KissMeData/353590/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	161212	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7650	-670	5	-8.05	1330133110	170171	134.03	8420	8430	7530	10810	5830	8320	7816.48	0.27	0	-2112	9053	8686	8493	8126	7933	8590	8030	64	2490	500	5990	10	1	12875570	985	-40.48	3.27	12	1.32	-189.00	2337.00	14650	20221206	-47.78	7530	20231031	1.59	13400	-42.91	20230322	7530	1.59	20231031	14650	-47.78	20221206	7530	1.59	20231031	2.45	N	353590	500	64 억		34238	N	N	0	N	00	N
3	20231031	151224	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7640	-680	5	-8.17	1304119320	166757	131.34	8420	8430	7530	10810	5830	8320	7820.48	0.27	0	-1612	9053	8686	8493	8126	7933	8590	8030	64	2490	500	5990	10	1	12875570	984	-40.42	3.27	12	1.30	-189.00	2337.00	14650	20221206	-47.85	7530	20231031	1.46	13400	-42.99	20230322	7530	1.46	20231031	14650	-47.85	20221206	7530	1.46	20231031	2.45	N	353590	500	64 억		34238	N	N	0	N	00	N
4	20231031	141234	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7600	-720	5	-8.65	1157549900	147427	116.11	8420	8430	7530	10810	5830	8320	7851.68	0.27	0	376	9053	8686	8493	8126	7933	8590	8030	64	2490	500	5990	10	1	12875570	979	-40.21	3.25	12	1.15	-189.00	2337.00	14650	20221206	-48.12	7530	20231031	0.93	13400	-43.28	20230322	7530	0.93	20231031	14650	-48.12	20221206	7530	0.93	20231031	2.45	N	353590	500	64 억		34238	N	N	0	N	00	N
5	20231031	131223	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7580	-740	5	-8.89	1037449820	131545	103.60	8420	8430	7570	10810	5830	8320	7886.65	0.27	0	192	9053	8686	8493	8126	7933	8590	8030	64	2490	500	5990	10	1	12875570	976	-40.11	3.24	12	1.02	-189.00	2337.00	14650	20221206	-48.26	7570	20231031	0.13	13400	-43.43	20230322	7570	0.13	20231031	14650	-48.26	20221206	7570	0.13	20231031	2.45	N	353590	500	64 억		34238	N	N	0	N	00	N
6	20231031	121225	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7730	-590	5	-7.09	778704560	97582	76.86	8420	8430	7730	10810	5830	8320	7980.00	0.27	0	-3752	9053	8686	8493	8126	7933	8590	8030	64	2490	500	5990	10	1	12875570	995	-40.90	3.31	12	0.76	-189.00	2337.00	14650	20221206	-47.24	7730	20231031	0.00	13400	-42.31	20230322	7730	0.00	20231031	14650	-47.24	20221206	7730	0.00	20231031	2.45	N	353590	500	64 억		34238	N	N	0	N	00	N
7	20231031	111253	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7920	-400	5	-4.81	560804770	69654	54.86	8420	8430	7850	10810	5830	8320	8051.29	0.27	0	-3044	9053	8686	8493	8126	7933	8590	8030	64	2490	500	5990	10	1	12875570	1020	-41.90	3.39	12	0.54	-189.00	2337.00	14650	20221206	-45.94	7850	20231031	0.89	13400	-40.90	20230322	7850	0.89	20231031	14650	-45.94	20221206	7850	0.89	20231031	2.45	N	353590	500	64 억		34238	N	N	0	N	00	N
8	20231031	101232	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7950	-370	5	-4.45	340626830	41786	32.91	8420	8430	7940	10810	5830	8320	8151.70	0.27	0	-4942	9053	8686	8493	8126	7933	8590	8030	64	2490	500	5990	10	1	12875570	1024	-42.06	3.40	12	0.32	-189.00	2337.00	14650	20221206	-45.73	7940	20231031	0.13	13400	-40.67	20230322	7940	0.13	20231031	14650	-45.73	20221206	7940	0.13	20231031	2.45	N	353590	500	64 억		34238	N	N	0	N	00	N
9	20231031	091234	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	8310	-10	5	-0.12	56979410	6859	5.40	8420	8430	8250	10810	5830	8320	8307.25	0.27	0	-77	9053	8686	8493	8126	7933	8590	8030	64	2490	500	5990	10	1	12875570	1070	-43.97	3.56	12	0.05	-189.00	2337.00	14650	20221206	-43.28	8250	20231031	0.73	13400	-37.99	20230322	8250	0.73	20231031	14650	-43.28	20221206	8250	0.73	20231031	2.45	N	353590	500	64 억		34238	N	N	0	N	00	N
10	20231030	161207	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	8320	-530	5	-5.99	1070014800	126283	127.51	8730	8860	8300	11500	6200	8850	8473.45	0.38	0	-15467	9250	9050	8950	8750	8650	9000	8700	64	2650	500	6370	10	1	12875570	1071	-44.02	3.56	12	0.98	-189.00	2337.00	14650	20221206	-43.21	8300	20231030	0.24	13400	-37.91	20230322	8300	0.24	20231030	14650	-43.21	20221206	8300	0.24	20231030	2.50	N	353590	500	64 억		49447	N	N	0	N	00	N
11	20231030	151141	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	8330	-520	5	-5.88	982584360	115764	116.89	8730	8860	8300	11500	6200	8850	8487.81	0.38	0	-15275	9250	9050	8950	8750	8650	9000	8700	64	2650	500	6370	10	1	12875570	1073	-44.07	3.56	12	0.90	-189.00	2337.00	14650	20221206	-43.14	8300	20231030	0.36	13400	-37.84	20230322	8300	0.36	20231030	14650	-43.14	20221206	8300	0.36	20231030	2.50	N	353590	500	64 억		49447	N	N	0	N	00	N
12	20231030	141140	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	8340	-510	5	-5.76	796591210	93427	94.33	8730	8860	8330	11500	6200	8850	8526.34	0.38	0	-13587	9250	9050	8950	8750	8650	9000	8700	64	2650	500	6370	10	1	12875570	1074	-44.13	3.57	12	0.73	-189.00	2337.00	14650	20221206	-43.07	8330	20231030	0.12	13400	-37.76	20230322	8330	0.12	20231030	14650	-43.07	20221206	8330	0.12	20231030	2.50	N	353590	500	64 억		49447	N	N	0	N	00	N
