KissMeData/254490/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	161041	57	100.00	KOSDAQ		유통	N	N	N	N		N	17620	-180	5	-1.01	900228780	50063	126.75	18200	18570	17000	23100	12460	17800	17982.88	0.13	0	-6390	18300	18050	17680	17430	17060	18175	17555	14	5300	100	12810	10	1	14438000	2544	12.59	3.48	12	0.35	1399.00	5065.00	37900	20230407	-53.51	12000	20230127	46.83	37900	-53.51	20230407	12000	46.83	20230127	37900	-53.51	20230407	12000	46.83	20230127	2.89	N	254490	100	14 억		18179	N	N	0	N	00	N
3	20231031	151052	57	100.00	KOSDAQ		유통	N	N	N	N		N	17370	-430	5	-2.42	871598880	48428	122.61	18200	18570	17000	23100	12460	17800	17998.86	0.13	0	-6112	18300	18050	17680	17430	17060	18175	17555	14	5300	100	12810	10	1	14438000	2508	12.42	3.43	12	0.34	1399.00	5065.00	37900	20230407	-54.17	12000	20230127	44.75	37900	-54.17	20230407	12000	44.75	20230127	37900	-54.17	20230407	12000	44.75	20230127	2.89	N	254490	100	14 억		18179	N	N	0	N	00	N
4	20231031	141101	57	100.00	KOSDAQ		유통	N	N	N	N		N	17650	-150	5	-0.84	779582910	43160	109.28	18200	18570	17650	23100	12460	17800	18064.16	0.13	0	-6747	18300	18050	17680	17430	17060	18175	17555	14	5300	100	12810	10	1	14438000	2548	12.62	3.48	12	0.30	1399.00	5065.00	37900	20230407	-53.43	12000	20230127	47.08	37900	-53.43	20230407	12000	47.08	20230127	37900	-53.43	20230407	12000	47.08	20230127	2.89	N	254490	100	14 억		18179	N	N	0	N	00	N
5	20231031	131052	57	100.00	KOSDAQ		유통	N	N	N	N		N	17800	0	3	0.00	729129020	40310	102.06	18200	18570	17690	23100	12460	17800	18089.84	0.13	0	-6710	18300	18050	17680	17430	17060	18175	17555	14	5300	100	12810	10	1	14438000	2570	12.72	3.51	12	0.28	1399.00	5065.00	37900	20230407	-53.03	12000	20230127	48.33	37900	-53.03	20230407	12000	48.33	20230127	37900	-53.03	20230407	12000	48.33	20230127	2.89	N	254490	100	14 억		18179	N	N	0	N	00	N
6	20231031	121052	57	100.00	KOSDAQ		유통	N	N	N	N		N	17800	0	3	0.00	674896160	37255	94.33	18200	18570	17720	23100	12460	17800	18117.72	0.13	0	-6682	18300	18050	17680	17430	17060	18175	17555	14	5300	100	12810	10	1	14438000	2570	12.72	3.51	12	0.26	1399.00	5065.00	37900	20230407	-53.03	12000	20230127	48.33	37900	-53.03	20230407	12000	48.33	20230127	37900	-53.03	20230407	12000	48.33	20230127	2.89	N	254490	100	14 억		18179	N	N	0	N	00	N
7	20231031	111120	57	100.00	KOSDAQ		유통	N	N	N	N		N	17930	130	2	0.73	596357560	32848	83.17	18200	18570	17720	23100	12460	17800	18157.79	0.13	0	-5531	18300	18050	17680	17430	17060	18175	17555	14	5300	100	12810	10	1	14438000	2589	12.82	3.54	12	0.23	1399.00	5065.00	37900	20230407	-52.69	12000	20230127	49.42	37900	-52.69	20230407	12000	49.42	20230127	37900	-52.69	20230407	12000	49.42	20230127	2.89	N	254490	100	14 억		18179	N	N	0	N	00	N
8	20231031	101100	57	100.00	KOSDAQ		유통	N	N	N	N		N	17960	160	2	0.90	496881730	27266	69.03	18200	18570	17800	23100	12460	17800	18227.41	0.13	0	-3015	18300	18050	17680	17430	17060	18175	17555	14	5300	100	12810	10	1	14438000	2593	12.84	3.55	12	0.19	1399.00	5065.00	37900	20230407	-52.61	12000	20230127	49.67	37900	-52.61	20230407	12000	49.67	20230127	37900	-52.61	20230407	12000	49.67	20230127	2.89	N	254490	100	14 억		18179	N	N	0	N	00	N
9	20231031	091100	57	100.00	KOSDAQ		유통	N	N	N	N		N	18330	530	2	2.98	273002670	14887	37.69	18200	18570	18110	23100	12460	17800	18347.52	0.13	0	1823	18300	18050	17680	17430	17060	18175	17555	14	5300	100	12810	10	1	14438000	2646	13.10	3.62	12	0.10	1399.00	5065.00	37900	20230407	-51.64	12000	20230127	52.75	37900	-51.64	20230407	12000	52.75	20230127	37900	-51.64	20230407	12000	52.75	20230127	2.89	N	254490	100	14 억		18179	N	N	0	N	00	N
10	20231030	161039	57	100.00	KOSDAQ		유통	N	N	N	N		N	17800	80	2	0.45	694358810	39368	63.83	17410	17930	17310	23000	12410	17720	17637.53	0.10	0	4211	18306	18012	17506	17212	16706	18160	17360	14	5280	100	12750	10	1	14438000	2570	12.72	3.51	12	0.27	1399.00	5065.00	37900	20230407	-53.03	12000	20230127	48.33	37900	-53.03	20230407	12000	48.33	20230127	37900	-53.03	20230407	12000	48.33	20230127	2.90	N	254490	100	14 억		13968	N	N	0	N	00	N
11	20231030	151016	57	100.00	KOSDAQ		유통	N	N	N	N		N	17670	-50	5	-0.28	670086950	38001	61.61	17410	17930	17310	23000	12410	17720	17633.37	0.10	0	4551	18306	18012	17506	17212	16706	18160	17360	14	5280	100	12750	10	1	14438000	2551	12.63	3.49	12	0.26	1399.00	5065.00	37900	20230407	-53.38	12000	20230127	47.25	37900	-53.38	20230407	12000	47.25	20230127	37900	-53.38	20230407	12000	47.25	20230127	2.90	N	254490	100	14 억		13968	N	N	0	N	00	N
12	20231030	141013	57	100.00	KOSDAQ		유통	N	N	N	N		N	17580	-140	5	-0.79	610403500	34604	56.10	17410	17930	17310	23000	12410	17720	17639.65	0.10	0	3320	18306	18012	17506	17212	16706	18160	17360	14	5280	100	12750	10	1	14438000	2538	12.57	3.47	12	0.24	1399.00	5065.00	37900	20230407	-53.61	12000	20230127	46.50	37900	-53.61	20230407	12000	46.50	20230127	37900	-53.61	20230407	12000	46.50	20230127	2.90	N	254490	100	14 억		13968	N	N	0	N	00	N
13	20231030	131018	57	100.00	KOSDAQ		유통	N	N	N	N		N	17900	180	2	1.02	455834580	25860	41.93	17410	17930	17310	23000	12410	17720	17626.96	0.10	0	2613	18306	18012	17506	17212	16706	18160	17360	14	5280	100	12750	10	1	14438000	2584	12.79	3.53	12	0.18	1399.00	5065.00	37900	20230407	-52.77	12000	20230127	49.17	37900	-52.77	20230407	12000	49.17	20230127	37900	-52.77	20230407	12000	49.17	20230127	2.90	N	254490	100	14 억		13968	N	N	0	N	00	N
14	20231030	121008	57	100.00	KOSDAQ		유통	N	N	N	N		N	17870	150	2	0.85	406603730	23108	37.46	17410	17900	17310	23000	12410	17720	17595.72	0.10	0	2298	18306	18012	17506	17212	16706	18160	17360	14	5280	100	12750	10	1	14438000	2580	12.77	3.53	12	0.16	1399.00	5065.00	37900	20230407	-52.85	12000	20230127	48.92	37900	-52.85	20230407	12000	48.92	20230127	37900	-52.85	20230407	12000	48.92	20230127	2.90	N	254490	100	14 억		13968	N	N	0	N	00	N
15	20231030	111009	57	100.00	KOSDAQ		유통	N	N	N	N		N	17870	150	2	0.85	347165770	19780	32.07	17410	17900	17310	23000	12410	17720	17551.23	0.10	0	2940	18306	18012	17506	17212	16706	18160	17360	14	5280	100	12750	10	1	14438000	2580	12.77	3.53	12	0.14	1399.00	5065.00	37900	20230407	-52.85	12000	20230127	48.92	37900	-52.85	20230407	12000	48.92	20230127	37900	-52.85	20230407	12000	48.92	20230127	2.90	N	254490	100	14 억		13968	N	N	0	N	00	N
16	20231030	101006	57	100.00	KOSDAQ		유통	N	N	N	N		N	17550	-170	5	-0.96	213520720	12216	19.81	17410	17670	17310	23000	12410	17720	17478.50	0.10	0	1139	18306	18012	17506	17212	16706	18160	17360	14	5280	100	12750	10	1	14438000	2534	12.54	3.46	12	0.08	1399.00	5065.00	37900	20230407	-53.69	12000	20230127	46.25	37900	-53.69	20230407	12000	46.25	20230127	37900	-53.69	20230407	12000	46.25	20230127	2.90	N	254490	100	14 억		13968	N	N	0	N	00	N
17	20231030	091005	57	100.00	KOSDAQ		유통	N	N	N	N		N	17400	-320	5	-1.81	66401100	3800	6.16	17410	17670	17400	23000	12410	17720	17473.06	0.10	0	-808	18306	18012	17506	17212	16706	18160	17360	14	5280	100	12750	10	1	14438000	2512	12.44	3.44	12	0.03	1399.00	5065.00	37900	20230407	-54.09	12000	20230127	45.00	37900	-54.09	20230407	12000	45.00	20230127	37900	-54.09	20230407	12000	45.00	20230127	2.90	N	254490	100	14 억		13968	N	N	0	N	00	N
18	20231027	160928	57	100.00	KOSDAQ		유통	N	N	N	N		N	17720	120	2	0.68	1069263500	61297	80.53	17660	17800	17000	22850	12320	17600	17443.97	0.14	0	-7126	18706	18152	17826	17272	16946	17990	17110	14	5250	100	12670	10	1	14438000	2558	12.67	3.50	12	0.42	1399.00	5065.00	37900	20230407	-53.25	12000	20230127	47.67	37900	-53.25	20230407	12000	47.67	20230127	37900	-53.25	20230407	12000	47.67	20230127	2.91	N	254490	100	14 억		19909	N	N	0	N	00	N
