-4996	17953	17806	17513	17366	17073	17880	17440	31	5290	500	13060	10	1	6227130	1085	217.75	1.59	12	0.21	80.00	10933.00	31950	20231019	-45.48	16110	20231006	8.13	31950	-45.48	20231019	16110	8.13	20231006	31950	-45.48	20231019	16110	8.13	20231006	2.52	N	000440	500	31 억		91995	N	N	0	N	00	N
31	20231127	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17420	-240	5	-1.36	181816130	10442	25.75	17600	17600	17360	22950	12370	17660	17406.12	1.48	0	-3238	17953	17806	17513	17366	17073	17880	17440	31	5290	500	13060	10	1	6227130	1085	217.75	1.59	12	0.17	80.00	10933.00	31950	20231019	-45.48	16110	20231006	8.13	31950	-45.48	20231019	16110	8.13	20231006	31950	-45.48	20231019	16110	8.13	20231006	2.52	N	000440	500	31 억		91995	N	N	0	N	00	N
32	20231127	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17380	-280	5	-1.59	145829650	8373	20.65	17600	17600	17360	22950	12370	17660	17409.41	1.48	0	-2848	17953	17806	17513	17366	17073	17880	17440	31	5290	500	13060	10	1	6227130	1082	217.25	1.59	12	0.13	80.00	10933.00	31950	20231019	-45.60	16110	20231006	7.88	31950	-45.60	20231019	16110	7.88	20231006	31950	-45.60	20231019	16110	7.88	20231006	2.52	N	000440	500	31 억		91995	N	N	0	N	00	N
33	20231127	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17460	-200	5	-1.13	10688200	607	1.50	17600	17600	17460	22950	12370	17660	17573.92	1.48	0	-157	17953	17806	17513	17366	17073	17880	17440	31	5290	500	13060	10	1	6227130	1087	218.25	1.60	12	0.01	80.00	10933.00	31950	20231019	-45.35	16110	20231006	8.38	31950	-45.35	20231019	16110	8.38	20231006	31950	-45.35	20231019	16110	8.38	20231006	2.52	N	000440	500	31 억		91995	N	N	0	N	00	N
34	20231124	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17660	320	2	1.85	699913680	40262	127.04	17480	17660	17220	22500	12140	17340	17382.97	1.45	0	1768	17633	17486	17283	17136	16933	17560	17210	31	5160	500	12830	10	1	6227130	1100	220.75	1.62	12	0.65	80.00	10933.00	31950	20231019	-44.73	16110	20231006	9.62	31950	-44.73	20231019	16110	9.62	20231006	31950	-44.73	20231019	16110	9.62	20231006	2.44	N	000440	500	31 억		90071	N	N	0	N	00	N
35	20231124	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17420	80	2	0.46	466646040	26962	85.08	17480	17480	17220	22500	12140	17340	17307.54	1.45	0	447	17633	17486	17283	17136	16933	17560	17210	31	5160	500	12830	10	1	6227130	1085	217.75	1.59	12	0.43	80.00	10933.00	31950	20231019	-45.48	16110	20231006	8.13	31950	-45.48	20231019	16110	8.13	20231006	31950	-45.48	20231019	16110	8.13	20231006	2.44	N	000440	500	31 억		90071	N	N	0	N	00	N
36	20231124	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17310	-30	5	-0.17	381059330	22022	69.49	17480	17480	17220	22500	12140	17340	17303.57	1.45	0	-150	17633	17486	17283	17136	16933	17560	17210	31	5160	500	12830	10	1	6227130	1078	216.38	1.58	12	0.35	80.00	10933.00	31950	20231019	-45.82	16110	20231006	7.45	31950	-45.82	20231019	16110	7.45	20231006	31950	-45.82	20231019	16110	7.45	20231006	2.44	N	000440	500	31 억		90071	N	N	0	N	00	N
37	20231124	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17250	-90	5	-0.52	353572520	20430	64.46	17480	17480	17220	22500	12140	17340	17306.53	1.45	0	-317	17633	17486	17283	17136	16933	17560	17210	31	5160	500	12830	10	1	6227130	1074	215.62	1.58	12	0.33	80.00	10933.00	31950	20231019	-46.01	16110	20231006	7.08	31950	-46.01	20231019	16110	7.08	20231006	31950	-46.01	20231019	16110	7.08	20231006	2.44	N	000440	500	31 억		90071	N	N	0	N	00	N
38	20231124	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17360	20	2	0.12	199756760	11520	36.35	17480	17480	17250	22500	12140	17340	17340.00	1.45	0	2245	17633	17486	17283	17136	16933	17560	17210	31	5160	500	12830	10	1	6227130	1081	217.00	1.59	12	0.18	80.00	10933.00	31950	20231019	-45.67	16110	20231006	7.76	31950	-45.67	20231019	16110	7.76	20231006	31950	-45.67	20231019	16110	7.76	20231006	2.44	N	000440	500	31 억		90071	N	N	0	N	00	N
39	20231124	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17350	10	2	0.06	152342350	8788	27.73	17480	17480	17250	22500	12140	17340	17335.27	1.45	0	588	17633	17486	17283	17136	16933	17560	17210	31	5160	500	12830	10	1	6227130	1080	216.88	1.59	12	0.14	80.00	10933.00	31950	20231019	-45.70	16110	20231006	7.70	31950	-45.70	20231019	16110	7.70	20231006	31950	-45.70	20231019	16110	7.70	20231006	2.44	N	000440	500	31 억		90071	N	N	0	N	00	N
40	20231124	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17300	-40	5	-0.23	98236170	5673	17.90	17480	17480	17250	22500	12140	17340	17316.43	1.45	0	-1218	17633	17486	17283	17136	16933	17560	17210	31	5160	500	12830	10	1	6227130	1077	216.25	1.58	12	0.09	80.00	10933.00	31950	20231019	-45.85	16110	20231006	7.39	31950	-45.85	20231019	16110	7.39	20231006	31950	-45.85	20231019	16110	7.39	20231006	2.44	N	000440	500	31 억		90071	N	N	0	N	00	N
41	20231124	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17310	-30	5	-0.17	12372310	712	2.25	17480	17480	17300	22500	12140	17340	17376.94	1.45	0	-559	17633	17486	17283	17136	16933	17560	17210	31	5160	500	12830	10	1	6227130	1078	216.38	1.58	12	0.01	80.00	10933.00	31950	20231019	-45.82	16110	20231006	7.45	31950	-45.82	20231019	16110	7.45	20231006	31950	-45.82	20231019	16110	7.45	20231006	2.44	N	000440	500	31 억		90071	N	N	0	N	00	N
42	20231123	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17340	60	2	0.35	541686610	31277	76.93	17190	17430	17080	22450	12100	17280	17319.00	1.50	0	-4246	17573	17426	17223	17076	16873	17325	16975	31	5170	500	12780	10	1	6227130	1080	216.75	1.59	12	0.50	80.00	10933.00	31950	20231019	-45.73	16110	20231006	7.64	31950	-45.73	20231019	16110	7.64	20231006	31950	-45.73	20231019	16110	7.64	20231006	2.35	N	000440	500	31 억		93478	N	N	0	N	00	N
43	20231123	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17400	120	2	0.69	481263720	27787	68.35	17190	17430	17080	22450	12100	17280	17319.77	1.50	0	-3620	17573	17426	17223	17076	16873	17325	16975	31	5170	500	12780	10	1	6227130	1084	217.50	1.59	12	0.45	80.00	10933.00	31950	20231019	-45.54	16110	20231006	8.01	31950	-45.54	20231019	16110	8.01	20231006	31950	-45.54	20231019	16110	8.01	20231006	2.35	N	000440	500	31 억		93478	N	N	0	N	00	N
44	20231123	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17370	90	2	0.52	412616760	23823	58.60	17190	17430	17080	22450	12100	17280	17320.13	1.50	0	-1425	17573	17426	17223	17076	16873	17325	16975	31	5170	500	12780	10	1	6227130	1082	217.12	1.59	12	0.38	80.00	10933.00	31950	20231019	-45.63	16110	20231006	7.82	31950	-45.63	20231019	16110	7.82	20231006	31950	-45.63	20231019	16110	7.82	20231006	2.35	N	000440	500	31 억		93478	N	N	0	N	00	N
45	20231123	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17400	120	2	0.69	317456980	18328	45.08	17190	17430	17080	22450	12100	17280	17320.92	1.50	0	-541	17573	17426	17223	17076	16873	17325	16975	31	5170	500	12780	10	1	6227130	1084	217.50	1.59	12	0.29	80.00	10933.00	31950	20231019	-45.54	16110	20231006	8.01	31950	-45.54	20231019	16110	8.01	20231006	31950	-45.54	20231019	16110	8.01	20231006	2.35	N	000440	500	31 억		93478	N	N	0	N	00	N
46	20231123	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17430	150	2	0.87	270613970	15631	38.45	17190	17430	17080	22450	12100	17280	17312.69	1.50	0	288	17573	17426	17223	17076	16873	17325	16975	31	5170	500	12780	10	1	6227130	1085	217.88	1.59	12	0.25	80.00	10933.00	31950	20231019	-45.45	16110	20231006	8.19	31950	-45.45	20231019	16110	8.19	20231006	31950	-45.45	20231019	16110	8.19	20231006	2.35	N	000440	500	31 억		93478	N	N	0	N	00	N
47	20231123	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17380	100	2	0.58	200475320	11596	28.52	17190	17410	17080	22450	12100	17280	17288.33	1.50	0	-978	17573	17426	17223	17076	16873	17325	16975	31	5170	500	12780	10	1	6227130	1082	217.25	1.59	12	0.19	80.00	10933.00	31950	20231019	-45.60	16110	20231006	7.88	31950	-45.60	20231019	16110	7.88	20231006	31950	-45.60	20231019	16110	7.88	20231006	2.35	N	000440	500	31 억		93478	N	N	0	N	00	N
48	20231123	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17370	90	2	0.52	138686200	8033	19.76	17190	17410	17080	22450	12100	17280	17264.52	1.50	0	-478	17573	17426	17223	17076	16873	17325	16975	31	5170	500	12780	10	1	6227130	1082	217.12	1.59	12	0.13	80.00	10933.00	31950	20231019	-45.63	16110	20231006	7.82	31950	-45.63	20231019	16110	7.82	20231006	31950	-45.63	20231019	16110	7.82	20231006	2.35	N	000440	500	31 억		93478	N	N	0	N	00	N