13	20231030	131144	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	8480	-370	5	-4.18	687529040	80442	81.22	8730	8860	8410	11500	6200	8850	8546.88	0.38	0	-11360	9250	9050	8950	8750	8650	9000	8700	64	2650	500	6370	10	1	12875570	1092	-44.87	3.63	12	0.62	-189.00	2337.00	14650	20221206	-42.12	8410	20231030	0.83	13400	-36.72	20230322	8410	0.83	20231030	14650	-42.12	20221206	8410	0.83	20231030	2.50	N	353590	500	64 억		49447	N	N	0	N	00	N
14	20231030	121133	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	8460	-390	5	-4.41	579864840	67679	68.34	8730	8860	8450	11500	6200	8850	8567.85	0.38	0	-11046	9250	9050	8950	8750	8650	9000	8700	64	2650	500	6370	10	1	12875570	1089	-44.76	3.62	12	0.53	-189.00	2337.00	14650	20221206	-42.25	8450	20231030	0.12	13400	-36.87	20230322	8450	0.12	20231030	14650	-42.25	20221206	8450	0.12	20231030	2.50	N	353590	500	64 억		49447	N	N	0	N	00	N
15	20231030	111135	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	8530	-320	5	-3.62	449489820	52314	52.82	8730	8860	8500	11500	6200	8850	8592.13	0.38	0	-6952	9250	9050	8950	8750	8650	9000	8700	64	2650	500	6370	10	1	12875570	1098	-45.13	3.65	12	0.41	-189.00	2337.00	14650	20221206	-41.77	8500	20231030	0.35	13400	-36.34	20230322	8500	0.35	20231030	14650	-41.77	20221206	8500	0.35	20231030	2.50	N	353590	500	64 억		49447	N	N	0	N	00	N
16	20231030	101130	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	8540	-310	5	-3.50	299049080	34652	34.99	8730	8860	8520	11500	6200	8850	8630.04	0.38	0	-7698	9250	9050	8950	8750	8650	9000	8700	64	2650	500	6370	10	1	12875570	1100	-45.19	3.65	12	0.27	-189.00	2337.00	14650	20221206	-41.71	8520	20231030	0.23	13400	-36.27	20230322	8520	0.23	20231030	14650	-41.71	20221206	8520	0.23	20231030	2.50	N	353590	500	64 억		49447	N	N	0	N	00	N
17	20231030	091131	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	8660	-190	5	-2.15	134744230	15516	15.67	8730	8860	8600	11500	6200	8850	8684.17	0.38	0	-4101	9250	9050	8950	8750	8650	9000	8700	64	2650	500	6370	10	1	12875570	1115	-45.82	3.71	12	0.12	-189.00	2337.00	14650	20221206	-40.89	8600	20231030	0.70	13400	-35.37	20230322	8600	0.70	20231030	14650	-40.89	20221206	8600	0.70	20231030	2.50	N	353590	500	64 억		49447	N	N	0	N	00	N
18	20231027	161037	57	100.00	KOSDAQ		유통	N	N	N	N		N	8850	-250	5	-2.75	873918280	97518	112.01	9100	9150	8850	11830	6370	9100	8961.73	0.46	0	-8687	9486	9292	9156	8962	8826	9390	9060	64	2730	500	6550	10	1	12875570	1139	-46.83	3.79	12	0.76	-189.00	2337.00	14650	20221206	-39.59	8690	20230726	1.84	13400	-33.96	20230322	8690	1.84	20230726	14650	-39.59	20221206	8690	1.84	20230726	2.57	N	353590	500	64 억		59037	N	N	0	N	00	N
19	20231027	151131	57	100.00	KOSDAQ		유통	N	N	N	N		N	8880	-220	5	-2.42	811333370	90459	103.90	9100	9150	8850	11830	6370	9100	8969.07	0.46	0	-8550	9486	9292	9156	8962	8826	9390	9060	64	2730	500	6550	10	1	12875570	1143	-46.98	3.80	12	0.70	-189.00	2337.00	14650	20221206	-39.39	8690	20230726	2.19	13400	-33.73	20230322	8690	2.19	20230726	14650	-39.39	20221206	8690	2.19	20230726	2.57	N	353590	500	64 억		59037	N	N	0	N	00	N
20	20231027	141130	57	100.00	KOSDAQ		유통	N	N	N	N		N	8910	-190	5	-2.09	725137130	80760	92.76	9100	9150	8850	11830	6370	9100	8978.91	0.46	0	-7707	9486	9292	9156	8962	8826	9390	9060	64	2730	500	6550	10	1	12875570	1147	-47.14	3.81	12	0.63	-189.00	2337.00	14650	20221206	-39.18	8690	20230726	2.53	13400	-33.51	20230322	8690	2.53	20230726	14650	-39.18	20221206	8690	2.53	20230726	2.57	N	353590	500	64 억		59037	N	N	0	N	00	N
21	20231027	131120	57	100.00	KOSDAQ		유통	N	N	N	N		N	8940	-160	5	-1.76	553032430	61419	70.54	9100	9150	8940	11830	6370	9100	9004.26	0.46	0	-1833	9486	9292	9156	8962	8826	9390	9060	64	2730	500	6550	10	1	12875570	1151	-47.30	3.83	12	0.48	-189.00	2337.00	14650	20221206	-38.98	8690	20230726	2.88	13400	-33.28	20230322	8690	2.88	20230726	14650	-38.98	20221206	8690	2.88	20230726	2.57	N	353590	500	64 억		59037	N	N	0	N	00	N
22	20231027	121132	57	100.00	KOSDAQ		유통	N	N	N	N		N	9010	-90	5	-0.99	439646530	48771	56.02	9100	9150	8960	11830	6370	9100	9014.51	0.46	0	3939	9486	9292	9156	8962	8826	9390	9060	64	2730	500	6550	10	1	12875570	1160	-47.67	3.86	12	0.38	-189.00	2337.00	14650	20221206	-38.50	8690	20230726	3.68	13400	-32.76	20230322	8690	3.68	20230726	14650	-38.50	20221206	8690	3.68	20230726	2.57	N	353590	500	64 억		59037	N	N	0	N	00	N
23	20231027	111139	57	100.00	KOSDAQ		유통	N	N	N	N		N	9030	-70	5	-0.77	333764370	37002	42.50	9100	9150	8960	11830	6370	9100	9020.17	0.46	0	3798	9486	9292	9156	8962	8826	9390	9060	64	2730	500	6550	10	1	12875570	1163	-47.78	3.86	12	0.29	-189.00	2337.00	14650	20221206	-38.36	8690	20230726	3.91	13400	-32.61	20230322	8690	3.91	20230726	14650	-38.36	20221206	8690	3.91	20230726	2.57	N	353590	500	64 억		59037	N	N	0	N	00	N