19	20231027	151007	57	100.00	KOSDAQ		유통	N	N	N	N		N	17570	-30	5	-0.17	981157610	56306	73.98	17660	17800	17000	22850	12320	17600	17425.45	0.14	0	-7272	18706	18152	17826	17272	16946	17990	17110	14	5250	100	12670	10	1	14438000	2537	12.56	3.47	12	0.39	1399.00	5065.00	37900	20230407	-53.64	12000	20230127	46.42	37900	-53.64	20230407	12000	46.42	20230127	37900	-53.64	20230407	12000	46.42	20230127	2.91	N	254490	100	14 억		19909	N	N	0	N	00	N
20	20231027	141006	57	100.00	KOSDAQ		유통	N	N	N	N		N	17400	-200	5	-1.14	849252740	48741	64.04	17660	17800	17000	22850	12320	17600	17423.78	0.14	0	-7329	18706	18152	17826	17272	16946	17990	17110	14	5250	100	12670	10	1	14438000	2512	12.44	3.44	12	0.34	1399.00	5065.00	37900	20230407	-54.09	12000	20230127	45.00	37900	-54.09	20230407	12000	45.00	20230127	37900	-54.09	20230407	12000	45.00	20230127	2.91	N	254490	100	14 억		19909	N	N	0	N	00	N
21	20231027	130955	57	100.00	KOSDAQ		유통	N	N	N	N		N	17450	-150	5	-0.85	768469980	44100	57.94	17660	17800	17000	22850	12320	17600	17425.62	0.14	0	-7845	18706	18152	17826	17272	16946	17990	17110	14	5250	100	12670	10	1	14438000	2519	12.47	3.45	12	0.31	1399.00	5065.00	37900	20230407	-53.96	12000	20230127	45.42	37900	-53.96	20230407	12000	45.42	20230127	37900	-53.96	20230407	12000	45.42	20230127	2.91	N	254490	100	14 억		19909	N	N	0	N	00	N
22	20231027	121009	57	100.00	KOSDAQ		유통	N	N	N	N		N	17570	-30	5	-0.17	660713530	37919	49.82	17660	17800	17000	22850	12320	17600	17424.33	0.14	0	-5485	18706	18152	17826	17272	16946	17990	17110	14	5250	100	12670	10	1	14438000	2537	12.56	3.47	12	0.26	1399.00	5065.00	37900	20230407	-53.64	12000	20230127	46.42	37900	-53.64	20230407	12000	46.42	20230127	37900	-53.64	20230407	12000	46.42	20230127	2.91	N	254490	100	14 억		19909	N	N	0	N	00	N
23	20231027	111015	57	100.00	KOSDAQ		유통	N	N	N	N		N	17560	-40	5	-0.23	571420990	32840	43.15	17660	17800	17000	22850	12320	17600	17400.14	0.14	0	-5122	18706	18152	17826	17272	16946	17990	17110	14	5250	100	12670	10	1	14438000	2535	12.55	3.47	12	0.23	1399.00	5065.00	37900	20230407	-53.67	12000	20230127	46.33	37900	-53.67	20230407	12000	46.33	20230127	37900	-53.67	20230407	12000	46.33	20230127	2.91	N	254490	100	14 억		19909	N	N	0	N	00	N
24	20231027	101003	57	100.00	KOSDAQ		유통	N	N	N	N		N	17410	-190	5	-1.08	447280270	25737	33.81	17660	17800	17000	22850	12320	17600	17378.86	0.14	0	-4946	18706	18152	17826	17272	16946	17990	17110	14	5250	100	12670	10	1	14438000	2514	12.44	3.44	12	0.18	1399.00	5065.00	37900	20230407	-54.06	12000	20230127	45.08	37900	-54.06	20230407	12000	45.08	20230127	37900	-54.06	20230407	12000	45.08	20230127	2.91	N	254490	100	14 억		19909	N	N	0	N	00	N
25	20231027	091005	57	100.00	KOSDAQ		유통	N	N	N	N		N	17690	90	2	0.51	73062320	4130	5.43	17660	17800	17650	22850	12320	17600	17690.68	0.14	0	-1679	18706	18152	17826	17272	16946	17990	17110	14	5250	100	12670	10	1	14438000	2554	12.64	3.49	12	0.03	1399.00	5065.00	37900	20230407	-53.32	12000	20230127	47.42	37900	-53.32	20230407	12000	47.42	20230127	37900	-53.32	20230407	12000	47.42	20230127	2.91	N	254490	100	14 억		19909	N	N	0	N	00	N
26	20231026	160951	57	100.00	KOSDAQ		유통	N	N	N	N		N	17600	-1100	5	-5.88	1347613860	75871	127.97	18110	18380	17500	24300	13090	18700	17761.98	0.19	0	-7597	19700	19200	18950	18450	18200	19075	18325	14	5600	100	13460	10	1	14438000	2541	12.58	3.47	12	0.53	1399.00	5065.00	37900	20230407	-53.56	12000	20230127	46.67	37900	-53.56	20230407	12000	46.67	20230127	37900	-53.56	20230407	12000	46.67	20230127	2.88	N	254490	100	14 억		27267	N	N	0	N	00	N
27	20231026	150951	57	100.00	KOSDAQ		유통	N	N	N	N		N	17600	-1100	5	-5.88	1290183650	72608	122.46	18110	18380	17500	24300	13090	18700	17769.17	0.19	0	-7139	19700	19200	18950	18450	18200	19075	18325	14	5600	100	13460	10	1	14438000	2541	12.58	3.47	12	0.50	1399.00	5065.00	37900	20230407	-53.56	12000	20230127	46.67	37900	-53.56	20230407	12000	46.67	20230127	37900	-53.56	20230407	12000	46.67	20230127	2.88	N	254490	100	14 억		27267	N	N	0	N	00	N
28	20231026	140953	57	100.00	KOSDAQ		유통	N	N	N	N		N	17550	-1150	5	-6.15	1144328850	64337	108.51	18110	18380	17500	24300	13090	18700	17786.48	0.19	0	-7289	19700	19200	18950	18450	18200	19075	18325	14	5600	100	13460	10	1	14438000	2534	12.54	3.46	12	0.45	1399.00	5065.00	37900	20230407	-53.69	12000	20230127	46.25	37900	-53.69	20230407	12000	46.25	20230127	37900	-53.69	20230407	12000	46.25	20230127	2.88	N	254490	100	14 억		27267	N	N	0	N	00	N
29	20231026	130951	57	100.00	KOSDAQ		유통	N	N	N	N		N	17580	-1120	5	-5.99	1030015070	57837	97.55	18110	18380	17500	24300	13090	18700	17808.93	0.19	0	-4646	19700	19200	18950	18450	18200	19075	18325	14	5600	100	13460	10	1	14438000	2538	12.57	3.47	12	0.40	1399.00	5065.00	37900	20230407	-53.61	12000	20230127	46.50	37900	-53.61	20230407	12000	46.50	20230127	37900	-53.61	20230407	12000	46.50	20230127	2.88	N	254490	100	14 억		27267	N	N	0	N	00	N
30	20231026	120944	57	100.00	KOSDAQ		유통	N	N	N	N		N	17550	-1150	5	-6.15	904969860	50725	85.55	18110	18380	17530	24300	13090	18700	17840.71	0.19	0	-4179	19700	19200	18950	18450	18200	19075	18325	14	5600	100	13460	10	1	14438000	2534	12.54	3.46	12	0.35	1399.00	5065.00	37900	20230407	-53.69	12000	20230127	46.25	37900	-53.69	20230407	12000	46.25	20230127	37900	-53.69	20230407	12000	46.25	20230127	2.88	N	254490	100	14 억		27267	N	N	0	N	00	N
31	20231026	110959	57	100.00	KOSDAQ		유통	N	N	N	N		N	17920	-780	5	-4.17	526837650	29357	49.51	18110	18380	17700	24300	13090	18700	17945.90	0.19	0	-1469	19700	19200	18950	18450	18200	19075	18325	14	5600	100	13460	10	1	14438000	2587	12.81	3.54	12	0.20	1399.00	5065.00	37900	20230407	-52.72	12000	20230127	49.33	37900	-52.72	20230407	12000	49.33	20230127	37900	-52.72	20230407	12000	49.33	20230127	2.88	N	254490	100	14 억		27267	N	N	0	N	00	N
32	20231026	100954	57	100.00	KOSDAQ		유통	N	N	N	N		N	17900	-800	5	-4.28	409740630	22830	38.51	18110	18380	17700	24300	13090	18700	17947.47	0.19	0	-2334	19700	19200	18950	18450	18200	19075	18325	14	5600	100	13460	10	1	14438000	2584	12.79	3.53	12	0.16	1399.00	5065.00	37900	20230407	-52.77	12000	20230127	49.17	37900	-52.77	20230407	12000	49.17	20230127	37900	-52.77	20230407	12000	49.17	20230127	2.88	N	254490	100	14 억		27267	N	N	0	N	00	N
33	20231026	090952	57	100.00	KOSDAQ		유통	N	N	N	N		N	18090	-610	5	-3.26	105584450	5856	9.88	18110	18380	17700	24300	13090	18700	18030.13	0.19	0	2145	19700	19200	18950	18450	18200	19075	18325	14	5600	100	13460	10	1	14438000	2612	12.93	3.57	12	0.04	1399.00	5065.00	37900	20230407	-52.27	12000	20230127	50.75	37900	-52.27	20230407	12000	50.75	20230127	37900	-52.27	20230407	12000	50.75	20230127	2.88	N	254490	100	14 억		27267	N	N	0	N	00	N
34	20231025	160954	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18700	-450	5	-2.35	1131100320	59138	60.16	19260	19450	18700	24850	13410	19150	19126.48	0.24	0	-7986	20090	19620	18680	18210	17270	19855	18445	14	5700	100	13780	10	1	14438000	2700	13.37	3.69	12	0.41	1399.00	5065.00	37900	20230407	-50.66	12000	20230127	55.83	37900	-50.66	20230407	12000	55.83	20230127	37900	-50.66	20230407	12000	55.83	20230127	2.94	N	254490	100	14 억		35247	N	N	0	N	00	N