49	20231123	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17110	-170	5	-0.98	8381520	488	1.20	17190	17190	17110	22450	12100	17280	17170.77	1.50	0	-158	17573	17426	17223	17076	16873	17325	16975	31	5170	500	12780	10	1	6227130	1065	213.88	1.56	12	0.01	80.00	10933.00	31950	20231019	-46.45	16110	20231006	6.21	31950	-46.45	20231019	16110	6.21	20231006	31950	-46.45	20231019	16110	6.21	20231006	2.35	N	000440	500	31 억		93478	N	N	0	N	00	N
50	20231122	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17280	-140	5	-0.80	683753370	39869	90.57	17370	17370	17020	22600	12200	17420	17149.97	1.70	0	-12979	17860	17640	17390	17170	16920	17515	17045	31	5180	500	12890	10	1	6227130	1076	216.00	1.58	12	0.64	80.00	10933.00	31950	20231019	-45.92	16110	20231006	7.26	31950	-45.92	20231019	16110	7.26	20231006	31950	-45.92	20231019	16110	7.26	20231006	2.47	N	000440	500	31 억		106083	N	N	0	N	00	N
51	20231122	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17230	-190	5	-1.09	625722140	36505	82.93	17370	17370	17020	22600	12200	17420	17140.72	1.70	0	-13545	17860	17640	17390	17170	16920	17515	17045	31	5180	500	12890	10	1	6227130	1073	215.38	1.58	12	0.59	80.00	10933.00	31950	20231019	-46.07	16110	20231006	6.95	31950	-46.07	20231019	16110	6.95	20231006	31950	-46.07	20231019	16110	6.95	20231006	2.47	N	000440	500	31 억		106083	N	N	0	N	00	N
52	20231122	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17150	-270	5	-1.55	581997070	33963	77.15	17370	17370	17020	22600	12200	17420	17136.21	1.70	0	-13275	17860	17640	17390	17170	16920	17515	17045	31	5180	500	12890	10	1	6227130	1068	214.38	1.57	12	0.55	80.00	10933.00	31950	20231019	-46.32	16110	20231006	6.46	31950	-46.32	20231019	16110	6.46	20231006	31950	-46.32	20231019	16110	6.46	20231006	2.47	N	000440	500	31 억		106083	N	N	0	N	00	N
53	20231122	130108	57	100.00	KOSDAQ		유통	N	N	N	N		N	17120	-300	5	-1.72	544326880	31768	72.17	17370	17370	17020	22600	12200	17420	17134.44	1.70	0	-13399	17860	17640	17390	17170	16920	17515	17045	31	5180	500	12890	10	1	6227130	1066	214.00	1.57	12	0.51	80.00	10933.00	31950	20231019	-46.42	16110	20231006	6.27	31950	-46.42	20231019	16110	6.27	20231006	31950	-46.42	20231019	16110	6.27	20231006	2.47	N	000440	500	31 억		106083	N	N	0	N	00	N
54	20231122	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17130	-290	5	-1.66	498627990	29099	66.10	17370	17370	17020	22600	12200	17420	17135.57	1.70	0	-13241	17860	17640	17390	17170	16920	17515	17045	31	5180	500	12890	10	1	6227130	1067	214.12	1.57	12	0.47	80.00	10933.00	31950	20231019	-46.38	16110	20231006	6.33	31950	-46.38	20231019	16110	6.33	20231006	31950	-46.38	20231019	16110	6.33	20231006	2.47	N	000440	500	31 억		106083	N	N	0	N	00	N
55	20231122	110108	57	100.00	KOSDAQ		유통	N	N	N	N		N	17130	-290	5	-1.66	408737600	23840	54.16	17370	17370	17020	22600	12200	17420	17145.03	1.70	0	-12658	17860	17640	17390	17170	16920	17515	17045	31	5180	500	12890	10	1	6227130	1067	214.12	1.57	12	0.38	80.00	10933.00	31950	20231019	-46.38	16110	20231006	6.33	31950	-46.38	20231019	16110	6.33	20231006	31950	-46.38	20231019	16110	6.33	20231006	2.47	N	000440	500	31 억		106083	N	N	0	N	00	N
56	20231122	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17110	-310	5	-1.78	346143610	20181	45.84	17370	17370	17020	22600	12200	17420	17151.96	1.70	0	-11452	17860	17640	17390	17170	16920	17515	17045	31	5180	500	12890	10	1	6227130	1065	213.88	1.56	12	0.32	80.00	10933.00	31950	20231019	-46.45	16110	20231006	6.21	31950	-46.45	20231019	16110	6.21	20231006	31950	-46.45	20231019	16110	6.21	20231006	2.47	N	000440	500	31 억		106083	N	N	0	N	00	N
57	20231122	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17300	-120	5	-0.69	11020850	635	1.44	17370	17370	17300	22600	12200	17420	17355.67	1.70	0	-455	17860	17640	17390	17170	16920	17515	17045	31	5180	500	12890	10	1	6227130	1077	216.25	1.58	12	0.01	80.00	10933.00	31950	20231019	-45.85	16110	20231006	7.39	31950	-45.85	20231019	16110	7.39	20231006	31950	-45.85	20231019	16110	7.39	20231006	2.47	N	000440	500	31 억		106083	N	N	0	N	00	N
58	20231121	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17420	20	2	0.11	750630840	43094	60.44	17530	17610	17140	22600	12180	17400	17418.45	1.62	0	4137	17666	17532	17346	17212	17026	17600	17280	31	5200	500	12870	10	1	6227130	1085	217.75	1.59	12	0.69	80.00	10933.00	31950	20231019	-45.48	16110	20231006	8.13	31950	-45.48	20231019	16110	8.13	20231006	31950	-45.48	20231019	16110	8.13	20231006	2.51	N	000440	500	31 억		101069	N	N	0	N	00	N
59	20231121	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17430	30	2	0.17	716490810	41134	57.69	17530	17610	17140	22600	12180	17400	17418.46	1.62	0	4089	17666	17532	17346	17212	17026	17600	17280	31	5200	500	12870	10	1	6227130	1085	217.88	1.59	12	0.66	80.00	10933.00	31950	20231019	-45.45	16110	20231006	8.19	31950	-45.45	20231019	16110	8.19	20231006	31950	-45.45	20231019	16110	8.19	20231006	2.51	N	000440	500	31 억		101069	N	N	0	N	00	N
60	20231121	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17500	100	2	0.57	656956540	37725	52.91	17530	17610	17140	22600	12180	17400	17414.35	1.62	0	4187	17666	17532	17346	17212	17026	17600	17280	31	5200	500	12870	10	1	6227130	1090	218.75	1.60	12	0.61	80.00	10933.00	31950	20231019	-45.23	16110	20231006	8.63	31950	-45.23	20231019	16110	8.63	20231006	31950	-45.23	20231019	16110	8.63	20231006	2.51	N	000440	500	31 억		101069	N	N	0	N	00	N
61	20231121	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17540	140	2	0.80	596727850	34282	48.08	17530	17610	17140	22600	12180	17400	17406.45	1.62	0	4760	17666	17532	17346	17212	17026	17600	17280	31	5200	500	12870	10	1	6227130	1092	219.25	1.60	12	0.55	80.00	10933.00	31950	20231019	-45.10	16110	20231006	8.88	31950	-45.10	20231019	16110	8.88	20231006	31950	-45.10	20231019	16110	8.88	20231006	2.51	N	000440	500	31 억		101069	N	N	0	N	00	N
62	20231121	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17540	140	2	0.80	551735650	31715	44.48	17530	17610	17140	22600	12180	17400	17396.68	1.62	0	5549	17666	17532	17346	17212	17026	17600	17280	31	5200	500	12870	10	1	6227130	1092	219.25	1.60	12	0.51	80.00	10933.00	31950	20231019	-45.10	16110	20231006	8.88	31950	-45.10	20231019	16110	8.88	20231006	31950	-45.10	20231019	16110	8.88	20231006	2.51	N	000440	500	31 억		101069	N	N	0	N	00	N
63	20231121	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17510	110	2	0.63	427387810	24627	34.54	17530	17580	17140	22600	12180	17400	17354.44	1.62	0	2733	17666	17532	17346	17212	17026	17600	17280	31	5200	500	12870	10	1	6227130	1090	218.88	1.60	12	0.40	80.00	10933.00	31950	20231019	-45.20	16110	20231006	8.69	31950	-45.20	20231019	16110	8.69	20231006	31950	-45.20	20231019	16110	8.69	20231006	2.51	N	000440	500	31 억		101069	N	N	0	N	00	N
64	20231121	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17420	20	2	0.11	299276350	17313	24.28	17530	17550	17140	22600	12180	17400	17286.22	1.62	0	-2385	17666	17532	17346	17212	17026	17600	17280	31	5200	500	12870	10	1	6227130	1085	217.75	1.59	12	0.28	80.00	10933.00	31950	20231019	-45.48	16110	20231006	8.13	31950	-45.48	20231019	16110	8.13	20231006	31950	-45.48	20231019	16110	8.13	20231006	2.51	N	000440	500	31 억		101069	N	N	0	N	00	N
65	20231121	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17450	50	2	0.29	12070450	689	0.97	17530	17550	17450	22600	12180	17400	17518.80	1.62	0	44	17666	17532	17346	17212	17026	17600	17280	31	5200	500	12870	10	1	6227130	1087	218.12	1.60	12	0.01	80.00	10933.00	31950	20231019	-45.38	16110	20231006	8.32	31950	-45.38	20231019	16110	8.32	20231006	31950	-45.38	20231019	16110	8.32	20231006	2.51	N	000440	500	31 억		101069	N	N	0	N	00	N
66	20231120	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17400	490	2	2.90	1205765810	69562	80.23	17210	17480	17160	21950	11840	16910	17333.43	1.20	0	25989	17703	17306	17103	16706	16503	17205	16605	31	5040	500	12510	10	1	6227130	1084	217.50	1.59	12	1.12	80.00	10933.00	31950	20231019	-45.54	16110	20231006	8.01	31950	-45.54	20231019	16110	8.01	20231006	31950	-45.54	20231019	16110	8.01	20231006	2.41	N	000440	500	31 억		74631	N	N	0	N	00	N
67	20231120	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17290	380	2	2.25	1143011230	65946	76.06	17210	17480	17160	21950	11840	16910	17332.53	1.20	0	24957	17703	17306	17103	16706	16503	17205	16605	31	5040	500	12510	10	1	6227130	1077	216.12	1.58	12	1.06	80.00	10933.00	31950	20231019	-45.88	16110	20231006	7.32	31950	-45.88	20231019	16110	7.32	20231006	31950	-45.88	20231019	16110	7.32	20231006	2.41	N	000440	500	31 억		74631	N	N	0	N	00	N