24	20231027	101127	57	100.00	KOSDAQ		유통	N	N	N	N		N	9030	-70	5	-0.77	256977780	28503	32.74	9100	9150	8960	11830	6370	9100	9015.82	0.46	0	3758	9486	9292	9156	8962	8826	9390	9060	64	2730	500	6550	10	1	12875570	1163	-47.78	3.86	12	0.22	-189.00	2337.00	14650	20221206	-38.36	8690	20230726	3.91	13400	-32.61	20230322	8690	3.91	20230726	14650	-38.36	20221206	8690	3.91	20230726	2.57	N	353590	500	64 억		59037	N	N	0	N	00	N
25	20231027	091133	57	100.00	KOSDAQ		유통	N	N	N	N		N	9040	-60	5	-0.66	44716670	4928	5.66	9100	9150	9010	11830	6370	9100	9074.00	0.46	0	1774	9486	9292	9156	8962	8826	9390	9060	64	2730	500	6550	10	1	12875570	1164	-47.83	3.87	12	0.04	-189.00	2337.00	14650	20221206	-38.29	8690	20230726	4.03	13400	-32.54	20230322	8690	4.03	20230726	14650	-38.29	20221206	8690	4.03	20230726	2.57	N	353590	500	64 억		59037	N	N	0	N	00	N
26	20231026	161115	57	100.00	KOSDAQ		유통	N	N	N	N		N	9100	-310	5	-3.29	790803330	86915	51.97	9040	9350	9020	12230	6590	9410	9098.58	0.49	0	-4123	10030	9720	9460	9150	8890	9875	9305	64	2820	500	6770	10	1	12875570	1172	-48.15	3.89	12	0.68	-189.00	2337.00	14650	20221206	-37.88	8690	20230726	4.72	13400	-32.09	20230322	8690	4.72	20230726	14650	-37.88	20221206	8690	4.72	20230726	2.58	N	353590	500	64 억		63059	N	N	0	N	00	N
27	20231026	151112	57	100.00	KOSDAQ		유통	N	N	N	N		N	9050	-360	5	-3.83	730244910	80224	47.97	9040	9350	9020	12230	6590	9410	9102.57	0.49	0	-3661	10030	9720	9460	9150	8890	9875	9305	64	2820	500	6770	10	1	12875570	1165	-47.88	3.87	12	0.62	-189.00	2337.00	14650	20221206	-38.23	8690	20230726	4.14	13400	-32.46	20230322	8690	4.14	20230726	14650	-38.23	20221206	8690	4.14	20230726	2.58	N	353590	500	64 억		63059	N	N	0	N	00	N
28	20231026	141115	57	100.00	KOSDAQ		유통	N	N	N	N		N	9050	-360	5	-3.83	638125460	70024	41.87	9040	9350	9020	12230	6590	9410	9112.95	0.49	0	-4633	10030	9720	9460	9150	8890	9875	9305	64	2820	500	6770	10	1	12875570	1165	-47.88	3.87	12	0.54	-189.00	2337.00	14650	20221206	-38.23	8690	20230726	4.14	13400	-32.46	20230322	8690	4.14	20230726	14650	-38.23	20221206	8690	4.14	20230726	2.58	N	353590	500	64 억		63059	N	N	0	N	00	N
29	20231026	131113	57	100.00	KOSDAQ		유통	N	N	N	N		N	9160	-250	5	-2.66	462464990	50683	30.31	9040	9350	9040	12230	6590	9410	9124.65	0.49	0	-2686	10030	9720	9460	9150	8890	9875	9305	64	2820	500	6770	10	1	12875570	1179	-48.47	3.92	12	0.39	-189.00	2337.00	14650	20221206	-37.47	8690	20230726	5.41	13400	-31.64	20230322	8690	5.41	20230726	14650	-37.47	20221206	8690	5.41	20230726	2.58	N	353590	500	64 억		63059	N	N	0	N	00	N
30	20231026	121106	57	100.00	KOSDAQ		유통	N	N	N	N		N	9110	-300	5	-3.19	404523230	44320	26.50	9040	9350	9040	12230	6590	9410	9127.32	0.49	0	-526	10030	9720	9460	9150	8890	9875	9305	64	2820	500	6770	10	1	12875570	1173	-48.20	3.90	12	0.34	-189.00	2337.00	14650	20221206	-37.82	8690	20230726	4.83	13400	-32.01	20230322	8690	4.83	20230726	14650	-37.82	20221206	8690	4.83	20230726	2.58	N	353590	500	64 억		63059	N	N	0	N	00	N
31	20231026	111122	57	100.00	KOSDAQ		유통	N	N	N	N		N	9200	-210	5	-2.23	343876050	37654	22.51	9040	9350	9040	12230	6590	9410	9132.52	0.49	0	1271	10030	9720	9460	9150	8890	9875	9305	64	2820	500	6770	10	1	12875570	1185	-48.68	3.94	12	0.29	-189.00	2337.00	14650	20221206	-37.20	8690	20230726	5.87	13400	-31.34	20230322	8690	5.87	20230726	14650	-37.20	20221206	8690	5.87	20230726	2.58	N	353590	500	64 억		63059	N	N	0	N	00	N
32	20231026	101117	57	100.00	KOSDAQ		유통	N	N	N	N		N	9120	-290	5	-3.08	262285350	28745	17.19	9040	9350	9040	12230	6590	9410	9124.55	0.49	0	209	10030	9720	9460	9150	8890	9875	9305	64	2820	500	6770	10	1	12875570	1174	-48.25	3.90	12	0.22	-189.00	2337.00	14650	20221206	-37.75	8690	20230726	4.95	13400	-31.94	20230322	8690	4.95	20230726	14650	-37.75	20221206	8690	4.95	20230726	2.58	N	353590	500	64 억		63059	N	N	0	N	00	N
33	20231026	091115	57	100.00	KOSDAQ		유통	N	N	N	N		N	9240	-170	5	-1.81	151154400	16602	9.93	9040	9350	9040	12230	6590	9410	9104.57	0.49	0	1290	10030	9720	9460	9150	8890	9875	9305	64	2820	500	6770	10	1	12875570	1190	-48.89	3.95	12	0.13	-189.00	2337.00	14650	20221206	-36.93	8690	20230726	6.33	13400	-31.04	20230322	8690	6.33	20230726	14650	-36.93	20221206	8690	6.33	20230726	2.58	N	353590	500	64 억		63059	N	N	0	N	00	N
34	20231025	161116	57	100.00	KOSDAQ		유통	N	N	N	N		N	9410	100	2	1.07	1571807720	165590	82.76	9320	9770	9200	12100	6520	9310	9492.28	0.33	0	20443	10490	9900	9500	8910	8510	9700	8710	64	2790	500	6700	10	1	12875570	1212	-49.79	4.03	12	1.29	-189.00	2337.00	14650	20221206	-35.77	8690	20230726	8.29	13400	-29.78	20230322	8690	8.29	20230726	14650	-35.77	20221206	8690	8.29	20230726	2.58	N	353590	500	64 억		43123	N	N	0	N	00	N