35	20231025	150953	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18810	-340	5	-1.78	1030181360	53752	54.68	19260	19450	18800	24850	13410	19150	19165.46	0.24	0	-6281	20090	19620	18680	18210	17270	19855	18445	14	5700	100	13780	10	1	14438000	2716	13.45	3.71	12	0.37	1399.00	5065.00	37900	20230407	-50.37	12000	20230127	56.75	37900	-50.37	20230407	12000	56.75	20230127	37900	-50.37	20230407	12000	56.75	20230127	2.94	N	254490	100	14 억		35247	N	N	0	N	00	N
36	20231025	140947	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19050	-100	5	-0.52	977279680	50949	51.83	19260	19450	18880	24850	13410	19150	19181.54	0.24	0	-6380	20090	19620	18680	18210	17270	19855	18445	14	5700	100	13780	10	1	14438000	2750	13.62	3.76	12	0.35	1399.00	5065.00	37900	20230407	-49.74	12000	20230127	58.75	37900	-49.74	20230407	12000	58.75	20230127	37900	-49.74	20230407	12000	58.75	20230127	2.94	N	254490	100	14 억		35247	N	N	0	N	00	N
37	20231025	130949	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18940	-210	5	-1.10	881242970	45872	46.67	19260	19450	18900	24850	13410	19150	19210.94	0.24	0	-4418	20090	19620	18680	18210	17270	19855	18445	14	5700	100	13780	10	1	14438000	2735	13.54	3.74	12	0.32	1399.00	5065.00	37900	20230407	-50.03	12000	20230127	57.83	37900	-50.03	20230407	12000	57.83	20230127	37900	-50.03	20230407	12000	57.83	20230127	2.94	N	254490	100	14 억		35247	N	N	0	N	00	N
38	20231025	120952	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19080	-70	5	-0.37	793821180	41276	41.99	19260	19450	18900	24850	13410	19150	19232.07	0.24	0	-3736	20090	19620	18680	18210	17270	19855	18445	14	5700	100	13780	10	1	14438000	2755	13.64	3.77	12	0.29	1399.00	5065.00	37900	20230407	-49.66	12000	20230127	59.00	37900	-49.66	20230407	12000	59.00	20230127	37900	-49.66	20230407	12000	59.00	20230127	2.94	N	254490	100	14 억		35247	N	N	0	N	00	N
39	20231025	110951	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19050	-100	5	-0.52	737492790	38331	39.00	19260	19450	18900	24850	13410	19150	19240.16	0.24	0	-3390	20090	19620	18680	18210	17270	19855	18445	14	5700	100	13780	10	1	14438000	2750	13.62	3.76	12	0.27	1399.00	5065.00	37900	20230407	-49.74	12000	20230127	58.75	37900	-49.74	20230407	12000	58.75	20230127	37900	-49.74	20230407	12000	58.75	20230127	2.94	N	254490	100	14 억		35247	N	N	0	N	00	N
40	20231025	100953	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19220	70	2	0.37	494120360	25689	26.13	19260	19450	18900	24850	13410	19150	19234.77	0.24	0	-6546	20090	19620	18680	18210	17270	19855	18445	14	5700	100	13780	10	1	14438000	2775	13.74	3.79	12	0.18	1399.00	5065.00	37900	20230407	-49.29	12000	20230127	60.17	37900	-49.29	20230407	12000	60.17	20230127	37900	-49.29	20230407	12000	60.17	20230127	2.94	N	254490	100	14 억		35247	N	N	0	N	00	N
41	20231025	090949	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19020	-130	5	-0.68	162641220	8506	8.65	19260	19270	18900	24850	13410	19150	19120.70	0.24	0	-3183	20090	19620	18680	18210	17270	19855	18445	14	5700	100	13780	10	1	14438000	2746	13.60	3.76	12	0.06	1399.00	5065.00	37900	20230407	-49.82	12000	20230127	58.50	37900	-49.82	20230407	12000	58.50	20230127	37900	-49.82	20230407	12000	58.50	20230127	2.94	N	254490	100	14 억		35247	N	N	0	N	00	N
42	20231024	160928	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19150	1300	2	7.28	1798653610	97707	122.52	18080	19150	17740	23200	12500	17850	18407.59	0.12	0	18524	18536	18192	17946	17602	17356	18070	17480	14	5350	100	12850	10	1	14438000	2765	13.69	3.78	12	0.68	1399.00	5065.00	37900	20230407	-49.47	12000	20230127	59.58	37900	-49.47	20230407	12000	59.58	20230127	37900	-49.47	20230407	12000	59.58	20230127	2.98	N	254490	100	14 억		16728	N	N	19	N	00	N
43	20231024	150944	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19010	1160	2	6.50	1638975170	89328	112.01	18080	19110	17740	23200	12500	17850	18347.83	0.12	0	17471	18536	18192	17946	17602	17356	18070	17480	14	5350	100	12850	10	1	14438000	2745	13.59	3.75	12	0.62	1399.00	5065.00	37900	20230407	-49.84	12000	20230127	58.42	37900	-49.84	20230407	12000	58.42	20230127	37900	-49.84	20230407	12000	58.42	20230127	2.98	N	254490	100	14 억		16728	N	N	19	N	00	N
44	20231024	140927	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18660	810	2	4.54	1182144210	65194	81.75	18080	18690	17740	23200	12500	17850	18132.71	0.12	0	10648	18536	18192	17946	17602	17356	18070	17480	14	5350	100	12850	10	1	14438000	2694	13.34	3.68	12	0.45	1399.00	5065.00	37900	20230407	-50.77	12000	20230127	55.50	37900	-50.77	20230407	12000	55.50	20230127	37900	-50.77	20230407	12000	55.50	20230127	2.98	N	254490	100	14 억		16728	N	N	19	N	00	N
45	20231024	130932	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18280	430	2	2.41	885255120	49116	61.59	18080	18330	17740	23200	12500	17850	18023.76	0.12	0	3106	18536	18192	17946	17602	17356	18070	17480	14	5350	100	12850	10	1	14438000	2639	13.07	3.61	12	0.34	1399.00	5065.00	37900	20230407	-51.77	12000	20230127	52.33	37900	-51.77	20230407	12000	52.33	20230127	37900	-51.77	20230407	12000	52.33	20230127	2.98	N	254490	100	14 억		16728	N	N	19	N	00	N
46	20231024	120942	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17980	130	2	0.73	735224970	40853	51.23	18080	18330	17740	23200	12500	17850	17996.84	0.12	0	1167	18536	18192	17946	17602	17356	18070	17480	14	5350	100	12850	10	1	14438000	2596	12.85	3.55	12	0.28	1399.00	5065.00	37900	20230407	-52.56	12000	20230127	49.83	37900	-52.56	20230407	12000	49.83	20230127	37900	-52.56	20230407	12000	49.83	20230127	2.98	N	254490	100	14 억		16728	N	N	19	N	00	N
47	20231024	110937	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17830	-20	5	-0.11	542133110	30122	37.77	18080	18330	17740	23200	12500	17850	17997.91	0.12	0	-1653	18536	18192	17946	17602	17356	18070	17480	14	5350	100	12850	10	1	14438000	2574	12.74	3.52	12	0.21	1399.00	5065.00	37900	20230407	-52.96	12000	20230127	48.58	37900	-52.96	20230407	12000	48.58	20230127	37900	-52.96	20230407	12000	48.58	20230127	2.98	N	254490	100	14 억		16728	N	N	19	N	00	N
48	20231024	100928	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17930	80	2	0.45	373784100	20696	25.95	18080	18330	17870	23200	12500	17850	18060.69	0.12	0	1866	18536	18192	17946	17602	17356	18070	17480	14	5350	100	12850	10	1	14438000	2589	12.82	3.54	12	0.14	1399.00	5065.00	37900	20230407	-52.69	12000	20230127	49.42	37900	-52.69	20230407	12000	49.42	20230127	37900	-52.69	20230407	12000	49.42	20230127	2.98	N	254490	100	14 억		16728	N	N	19	N	00	N
49	20231024	090936	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18100	250	2	1.40	97485030	5375	6.74	18080	18330	18060	23200	12500	17850	18136.75	0.12	0	2169	18536	18192	17946	17602	17356	18070	17480	14	5350	100	12850	10	1	14438000	2613	12.94	3.57	12	0.04	1399.00	5065.00	37900	20230407	-52.24	12000	20230127	50.83	37900	-52.24	20230407	12000	50.83	20230127	37900	-52.24	20230407	12000	50.83	20230127	2.98	N	254490	100	14 억		16728	N	N	19	N	00	N
50	20231023	160921	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17850	-440	5	-2.41	1417699790	79017	62.94	17860	18290	17700	23750	12810	18290	17942.00	0.13	0	-2484	19590	18940	18320	17670	17050	18630	17360	14	5460	100	13160	10	1	14438000	2577	12.76	3.52	12	0.55	1399.00	5065.00	37900	20230407	-52.90	12000	20230127	48.75	37900	-52.90	20230407	12000	48.75	20230127	37900	-52.90	20230407	12000	48.75	20230127	3.08	N	254490	100	14 억		18862	N	N	19	N	00	N