68	20231120	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17320	410	2	2.42	1095519690	63201	72.89	17210	17480	17160	21950	11840	16910	17333.90	1.20	0	25633	17703	17306	17103	16706	16503	17205	16605	31	5040	500	12510	10	1	6227130	1079	216.50	1.58	12	1.01	80.00	10933.00	31950	20231019	-45.79	16110	20231006	7.51	31950	-45.79	20231019	16110	7.51	20231006	31950	-45.79	20231019	16110	7.51	20231006	2.41	N	000440	500	31 억		74631	N	N	0	N	00	N
69	20231120	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17240	330	2	1.95	1052569810	60725	70.03	17210	17480	17160	21950	11840	16910	17333.39	1.20	0	25327	17703	17306	17103	16706	16503	17205	16605	31	5040	500	12510	10	1	6227130	1074	215.50	1.58	12	0.98	80.00	10933.00	31950	20231019	-46.04	16110	20231006	7.01	31950	-46.04	20231019	16110	7.01	20231006	31950	-46.04	20231019	16110	7.01	20231006	2.41	N	000440	500	31 억		74631	N	N	0	N	00	N
70	20231120	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17380	470	2	2.78	825124880	47629	54.93	17210	17480	17160	21950	11840	16910	17324.00	1.20	0	20447	17703	17306	17103	16706	16503	17205	16605	31	5040	500	12510	10	1	6227130	1082	217.25	1.59	12	0.76	80.00	10933.00	31950	20231019	-45.60	16110	20231006	7.88	31950	-45.60	20231019	16110	7.88	20231006	31950	-45.60	20231019	16110	7.88	20231006	2.41	N	000440	500	31 억		74631	N	N	0	N	00	N
71	20231120	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17310	400	2	2.37	733271540	42339	48.83	17210	17480	17160	21950	11840	16910	17319.06	1.20	0	17773	17703	17306	17103	16706	16503	17205	16605	31	5040	500	12510	10	1	6227130	1078	216.38	1.58	12	0.68	80.00	10933.00	31950	20231019	-45.82	16110	20231006	7.45	31950	-45.82	20231019	16110	7.45	20231006	31950	-45.82	20231019	16110	7.45	20231006	2.41	N	000440	500	31 억		74631	N	N	0	N	00	N
72	20231120	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17430	520	2	3.08	674321020	38933	44.90	17210	17480	17160	21950	11840	16910	17320.04	1.20	0	17809	17703	17306	17103	16706	16503	17205	16605	31	5040	500	12510	10	1	6227130	1085	217.88	1.59	12	0.63	80.00	10933.00	31950	20231019	-45.45	16110	20231006	8.19	31950	-45.45	20231019	16110	8.19	20231006	31950	-45.45	20231019	16110	8.19	20231006	2.41	N	000440	500	31 억		74631	N	N	0	N	00	N
73	20231120	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17320	410	2	2.42	89689390	5203	6.00	17210	17380	17200	21950	11840	16910	17238.01	1.20	0	813	17703	17306	17103	16706	16503	17205	16605	31	5040	500	12510	10	1	6227130	1079	216.50	1.58	12	0.08	80.00	10933.00	31950	20231019	-45.79	16110	20231006	7.51	31950	-45.79	20231019	16110	7.51	20231006	31950	-45.79	20231019	16110	7.51	20231006	2.41	N	000440	500	31 억		74631	N	N	0	N	00	N
74	20231117	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	16910	-790	5	-4.46	1465402730	85834	134.90	17320	17500	16900	23000	12390	17700	17071.78	1.59	0	-24085	18180	17940	17760	17520	17340	17850	17430	31	5300	500	13090	10	1	6227130	1053	211.38	1.55	12	1.38	80.00	10933.00	31950	20231019	-47.07	16110	20231006	4.97	31950	-47.07	20231019	16110	4.97	20231006	31950	-47.07	20231019	16110	4.97	20231006	2.40	N	000440	500	31 억		98730	N	N	0	N	00	N
75	20231117	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	16960	-740	5	-4.18	1349641650	78993	124.15	17320	17500	16900	23000	12390	17700	17084.80	1.59	0	-22911	18180	17940	17760	17520	17340	17850	17430	31	5300	500	13090	10	1	6227130	1056	212.00	1.55	12	1.27	80.00	10933.00	31950	20231019	-46.92	16110	20231006	5.28	31950	-46.92	20231019	16110	5.28	20231006	31950	-46.92	20231019	16110	5.28	20231006	2.40	N	000440	500	31 억		98730	N	N	0	N	00	N
76	20231117	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17000	-700	5	-3.95	1140627660	66652	104.75	17320	17500	16920	23000	12390	17700	17112.29	1.59	0	-19662	18180	17940	17760	17520	17340	17850	17430	31	5300	500	13090	10	1	6227130	1059	212.50	1.55	12	1.07	80.00	10933.00	31950	20231019	-46.79	16110	20231006	5.52	31950	-46.79	20231019	16110	5.52	20231006	31950	-46.79	20231019	16110	5.52	20231006	2.40	N	000440	500	31 억		98730	N	N	0	N	00	N
77	20231117	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17050	-650	5	-3.67	1003082890	58550	92.02	17320	17500	16990	23000	12390	17700	17131.09	1.59	0	-15700	18180	17940	17760	17520	17340	17850	17430	31	5300	500	13090	10	1	6227130	1062	213.12	1.56	12	0.94	80.00	10933.00	31950	20231019	-46.64	16110	20231006	5.83	31950	-46.64	20231019	16110	5.83	20231006	31950	-46.64	20231019	16110	5.83	20231006	2.40	N	000440	500	31 억		98730	N	N	0	N	00	N
78	20231117	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17130	-570	5	-3.22	956952490	55848	87.77	17320	17500	16990	23000	12390	17700	17133.92	1.59	0	-15605	18180	17940	17760	17520	17340	17850	17430	31	5300	500	13090	10	1	6227130	1067	214.12	1.57	12	0.90	80.00	10933.00	31950	20231019	-46.38	16110	20231006	6.33	31950	-46.38	20231019	16110	6.33	20231006	31950	-46.38	20231019	16110	6.33	20231006	2.40	N	000440	500	31 억		98730	N	N	0	N	00	N
79	20231117	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	16990	-710	5	-4.01	922341240	53821	84.59	17320	17500	16990	23000	12390	17700	17136.14	1.59	0	-16721	18180	17940	17760	17520	17340	17850	17430	31	5300	500	13090	10	1	6227130	1058	212.38	1.55	12	0.86	80.00	10933.00	31950	20231019	-46.82	16110	20231006	5.46	31950	-46.82	20231019	16110	5.46	20231006	31950	-46.82	20231019	16110	5.46	20231006	2.40	N	000440	500	31 억		98730	N	N	0	N	00	N
80	20231117	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17120	-580	5	-3.28	665209760	38718	60.85	17320	17500	17010	23000	12390	17700	17179.53	1.59	0	-11032	18180	17940	17760	17520	17340	17850	17430	31	5300	500	13090	10	1	6227130	1066	214.00	1.57	12	0.62	80.00	10933.00	31950	20231019	-46.42	16110	20231006	6.27	31950	-46.42	20231019	16110	6.27	20231006	31950	-46.42	20231019	16110	6.27	20231006	2.40	N	000440	500	31 억		98730	N	N	0	N	00	N
81	20231117	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17370	-330	5	-1.86	68759970	3958	6.22	17320	17500	17320	23000	12390	17700	17363.82	1.59	0	818	18180	17940	17760	17520	17340	17850	17430	31	5300	500	13090	10	1	6227130	1082	217.12	1.59	12	0.06	80.00	10933.00	31950	20231019	-45.63	16110	20231006	7.82	31950	-45.63	20231019	16110	7.82	20231006	31950	-45.63	20231019	16110	7.82	20231006	2.40	N	000440	500	31 억		98730	N	N	0	N	00	N
82	20231116	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17710	-440	5	-2.42	1058425310	59733	76.83	17860	18000	17580	23550	12710	18150	17718.89	1.82	0	-14917	18810	18480	17990	17660	17170	18645	17825	31	5400	500	13430	10	1	6227130	1103	221.38	1.62	12	0.96	80.00	10933.00	31950	20231019	-44.57	16110	20231006	9.93	31950	-44.57	20231019	16110	9.93	20231006	31950	-44.57	20231019	16110	9.93	20231006	2.37	N	000440	500	31 억		113571	N	N	0	N	00	N
83	20231116	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17680	-470	5	-2.59	989606560	55838	71.82	17860	18000	17580	23550	12710	18150	17722.41	1.82	0	-14402	18810	18480	17990	17660	17170	18645	17825	31	5400	500	13430	10	1	6227130	1101	221.00	1.62	12	0.90	80.00	10933.00	31950	20231019	-44.66	16110	20231006	9.75	31950	-44.66	20231019	16110	9.75	20231006	31950	-44.66	20231019	16110	9.75	20231006	2.37	N	000440	500	31 억		113571	N	N	0	N	00	N
84	20231116	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17660	-490	5	-2.70	906789190	51162	65.81	17860	18000	17580	23550	12710	18150	17723.44	1.82	0	-12678	18810	18480	17990	17660	17170	18645	17825	31	5400	500	13430	10	1	6227130	1100	220.75	1.62	12	0.82	80.00	10933.00	31950	20231019	-44.73	16110	20231006	9.62	31950	-44.73	20231019	16110	9.62	20231006	31950	-44.73	20231019	16110	9.62	20231006	2.37	N	000440	500	31 억		113571	N	N	0	N	00	N
85	20231116	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17680	-470	5	-2.59	845236220	47678	61.33	17860	18000	17580	23550	12710	18150	17727.54	1.82	0	-12215	18810	18480	17990	17660	17170	18645	17825	31	5400	500	13430	10	1	6227130	1101	221.00	1.62	12	0.77	80.00	10933.00	31950	20231019	-44.66	16110	20231006	9.75	31950	-44.66	20231019	16110	9.75	20231006	31950	-44.66	20231019	16110	9.75	20231006	2.37	N	000440	500	31 억		113571	N	N	0	N	00	N