35	20231025	151114	57	100.00	KOSDAQ		유통	N	N	N	N		N	9450	140	2	1.50	1554503090	163752	81.84	9320	9770	9200	12100	6520	9310	9493.03	0.33	0	20334	10490	9900	9500	8910	8510	9700	8710	64	2790	500	6700	10	1	12875570	1217	-50.00	4.04	12	1.27	-189.00	2337.00	14650	20221206	-35.49	8690	20230726	8.75	13400	-29.48	20230322	8690	8.75	20230726	14650	-35.49	20221206	8690	8.75	20230726	2.58	N	353590	500	64 억		43123	N	N	0	N	00	N
36	20231025	141109	57	100.00	KOSDAQ		유통	N	N	N	N		N	9530	220	2	2.36	1476405850	155480	77.71	9320	9770	9200	12100	6520	9310	9495.79	0.33	0	20344	10490	9900	9500	8910	8510	9700	8710	64	2790	500	6700	10	1	12875570	1227	-50.42	4.08	12	1.21	-189.00	2337.00	14650	20221206	-34.95	8690	20230726	9.67	13400	-28.88	20230322	8690	9.67	20230726	14650	-34.95	20221206	8690	9.67	20230726	2.58	N	353590	500	64 억		43123	N	N	0	N	00	N
37	20231025	131111	57	100.00	KOSDAQ		유통	N	N	N	N		N	9460	150	2	1.61	1375665590	144864	72.40	9320	9770	9200	12100	6520	9310	9496.26	0.33	0	15807	10490	9900	9500	8910	8510	9700	8710	64	2790	500	6700	10	1	12875570	1218	-50.05	4.05	12	1.13	-189.00	2337.00	14650	20221206	-35.43	8690	20230726	8.86	13400	-29.40	20230322	8690	8.86	20230726	14650	-35.43	20221206	8690	8.86	20230726	2.58	N	353590	500	64 억		43123	N	N	0	N	00	N
38	20231025	121114	57	100.00	KOSDAQ		유통	N	N	N	N		N	9640	330	2	3.54	1261981580	132928	66.44	9320	9770	9200	12100	6520	9310	9493.72	0.33	0	14545	10490	9900	9500	8910	8510	9700	8710	64	2790	500	6700	10	1	12875570	1241	-51.01	4.12	12	1.03	-189.00	2337.00	14650	20221206	-34.20	8690	20230726	10.93	13400	-28.06	20230322	8690	10.93	20230726	14650	-34.20	20221206	8690	10.93	20230726	2.58	N	353590	500	64 억		43123	N	N	0	N	00	N
39	20231025	111113	57	100.00	KOSDAQ		유통	N	N	N	N		N	9340	30	2	0.32	510627820	54768	27.37	9320	9440	9200	12100	6520	9310	9323.47	0.33	0	7002	10490	9900	9500	8910	8510	9700	8710	64	2790	500	6700	10	1	12875570	1203	-49.42	4.00	12	0.43	-189.00	2337.00	14650	20221206	-36.25	8690	20230726	7.48	13400	-30.30	20230322	8690	7.48	20230726	14650	-36.25	20221206	8690	7.48	20230726	2.58	N	353590	500	64 억		43123	N	N	0	N	00	N
40	20231025	101115	57	100.00	KOSDAQ		유통	N	N	N	N		N	9360	50	2	0.54	367246840	39396	19.69	9320	9440	9200	12100	6520	9310	9321.93	0.33	0	3071	10490	9900	9500	8910	8510	9700	8710	64	2790	500	6700	10	1	12875570	1205	-49.52	4.01	12	0.31	-189.00	2337.00	14650	20221206	-36.11	8690	20230726	7.71	13400	-30.15	20230322	8690	7.71	20230726	14650	-36.11	20221206	8690	7.71	20230726	2.58	N	353590	500	64 억		43123	N	N	0	N	00	N
41	20231025	091110	57	100.00	KOSDAQ		유통	N	N	N	N		N	9350	40	2	0.43	110945910	11892	5.94	9320	9410	9270	12100	6520	9310	9329.46	0.33	0	-1065	10490	9900	9500	8910	8510	9700	8710	64	2790	500	6700	10	1	12875570	1204	-49.47	4.00	12	0.09	-189.00	2337.00	14650	20221206	-36.18	8690	20230726	7.59	13400	-30.22	20230322	8690	7.59	20230726	14650	-36.18	20221206	8690	7.59	20230726	2.58	N	353590	500	64 억		43123	N	N	0	N	00	N
42	20231024	161045	57	100.00	KOSDAQ		유통	N	N	N	N		N	9310	-600	5	-6.05	1848502320	197359	69.79	10080	10090	9100	12880	6940	9910	9366.31	0.47	0	-16563	10656	10282	10046	9672	9436	10165	9555	64	2970	500	7130	10	1	12875570	1199	-49.26	3.98	12	1.53	-189.00	2337.00	14650	20221206	-36.45	8690	20230726	7.13	13400	-30.52	20230322	8690	7.13	20230726	14650	-36.45	20221206	8690	7.13	20230726	2.59	N	353590	500	64 억		59938	N	N	0	N	00	N
43	20231024	151103	57	100.00	KOSDAQ		유통	N	N	N	N		N	9350	-560	5	-5.65	1755409300	187368	66.26	10080	10090	9100	12880	6940	9910	9368.78	0.47	0	-15520	10656	10282	10046	9672	9436	10165	9555	64	2970	500	7130	10	1	12875570	1204	-49.47	4.00	12	1.46	-189.00	2337.00	14650	20221206	-36.18	8690	20230726	7.59	13400	-30.22	20230322	8690	7.59	20230726	14650	-36.18	20221206	8690	7.59	20230726	2.59	N	353590	500	64 억		59938	N	N	0	N	00	N
44	20231024	141045	57	100.00	KOSDAQ		유통	N	N	N	N		N	9220	-690	5	-6.96	1606542690	171420	60.62	10080	10090	9100	12880	6940	9910	9371.97	0.47	0	-15382	10656	10282	10046	9672	9436	10165	9555	64	2970	500	7130	10	1	12875570	1187	-48.78	3.95	12	1.33	-189.00	2337.00	14650	20221206	-37.06	8690	20230726	6.10	13400	-31.19	20230322	8690	6.10	20230726	14650	-37.06	20221206	8690	6.10	20230726	2.59	N	353590	500	64 억		59938	N	N	0	N	00	N
45	20231024	131050	57	100.00	KOSDAQ		유통	N	N	N	N		N	9110	-800	5	-8.07	1446122770	153963	54.45	10080	10090	9100	12880	6940	9910	9392.66	0.47	0	-18342	10656	10282	10046	9672	9436	10165	9555	64	2970	500	7130	10	1	12875570	1173	-48.20	3.90	12	1.20	-189.00	2337.00	14650	20221206	-37.82	8690	20230726	4.83	13400	-32.01	20230322	8690	4.83	20230726	14650	-37.82	20221206	8690	4.83	20230726	2.59	N	353590	500	64 억		59938	N	N	0	N	00	N