51	20231023	150927	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17700	-590	5	-3.23	1352644820	75360	60.03	17860	18290	17700	23750	12810	18290	17949.11	0.13	0	-2142	19590	18940	18320	17670	17050	18630	17360	14	5460	100	13160	10	1	14438000	2556	12.65	3.49	12	0.52	1399.00	5065.00	37900	20230407	-53.30	12000	20230127	47.50	37900	-53.30	20230407	12000	47.50	20230127	37900	-53.30	20230407	12000	47.50	20230127	3.08	N	254490	100	14 억		18862	N	N	0	N	00	N
52	20231023	140925	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17820	-470	5	-2.57	1154697910	64201	51.14	17860	18290	17790	23750	12810	18290	17985.67	0.13	0	-1620	19590	18940	18320	17670	17050	18630	17360	14	5460	100	13160	10	1	14438000	2573	12.74	3.52	12	0.44	1399.00	5065.00	37900	20230407	-52.98	12000	20230127	48.50	37900	-52.98	20230407	12000	48.50	20230127	37900	-52.98	20230407	12000	48.50	20230127	3.08	N	254490	100	14 억		18862	N	N	0	N	00	N
53	20231023	130932	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17940	-350	5	-1.91	938788350	52124	41.52	17860	18290	17860	23750	12810	18290	18010.67	0.13	0	2241	19590	18940	18320	17670	17050	18630	17360	14	5460	100	13160	10	1	14438000	2590	12.82	3.54	12	0.36	1399.00	5065.00	37900	20230407	-52.66	12000	20230127	49.50	37900	-52.66	20230407	12000	49.50	20230127	37900	-52.66	20230407	12000	49.50	20230127	3.08	N	254490	100	14 억		18862	N	N	0	N	00	N
54	20231023	120921	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18000	-290	5	-1.59	889992940	49406	39.35	17860	18290	17860	23750	12810	18290	18013.86	0.13	0	2745	19590	18940	18320	17670	17050	18630	17360	14	5460	100	13160	10	1	14438000	2599	12.87	3.55	12	0.34	1399.00	5065.00	37900	20230407	-52.51	12000	20230127	50.00	37900	-52.51	20230407	12000	50.00	20230127	37900	-52.51	20230407	12000	50.00	20230127	3.08	N	254490	100	14 억		18862	N	N	0	N	00	N
55	20231023	110919	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18000	-290	5	-1.59	813812830	45173	35.98	17860	18290	17860	23750	12810	18290	18015.47	0.13	0	4847	19590	18940	18320	17670	17050	18630	17360	14	5460	100	13160	10	1	14438000	2599	12.87	3.55	12	0.31	1399.00	5065.00	37900	20230407	-52.51	12000	20230127	50.00	37900	-52.51	20230407	12000	50.00	20230127	37900	-52.51	20230407	12000	50.00	20230127	3.08	N	254490	100	14 억		18862	N	N	0	N	00	N
56	20231023	100913	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18020	-270	5	-1.48	674376950	37415	29.80	17860	18290	17860	23750	12810	18290	18024.24	0.13	0	6969	19590	18940	18320	17670	17050	18630	17360	14	5460	100	13160	10	1	14438000	2602	12.88	3.56	12	0.26	1399.00	5065.00	37900	20230407	-52.45	12000	20230127	50.17	37900	-52.45	20230407	12000	50.17	20230127	37900	-52.45	20230407	12000	50.17	20230127	3.08	N	254490	100	14 억		18862	N	N	0	N	00	N
57	20231023	090933	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18080	-210	5	-1.15	268881660	15007	11.95	17860	18150	17860	23750	12810	18290	17917.08	0.13	0	4412	19590	18940	18320	17670	17050	18630	17360	14	5460	100	13160	10	1	14438000	2610	12.92	3.57	12	0.10	1399.00	5065.00	37900	20230407	-52.30	12000	20230127	50.67	37900	-52.30	20230407	12000	50.67	20230127	37900	-52.30	20230407	12000	50.67	20230127	3.08	N	254490	100	14 억		18862	N	N	0	N	00	N
58	20231020	160917	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18290	-790	5	-4.14	2272906220	124854	140.35	18750	18970	17700	24800	13360	19080	18203.93	0.20	0	-10381	20026	19552	19316	18842	18606	19435	18725	14	5720	100	13730	10	1	14438000	2641	13.07	3.61	12	0.86	1399.00	5065.00	37900	20230407	-51.74	12000	20230127	52.42	37900	-51.74	20230407	12000	52.42	20230127	37900	-51.74	20230407	12000	52.42	20230127	3.10	N	254490	100	14 억		29064	N	N	0	N	00	N
59	20231020	150917	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18150	-930	5	-4.87	2177575860	119617	134.47	18750	18970	17700	24800	13360	19080	18204.20	0.20	0	-10407	20026	19552	19316	18842	18606	19435	18725	14	5720	100	13730	10	1	14438000	2620	12.97	3.58	12	0.83	1399.00	5065.00	37900	20230407	-52.11	12000	20230127	51.25	37900	-52.11	20230407	12000	51.25	20230127	37900	-52.11	20230407	12000	51.25	20230127	3.10	N	254490	100	14 억		29064	N	N	0	N	00	N
60	20231020	140926	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18510	-570	5	-2.99	1889874970	103921	116.82	18750	18970	17700	24800	13360	19080	18185.26	0.20	0	-9456	20026	19552	19316	18842	18606	19435	18725	14	5720	100	13730	10	1	14438000	2672	13.23	3.65	12	0.72	1399.00	5065.00	37900	20230407	-51.16	12000	20230127	54.25	37900	-51.16	20230407	12000	54.25	20230127	37900	-51.16	20230407	12000	54.25	20230127	3.10	N	254490	100	14 억		29064	N	N	0	N	00	N
61	20231020	130900	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18310	-770	5	-4.04	1655020300	91230	102.56	18750	18970	17700	24800	13360	19080	18140.67	0.20	0	-10677	20026	19552	19316	18842	18606	19435	18725	14	5720	100	13730	10	1	14438000	2644	13.09	3.62	12	0.63	1399.00	5065.00	37900	20230407	-51.69	12000	20230127	52.58	37900	-51.69	20230407	12000	52.58	20230127	37900	-51.69	20230407	12000	52.58	20230127	3.10	N	254490	100	14 억		29064	N	N	0	N	00	N
62	20231020	120911	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18100	-980	5	-5.14	1571409310	86635	97.39	18750	18970	17700	24800	13360	19080	18137.73	0.20	0	-10730	20026	19552	19316	18842	18606	19435	18725	14	5720	100	13730	10	1	14438000	2613	12.94	3.57	12	0.60	1399.00	5065.00	37900	20230407	-52.24	12000	20230127	50.83	37900	-52.24	20230407	12000	50.83	20230127	37900	-52.24	20230407	12000	50.83	20230127	3.10	N	254490	100	14 억		29064	N	N	0	N	00	N
63	20231020	110921	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17850	-1230	5	-6.45	1287043380	70681	79.46	18750	18970	17700	24800	13360	19080	18208.57	0.20	0	-14292	20026	19552	19316	18842	18606	19435	18725	14	5720	100	13730	10	1	14438000	2577	12.76	3.52	12	0.49	1399.00	5065.00	37900	20230407	-52.90	12000	20230127	48.75	37900	-52.90	20230407	12000	48.75	20230127	37900	-52.90	20230407	12000	48.75	20230127	3.10	N	254490	100	14 억		29064	N	N	0	N	00	N
64	20231020	100912	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	17930	-1150	5	-6.03	1015165690	55410	62.29	18750	18970	17910	24800	13360	19080	18320.30	0.20	0	-8609	20026	19552	19316	18842	18606	19435	18725	14	5720	100	13730	10	1	14438000	2589	12.82	3.54	12	0.38	1399.00	5065.00	37900	20230407	-52.69	12000	20230127	49.42	37900	-52.69	20230407	12000	49.42	20230127	37900	-52.69	20230407	12000	49.42	20230127	3.10	N	254490	100	14 억		29064	N	N	0	N	00	N
65	20231020	090911	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18730	-350	5	-1.83	149122020	7917	8.90	18750	18970	18730	24800	13360	19080	18834.12	0.20	0	-331	20026	19552	19316	18842	18606	19435	18725	14	5720	100	13730	10	1	14438000	2704	13.39	3.70	12	0.05	1399.00	5065.00	37900	20230407	-50.58	12000	20230127	56.08	37900	-50.58	20230407	12000	56.08	20230127	37900	-50.58	20230407	12000	56.08	20230127	3.10	N	254490	100	14 억		29064	N	N	0	N	00	N
66	20231019	160909	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19080	-1070	5	-5.31	1686075030	87049	150.83	19680	19790	19080	26150	14150	20150	19369.40	0.35	0	-21864	20950	20550	20350	19950	19750	20450	19850	14	6000	100	14500	10	1	14438000	2755	13.64	3.77	12	0.60	1399.00	5065.00	37900	20230407	-49.66	12000	20230127	59.00	37900	-49.66	20230407	12000	59.00	20230127	37900	-49.66	20230407	12000	59.00	20230127	3.14	N	254490	100	14 억		50831	N	N	1	N	00	N