86	20231116	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17700	-450	5	-2.48	786225090	44342	57.04	17860	18000	17580	23550	12710	18150	17730.43	1.82	0	-12129	18810	18480	17990	17660	17170	18645	17825	31	5400	500	13430	10	1	6227130	1102	221.25	1.62	12	0.71	80.00	10933.00	31950	20231019	-44.60	16110	20231006	9.87	31950	-44.60	20231019	16110	9.87	20231006	31950	-44.60	20231019	16110	9.87	20231006	2.37	N	000440	500	31 억		113571	N	N	0	N	00	N
87	20231116	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17680	-470	5	-2.59	566061120	31847	40.96	17860	18000	17650	23550	12710	18150	17773.77	1.82	0	-9774	18810	18480	17990	17660	17170	18645	17825	31	5400	500	13430	10	1	6227130	1101	221.00	1.62	12	0.51	80.00	10933.00	31950	20231019	-44.66	16110	20231006	9.75	31950	-44.66	20231019	16110	9.75	20231006	31950	-44.66	20231019	16110	9.75	20231006	2.37	N	000440	500	31 억		113571	N	N	0	N	00	N
88	20231116	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17750	-400	5	-2.20	48863680	2741	3.53	17860	18000	17740	23550	12710	18150	17820.58	1.82	0	-735	18810	18480	17990	17660	17170	18645	17825	31	5400	500	13430	10	1	6227130	1105	221.88	1.62	12	0.04	80.00	10933.00	31950	20231019	-44.44	16110	20231006	10.18	31950	-44.44	20231019	16110	10.18	20231006	31950	-44.44	20231019	16110	10.18	20231006	2.37	N	000440	500	31 억		113571	N	N	0	N	00	N
89	20231116	090103	57	100.00	KOSDAQ		유통	N	N	N	N		N	18150	0	3	0.00	0	0	0.00	0	0	0	23550	12710	18150	0.00	1.82	0	0	18810	18480	17990	17660	17170	18645	17825	31	5400	500	13430	10	1	6227130	1130	226.88	1.66	12	0.00	80.00	10933.00	31950	20231019	-43.19	16110	20231006	12.66	31950	-43.19	20231019	16110	12.66	20231006	31950	-43.19	20231019	16110	12.66	20231006	2.37	N	000440	500	31 억		113571	N	N	0	N	00	N
90	20231115	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18150	-30	5	-0.17	1387738720	76959	93.37	18060	18320	17500	23600	12730	18180	18031.82	1.61	0	12649	18766	18472	18136	17842	17506	18305	17675	31	5420	500	13450	10	1	6227130	1130	226.88	1.66	12	1.24	80.00	10933.00	31950	20231019	-43.19	16110	20231006	12.66	31950	-43.19	20231019	16110	12.66	20231006	31950	-43.19	20231019	16110	12.66	20231006	2.25	N	000440	500	31 억		100486	N	N	0	N	00	N
91	20231115	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18120	-60	5	-0.33	1315885520	72996	88.56	18060	18320	17500	23600	12730	18180	18026.82	1.61	0	12283	18766	18472	18136	17842	17506	18305	17675	31	5420	500	13450	10	1	6227130	1128	226.50	1.66	12	1.17	80.00	10933.00	31950	20231019	-43.29	16110	20231006	12.48	31950	-43.29	20231019	16110	12.48	20231006	31950	-43.29	20231019	16110	12.48	20231006	2.25	N	000440	500	31 억		100486	N	N	0	N	00	N
92	20231115	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18120	-60	5	-0.33	1197872000	66480	80.65	18060	18320	17500	23600	12730	18180	18018.53	1.61	0	13823	18766	18472	18136	17842	17506	18305	17675	31	5420	500	13450	10	1	6227130	1128	226.50	1.66	12	1.07	80.00	10933.00	31950	20231019	-43.29	16110	20231006	12.48	31950	-43.29	20231019	16110	12.48	20231006	31950	-43.29	20231019	16110	12.48	20231006	2.25	N	000440	500	31 억		100486	N	N	0	N	00	N
93	20231115	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18150	-30	5	-0.17	1123263330	62358	75.65	18060	18320	17500	23600	12730	18180	18013.14	1.61	0	14452	18766	18472	18136	17842	17506	18305	17675	31	5420	500	13450	10	1	6227130	1130	226.88	1.66	12	1.00	80.00	10933.00	31950	20231019	-43.19	16110	20231006	12.66	31950	-43.19	20231019	16110	12.66	20231006	31950	-43.19	20231019	16110	12.66	20231006	2.25	N	000440	500	31 억		100486	N	N	0	N	00	N
94	20231115	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18250	70	2	0.39	986483860	54836	66.53	18060	18320	17500	23600	12730	18180	17989.71	1.61	0	17468	18766	18472	18136	17842	17506	18305	17675	31	5420	500	13450	10	1	6227130	1136	228.12	1.67	12	0.88	80.00	10933.00	31950	20231019	-42.88	16110	20231006	13.28	31950	-42.88	20231019	16110	13.28	20231006	31950	-42.88	20231019	16110	13.28	20231006	2.25	N	000440	500	31 억		100486	N	N	0	N	00	N
95	20231115	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18110	-70	5	-0.39	789958010	44054	53.45	18060	18190	17500	23600	12730	18180	17931.58	1.61	0	15150	18766	18472	18136	17842	17506	18305	17675	31	5420	500	13450	10	1	6227130	1128	226.38	1.66	12	0.71	80.00	10933.00	31950	20231019	-43.32	16110	20231006	12.41	31950	-43.32	20231019	16110	12.41	20231006	31950	-43.32	20231019	16110	12.41	20231006	2.25	N	000440	500	31 억		100486	N	N	0	N	00	N
96	20231115	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18040	-140	5	-0.77	611751300	34228	41.52	18060	18130	17500	23600	12730	18180	17872.83	1.61	0	12138	18766	18472	18136	17842	17506	18305	17675	31	5420	500	13450	10	1	6227130	1123	225.50	1.65	12	0.55	80.00	10933.00	31950	20231019	-43.54	16110	20231006	11.98	31950	-43.54	20231019	16110	11.98	20231006	31950	-43.54	20231019	16110	11.98	20231006	2.25	N	000440	500	31 억		100486	N	N	0	N	00	N
97	20231115	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17890	-290	5	-1.60	80136320	4459	5.41	18060	18060	17880	23600	12730	18180	17971.81	1.61	0	-1164	18766	18472	18136	17842	17506	18305	17675	31	5420	500	13450	10	1	6227130	1114	223.62	1.64	12	0.07	80.00	10933.00	31950	20231019	-44.01	16110	20231006	11.05	31950	-44.01	20231019	16110	11.05	20231006	31950	-44.01	20231019	16110	11.05	20231006	2.25	N	000440	500	31 억		100486	N	N	0	N	00	N
98	20231114	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18180	10	2	0.06	1465913720	81065	50.23	18430	18430	17800	23600	12720	18170	18082.87	1.67	0	-3200	18756	18462	17986	17692	17216	18610	17840	31	5430	500	13440	10	1	6227130	1132	227.25	1.66	12	1.30	80.00	10933.00	31950	20231019	-43.10	16110	20231006	12.85	31950	-43.10	20231019	16110	12.85	20231006	31950	-43.10	20231019	16110	12.85	20231006	2.26	N	000440	500	31 억		103686	N	N	0	N	00	N
99	20231114	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18130	-40	5	-0.22	1369864690	75779	46.96	18430	18430	17800	23600	12720	18170	18076.98	1.67	0	-5540	18756	18462	17986	17692	17216	18610	17840	31	5430	500	13440	10	1	6227130	1129	226.62	1.66	12	1.22	80.00	10933.00	31950	20231019	-43.26	16110	20231006	12.54	31950	-43.26	20231019	16110	12.54	20231006	31950	-43.26	20231019	16110	12.54	20231006	2.26	N	000440	500	31 억		103686	N	N	0	N	00	N
100	20231114	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18120	-50	5	-0.28	1154307960	63832	39.55	18430	18430	17800	23600	12720	18170	18083.39	1.67	0	-7165	18756	18462	17986	17692	17216	18610	17840	31	5430	500	13440	10	1	6227130	1128	226.50	1.66	12	1.03	80.00	10933.00	31950	20231019	-43.29	16110	20231006	12.48	31950	-43.29	20231019	16110	12.48	20231006	31950	-43.29	20231019	16110	12.48	20231006	2.26	N	000440	500	31 억		103686	N	N	0	N	00	N
101	20231114	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18100	-70	5	-0.39	1067406250	59029	36.58	18430	18430	17800	23600	12720	18170	18082.59	1.67	0	-6115	18756	18462	17986	17692	17216	18610	17840	31	5430	500	13440	10	1	6227130	1127	226.25	1.66	12	0.95	80.00	10933.00	31950	20231019	-43.35	16110	20231006	12.35	31950	-43.35	20231019	16110	12.35	20231006	31950	-43.35	20231019	16110	12.35	20231006	2.26	N	000440	500	31 억		103686	N	N	0	N	00	N
102	20231114	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17950	-220	5	-1.21	879876020	48672	30.16	18430	18430	17800	23600	12720	18170	18077.47	1.67	0	-7344	18756	18462	17986	17692	17216	18610	17840	31	5430	500	13440	10	1	6227130	1118	224.38	1.64	12	0.78	80.00	10933.00	31950	20231019	-43.82	16110	20231006	11.42	31950	-43.82	20231019	16110	11.42	20231006	31950	-43.82	20231019	16110	11.42	20231006	2.26	N	000440	500	31 억		103686	N	N	0	N	00	N
103	20231114	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17860	-310	5	-1.71	821679160	45414	28.14	18430	18430	17800	23600	12720	18170	18092.91	1.67	0	-7205	18756	18462	17986	17692	17216	18610	17840	31	5430	500	13440	10	1	6227130	1112	223.25	1.63	12	0.73	80.00	10933.00	31950	20231019	-44.10	16110	20231006	10.86	31950	-44.10	20231019	16110	10.86	20231006	31950	-44.10	20231019	16110	10.86	20231006	2.26	N	000440	500	31 억		103686	N	N	0	N	00	N
104	20231114	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17900	-270	5	-1.49	720682570	39766	24.64	18430	18430	17800	23600	12720	18170	18122.96	1.67	0	-7201	18756	18462	17986	17692	17216	18610	17840	31	5430	500	13440	10	1	6227130	1115	223.75	1.64	12	0.64	80.00	10933.00	31950	20231019	-43.97	16110	20231006	11.11	31950	-43.97	20231019	16110	11.11	20231006	31950	-43.97	20231019	16110	11.11	20231006	2.26	N	000440	500	31 억		103686	N	N	0	N	00	N