46	20231024	121102	57	100.00	KOSDAQ		유통	N	N	N	N		N	9180	-730	5	-7.37	1209143440	127988	45.26	10080	10090	9110	12880	6940	9910	9447.32	0.47	0	-15061	10656	10282	10046	9672	9436	10165	9555	64	2970	500	7130	10	1	12875570	1182	-48.57	3.93	12	0.99	-189.00	2337.00	14650	20221206	-37.34	8690	20230726	5.64	13400	-31.49	20230322	8690	5.64	20230726	14650	-37.34	20221206	8690	5.64	20230726	2.59	N	353590	500	64 억		59938	N	N	0	N	00	N
47	20231024	111058	57	100.00	KOSDAQ		유통	N	N	N	N		N	9130	-780	5	-7.87	1083818570	114356	40.44	10080	10090	9110	12880	6940	9910	9477.58	0.47	0	-12459	10656	10282	10046	9672	9436	10165	9555	64	2970	500	7130	10	1	12875570	1176	-48.31	3.91	12	0.89	-189.00	2337.00	14650	20221206	-37.68	8690	20230726	5.06	13400	-31.87	20230322	8690	5.06	20230726	14650	-37.68	20221206	8690	5.06	20230726	2.59	N	353590	500	64 억		59938	N	N	0	N	00	N
48	20231024	101048	57	100.00	KOSDAQ		유통	N	N	N	N		N	9270	-640	5	-6.46	797158680	83138	29.40	10080	10090	9240	12880	6940	9910	9588.38	0.47	0	-6880	10656	10282	10046	9672	9436	10165	9555	64	2970	500	7130	10	1	12875570	1194	-49.05	3.97	12	0.65	-189.00	2337.00	14650	20221206	-36.72	8690	20230726	6.67	13400	-30.82	20230322	8690	6.67	20230726	14650	-36.72	20221206	8690	6.67	20230726	2.59	N	353590	500	64 억		59938	N	N	0	N	00	N
49	20231024	091056	57	100.00	KOSDAQ		유통	N	N	N	N		N	9910	0	3	0.00	146078920	14663	5.19	10080	10090	9840	12880	6940	9910	9962.42	0.47	0	-3402	10656	10282	10046	9672	9436	10165	9555	64	2970	500	7130	10	1	12875570	1276	-52.43	4.24	12	0.11	-189.00	2337.00	14650	20221206	-32.35	8690	20230726	14.04	13400	-26.04	20230322	8690	14.04	20230726	14650	-32.35	20221206	8690	14.04	20230726	2.59	N	353590	500	64 억		59938	N	N	0	N	00	N
50	20231023	161039	57	100.00	KOSDAQ		유통	N	N	N	N		N	9910	-150	5	-1.49	2818618740	278926	39.22	10060	10420	9810	13070	7050	10060	10105.73	0.37	0	10542	11306	10682	9876	9252	8446	10995	9565	64	3010	500	7240	10	1	12875570	1276	-52.43	4.24	12	2.17	-189.00	2337.00	14650	20221206	-32.35	8690	20230726	14.04	13400	-26.04	20230322	8690	14.04	20230726	14650	-32.35	20221206	8690	14.04	20230726	2.63	N	353590	500	64 억		47704	N	N	0	N	00	N
51	20231023	151045	57	100.00	KOSDAQ		유통	N	N	N	N		N	9880	-180	5	-1.79	2733447340	270305	38.00	10060	10420	9810	13070	7050	10060	10112.61	0.37	0	10893	11306	10682	9876	9252	8446	10995	9565	64	3010	500	7240	10	1	12875570	1272	-52.28	4.23	12	2.10	-189.00	2337.00	14650	20221206	-32.56	8690	20230726	13.69	13400	-26.27	20230322	8690	13.69	20230726	14650	-32.56	20221206	8690	13.69	20230726	2.63	N	353590	500	64 억		47704	N	N	0	N	00	N
52	20231023	141043	57	100.00	KOSDAQ		유통	N	N	N	N		N	10040	-20	5	-0.20	2595382580	256389	36.05	10060	10420	9810	13070	7050	10060	10123.03	0.37	0	12074	11306	10682	9876	9252	8446	10995	9565	64	3010	500	7240	10	1	12875570	1293	-53.12	4.30	12	1.99	-189.00	2337.00	14650	20221206	-31.47	8690	20230726	15.54	13400	-25.07	20230322	8690	15.54	20230726	14650	-31.47	20221206	8690	15.54	20230726	2.63	N	353590	500	64 억		47704	N	N	0	N	00	N
53	20231023	131050	57	100.00	KOSDAQ		유통	N	N	N	N		N	9990	-70	5	-0.70	2527791530	249591	35.09	10060	10420	9810	13070	7050	10060	10127.95	0.37	0	12758	11306	10682	9876	9252	8446	10995	9565	64	3010	500	7240	10	1	12875570	1286	-52.86	4.27	12	1.94	-189.00	2337.00	14650	20221206	-31.81	8690	20230726	14.96	13400	-25.45	20230322	8690	14.96	20230726	14650	-31.81	20221206	8690	14.96	20230726	2.63	N	353590	500	64 억		47704	N	N	0	N	00	N
54	20231023	121040	57	100.00	KOSDAQ		유통	N	N	N	N		N	10000	-60	5	-0.60	2339406210	230706	32.44	10060	10420	9810	13070	7050	10060	10140.48	0.37	0	15069	11306	10682	9876	9252	8446	10995	9565	64	3010	500	7240	10	1	12875570	1288	-52.91	4.28	12	1.79	-189.00	2337.00	14650	20221206	-31.74	8690	20230726	15.07	13400	-25.37	20230322	8690	15.07	20230726	14650	-31.74	20221206	8690	15.07	20230726	2.63	N	353590	500	64 억		47704	N	N	0	N	00	N
55	20231023	111037	57	100.00	KOSDAQ		유통	N	N	N	N		N	10140	80	2	0.80	2103149800	207186	29.13	10060	10420	9810	13070	7050	10060	10151.37	0.37	0	15438	11306	10682	9876	9252	8446	10995	9565	64	3010	500	7240	10	1	12875570	1306	-53.65	4.34	12	1.61	-189.00	2337.00	14650	20221206	-30.78	8690	20230726	16.69	13400	-24.33	20230322	8690	16.69	20230726	14650	-30.78	20221206	8690	16.69	20230726	2.63	N	353590	500	64 억		47704	N	N	0	N	00	N
56	20231023	101030	57	100.00	KOSDAQ		유통	N	N	N	N		N	10120	60	2	0.60	1181640120	116617	16.40	10060	10360	9810	13070	7050	10060	10133.15	0.37	0	13115	11306	10682	9876	9252	8446	10995	9565	64	3010	500	7240	10	1	12875570	1303	-53.54	4.33	12	0.91	-189.00	2337.00	14650	20221206	-30.92	8690	20230726	16.46	13400	-24.48	20230322	8690	16.46	20230726	14650	-30.92	20221206	8690	16.46	20230726	2.63	N	353590	500	64 억		47704	N	N	0	N	00	N