67	20231019	150900	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19100	-1050	5	-5.21	1614190180	83285	144.30	19680	19790	19100	26150	14150	20150	19381.51	0.35	0	-23025	20950	20550	20350	19950	19750	20450	19850	14	6000	100	14500	10	1	14438000	2758	13.65	3.77	12	0.58	1399.00	5065.00	37900	20230407	-49.60	12000	20230127	59.17	37900	-49.60	20230407	12000	59.17	20230127	37900	-49.60	20230407	12000	59.17	20230127	3.14	N	254490	100	14 억		50831	N	N	1	N	00	N
68	20231019	140914	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19280	-870	5	-4.32	1365588050	70332	121.86	19680	19790	19250	26150	14150	20150	19416.30	0.35	0	-23131	20950	20550	20350	19950	19750	20450	19850	14	6000	100	14500	10	1	14438000	2784	13.78	3.81	12	0.49	1399.00	5065.00	37900	20230407	-49.13	12000	20230127	60.67	37900	-49.13	20230407	12000	60.67	20230127	37900	-49.13	20230407	12000	60.67	20230127	3.14	N	254490	100	14 억		50831	N	N	1	N	00	N
69	20231019	130904	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19330	-820	5	-4.07	1254120070	64547	111.84	19680	19790	19250	26150	14150	20150	19429.55	0.35	0	-20366	20950	20550	20350	19950	19750	20450	19850	14	6000	100	14500	10	1	14438000	2791	13.82	3.82	12	0.45	1399.00	5065.00	37900	20230407	-49.00	12000	20230127	61.08	37900	-49.00	20230407	12000	61.08	20230127	37900	-49.00	20230407	12000	61.08	20230127	3.14	N	254490	100	14 억		50831	N	N	1	N	00	N
70	20231019	120911	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19300	-850	5	-4.22	1195808270	61525	106.60	19680	19790	19250	26150	14150	20150	19436.12	0.35	0	-19768	20950	20550	20350	19950	19750	20450	19850	14	6000	100	14500	10	1	14438000	2787	13.80	3.81	12	0.43	1399.00	5065.00	37900	20230407	-49.08	12000	20230127	60.83	37900	-49.08	20230407	12000	60.83	20230127	37900	-49.08	20230407	12000	60.83	20230127	3.14	N	254490	100	14 억		50831	N	N	1	N	00	N
71	20231019	110905	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19350	-800	5	-3.97	1053325650	54148	93.82	19680	19790	19250	26150	14150	20150	19452.70	0.35	0	-15418	20950	20550	20350	19950	19750	20450	19850	14	6000	100	14500	10	1	14438000	2794	13.83	3.82	12	0.38	1399.00	5065.00	37900	20230407	-48.94	12000	20230127	61.25	37900	-48.94	20230407	12000	61.25	20230127	37900	-48.94	20230407	12000	61.25	20230127	3.14	N	254490	100	14 억		50831	N	N	1	N	00	N
72	20231019	100859	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19510	-640	5	-3.18	768565500	39497	68.43	19680	19790	19250	26150	14150	20150	19458.81	0.35	0	-12291	20950	20550	20350	19950	19750	20450	19850	14	6000	100	14500	10	1	14438000	2817	13.95	3.85	12	0.27	1399.00	5065.00	37900	20230407	-48.52	12000	20230127	62.58	37900	-48.52	20230407	12000	62.58	20230127	37900	-48.52	20230407	12000	62.58	20230127	3.14	N	254490	100	14 억		50831	N	N	1	N	00	N
73	20231019	090909	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19480	-670	5	-3.33	266466740	13601	23.57	19680	19790	19470	26150	14150	20150	19591.66	0.35	0	-4236	20950	20550	20350	19950	19750	20450	19850	14	6000	100	14500	10	1	14438000	2813	13.92	3.85	12	0.09	1399.00	5065.00	37900	20230407	-48.60	12000	20230127	62.33	37900	-48.60	20230407	12000	62.33	20230127	37900	-48.60	20230407	12000	62.33	20230127	3.14	N	254490	100	14 억		50831	N	N	1	N	00	N
74	20231018	160913	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20150	-600	5	-2.89	1166693500	57415	59.33	20600	20750	20150	26950	14550	20750	20320.66	0.36	0	-1321	21383	21066	20633	20316	19883	21225	20475	14	6200	100	14940	50	1	14438000	2909	14.40	3.98	12	0.40	1399.00	5065.00	37900	20230407	-46.83	12000	20230127	67.92	37900	-46.83	20230407	12000	67.92	20230127	37900	-46.83	20230407	12000	67.92	20230127	3.11	N	254490	100	14 억		52177	N	N	1	N	00	N
75	20231018	150903	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20250	-500	5	-2.41	1069166100	52584	54.33	20600	20750	20150	26950	14550	20750	20332.54	0.36	0	-1117	21383	21066	20633	20316	19883	21225	20475	14	6200	100	14940	50	1	14438000	2924	14.47	4.00	12	0.36	1399.00	5065.00	37900	20230407	-46.57	12000	20230127	68.75	37900	-46.57	20230407	12000	68.75	20230127	37900	-46.57	20230407	12000	68.75	20230127	3.11	N	254490	100	14 억		52177	N	N	1	N	00	N
76	20231018	140851	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20200	-550	5	-2.65	976471700	47997	49.59	20600	20750	20150	26950	14550	20750	20344.43	0.36	0	-111	21383	21066	20633	20316	19883	21225	20475	14	6200	100	14940	50	1	14438000	2916	14.44	3.99	12	0.33	1399.00	5065.00	37900	20230407	-46.70	12000	20230127	68.33	37900	-46.70	20230407	12000	68.33	20230127	37900	-46.70	20230407	12000	68.33	20230127	3.11	N	254490	100	14 억		52177	N	N	1	N	00	N
77	20231018	130848	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20150	-600	5	-2.89	880949850	43269	44.71	20600	20750	20150	26950	14550	20750	20359.84	0.36	0	1452	21383	21066	20633	20316	19883	21225	20475	14	6200	100	14940	50	1	14438000	2909	14.40	3.98	12	0.30	1399.00	5065.00	37900	20230407	-46.83	12000	20230127	67.92	37900	-46.83	20230407	12000	67.92	20230127	37900	-46.83	20230407	12000	67.92	20230127	3.11	N	254490	100	14 억		52177	N	N	1	N	00	N
78	20231018	120905	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20350	-400	5	-1.93	782697500	38414	39.69	20600	20750	20150	26950	14550	20750	20375.32	0.36	0	3892	21383	21066	20633	20316	19883	21225	20475	14	6200	100	14940	50	1	14438000	2938	14.55	4.02	12	0.27	1399.00	5065.00	37900	20230407	-46.31	12000	20230127	69.58	37900	-46.31	20230407	12000	69.58	20230127	37900	-46.31	20230407	12000	69.58	20230127	3.11	N	254490	100	14 억		52177	N	N	1	N	00	N
79	20231018	110857	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20450	-300	5	-1.45	675047500	33111	34.21	20600	20750	20150	26950	14550	20750	20387.41	0.36	0	3849	21383	21066	20633	20316	19883	21225	20475	14	6200	100	14940	50	1	14438000	2953	14.62	4.04	12	0.23	1399.00	5065.00	37900	20230407	-46.04	12000	20230127	70.42	37900	-46.04	20230407	12000	70.42	20230127	37900	-46.04	20230407	12000	70.42	20230127	3.11	N	254490	100	14 억		52177	N	N	1	N	00	N
80	20231018	100908	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20250	-500	5	-2.41	452815350	22174	22.91	20600	20750	20200	26950	14550	20750	20421.00	0.36	0	1197	21383	21066	20633	20316	19883	21225	20475	14	6200	100	14940	50	1	14438000	2924	14.47	4.00	12	0.15	1399.00	5065.00	37900	20230407	-46.57	12000	20230127	68.75	37900	-46.57	20230407	12000	68.75	20230127	37900	-46.57	20230407	12000	68.75	20230127	3.11	N	254490	100	14 억		52177	N	N	1	N	00	N
81	20231018	090853	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20500	-250	5	-1.20	134245000	6579	6.80	20600	20600	20200	26950	14550	20750	20405.08	0.36	0	-1312	21383	21066	20633	20316	19883	21225	20475	14	6200	100	14940	50	1	14438000	2960	14.65	4.05	12	0.05	1399.00	5065.00	37900	20230407	-45.91	12000	20230127	70.83	37900	-45.91	20230407	12000	70.83	20230127	37900	-45.91	20230407	12000	70.83	20230127	3.11	N	254490	100	14 억		52177	N	N	1	N	00	N
82	20231017	160855	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20750	550	2	2.72	1977552150	96019	93.75	20250	20950	20200	26250	14150	20200	20595.22	0.21	0	21378	21626	20912	20436	19722	19246	20675	19485	14	6050	100	14540	50	1	14438000	2996	14.83	4.10	12	0.67	1399.00	5065.00	37900	20230407	-45.25	12000	20230127	72.92	37900	-45.25	20230407	12000	72.92	20230127	37900	-45.25	20230407	12000	72.92	20230127	3.16	N	254490	100	14 억		30770	N	N	1	N	00	N