105	20231114	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18330	160	2	0.88	112634830	6134	3.80	18430	18430	18290	23600	12720	18170	18365.60	1.67	0	-3569	18756	18462	17986	17692	17216	18610	17840	31	5430	500	13440	10	1	6227130	1141	229.12	1.68	12	0.10	80.00	10933.00	31950	20231019	-42.63	16110	20231006	13.78	31950	-42.63	20231019	16110	13.78	20231006	31950	-42.63	20231019	16110	13.78	20231006	2.26	N	000440	500	31 억		103686	N	N	0	N	00	N
106	20231113	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18170	530	2	3.00	2818885520	157676	204.85	17600	18280	17510	22900	12350	17640	17875.53	2.23	0	-34545	18360	18000	17650	17290	16940	17825	17115	31	5260	500	13050	10	1	6227130	1131	227.12	1.66	12	2.53	80.00	10933.00	31950	20231019	-43.13	16110	20231006	12.79	31950	-43.13	20231019	16110	12.79	20231006	31950	-43.13	20231019	16110	12.79	20231006	2.22	N	000440	500	31 억		138574	N	N	0	N	00	N
107	20231113	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17840	200	2	1.13	2600129730	145512	189.05	17600	18280	17510	22900	12350	17640	17868.93	2.23	0	-32046	18360	18000	17650	17290	16940	17825	17115	31	5260	500	13050	10	1	6227130	1111	223.00	1.63	12	2.34	80.00	10933.00	31950	20231019	-44.16	16110	20231006	10.74	31950	-44.16	20231019	16110	10.74	20231006	31950	-44.16	20231019	16110	10.74	20231006	2.22	N	000440	500	31 억		138574	N	N	0	N	00	N
108	20231113	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17650	10	2	0.06	2284278150	127755	165.98	17600	18280	17510	22900	12350	17640	17880.26	2.23	0	-31965	18360	18000	17650	17290	16940	17825	17115	31	5260	500	13050	10	1	6227130	1099	220.62	1.61	12	2.05	80.00	10933.00	31950	20231019	-44.76	16110	20231006	9.56	31950	-44.76	20231019	16110	9.56	20231006	31950	-44.76	20231019	16110	9.56	20231006	2.22	N	000440	500	31 억		138574	N	N	0	N	00	N
109	20231113	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17670	30	2	0.17	2024859590	113089	146.92	17600	18280	17510	22900	12350	17640	17905.15	2.23	0	-24937	18360	18000	17650	17290	16940	17825	17115	31	5260	500	13050	10	1	6227130	1100	220.88	1.62	12	1.82	80.00	10933.00	31950	20231019	-44.69	16110	20231006	9.68	31950	-44.69	20231019	16110	9.68	20231006	31950	-44.69	20231019	16110	9.68	20231006	2.22	N	000440	500	31 억		138574	N	N	0	N	00	N
110	20231113	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17950	310	2	1.76	1777128270	99182	128.85	17600	18280	17510	22900	12350	17640	17918.02	2.23	0	-20180	18360	18000	17650	17290	16940	17825	17115	31	5260	500	13050	10	1	6227130	1118	224.38	1.64	12	1.59	80.00	10933.00	31950	20231019	-43.82	16110	20231006	11.42	31950	-43.82	20231019	16110	11.42	20231006	31950	-43.82	20231019	16110	11.42	20231006	2.22	N	000440	500	31 억		138574	N	N	0	N	00	N
111	20231113	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17920	280	2	1.59	747506350	42138	54.74	17600	17950	17510	22900	12350	17640	17739.63	2.23	0	-3688	18360	18000	17650	17290	16940	17825	17115	31	5260	500	13050	10	1	6227130	1116	224.00	1.64	12	0.68	80.00	10933.00	31950	20231019	-43.91	16110	20231006	11.24	31950	-43.91	20231019	16110	11.24	20231006	31950	-43.91	20231019	16110	11.24	20231006	2.22	N	000440	500	31 억		138574	N	N	0	N	00	N
112	20231113	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17810	170	2	0.96	414794460	23481	30.51	17600	17880	17510	22900	12350	17640	17665.17	2.23	0	751	18360	18000	17650	17290	16940	17825	17115	31	5260	500	13050	10	1	6227130	1109	222.62	1.63	12	0.38	80.00	10933.00	31950	20231019	-44.26	16110	20231006	10.55	31950	-44.26	20231019	16110	10.55	20231006	31950	-44.26	20231019	16110	10.55	20231006	2.22	N	000440	500	31 억		138574	N	N	0	N	00	N
113	20231113	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17600	-40	5	-0.23	49431320	2806	3.65	17600	17640	17600	22900	12350	17640	17615.78	2.23	0	342	18360	18000	17650	17290	16940	17825	17115	31	5260	500	13050	10	1	6227130	1096	220.00	1.61	12	0.05	80.00	10933.00	31950	20231019	-44.91	16110	20231006	9.25	31950	-44.91	20231019	16110	9.25	20231006	31950	-44.91	20231019	16110	9.25	20231006	2.22	N	000440	500	31 억		138574	N	N	0	N	00	N
114	20231110	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17640	-180	5	-1.01	1328195650	75812	64.66	17840	18010	17300	23150	12480	17820	17516.83	1.99	0	-20341	18853	18336	18023	17506	17193	18180	17350	31	5330	500	13180	10	1	6227130	1098	220.50	1.61	12	1.22	80.00	10933.00	31950	20231019	-44.79	16110	20231006	9.50	31950	-44.79	20231019	16110	9.50	20231006	31950	-44.79	20231019	16110	9.50	20231006	1.96	N	000440	500	31 억		123915	N	N	0	N	00	N
115	20231110	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17480	-340	5	-1.91	1102751200	63016	53.75	17840	18010	17300	23150	12480	17820	17498.69	1.99	0	-18187	18853	18336	18023	17506	17193	18180	17350	31	5330	500	13180	10	1	6227130	1089	218.50	1.60	12	1.01	80.00	10933.00	31950	20231019	-45.29	16110	20231006	8.50	31950	-45.29	20231019	16110	8.50	20231006	31950	-45.29	20231019	16110	8.50	20231006	1.96	N	000440	500	31 억		123915	N	N	0	N	00	N
116	20231110	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17500	-320	5	-1.80	903727800	51653	44.06	17840	18010	17300	23150	12480	17820	17495.08	1.99	0	-13120	18853	18336	18023	17506	17193	18180	17350	31	5330	500	13180	10	1	6227130	1090	218.75	1.60	12	0.83	80.00	10933.00	31950	20231019	-45.23	16110	20231006	8.63	31950	-45.23	20231019	16110	8.63	20231006	31950	-45.23	20231019	16110	8.63	20231006	1.96	N	000440	500	31 억		123915	N	N	0	N	00	N
117	20231110	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17350	-470	5	-2.64	856359470	48938	41.74	17840	18010	17300	23150	12480	17820	17497.76	1.99	0	-12592	18853	18336	18023	17506	17193	18180	17350	31	5330	500	13180	10	1	6227130	1080	216.88	1.59	12	0.79	80.00	10933.00	31950	20231019	-45.70	16110	20231006	7.70	31950	-45.70	20231019	16110	7.70	20231006	31950	-45.70	20231019	16110	7.70	20231006	1.96	N	000440	500	31 억		123915	N	N	0	N	00	N
118	20231110	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17370	-450	5	-2.53	696036970	39702	33.86	17840	18010	17350	23150	12480	17820	17530.31	1.99	0	-5962	18853	18336	18023	17506	17193	18180	17350	31	5330	500	13180	10	1	6227130	1082	217.12	1.59	12	0.64	80.00	10933.00	31950	20231019	-45.63	16110	20231006	7.82	31950	-45.63	20231019	16110	7.82	20231006	31950	-45.63	20231019	16110	7.82	20231006	1.96	N	000440	500	31 억		123915	N	N	0	N	00	N
119	20231110	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17570	-250	5	-1.40	546736940	31148	26.57	17840	18010	17350	23150	12480	17820	17551.43	1.99	0	-2862	18853	18336	18023	17506	17193	18180	17350	31	5330	500	13180	10	1	6227130	1094	219.62	1.61	12	0.50	80.00	10933.00	31950	20231019	-45.01	16110	20231006	9.06	31950	-45.01	20231019	16110	9.06	20231006	31950	-45.01	20231019	16110	9.06	20231006	1.96	N	000440	500	31 억		123915	N	N	0	N	00	N
120	20231110	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17500	-320	5	-1.80	443974310	25256	21.54	17840	18010	17350	23150	12480	17820	17577.35	1.99	0	-3247	18853	18336	18023	17506	17193	18180	17350	31	5330	500	13180	10	1	6227130	1090	218.75	1.60	12	0.41	80.00	10933.00	31950	20231019	-45.23	16110	20231006	8.63	31950	-45.23	20231019	16110	8.63	20231006	31950	-45.23	20231019	16110	8.63	20231006	1.96	N	000440	500	31 억		123915	N	N	0	N	00	N
121	20231110	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17990	170	2	0.95	38097300	2129	1.82	17840	18010	17840	23150	12480	17820	17900.84	1.99	0	827	18853	18336	18023	17506	17193	18180	17350	31	5330	500	13180	10	1	6227130	1120	224.88	1.65	12	0.03	80.00	10933.00	31950	20231019	-43.69	16110	20231006	11.67	31950	-43.69	20231019	16110	11.67	20231006	31950	-43.69	20231019	16110	11.67	20231006	1.96	N	000440	500	31 억		123915	N	N	0	N	00	N
122	20231109	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17820	-1020	5	-5.41	2053307080	113814	60.47	18370	18540	17710	24450	13190	18840	18041.39	2.26	0	-16879	20066	19452	18986	18372	17906	19220	18140	31	5610	500	13940	10	1	6227130	1110	222.75	1.63	12	1.83	80.00	10933.00	31950	20231019	-44.23	16110	20231006	10.61	31950	-44.23	20231019	16110	10.61	20231006	31950	-44.23	20231019	16110	10.61	20231006	1.90	N	000440	500	31 억		140783	N	N	0	N	00	N