57	20231023	091051	57	100.00	KOSDAQ		유통	N	N	N	N		N	10260	200	2	1.99	494953710	49164	6.91	10060	10330	9810	13070	7050	10060	10067.52	0.37	0	12259	11306	10682	9876	9252	8446	10995	9565	64	3010	500	7240	10	1	12875570	1321	-54.29	4.39	12	0.38	-189.00	2337.00	14650	20221206	-29.97	8690	20230726	18.07	13400	-23.43	20230322	8690	18.07	20230726	14650	-29.97	20221206	8690	18.07	20230726	2.63	N	353590	500	64 억		47704	N	N	0	N	00	N
58	20231020	161034	57	100.00	KOSDAQ		유통	N	N	N	N		N	10060	890	2	9.71	6945636970	704956	120.09	9350	10500	9070	11920	6420	9170	9851.66	0.30	0	7238	11083	10126	9523	8566	7963	10605	9045	64	2750	500	6600	10	1	12875570	1295	-53.23	4.30	12	5.48	-189.00	2337.00	14650	20221206	-31.33	8690	20230726	15.77	13400	-24.93	20230322	8690	15.77	20230726	14650	-31.33	20221206	8690	15.77	20230726	2.69	N	353590	500	64 억		39007	N	N	0	N	00	N
59	20231020	151033	57	100.00	KOSDAQ		유통	N	N	N	N		N	9870	700	2	7.63	6594392670	669819	114.11	9350	10500	9070	11920	6420	9170	9845.17	0.30	0	4877	11083	10126	9523	8566	7963	10605	9045	64	2750	500	6600	10	1	12875570	1271	-52.22	4.22	12	5.20	-189.00	2337.00	14650	20221206	-32.63	8690	20230726	13.58	13400	-26.34	20230322	8690	13.58	20230726	14650	-32.63	20221206	8690	13.58	20230726	2.69	N	353590	500	64 억		39007	N	N	0	N	00	N
60	20231020	141045	57	100.00	KOSDAQ		유통	N	N	N	N		N	9630	460	2	5.02	1773838240	188024	32.03	9350	9760	9070	11920	6420	9170	9434.29	0.30	0	-201	11083	10126	9523	8566	7963	10605	9045	64	2750	500	6600	10	1	12875570	1240	-50.95	4.12	12	1.46	-189.00	2337.00	14650	20221206	-34.27	8690	20230726	10.82	13400	-28.13	20230322	8690	10.82	20230726	14650	-34.27	20221206	8690	10.82	20230726	2.69	N	353590	500	64 억		39007	N	N	0	N	00	N
61	20231020	131016	57	100.00	KOSDAQ		유통	N	N	N	N		N	9500	330	2	3.60	1435966520	152652	26.01	9350	9760	9070	11920	6420	9170	9407.00	0.30	0	-6202	11083	10126	9523	8566	7963	10605	9045	64	2750	500	6600	10	1	12875570	1223	-50.26	4.07	12	1.19	-189.00	2337.00	14650	20221206	-35.15	8690	20230726	9.32	13400	-29.10	20230322	8690	9.32	20230726	14650	-35.15	20221206	8690	9.32	20230726	2.69	N	353590	500	64 억		39007	N	N	0	N	00	N
62	20231020	121026	57	100.00	KOSDAQ		유통	N	N	N	N		N	9320	150	2	1.64	1292145790	137338	23.40	9350	9760	9070	11920	6420	9170	9408.74	0.30	0	-7762	11083	10126	9523	8566	7963	10605	9045	64	2750	500	6600	10	1	12875570	1200	-49.31	3.99	12	1.07	-189.00	2337.00	14650	20221206	-36.38	8690	20230726	7.25	13400	-30.45	20230322	8690	7.25	20230726	14650	-36.38	20221206	8690	7.25	20230726	2.69	N	353590	500	64 억		39007	N	N	0	N	00	N
63	20231020	111037	57	100.00	KOSDAQ		유통	N	N	N	N		N	9230	60	2	0.65	1151129070	122028	20.79	9350	9760	9070	11920	6420	9170	9433.61	0.30	0	-7915	11083	10126	9523	8566	7963	10605	9045	64	2750	500	6600	10	1	12875570	1188	-48.84	3.95	12	0.95	-189.00	2337.00	14650	20221206	-37.00	8690	20230726	6.21	13400	-31.12	20230322	8690	6.21	20230726	14650	-37.00	20221206	8690	6.21	20230726	2.69	N	353590	500	64 억		39007	N	N	0	N	00	N
64	20231020	101029	57	100.00	KOSDAQ		유통	N	N	N	N		N	9150	-20	5	-0.22	1054762940	111561	19.01	9350	9760	9070	11920	6420	9170	9454.92	0.30	0	-6020	11083	10126	9523	8566	7963	10605	9045	64	2750	500	6600	10	1	12875570	1178	-48.41	3.92	12	0.87	-189.00	2337.00	14650	20221206	-37.54	8690	20230726	5.29	13400	-31.72	20230322	8690	5.29	20230726	14650	-37.54	20221206	8690	5.29	20230726	2.69	N	353590	500	64 억		39007	N	N	0	N	00	N
65	20231020	091026	57	100.00	KOSDAQ		유통	N	N	N	N		N	9460	290	2	3.16	641670930	67218	11.45	9350	9760	9350	11920	6420	9170	9546.86	0.30	0	-1784	11083	10126	9523	8566	7963	10605	9045	64	2750	500	6600	10	1	12875570	1218	-50.05	4.05	12	0.52	-189.00	2337.00	14650	20221206	-35.43	8690	20230726	8.86	13400	-29.40	20230322	8690	8.86	20230726	14650	-35.43	20221206	8690	8.86	20230726	2.69	N	353590	500	64 억		39007	N	N	0	N	00	N
66	20231019	161026	57	100.00	KOSDAQ		유통	N	N	N	N		N	9170	-130	5	-1.40	5663503140	585447	725.68	9150	10480	8920	12090	6510	9300	9673.82	0.44	0	-17523	9873	9586	9363	9076	8853	9475	8965	64	2790	500	6690	10	1	12875570	1181	-48.52	3.92	12	4.55	-189.00	2337.00	14650	20221206	-37.41	8690	20230726	5.52	13400	-31.57	20230322	8690	5.52	20230726	14650	-37.41	20221206	8690	5.52	20230726	2.71	N	353590	500	64 억		56615	N	N	0	N	00	N
67	20231019	151013	57	100.00	KOSDAQ		유통	N	N	N	N		N	9410	110	2	1.18	5403286290	557058	690.49	9150	10480	8920	12090	6510	9300	9699.68	0.44	0	-26406	9873	9586	9363	9076	8853	9475	8965	64	2790	500	6690	10	1	12875570	1212	-49.79	4.03	12	4.33	-189.00	2337.00	14650	20221206	-35.77	8690	20230726	8.29	13400	-29.78	20230322	8690	8.29	20230726	14650	-35.77	20221206	8690	8.29	20230726	2.71	N	353590	500	64 억		56615	N	N	0	N	00	N