83	20231017	150904	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20800	600	2	2.97	1853697900	90047	87.92	20250	20950	20200	26250	14150	20200	20586.06	0.21	0	20068	21626	20912	20436	19722	19246	20675	19485	14	6050	100	14540	50	1	14438000	3003	14.87	4.11	12	0.62	1399.00	5065.00	37900	20230407	-45.12	12000	20230127	73.33	37900	-45.12	20230407	12000	73.33	20230127	37900	-45.12	20230407	12000	73.33	20230127	3.16	N	254490	100	14 억		30770	N	N	0	N	00	N
84	20231017	140905	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20650	450	2	2.23	1512120000	73616	71.88	20250	20950	20200	26250	14150	20200	20540.82	0.21	0	14758	21626	20912	20436	19722	19246	20675	19485	14	6050	100	14540	50	1	14438000	2981	14.76	4.08	12	0.51	1399.00	5065.00	37900	20230407	-45.51	12000	20230127	72.08	37900	-45.51	20230407	12000	72.08	20230127	37900	-45.51	20230407	12000	72.08	20230127	3.16	N	254490	100	14 억		30770	N	N	0	N	00	N
85	20231017	130858	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20700	500	2	2.48	1170137250	57157	55.81	20250	20750	20200	26250	14150	20200	20472.52	0.21	0	13672	21626	20912	20436	19722	19246	20675	19485	14	6050	100	14540	50	1	14438000	2989	14.80	4.09	12	0.40	1399.00	5065.00	37900	20230407	-45.38	12000	20230127	72.50	37900	-45.38	20230407	12000	72.50	20230127	37900	-45.38	20230407	12000	72.50	20230127	3.16	N	254490	100	14 억		30770	N	N	0	N	00	N
86	20231017	120901	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20450	250	2	1.24	828527750	40607	39.65	20250	20650	20200	26250	14150	20200	20403.76	0.21	0	7047	21626	20912	20436	19722	19246	20675	19485	14	6050	100	14540	50	1	14438000	2953	14.62	4.04	12	0.28	1399.00	5065.00	37900	20230407	-46.04	12000	20230127	70.42	37900	-46.04	20230407	12000	70.42	20230127	37900	-46.04	20230407	12000	70.42	20230127	3.16	N	254490	100	14 억		30770	N	N	0	N	00	N
87	20231017	110851	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20450	250	2	1.24	784276450	38439	37.53	20250	20650	20200	26250	14150	20200	20403.34	0.21	0	6674	21626	20912	20436	19722	19246	20675	19485	14	6050	100	14540	50	1	14438000	2953	14.62	4.04	12	0.27	1399.00	5065.00	37900	20230407	-46.04	12000	20230127	70.42	37900	-46.04	20230407	12000	70.42	20230127	37900	-46.04	20230407	12000	70.42	20230127	3.16	N	254490	100	14 억		30770	N	N	0	N	00	N
88	20231017	100845	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20400	200	2	0.99	587132450	28807	28.13	20250	20650	20200	26250	14150	20200	20381.83	0.21	0	1742	21626	20912	20436	19722	19246	20675	19485	14	6050	100	14540	50	1	14438000	2945	14.58	4.03	12	0.20	1399.00	5065.00	37900	20230407	-46.17	12000	20230127	70.00	37900	-46.17	20230407	12000	70.00	20230127	37900	-46.17	20230407	12000	70.00	20230127	3.16	N	254490	100	14 억		30770	N	N	0	N	00	N
89	20231017	090853	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20500	300	2	1.49	229436100	11277	11.01	20250	20600	20250	26250	14150	20200	20345.98	0.21	0	2208	21626	20912	20436	19722	19246	20675	19485	14	6050	100	14540	50	1	14438000	2960	14.65	4.05	12	0.08	1399.00	5065.00	37900	20230407	-45.91	12000	20230127	70.83	37900	-45.91	20230407	12000	70.83	20230127	37900	-45.91	20230407	12000	70.83	20230127	3.16	N	254490	100	14 억		30770	N	N	0	N	00	N
90	20231016	160853	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20200	-900	5	-4.27	2069418670	101804	62.74	21100	21150	19960	27400	14800	21100	20327.67	0.43	0	-31067	21800	21450	20900	20550	20000	21625	20725	14	6300	100	15190	50	1	14438000	2916	14.44	3.99	12	0.71	1399.00	5065.00	37900	20230407	-46.70	12000	20230127	68.33	37900	-46.70	20230407	12000	68.33	20230127	37900	-46.70	20230407	12000	68.33	20230127	3.18	N	254490	100	14 억		61959	N	N	5	N	00	N
91	20231016	150853	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20200	-900	5	-4.27	1957842120	96297	59.34	21100	21150	19960	27400	14800	21100	20331.09	0.43	0	-29257	21800	21450	20900	20550	20000	21625	20725	14	6300	100	15190	50	1	14438000	2916	14.44	3.99	12	0.67	1399.00	5065.00	37900	20230407	-46.70	12000	20230127	68.33	37900	-46.70	20230407	12000	68.33	20230127	37900	-46.70	20230407	12000	68.33	20230127	3.18	N	254490	100	14 억		61959	N	N	5	N	00	N
92	20231016	140855	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20250	-850	5	-4.03	1665241400	81694	50.34	21100	21150	19960	27400	14800	21100	20383.67	0.43	0	-23176	21800	21450	20900	20550	20000	21625	20725	14	6300	100	15190	50	1	14438000	2924	14.47	4.00	12	0.57	1399.00	5065.00	37900	20230407	-46.57	12000	20230127	68.75	37900	-46.57	20230407	12000	68.75	20230127	37900	-46.57	20230407	12000	68.75	20230127	3.18	N	254490	100	14 억		61959	N	N	5	N	00	N
93	20231016	130849	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20050	-1050	5	-4.98	1521985620	74542	45.94	21100	21150	19960	27400	14800	21100	20417.60	0.43	0	-20565	21800	21450	20900	20550	20000	21625	20725	14	6300	100	15190	50	1	14438000	2895	14.33	3.96	12	0.52	1399.00	5065.00	37900	20230407	-47.10	12000	20230127	67.08	37900	-47.10	20230407	12000	67.08	20230127	37900	-47.10	20230407	12000	67.08	20230127	3.18	N	254490	100	14 억		61959	N	N	5	N	00	N
94	20231016	120849	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20000	-1100	5	-5.21	1316635520	64275	39.61	21100	21150	19960	27400	14800	21100	20484.17	0.43	0	-21880	21800	21450	20900	20550	20000	21625	20725	14	6300	100	15190	50	1	14438000	2888	14.30	3.95	12	0.45	1399.00	5065.00	37900	20230407	-47.23	12000	20230127	66.67	37900	-47.23	20230407	12000	66.67	20230127	37900	-47.23	20230407	12000	66.67	20230127	3.18	N	254490	100	14 억		61959	N	N	5	N	00	N
95	20231016	110844	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20250	-850	5	-4.03	1053818800	51185	31.54	21100	21150	20200	27400	14800	21100	20588.18	0.43	0	-18978	21800	21450	20900	20550	20000	21625	20725	14	6300	100	15190	50	1	14438000	2924	14.47	4.00	12	0.35	1399.00	5065.00	37900	20230407	-46.57	12000	20230127	68.75	37900	-46.57	20230407	12000	68.75	20230127	37900	-46.57	20230407	12000	68.75	20230127	3.18	N	254490	100	14 억		61959	N	N	5	N	00	N
96	20231016	100839	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20450	-650	5	-3.08	747536050	36093	22.24	21100	21150	20400	27400	14800	21100	20711.12	0.43	0	-14229	21800	21450	20900	20550	20000	21625	20725	14	6300	100	15190	50	1	14438000	2953	14.62	4.04	12	0.25	1399.00	5065.00	37900	20230407	-46.04	12000	20230127	70.42	37900	-46.04	20230407	12000	70.42	20230127	37900	-46.04	20230407	12000	70.42	20230127	3.18	N	254490	100	14 억		61959	N	N	5	N	00	N
97	20231016	090841	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21050	-50	5	-0.24	269781100	12990	8.01	21100	21150	20400	27400	14800	21100	20767.73	0.43	0	-5049	21800	21450	20900	20550	20000	21625	20725	14	6300	100	15190	50	1	14438000	3039	15.05	4.16	12	0.09	1399.00	5065.00	37900	20230407	-44.46	12000	20230127	75.42	37900	-44.46	20230407	12000	75.42	20230127	37900	-44.46	20230407	12000	75.42	20230127	3.18	N	254490	100	14 억		61959	N	N	5	N	00	N