123	20231109	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17850	-990	5	-5.25	1846187660	102187	54.29	18370	18540	17710	24450	13190	18840	18066.76	2.26	0	-14489	20066	19452	18986	18372	17906	19220	18140	31	5610	500	13940	10	1	6227130	1112	223.12	1.63	12	1.64	80.00	10933.00	31950	20231019	-44.13	16110	20231006	10.80	31950	-44.13	20231019	16110	10.80	20231006	31950	-44.13	20231019	16110	10.80	20231006	1.90	N	000440	500	31 억		140783	N	N	0	N	00	N
124	20231109	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17800	-1040	5	-5.52	1749834710	96783	51.42	18370	18540	17710	24450	13190	18840	18079.98	2.26	0	-12393	20066	19452	18986	18372	17906	19220	18140	31	5610	500	13940	10	1	6227130	1108	222.50	1.63	12	1.55	80.00	10933.00	31950	20231019	-44.29	16110	20231006	10.49	31950	-44.29	20231019	16110	10.49	20231006	31950	-44.29	20231019	16110	10.49	20231006	1.90	N	000440	500	31 억		140783	N	N	0	N	00	N
125	20231109	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17900	-940	5	-4.99	1652635460	91345	48.53	18370	18540	17710	24450	13190	18840	18092.24	2.26	0	-9919	20066	19452	18986	18372	17906	19220	18140	31	5610	500	13940	10	1	6227130	1115	223.75	1.64	12	1.47	80.00	10933.00	31950	20231019	-43.97	16110	20231006	11.11	31950	-43.97	20231019	16110	11.11	20231006	31950	-43.97	20231019	16110	11.11	20231006	1.90	N	000440	500	31 억		140783	N	N	0	N	00	N
126	20231109	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17910	-930	5	-4.94	1559120230	86122	45.75	18370	18540	17710	24450	13190	18840	18103.62	2.26	0	-9247	20066	19452	18986	18372	17906	19220	18140	31	5610	500	13940	10	1	6227130	1115	223.88	1.64	12	1.38	80.00	10933.00	31950	20231019	-43.94	16110	20231006	11.17	31950	-43.94	20231019	16110	11.17	20231006	31950	-43.94	20231019	16110	11.17	20231006	1.90	N	000440	500	31 억		140783	N	N	0	N	00	N
127	20231109	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17970	-870	5	-4.62	1399557020	77234	41.03	18370	18540	17710	24450	13190	18840	18121.00	2.26	0	-6341	20066	19452	18986	18372	17906	19220	18140	31	5610	500	13940	10	1	6227130	1119	224.62	1.64	12	1.24	80.00	10933.00	31950	20231019	-43.76	16110	20231006	11.55	31950	-43.76	20231019	16110	11.55	20231006	31950	-43.76	20231019	16110	11.55	20231006	1.90	N	000440	500	31 억		140783	N	N	0	N	00	N
128	20231109	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17820	-1020	5	-5.41	1168362460	64335	34.18	18370	18540	17710	24450	13190	18840	18160.60	2.26	0	-3312	20066	19452	18986	18372	17906	19220	18140	31	5610	500	13940	10	1	6227130	1110	222.75	1.63	12	1.03	80.00	10933.00	31950	20231019	-44.23	16110	20231006	10.61	31950	-44.23	20231019	16110	10.61	20231006	31950	-44.23	20231019	16110	10.61	20231006	1.90	N	000440	500	31 억		140783	N	N	0	N	00	N
129	20231109	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18450	-390	5	-2.07	110967580	6032	3.20	18370	18490	18370	24450	13190	18840	18396.48	2.26	0	2050	20066	19452	18986	18372	17906	19220	18140	31	5610	500	13940	10	1	6227130	1149	230.62	1.69	12	0.10	80.00	10933.00	31950	20231019	-42.25	16110	20231006	14.53	31950	-42.25	20231019	16110	14.53	20231006	31950	-42.25	20231019	16110	14.53	20231006	1.90	N	000440	500	31 억		140783	N	N	0	N	00	N
130	20231108	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18840	-890	5	-4.51	3511716180	185756	102.84	19090	19600	18520	25600	13820	19730	18902.24	2.41	0	-8897	22103	20916	20113	18926	18123	20515	18525	31	5870	500	14600	10	1	6227130	1173	235.50	1.72	12	2.98	80.00	10933.00	31950	20231019	-41.03	16110	20231006	16.95	31950	-41.03	20231019	16110	16.95	20231006	31950	-41.03	20231019	16110	16.95	20231006	1.95	N	000440	500	31 억		149892	N	N	0	N	00	N
131	20231108	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18710	-1020	5	-5.17	3306335890	174814	96.78	19090	19600	18520	25600	13820	19730	18910.37	2.41	0	-9259	22103	20916	20113	18926	18123	20515	18525	31	5870	500	14600	10	1	6227130	1165	233.88	1.71	12	2.81	80.00	10933.00	31950	20231019	-41.44	16110	20231006	16.14	31950	-41.44	20231019	16110	16.14	20231006	31950	-41.44	20231019	16110	16.14	20231006	1.95	N	000440	500	31 억		149892	N	N	0	N	00	N
132	20231108	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18690	-1040	5	-5.27	3027770930	159882	88.51	19090	19600	18520	25600	13820	19730	18934.26	2.41	0	-7706	22103	20916	20113	18926	18123	20515	18525	31	5870	500	14600	10	1	6227130	1164	233.62	1.71	12	2.57	80.00	10933.00	31950	20231019	-41.50	16110	20231006	16.01	31950	-41.50	20231019	16110	16.01	20231006	31950	-41.50	20231019	16110	16.01	20231006	1.95	N	000440	500	31 억		149892	N	N	0	N	00	N
133	20231108	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18730	-1000	5	-5.07	2942201380	155296	85.98	19090	19600	18520	25600	13820	19730	18942.43	2.41	0	-8318	22103	20916	20113	18926	18123	20515	18525	31	5870	500	14600	10	1	6227130	1166	234.12	1.71	12	2.49	80.00	10933.00	31950	20231019	-41.38	16110	20231006	16.26	31950	-41.38	20231019	16110	16.26	20231006	31950	-41.38	20231019	16110	16.26	20231006	1.95	N	000440	500	31 억		149892	N	N	0	N	00	N
134	20231108	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18620	-1110	5	-5.63	2777167070	146439	81.07	19090	19600	18520	25600	13820	19730	18961.22	2.41	0	-2865	22103	20916	20113	18926	18123	20515	18525	31	5870	500	14600	10	1	6227130	1159	232.75	1.70	12	2.35	80.00	10933.00	31950	20231019	-41.72	16110	20231006	15.58	31950	-41.72	20231019	16110	15.58	20231006	31950	-41.72	20231019	16110	15.58	20231006	1.95	N	000440	500	31 억		149892	N	N	0	N	00	N
135	20231108	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18690	-1040	5	-5.27	2343878290	123339	68.28	19090	19600	18520	25600	13820	19730	18999.66	2.41	0	5771	22103	20916	20113	18926	18123	20515	18525	31	5870	500	14600	10	1	6227130	1164	233.62	1.71	12	1.98	80.00	10933.00	31950	20231019	-41.50	16110	20231006	16.01	31950	-41.50	20231019	16110	16.01	20231006	31950	-41.50	20231019	16110	16.01	20231006	1.95	N	000440	500	31 억		149892	N	N	0	N	00	N
136	20231108	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18630	-1100	5	-5.58	2034192760	106727	59.09	19090	19600	18600	25600	13820	19730	19055.63	2.41	0	13646	22103	20916	20113	18926	18123	20515	18525	31	5870	500	14600	10	1	6227130	1160	232.88	1.70	12	1.71	80.00	10933.00	31950	20231019	-41.69	16110	20231006	15.64	31950	-41.69	20231019	16110	15.64	20231006	31950	-41.69	20231019	16110	15.64	20231006	1.95	N	000440	500	31 억		149892	N	N	0	N	00	N
137	20231108	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19230	-500	5	-2.53	151342530	7893	4.37	19090	19240	19090	25600	13820	19730	19123.81	2.41	0	3338	22103	20916	20113	18926	18123	20515	18525	31	5870	500	14600	10	1	6227130	1197	240.38	1.76	12	0.13	80.00	10933.00	31950	20231019	-39.81	16110	20231006	19.37	31950	-39.81	20231019	16110	19.37	20231006	31950	-39.81	20231019	16110	19.37	20231006	1.95	N	000440	500	31 억		149892	N	N	0	N	00	N
138	20231107	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19730	-1570	5	-7.37	3586482750	178482	77.15	21300	21300	19310	27650	14950	21300	20091.40	2.71	0	-18613	22433	21866	21133	20566	19833	21500	20200	31	6350	500	15760	10	1	6227130	1229	246.62	1.80	12	2.87	80.00	10933.00	31950	20231019	-38.25	16110	20231006	22.47	31950	-38.25	20231019	16110	22.47	20231006	31950	-38.25	20231019	16110	22.47	20231006	1.88	N	000440	500	31 억		168568	N	N	0	N	00	N
139	20231107	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19690	-1610	5	-7.56	3355495100	166783	72.10	21300	21300	19310	27650	14950	21300	20115.33	2.71	0	-21528	22433	21866	21133	20566	19833	21500	20200	31	6350	500	15760	10	1	6227130	1226	246.12	1.80	12	2.68	80.00	10933.00	31950	20231019	-38.37	16110	20231006	22.22	31950	-38.37	20231019	16110	22.22	20231006	31950	-38.37	20231019	16110	22.22	20231006	1.88	N	000440	500	31 억		168568	N	N	0	N	00	N
140	20231107	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19600	-1700	5	-7.98	3175107960	157590	68.12	21300	21300	19310	27650	14950	21300	20144.19	2.71	0	-22591	22433	21866	21133	20566	19833	21500	20200	31	6350	500	15760	10	1	6227130	1221	245.00	1.79	12	2.53	80.00	10933.00	31950	20231019	-38.65	16110	20231006	21.66	31950	-38.65	20231019	16110	21.66	20231006	31950	-38.65	20231019	16110	21.66	20231006	1.88	N	000440	500	31 억		168568	N	N	0	N	00	N