68	20231019	141029	57	100.00	KOSDAQ		유통	N	N	N	N		N	9450	150	2	1.61	4784137030	491873	609.69	9150	10480	8920	12090	6510	9300	9726.37	0.44	0	-26728	9873	9586	9363	9076	8853	9475	8965	64	2790	500	6690	10	1	12875570	1217	-50.00	4.04	12	3.82	-189.00	2337.00	14650	20221206	-35.49	8690	20230726	8.75	13400	-29.48	20230322	8690	8.75	20230726	14650	-35.49	20221206	8690	8.75	20230726	2.71	N	353590	500	64 억		56615	N	N	0	N	00	N
69	20231019	131019	57	100.00	KOSDAQ		유통	N	N	N	N		N	9230	-70	5	-0.75	768760970	84048	104.18	9150	9490	8920	12090	6510	9300	9146.69	0.44	0	-5896	9873	9586	9363	9076	8853	9475	8965	64	2790	500	6690	10	1	12875570	1188	-48.84	3.95	12	0.65	-189.00	2337.00	14650	20221206	-37.00	8690	20230726	6.21	13400	-31.12	20230322	8690	6.21	20230726	14650	-37.00	20221206	8690	6.21	20230726	2.71	N	353590	500	64 억		56615	N	N	0	N	00	N
70	20231019	121026	57	100.00	KOSDAQ		유통	N	N	N	N		N	9170	-130	5	-1.40	670329030	73347	90.92	9150	9490	8920	12090	6510	9300	9139.15	0.44	0	-6839	9873	9586	9363	9076	8853	9475	8965	64	2790	500	6690	10	1	12875570	1181	-48.52	3.92	12	0.57	-189.00	2337.00	14650	20221206	-37.41	8690	20230726	5.52	13400	-31.57	20230322	8690	5.52	20230726	14650	-37.41	20221206	8690	5.52	20230726	2.71	N	353590	500	64 억		56615	N	N	0	N	00	N
71	20231019	111020	57	100.00	KOSDAQ		유통	N	N	N	N		N	9070	-230	5	-2.47	537658300	59008	73.14	9150	9490	8920	12090	6510	9300	9111.62	0.44	0	-7514	9873	9586	9363	9076	8853	9475	8965	64	2790	500	6690	10	1	12875570	1168	-47.99	3.88	12	0.46	-189.00	2337.00	14650	20221206	-38.09	8690	20230726	4.37	13400	-32.31	20230322	8690	4.37	20230726	14650	-38.09	20221206	8690	4.37	20230726	2.71	N	353590	500	64 억		56615	N	N	0	N	00	N
72	20231019	101014	57	100.00	KOSDAQ		유통	N	N	N	N		N	9150	-150	5	-1.61	448966680	49263	61.06	9150	9490	8920	12090	6510	9300	9113.67	0.44	0	-8220	9873	9586	9363	9076	8853	9475	8965	64	2790	500	6690	10	1	12875570	1178	-48.41	3.92	12	0.38	-189.00	2337.00	14650	20221206	-37.54	8690	20230726	5.29	13400	-31.72	20230322	8690	5.29	20230726	14650	-37.54	20221206	8690	5.29	20230726	2.71	N	353590	500	64 억		56615	N	N	0	N	00	N
73	20231019	091023	57	100.00	KOSDAQ		유통	N	N	N	N		N	9010	-290	5	-3.12	142180440	15723	19.49	9150	9210	9000	12090	6510	9300	9042.83	0.44	0	-3113	9873	9586	9363	9076	8853	9475	8965	64	2790	500	6690	10	1	12875570	1160	-47.67	3.86	12	0.12	-189.00	2337.00	14650	20221206	-38.50	8690	20230726	3.68	13400	-32.76	20230322	8690	3.68	20230726	14650	-38.50	20221206	8690	3.68	20230726	2.71	N	353590	500	64 억		56615	N	N	0	N	00	N
74	20231018	161028	57	100.00	KOSDAQ		유통	N	N	N	N		N	9300	-380	5	-3.93	741201130	79067	169.79	9590	9650	9140	12580	6780	9680	9374.46	0.55	0	-15139	10000	9840	9720	9560	9440	9920	9640	64	2900	500	6960	10	1	12875570	1197	-49.21	3.98	12	0.61	-189.00	2337.00	14650	20221206	-36.52	8690	20230726	7.02	13400	-30.60	20230322	8690	7.02	20230726	14650	-36.52	20221206	8690	7.02	20230726	2.85	N	353590	500	64 억		71351	N	N	0	N	00	N
75	20231018	151019	57	100.00	KOSDAQ		유통	N	N	N	N		N	9300	-380	5	-3.93	716326310	76394	164.05	9590	9650	9140	12580	6780	9680	9376.73	0.55	0	-15069	10000	9840	9720	9560	9440	9920	9640	64	2900	500	6960	10	1	12875570	1197	-49.21	3.98	12	0.59	-189.00	2337.00	14650	20221206	-36.52	8690	20230726	7.02	13400	-30.60	20230322	8690	7.02	20230726	14650	-36.52	20221206	8690	7.02	20230726	2.85	N	353590	500	64 억		71351	N	N	0	N	00	N
76	20231018	141004	57	100.00	KOSDAQ		유통	N	N	N	N		N	9350	-330	5	-3.41	694509350	74050	159.01	9590	9650	9140	12580	6780	9680	9378.92	0.55	0	-13276	10000	9840	9720	9560	9440	9920	9640	64	2900	500	6960	10	1	12875570	1204	-49.47	4.00	12	0.58	-189.00	2337.00	14650	20221206	-36.18	8690	20230726	7.59	13400	-30.22	20230322	8690	7.59	20230726	14650	-36.18	20221206	8690	7.59	20230726	2.85	N	353590	500	64 억		71351	N	N	0	N	00	N
77	20231018	131001	57	100.00	KOSDAQ		유통	N	N	N	N		N	9250	-430	5	-4.44	634739570	67601	145.17	9590	9650	9140	12580	6780	9680	9389.50	0.55	0	-13117	10000	9840	9720	9560	9440	9920	9640	64	2900	500	6960	10	1	12875570	1191	-48.94	3.96	12	0.53	-189.00	2337.00	14650	20221206	-36.86	8690	20230726	6.44	13400	-30.97	20230322	8690	6.44	20230726	14650	-36.86	20221206	8690	6.44	20230726	2.85	N	353590	500	64 억		71351	N	N	0	N	00	N
78	20231018	121019	57	100.00	KOSDAQ		유통	N	N	N	N		N	9370	-310	5	-3.20	383911470	40576	87.13	9590	9650	9320	12580	6780	9680	9461.54	0.55	0	-4418	10000	9840	9720	9560	9440	9920	9640	64	2900	500	6960	10	1	12875570	1206	-49.58	4.01	12	0.32	-189.00	2337.00	14650	20221206	-36.04	8690	20230726	7.83	13400	-30.07	20230322	8690	7.83	20230726	14650	-36.04	20221206	8690	7.83	20230726	2.85	N	353590	500	64 억		71351	N	N	0	N	00	N
79	20231018	111011	57	100.00	KOSDAQ		유통	N	N	N	N		N	9370	-310	5	-3.20	340405670	35936	77.17	9590	9650	9320	12580	6780	9680	9472.55	0.55	0	-2107	10000	9840	9720	9560	9440	9920	9640	64	2900	500	6960	10	1	12875570	1206	-49.58	4.01	12	0.28	-189.00	2337.00	14650	20221206	-36.04	8690	20230726	7.83	13400	-30.07	20230322	8690	7.83	20230726	14650	-36.04	20221206	8690	7.83	20230726	2.85	N	353590	500	64 억		71351	N	N	0	N	00	N