98	20231012	160907	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20650	660	2	3.30	3689200200	177247	105.67	20400	21500	20400	25950	14000	19990	20814.43	0.30	0	9172	20856	20422	20016	19582	19176	20640	19800	14	5960	100	14390	50	1	14438000	2981	14.76	4.08	12	1.23	1399.00	5065.00	37900	20230407	-45.51	12000	20230127	72.08	37900	-45.51	20230407	12000	72.08	20230127	37900	-45.51	20230407	12000	72.08	20230127	3.33	N	254490	100	14 억		42661	N	N	0	N	00	N
99	20231012	150847	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20700	710	2	3.55	3559118000	170950	101.92	20400	21500	20400	25950	14000	19990	20819.64	0.30	0	8905	20856	20422	20016	19582	19176	20640	19800	14	5960	100	14390	50	1	14438000	2989	14.80	4.09	12	1.18	1399.00	5065.00	37900	20230407	-45.38	12000	20230127	72.50	37900	-45.38	20230407	12000	72.50	20230127	37900	-45.38	20230407	12000	72.50	20230127	3.33	N	254490	100	14 억		42661	N	N	0	N	00	N
100	20231012	140849	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20600	610	2	3.05	3389539150	162710	97.00	20400	21500	20400	25950	14000	19990	20831.78	0.30	0	8842	20856	20422	20016	19582	19176	20640	19800	14	5960	100	14390	50	1	14438000	2974	14.72	4.07	12	1.13	1399.00	5065.00	37900	20230407	-45.65	12000	20230127	71.67	37900	-45.65	20230407	12000	71.67	20230127	37900	-45.65	20230407	12000	71.67	20230127	3.33	N	254490	100	14 억		42661	N	N	0	N	00	N
101	20231012	130849	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20800	810	2	4.05	3239795700	155463	92.68	20400	21500	20400	25950	14000	19990	20839.66	0.30	0	8573	20856	20422	20016	19582	19176	20640	19800	14	5960	100	14390	50	1	14438000	3003	14.87	4.11	12	1.08	1399.00	5065.00	37900	20230407	-45.12	12000	20230127	73.33	37900	-45.12	20230407	12000	73.33	20230127	37900	-45.12	20230407	12000	73.33	20230127	3.33	N	254490	100	14 억		42661	N	N	0	N	00	N
102	20231012	120858	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20700	710	2	3.55	3118518600	149609	89.19	20400	21500	20400	25950	14000	19990	20844.46	0.30	0	7412	20856	20422	20016	19582	19176	20640	19800	14	5960	100	14390	50	1	14438000	2989	14.80	4.09	12	1.04	1399.00	5065.00	37900	20230407	-45.38	12000	20230127	72.50	37900	-45.38	20230407	12000	72.50	20230127	37900	-45.38	20230407	12000	72.50	20230127	3.33	N	254490	100	14 억		42661	N	N	0	N	00	N
103	20231012	110857	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20500	510	2	2.55	2727309350	130631	77.88	20400	21500	20400	25950	14000	19990	20877.96	0.30	0	5541	20856	20422	20016	19582	19176	20640	19800	14	5960	100	14390	50	1	14438000	2960	14.65	4.05	12	0.90	1399.00	5065.00	37900	20230407	-45.91	12000	20230127	70.83	37900	-45.91	20230407	12000	70.83	20230127	37900	-45.91	20230407	12000	70.83	20230127	3.33	N	254490	100	14 억		42661	N	N	0	N	00	N
104	20231012	100850	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20800	810	2	4.05	2352882700	112495	67.07	20400	21500	20400	25950	14000	19990	20915.44	0.30	0	10393	20856	20422	20016	19582	19176	20640	19800	14	5960	100	14390	50	1	14438000	3003	14.87	4.11	12	0.78	1399.00	5065.00	37900	20230407	-45.12	12000	20230127	73.33	37900	-45.12	20230407	12000	73.33	20230127	37900	-45.12	20230407	12000	73.33	20230127	3.33	N	254490	100	14 억		42661	N	N	0	N	00	N
105	20231012	090857	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	21050	1060	2	5.30	1237264500	59131	35.25	20400	21500	20400	25950	14000	19990	20924.13	0.30	0	5613	20856	20422	20016	19582	19176	20640	19800	14	5960	100	14390	50	1	14438000	3039	15.05	4.16	12	0.41	1399.00	5065.00	37900	20230407	-44.46	12000	20230127	75.42	37900	-44.46	20230407	12000	75.42	20230127	37900	-44.46	20230407	12000	75.42	20230127	3.33	N	254490	100	14 억		42661	N	N	0	N	00	N
106	20231011	160845	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19990	1100	2	5.82	3287080050	163946	105.89	19780	20450	19610	24550	13230	18890	20050.63	0.17	0	19331	21010	19950	19390	18330	17770	19670	18050	14	5660	100	13600	10	1	14438000	2886	14.29	3.95	12	1.14	1399.00	5065.00	37900	20230407	-47.26	12000	20230127	66.58	37900	-47.26	20230407	12000	66.58	20230127	37900	-47.26	20230407	12000	66.58	20230127	3.40	N	254490	100	14 억		24146	N	N	0	N	00	N
107	20231011	150851	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20100	1210	2	6.41	3073772980	153292	99.01	19780	20450	19610	24550	13230	18890	20052.67	0.17	0	19662	21010	19950	19390	18330	17770	19670	18050	14	5660	100	13600	50	1	14438000	2902	14.37	3.97	12	1.06	1399.00	5065.00	37900	20230407	-46.97	12000	20230127	67.50	37900	-46.97	20230407	12000	67.50	20230127	37900	-46.97	20230407	12000	67.50	20230127	3.40	N	254490	100	14 억		24146	N	N	0	N	00	N
108	20231011	140855	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19810	920	2	4.87	2676922530	133430	86.18	19780	20450	19610	24550	13230	18890	20063.44	0.17	0	17615	21010	19950	19390	18330	17770	19670	18050	14	5660	100	13600	10	1	14438000	2860	14.16	3.91	12	0.92	1399.00	5065.00	37900	20230407	-47.73	12000	20230127	65.08	37900	-47.73	20230407	12000	65.08	20230127	37900	-47.73	20230407	12000	65.08	20230127	3.40	N	254490	100	14 억		24146	N	N	0	N	00	N
109	20231011	130843	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19910	1020	2	5.40	2454016320	122137	78.89	19780	20450	19640	24550	13230	18890	20093.52	0.17	0	20015	21010	19950	19390	18330	17770	19670	18050	14	5660	100	13600	10	1	14438000	2875	14.23	3.93	12	0.85	1399.00	5065.00	37900	20230407	-47.47	12000	20230127	65.92	37900	-47.47	20230407	12000	65.92	20230127	37900	-47.47	20230407	12000	65.92	20230127	3.40	N	254490	100	14 억		24146	N	N	0	N	00	N
110	20231011	120900	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19830	940	2	4.98	2356601640	117243	75.73	19780	20450	19640	24550	13230	18890	20101.40	0.17	0	20050	21010	19950	19390	18330	17770	19670	18050	14	5660	100	13600	10	1	14438000	2863	14.17	3.92	12	0.81	1399.00	5065.00	37900	20230407	-47.68	12000	20230127	65.25	37900	-47.68	20230407	12000	65.25	20230127	37900	-47.68	20230407	12000	65.25	20230127	3.40	N	254490	100	14 억		24146	N	N	0	N	00	N
111	20231011	110854	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20100	1210	2	6.41	2132923830	106030	68.48	19780	20450	19640	24550	13230	18890	20117.63	0.17	0	19844	21010	19950	19390	18330	17770	19670	18050	14	5660	100	13600	50	1	14438000	2902	14.37	3.97	12	0.73	1399.00	5065.00	37900	20230407	-46.97	12000	20230127	67.50	37900	-46.97	20230407	12000	67.50	20230127	37900	-46.97	20230407	12000	67.50	20230127	3.40	N	254490	100	14 억		24146	N	N	0	N	00	N
112	20231011	100848	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20300	1410	2	7.46	1853380270	92156	59.52	19780	20450	19640	24550	13230	18890	20112.94	0.17	0	21547	21010	19950	19390	18330	17770	19670	18050	14	5660	100	13600	50	1	14438000	2931	14.51	4.01	12	0.64	1399.00	5065.00	37900	20230407	-46.44	12000	20230127	69.17	37900	-46.44	20230407	12000	69.17	20230127	37900	-46.44	20230407	12000	69.17	20230127	3.40	N	254490	100	14 억		24146	N	N	0	N	00	N
113	20231011	090851	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	20300	1410	2	7.46	533373750	26652	17.21	19780	20400	19640	24550	13230	18890	20017.64	0.17	0	4681	21010	19950	19390	18330	17770	19670	18050	14	5660	100	13600	50	1	14438000	2931	14.51	4.01	12	0.18	1399.00	5065.00	37900	20230407	-46.44	12000	20230127	69.17	37900	-46.44	20230407	12000	69.17	20230127	37900	-46.44	20230407	12000	69.17	20230127	3.40	N	254490	100	14 억		24146	N	N	0	N	00	N