141	20231107	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19630	-1670	5	-7.84	3039666960	150689	65.14	21300	21300	19310	27650	14950	21300	20167.99	2.71	0	-21595	22433	21866	21133	20566	19833	21500	20200	31	6350	500	15760	10	1	6227130	1222	245.38	1.80	12	2.42	80.00	10933.00	31950	20231019	-38.56	16110	20231006	21.85	31950	-38.56	20231019	16110	21.85	20231006	31950	-38.56	20231019	16110	21.85	20231006	1.88	N	000440	500	31 억		168568	N	N	0	N	00	N
142	20231107	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19560	-1740	5	-8.17	2723200550	134417	58.10	21300	21300	19550	27650	14950	21300	20255.41	2.71	0	-20742	22433	21866	21133	20566	19833	21500	20200	31	6350	500	15760	10	1	6227130	1218	244.50	1.79	12	2.16	80.00	10933.00	31950	20231019	-38.78	16110	20231006	21.42	31950	-38.78	20231019	16110	21.42	20231006	31950	-38.78	20231019	16110	21.42	20231006	1.88	N	000440	500	31 억		168568	N	N	0	N	00	N
143	20231107	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20100	-1200	5	-5.63	1932680100	94595	40.89	21300	21300	20000	27650	14950	21300	20426.43	2.71	0	-3993	22433	21866	21133	20566	19833	21500	20200	31	6350	500	15760	50	1	6227130	1252	251.25	1.84	12	1.52	80.00	10933.00	31950	20231019	-37.09	16110	20231006	24.77	31950	-37.09	20231019	16110	24.77	20231006	31950	-37.09	20231019	16110	24.77	20231006	1.88	N	000440	500	31 억		168568	N	N	0	N	00	N
144	20231107	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20150	-1150	5	-5.40	1532790250	74715	32.30	21300	21300	20050	27650	14950	21300	20509.81	2.71	0	-1297	22433	21866	21133	20566	19833	21500	20200	31	6350	500	15760	50	1	6227130	1255	251.88	1.84	12	1.20	80.00	10933.00	31950	20231019	-36.93	16110	20231006	25.08	31950	-36.93	20231019	16110	25.08	20231006	31950	-36.93	20231019	16110	25.08	20231006	1.88	N	000440	500	31 억		168568	N	N	0	N	00	N
145	20231107	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20900	-400	5	-1.88	179767000	8494	3.67	21300	21300	20900	27650	14950	21300	21155.38	2.71	0	-1506	22433	21866	21133	20566	19833	21500	20200	31	6350	500	15760	50	1	6227130	1301	261.25	1.91	12	0.14	80.00	10933.00	31950	20231019	-34.59	16110	20231006	29.73	31950	-34.59	20231019	16110	29.73	20231006	31950	-34.59	20231019	16110	29.73	20231006	1.88	N	000440	500	31 억		168568	N	N	0	N	00	N
146	20231106	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21300	-1200	5	-5.33	4741136550	225797	97.52	21500	21700	20400	29250	15750	22500	20996.66	1.99	0	44660	24433	23466	22683	21716	20933	23075	21325	31	6750	500	16650	50	1	6227130	1326	266.25	1.95	12	3.63	80.00	10933.00	31950	20231019	-33.33	16110	20231006	32.22	31950	-33.33	20231019	16110	32.22	20231006	31950	-33.33	20231019	16110	32.22	20231006	1.99	N	000440	500	31 억		123750	N	N	0	N	00	N
147	20231106	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21400	-1100	5	-4.89	4514197800	215148	92.92	21500	21700	20400	29250	15750	22500	20981.49	1.99	0	44391	24433	23466	22683	21716	20933	23075	21325	31	6750	500	16650	50	1	6227130	1333	267.50	1.96	12	3.46	80.00	10933.00	31950	20231019	-33.02	16110	20231006	32.84	31950	-33.02	20231019	16110	32.84	20231006	31950	-33.02	20231019	16110	32.84	20231006	1.99	N	000440	500	31 억		123750	N	N	0	N	00	N
148	20231106	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21150	-1350	5	-6.00	4172134850	199040	85.96	21500	21700	20400	29250	15750	22500	20960.93	1.99	0	39432	24433	23466	22683	21716	20933	23075	21325	31	6750	500	16650	50	1	6227130	1317	264.38	1.93	12	3.20	80.00	10933.00	31950	20231019	-33.80	16110	20231006	31.28	31950	-33.80	20231019	16110	31.28	20231006	31950	-33.80	20231019	16110	31.28	20231006	1.99	N	000440	500	31 억		123750	N	N	0	N	00	N
149	20231106	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21250	-1250	5	-5.56	3953159750	188710	81.50	21500	21700	20400	29250	15750	22500	20947.95	1.99	0	38537	24433	23466	22683	21716	20933	23075	21325	31	6750	500	16650	50	1	6227130	1323	265.62	1.94	12	3.03	80.00	10933.00	31950	20231019	-33.49	16110	20231006	31.91	31950	-33.49	20231019	16110	31.91	20231006	31950	-33.49	20231019	16110	31.91	20231006	1.99	N	000440	500	31 억		123750	N	N	0	N	00	N
150	20231106	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21000	-1500	5	-6.67	3735759350	178404	77.05	21500	21700	20400	29250	15750	22500	20939.47	1.99	0	35713	24433	23466	22683	21716	20933	23075	21325	31	6750	500	16650	50	1	6227130	1308	262.50	1.92	12	2.86	80.00	10933.00	31950	20231019	-34.27	16110	20231006	30.35	31950	-34.27	20231019	16110	30.35	20231006	31950	-34.27	20231019	16110	30.35	20231006	1.99	N	000440	500	31 억		123750	N	N	0	N	00	N
151	20231106	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20950	-1550	5	-6.89	3193872000	152452	65.84	21500	21700	20400	29250	15750	22500	20949.54	1.99	0	23286	24433	23466	22683	21716	20933	23075	21325	31	6750	500	16650	50	1	6227130	1305	261.88	1.92	12	2.45	80.00	10933.00	31950	20231019	-34.43	16110	20231006	30.04	31950	-34.43	20231019	16110	30.04	20231006	31950	-34.43	20231019	16110	30.04	20231006	1.99	N	000440	500	31 억		123750	N	N	0	N	00	N
152	20231106	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21000	-1500	5	-6.67	2471842400	117974	50.95	21500	21700	20400	29250	15750	22500	20951.82	1.99	0	8124	24433	23466	22683	21716	20933	23075	21325	31	6750	500	16650	50	1	6227130	1308	262.50	1.92	12	1.89	80.00	10933.00	31950	20231019	-34.27	16110	20231006	30.35	31950	-34.27	20231019	16110	30.35	20231006	31950	-34.27	20231019	16110	30.35	20231006	1.99	N	000440	500	31 억		123750	N	N	0	N	00	N
153	20231106	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	-1400	5	-6.22	316064050	14760	6.37	21500	21700	21000	29250	15750	22500	21410.08	1.99	0	35	24433	23466	22683	21716	20933	23075	21325	31	6750	500	16650	50	1	6227130	1314	263.75	1.93	12	0.24	80.00	10933.00	31950	20231019	-33.96	16110	20231006	30.97	31950	-33.96	20231019	16110	30.97	20231006	31950	-33.96	20231019	16110	30.97	20231006	1.99	N	000440	500	31 억		123750	N	N	0	N	00	N
154	20231103	160105	57	100.00	KOSDAQ		유통	N	N	N	N		N	22500	-600	5	-2.60	5095311500	224740	102.78	23300	23650	21900	30000	16200	23100	22671.62	2.77	0	-13890	24566	23832	22866	22132	21166	24200	22500	31	6900	500	17090	50	1	6227130	1401	281.25	2.06	12	3.61	80.00	10933.00	31950	20231019	-29.58	16110	20231006	39.66	31950	-29.58	20231019	16110	39.66	20231006	31950	-29.58	20231019	16110	39.66	20231006	2.00	N	000440	500	31 억		172394	N	N	0	N	00	N
155	20231103	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	22500	-600	5	-2.60	4824128950	212664	97.25	23300	23650	21900	30000	16200	23100	22683.78	2.77	0	-15615	24566	23832	22866	22132	21166	24200	22500	31	6900	500	17090	50	1	6227130	1401	281.25	2.06	12	3.42	80.00	10933.00	31950	20231019	-29.58	16110	20231006	39.66	31950	-29.58	20231019	16110	39.66	20231006	31950	-29.58	20231019	16110	39.66	20231006	2.00	N	000440	500	31 억		172394	N	N	0	N	00	N
156	20231103	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	22550	-550	5	-2.38	4519536700	199053	91.03	23300	23650	21900	30000	16200	23100	22704.69	2.77	0	-17853	24566	23832	22866	22132	21166	24200	22500	31	6900	500	17090	50	1	6227130	1404	281.88	2.06	12	3.20	80.00	10933.00	31950	20231019	-29.42	16110	20231006	39.98	31950	-29.42	20231019	16110	39.98	20231006	31950	-29.42	20231019	16110	39.98	20231006	2.00	N	000440	500	31 억		172394	N	N	0	N	00	N
157	20231103	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	22750	-350	5	-1.52	4259015400	187515	85.75	23300	23650	21900	30000	16200	23100	22712.41	2.77	0	-19957	24566	23832	22866	22132	21166	24200	22500	31	6900	500	17090	50	1	6227130	1417	284.38	2.08	12	3.01	80.00	10933.00	31950	20231019	-28.79	16110	20231006	41.22	31950	-28.79	20231019	16110	41.22	20231006	31950	-28.79	20231019	16110	41.22	20231006	2.00	N	000440	500	31 억		172394	N	N	0	N	00	N
158	20231103	120105	57	100.00	KOSDAQ		유통	N	N	N	N		N	22600	-500	5	-2.16	3779320700	166373	76.08	23300	23650	21900	30000	16200	23100	22715.36	2.77	0	-20518	24566	23832	22866	22132	21166	24200	22500	31	6900	500	17090	50	1	6227130	1407	282.50	2.07	12	2.67	80.00	10933.00	31950	20231019	-29.26	16110	20231006	40.29	31950	-29.26	20231019	16110	40.29	20231006	31950	-29.26	20231019	16110	40.29	20231006	2.00	N	000440	500	31 억		172394	N	N	0	N	00	N
159	20231103	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	22100	-1000	5	-4.33	3442771800	151256	69.17	23300	23650	21900	30000	16200	23100	22760.65	2.77	0	-24080	24566	23832	22866	22132	21166	24200	22500	31	6900	500	17090	50	1	6227130	1376	276.25	2.02	12	2.43	80.00	10933.00	31950	20231019	-30.83	16110	20231006	37.18	31950	-30.83	20231019	16110	37.18	20231006	31950	-30.83	20231019	16110	37.18	20231006	2.00	N	000440	500	31 억		172394	N	N	0	N	00	N