114	20231010	161458	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18890	120	2	0.64	2992925230	152959	255.75	19150	20450	18830	24400	13140	18770	19568.97	0.15	0	2451	19230	19000	18850	18620	18470	19115	18735	14	5630	100	13510	10	1	14438000	2727	13.50	3.73	12	1.06	1399.00	5065.00	37900	20230407	-50.16	12000	20230127	57.42	37900	-50.16	20230407	12000	57.42	20230127	37900	-50.16	20230407	12000	57.42	20230127	3.49	N	254490	100	14 억		21913	N	N	3	N	00	N
115	20231010	150839	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19000	230	2	1.23	2866620340	146275	244.57	19150	20450	18830	24400	13140	18770	19597.53	0.15	0	2270	19230	19000	18850	18620	18470	19115	18735	14	5630	100	13510	10	1	14438000	2743	13.58	3.75	12	1.01	1399.00	5065.00	37900	20230407	-49.87	12000	20230127	58.33	37900	-49.87	20230407	12000	58.33	20230127	37900	-49.87	20230407	12000	58.33	20230127	3.49	N	254490	100	14 억		21913	N	N	3	N	00	N
116	20231010	140845	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19050	280	2	1.49	2364400630	119771	200.26	19150	20450	18950	24400	13140	18770	19741.09	0.15	0	9381	19230	19000	18850	18620	18470	19115	18735	14	5630	100	13510	10	1	14438000	2750	13.62	3.76	12	0.83	1399.00	5065.00	37900	20230407	-49.74	12000	20230127	58.75	37900	-49.74	20230407	12000	58.75	20230127	37900	-49.74	20230407	12000	58.75	20230127	3.49	N	254490	100	14 억		21913	N	N	3	N	00	N
117	20231010	130837	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19130	360	2	1.92	2202061060	111243	186.00	19150	20450	19110	24400	13140	18770	19795.14	0.15	0	11230	19230	19000	18850	18620	18470	19115	18735	14	5630	100	13510	10	1	14438000	2762	13.67	3.78	12	0.77	1399.00	5065.00	37900	20230407	-49.53	12000	20230127	59.42	37900	-49.53	20230407	12000	59.42	20230127	37900	-49.53	20230407	12000	59.42	20230127	3.49	N	254490	100	14 억		21913	N	N	3	N	00	N
118	20231010	120836	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19570	800	2	4.26	1915733990	96416	161.21	19150	20450	19150	24400	13140	18770	19869.58	0.15	0	13762	19230	19000	18850	18620	18470	19115	18735	14	5630	100	13510	10	1	14438000	2826	13.99	3.86	12	0.67	1399.00	5065.00	37900	20230407	-48.36	12000	20230127	63.08	37900	-48.36	20230407	12000	63.08	20230127	37900	-48.36	20230407	12000	63.08	20230127	3.49	N	254490	100	14 억		21913	N	N	3	N	00	N
119	20231010	110821	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19840	1070	2	5.70	1743550720	87647	146.55	19150	20450	19150	24400	13140	18770	19893.00	0.15	0	15646	19230	19000	18850	18620	18470	19115	18735	14	5630	100	13510	10	1	14438000	2864	14.18	3.92	12	0.61	1399.00	5065.00	37900	20230407	-47.65	12000	20230127	65.33	37900	-47.65	20230407	12000	65.33	20230127	37900	-47.65	20230407	12000	65.33	20230127	3.49	N	254490	100	14 억		21913	N	N	3	N	00	N
120	20231010	100830	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19910	1140	2	6.07	1535755780	77158	129.01	19150	20450	19150	24400	13140	18770	19904.19	0.15	0	14645	19230	19000	18850	18620	18470	19115	18735	14	5630	100	13510	10	1	14438000	2875	14.23	3.93	12	0.53	1399.00	5065.00	37900	20230407	-47.47	12000	20230127	65.92	37900	-47.47	20230407	12000	65.92	20230127	37900	-47.47	20230407	12000	65.92	20230127	3.49	N	254490	100	14 억		21913	N	N	3	N	00	N
121	20231010	090825	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19430	660	2	3.52	286405820	14683	24.55	19150	20000	19150	24400	13140	18770	19506.45	0.15	0	424	19230	19000	18850	18620	18470	19115	18735	14	5630	100	13510	10	1	14438000	2805	13.89	3.84	12	0.10	1399.00	5065.00	37900	20230407	-48.73	12000	20230127	61.92	37900	-48.73	20230407	12000	61.92	20230127	37900	-48.73	20230407	12000	61.92	20230127	3.49	N	254490	100	14 억		21913	N	N	3	N	00	N
122	20231006	160832	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18770	-140	5	-0.74	1111461560	58968	72.21	18730	19080	18700	24550	13240	18910	18848.70	0.17	0	-1630	20563	19736	19323	18496	18083	19530	18290	14	5640	100	13610	10	1	14438000	2710	13.42	3.71	12	0.41	1399.00	5065.00	37900	20230407	-50.47	12000	20230127	56.42	37900	-50.47	20230407	12000	56.42	20230127	37900	-50.47	20230407	12000	56.42	20230127	3.46	N	254490	100	14 억		24090	N	N	3	N	00	N
123	20231006	150819	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18730	-180	5	-0.95	1028784090	54557	66.81	18730	19080	18700	24550	13240	18910	18857.05	0.17	0	-1584	20563	19736	19323	18496	18083	19530	18290	14	5640	100	13610	10	1	14438000	2704	13.39	3.70	12	0.38	1399.00	5065.00	37900	20230407	-50.58	12000	20230127	56.08	37900	-50.58	20230407	12000	56.08	20230127	37900	-50.58	20230407	12000	56.08	20230127	3.46	N	254490	100	14 억		24090	N	N	0	N	00	N
124	20231006	140822	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18780	-130	5	-0.69	786306410	41620	50.97	18730	19080	18730	24550	13240	18910	18892.51	0.17	0	-945	20563	19736	19323	18496	18083	19530	18290	14	5640	100	13610	10	1	14438000	2711	13.42	3.71	12	0.29	1399.00	5065.00	37900	20230407	-50.45	12000	20230127	56.50	37900	-50.45	20230407	12000	56.50	20230127	37900	-50.45	20230407	12000	56.50	20230127	3.46	N	254490	100	14 억		24090	N	N	0	N	00	N
125	20231006	130812	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18850	-60	5	-0.32	679924250	35961	44.04	18730	19080	18730	24550	13240	18910	18907.27	0.17	0	416	20563	19736	19323	18496	18083	19530	18290	14	5640	100	13610	10	1	14438000	2722	13.47	3.72	12	0.25	1399.00	5065.00	37900	20230407	-50.26	12000	20230127	57.08	37900	-50.26	20230407	12000	57.08	20230127	37900	-50.26	20230407	12000	57.08	20230127	3.46	N	254490	100	14 억		24090	N	N	0	N	00	N
126	20231006	120810	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18850	-60	5	-0.32	586156010	30979	37.94	18730	19080	18730	24550	13240	18910	18921.08	0.17	0	528	20563	19736	19323	18496	18083	19530	18290	14	5640	100	13610	10	1	14438000	2722	13.47	3.72	12	0.21	1399.00	5065.00	37900	20230407	-50.26	12000	20230127	57.08	37900	-50.26	20230407	12000	57.08	20230127	37900	-50.26	20230407	12000	57.08	20230127	3.46	N	254490	100	14 억		24090	N	N	0	N	00	N
127	20231006	110804	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18950	40	2	0.21	471705770	24905	30.50	18730	19080	18730	24550	13240	18910	18940.21	0.17	0	2179	20563	19736	19323	18496	18083	19530	18290	14	5640	100	13610	10	1	14438000	2736	13.55	3.74	12	0.17	1399.00	5065.00	37900	20230407	-50.00	12000	20230127	57.92	37900	-50.00	20230407	12000	57.92	20230127	37900	-50.00	20230407	12000	57.92	20230127	3.46	N	254490	100	14 억		24090	N	N	0	N	00	N
128	20231006	100809	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	19000	90	2	0.48	358523680	18923	23.17	18730	19080	18730	24550	13240	18910	18946.46	0.17	0	2778	20563	19736	19323	18496	18083	19530	18290	14	5640	100	13610	10	1	14438000	2743	13.58	3.75	12	0.13	1399.00	5065.00	37900	20230407	-49.87	12000	20230127	58.33	37900	-49.87	20230407	12000	58.33	20230127	37900	-49.87	20230407	12000	58.33	20230127	3.46	N	254490	100	14 억		24090	N	N	0	N	00	N
129	20231006	090804	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	18910	0	3	0.00	97033900	5135	6.29	18730	19030	18730	24550	13240	18910	18896.56	0.17	0	-490	20563	19736	19323	18496	18083	19530	18290	14	5640	100	13610	10	1	14438000	2730	13.52	3.73	12	0.04	1399.00	5065.00	37900	20230407	-50.11	12000	20230127	57.58	37900	-50.11	20230407	12000	57.58	20230127	37900	-50.11	20230407	12000	57.58	20230127	3.46	N	254490	100	14 억		24090	N	N	0	N	00	N