160	20231103	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21950	-1150	5	-4.98	2977488550	130230	59.56	23300	23650	21900	30000	16200	23100	22862.85	2.77	0	-22307	24566	23832	22866	22132	21166	24200	22500	31	6900	500	17090	50	1	6227130	1367	274.38	2.01	12	2.09	80.00	10933.00	31950	20231019	-31.30	16110	20231006	36.25	31950	-31.30	20231019	16110	36.25	20231006	31950	-31.30	20231019	16110	36.25	20231006	2.00	N	000440	500	31 억		172394	N	N	0	N	00	N
161	20231103	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23150	50	2	0.22	233556550	10035	4.59	23300	23450	23150	30000	16200	23100	23278.72	2.77	0	-3607	24566	23832	22866	22132	21166	24200	22500	31	6900	500	17090	50	1	6227130	1442	289.38	2.12	12	0.16	80.00	10933.00	31950	20231019	-27.54	16110	20231006	43.70	31950	-27.54	20231019	16110	43.70	20231006	31950	-27.54	20231019	16110	43.70	20231006	2.00	N	000440	500	31 억		172394	N	N	0	N	00	N
162	20231102	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23100	-300	5	-1.28	4920635800	214550	50.58	22300	23600	21900	30400	16400	23400	22931.72	2.15	0	39041	25100	24250	23400	22550	21700	23825	22125	31	7000	500	17310	50	1	6227130	1438	288.75	2.11	12	3.45	80.00	10933.00	31950	20231019	-27.70	16110	20231006	43.39	31950	-27.70	20231019	16110	43.39	20231006	31950	-27.70	20231019	16110	43.39	20231006	2.16	N	000440	500	31 억		133855	N	N	0	N	00	N
163	20231102	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23000	-400	5	-1.71	4614135800	201248	47.45	22300	23600	21900	30400	16400	23400	22925.75	2.15	0	40422	25100	24250	23400	22550	21700	23825	22125	31	7000	500	17310	50	1	6227130	1432	287.50	2.10	12	3.23	80.00	10933.00	31950	20231019	-28.01	16110	20231006	42.77	31950	-28.01	20231019	16110	42.77	20231006	31950	-28.01	20231019	16110	42.77	20231006	2.16	N	000440	500	31 억		133855	N	N	0	N	00	N
164	20231102	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23150	-250	5	-1.07	4223104350	184226	43.43	22300	23600	21900	30400	16400	23400	22921.45	2.15	0	42492	25100	24250	23400	22550	21700	23825	22125	31	7000	500	17310	50	1	6227130	1442	289.38	2.12	12	2.96	80.00	10933.00	31950	20231019	-27.54	16110	20231006	43.70	31950	-27.54	20231019	16110	43.70	20231006	31950	-27.54	20231019	16110	43.70	20231006	2.16	N	000440	500	31 억		133855	N	N	0	N	00	N
165	20231102	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23300	-100	5	-0.43	4015220900	175264	41.32	22300	23600	21900	30400	16400	23400	22907.34	2.15	0	44556	25100	24250	23400	22550	21700	23825	22125	31	7000	500	17310	50	1	6227130	1451	291.25	2.13	12	2.81	80.00	10933.00	31950	20231019	-27.07	16110	20231006	44.63	31950	-27.07	20231019	16110	44.63	20231006	31950	-27.07	20231019	16110	44.63	20231006	2.16	N	000440	500	31 억		133855	N	N	0	N	00	N
166	20231102	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23200	-200	5	-0.85	3503405800	153300	36.14	22300	23600	21900	30400	16400	23400	22850.44	2.15	0	35553	25100	24250	23400	22550	21700	23825	22125	31	7000	500	17310	50	1	6227130	1445	290.00	2.12	12	2.46	80.00	10933.00	31950	20231019	-27.39	16110	20231006	44.01	31950	-27.39	20231019	16110	44.01	20231006	31950	-27.39	20231019	16110	44.01	20231006	2.16	N	000440	500	31 억		133855	N	N	0	N	00	N
167	20231102	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23350	-50	5	-0.21	2591918800	114212	26.93	22300	23350	21900	30400	16400	23400	22689.02	2.15	0	40938	25100	24250	23400	22550	21700	23825	22125	31	7000	500	17310	50	1	6227130	1454	291.88	2.14	12	1.83	80.00	10933.00	31950	20231019	-26.92	16110	20231006	44.94	31950	-26.92	20231019	16110	44.94	20231006	31950	-26.92	20231019	16110	44.94	20231006	2.16	N	000440	500	31 억		133855	N	N	0	N	00	N
168	20231102	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23000	-400	5	-1.71	2107896650	93287	21.99	22300	23350	21900	30400	16400	23400	22588.97	2.15	0	38156	25100	24250	23400	22550	21700	23825	22125	31	7000	500	17310	50	1	6227130	1432	287.50	2.10	12	1.50	80.00	10933.00	31950	20231019	-28.01	16110	20231006	42.77	31950	-28.01	20231019	16110	42.77	20231006	31950	-28.01	20231019	16110	42.77	20231006	2.16	N	000440	500	31 억		133855	N	N	0	N	00	N
169	20231102	090105	57	100.00	KOSDAQ		유통	N	N	N	N		N	22550	-850	5	-3.63	341145900	15237	3.59	22300	22650	22250	30400	16400	23400	22334.19	2.15	0	3581	25100	24250	23400	22550	21700	23825	22125	31	7000	500	17310	50	1	6227130	1404	281.88	2.06	12	0.24	80.00	10933.00	31950	20231019	-29.42	16110	20231006	39.98	31950	-29.42	20231019	16110	39.98	20231006	31950	-29.42	20231019	16110	39.98	20231006	2.16	N	000440	500	31 억		133855	N	N	0	N	00	N
170	20231101	160105	57	100.00	KOSDAQ		유통	N	N	N	N		N	23400	-450	5	-1.89	9668557950	411047	64.90	23900	24250	22550	31000	16700	23850	23521.27	2.19	0	-2092	25550	24700	23950	23100	22350	24650	23050	31	7150	500	17640	50	1	6227130	1457	292.50	2.14	12	6.60	80.00	10933.00	31950	20231019	-26.76	16110	20231006	45.25	31950	-26.76	20231019	16110	45.25	20231006	31950	-26.76	20231019	16110	45.25	20231006	2.30	N	000440	500	31 억		136604	N	N	0	N	00	N
171	20231101	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23350	-500	5	-2.10	9243726850	392910	62.04	23900	24250	22550	31000	16700	23850	23525.65	2.19	0	-4988	25550	24700	23950	23100	22350	24650	23050	31	7150	500	17640	50	1	6227130	1454	291.88	2.14	12	6.31	80.00	10933.00	31950	20231019	-26.92	16110	20231006	44.94	31950	-26.92	20231019	16110	44.94	20231006	31950	-26.92	20231019	16110	44.94	20231006	2.30	N	000440	500	31 억		136604	N	N	0	N	00	N
172	20231101	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23300	-550	5	-2.31	8769285200	372495	58.81	23900	24250	22550	31000	16700	23850	23541.34	2.19	0	-6831	25550	24700	23950	23100	22350	24650	23050	31	7150	500	17640	50	1	6227130	1451	291.25	2.13	12	5.98	80.00	10933.00	31950	20231019	-27.07	16110	20231006	44.63	31950	-27.07	20231019	16110	44.63	20231006	31950	-27.07	20231019	16110	44.63	20231006	2.30	N	000440	500	31 억		136604	N	N	0	N	00	N
173	20231101	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23300	-550	5	-2.31	8512717150	361502	57.08	23900	24250	22550	31000	16700	23850	23547.50	2.19	0	-5927	25550	24700	23950	23100	22350	24650	23050	31	7150	500	17640	50	1	6227130	1451	291.25	2.13	12	5.81	80.00	10933.00	31950	20231019	-27.07	16110	20231006	44.63	31950	-27.07	20231019	16110	44.63	20231006	31950	-27.07	20231019	16110	44.63	20231006	2.30	N	000440	500	31 억		136604	N	N	0	N	00	N
174	20231101	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23650	-200	5	-0.84	8129991800	345159	54.50	23900	24250	22550	31000	16700	23850	23553.64	2.19	0	-2304	25550	24700	23950	23100	22350	24650	23050	31	7150	500	17640	50	1	6227130	1473	295.62	2.16	12	5.54	80.00	10933.00	31950	20231019	-25.98	16110	20231006	46.80	31950	-25.98	20231019	16110	46.80	20231006	31950	-25.98	20231019	16110	46.80	20231006	2.30	N	000440	500	31 억		136604	N	N	0	N	00	N
175	20231101	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23700	-150	5	-0.63	7310069550	310407	49.01	23900	24250	22550	31000	16700	23850	23549.16	2.19	0	-3700	25550	24700	23950	23100	22350	24650	23050	31	7150	500	17640	50	1	6227130	1476	296.25	2.17	12	4.98	80.00	10933.00	31950	20231019	-25.82	16110	20231006	47.11	31950	-25.82	20231019	16110	47.11	20231006	31950	-25.82	20231019	16110	47.11	20231006	2.30	N	000440	500	31 억		136604	N	N	0	N	00	N
176	20231101	100105	57	100.00	KOSDAQ		유통	N	N	N	N		N	23800	-50	5	-0.21	5667183550	241444	38.12	23900	24150	22550	31000	16700	23850	23470.76	2.19	0	985	25550	24700	23950	23100	22350	24650	23050	31	7150	500	17640	50	1	6227130	1482	297.50	2.18	12	3.88	80.00	10933.00	31950	20231019	-25.51	16110	20231006	47.73	31950	-25.51	20231019	16110	47.73	20231006	31950	-25.51	20231019	16110	47.73	20231006	2.30	N	000440	500	31 억		136604	N	N	0	N	00	N
177	20231101	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23850	0	3	0.00	527410450	22067	3.48	23900	24150	23700	31000	16700	23850	23902.35	2.19	0	-3427	25550	24700	23950	23100	22350	24650	23050	31	7150	500	17640	50	1	6227130	1485	298.12	2.18	12	0.35	80.00	10933.00	31950	20231019	-25.35	16110	20231006	48.04	31950	-25.35	20231019	16110	48.04	20231006	31950	-25.35	20231019	16110	48.04	20231006	2.30	N	000440	500	31 억		136604	N	N	0	N	00	N