80	20231018	101023	57	100.00	KOSDAQ		유통	N	N	N	N		N	9390	-290	5	-3.00	232343270	24433	52.47	9590	9650	9320	12580	6780	9680	9509.40	0.55	0	-1564	10000	9840	9720	9560	9440	9920	9640	64	2900	500	6960	10	1	12875570	1209	-49.68	4.02	12	0.19	-189.00	2337.00	14650	20221206	-35.90	8690	20230726	8.06	13400	-29.93	20230322	8690	8.06	20230726	14650	-35.90	20221206	8690	8.06	20230726	2.85	N	353590	500	64 억		71351	N	N	0	N	00	N
81	20231018	091005	57	100.00	KOSDAQ		유통	N	N	N	N		N	9620	-60	5	-0.62	22706890	2366	5.08	9590	9650	9570	12580	6780	9680	9597.13	0.55	0	-206	10000	9840	9720	9560	9440	9920	9640	64	2900	500	6960	10	1	12875570	1239	-50.90	4.12	12	0.02	-189.00	2337.00	14650	20221206	-34.33	8690	20230726	10.70	13400	-28.21	20230322	8690	10.70	20230726	14650	-34.33	20221206	8690	10.70	20230726	2.85	N	353590	500	64 억		71351	N	N	0	N	00	N
82	20231017	161009	57	100.00	KOSDAQ		유통	N	N	N	N		N	9680	120	2	1.26	450384940	46350	38.39	9600	9880	9600	12420	6700	9560	9717.04	0.43	0	16266	10193	9876	9643	9326	9093	9760	9210	64	2860	500	6880	10	1	12875570	1246	-51.22	4.14	12	0.36	-189.00	2337.00	14650	20221206	-33.92	8690	20230726	11.39	13400	-27.76	20230322	8690	11.39	20230726	14650	-33.92	20221206	8690	11.39	20230726	2.87	N	353590	500	64 억		55084	N	N	0	N	00	N
83	20231017	151017	57	100.00	KOSDAQ		유통	N	N	N	N		N	9690	130	2	1.36	410624540	42228	34.98	9600	9880	9600	12420	6700	9560	9723.99	0.43	0	16393	10193	9876	9643	9326	9093	9760	9210	64	2860	500	6880	10	1	12875570	1248	-51.27	4.15	12	0.33	-189.00	2337.00	14650	20221206	-33.86	8690	20230726	11.51	13400	-27.69	20230322	8690	11.51	20230726	14650	-33.86	20221206	8690	11.51	20230726	2.87	N	353590	500	64 억		55084	N	N	0	N	00	N
84	20231017	141018	57	100.00	KOSDAQ		유통	N	N	N	N		N	9600	40	2	0.42	393442790	40446	33.50	9600	9880	9600	12420	6700	9560	9727.61	0.43	0	16432	10193	9876	9643	9326	9093	9760	9210	64	2860	500	6880	10	1	12875570	1236	-50.79	4.11	12	0.31	-189.00	2337.00	14650	20221206	-34.47	8690	20230726	10.47	13400	-28.36	20230322	8690	10.47	20230726	14650	-34.47	20221206	8690	10.47	20230726	2.87	N	353590	500	64 억		55084	N	N	0	N	00	N
85	20231017	131010	57	100.00	KOSDAQ		유통	N	N	N	N		N	9700	140	2	1.46	349987530	35945	29.77	9600	9880	9600	12420	6700	9560	9736.75	0.43	0	17608	10193	9876	9643	9326	9093	9760	9210	64	2860	500	6880	10	1	12875570	1249	-51.32	4.15	12	0.28	-189.00	2337.00	14650	20221206	-33.79	8690	20230726	11.62	13400	-27.61	20230322	8690	11.62	20230726	14650	-33.79	20221206	8690	11.62	20230726	2.87	N	353590	500	64 억		55084	N	N	0	N	00	N
86	20231017	121015	57	100.00	KOSDAQ		유통	N	N	N	N		N	9710	150	2	1.57	322947010	33164	27.47	9600	9880	9600	12420	6700	9560	9737.88	0.43	0	17316	10193	9876	9643	9326	9093	9760	9210	64	2860	500	6880	10	1	12875570	1250	-51.38	4.15	12	0.26	-189.00	2337.00	14650	20221206	-33.72	8690	20230726	11.74	13400	-27.54	20230322	8690	11.74	20230726	14650	-33.72	20221206	8690	11.74	20230726	2.87	N	353590	500	64 억		55084	N	N	0	N	00	N
87	20231017	111005	57	100.00	KOSDAQ		유통	N	N	N	N		N	9770	210	2	2.20	292247430	30016	24.86	9600	9880	9600	12420	6700	9560	9736.39	0.43	0	16771	10193	9876	9643	9326	9093	9760	9210	64	2860	500	6880	10	1	12875570	1258	-51.69	4.18	12	0.23	-189.00	2337.00	14650	20221206	-33.31	8690	20230726	12.43	13400	-27.09	20230322	8690	12.43	20230726	14650	-33.31	20221206	8690	12.43	20230726	2.87	N	353590	500	64 억		55084	N	N	0	N	00	N
88	20231017	100956	57	100.00	KOSDAQ		유통	N	N	N	N		N	9790	230	2	2.41	276314990	28382	23.51	9600	9880	9600	12420	6700	9560	9735.57	0.43	0	16160	10193	9876	9643	9326	9093	9760	9210	64	2860	500	6880	10	1	12875570	1261	-51.80	4.19	12	0.22	-189.00	2337.00	14650	20221206	-33.17	8690	20230726	12.66	13400	-26.94	20230322	8690	12.66	20230726	14650	-33.17	20221206	8690	12.66	20230726	2.87	N	353590	500	64 억		55084	N	N	0	N	00	N
89	20231017	091009	57	100.00	KOSDAQ		유통	N	N	N	N		N	9710	150	2	1.57	74072590	7649	6.34	9600	9750	9600	12420	6700	9560	9683.96	0.43	0	2397	10193	9876	9643	9326	9093	9760	9210	64	2860	500	6880	10	1	12875570	1250	-51.38	4.15	12	0.06	-189.00	2337.00	14650	20221206	-33.72	8690	20230726	11.74	13400	-27.54	20230322	8690	11.74	20230726	14650	-33.72	20221206	8690	11.74	20230726	2.87	N	353590	500	64 억		55084	N	N	0	N	00	N
90	20231016	161006	57	100.00	KOSDAQ		유통	N	N	N	N		N	9560	-430	5	-4.30	1160574970	120212	209.10	9890	9960	9410	12980	7000	9990	9654.40	0.46	0	-3281	10396	10192	10046	9842	9696	10120	9770	64	2990	500	7190	10	1	12875570	1231	-50.58	4.09	12	0.93	-189.00	2337.00	14650	20221206	-34.74	8690	20230726	10.01	13400	-28.66	20230322	8690	10.01	20230726	14650	-34.74	20221206	8690	10.01	20230726	2.89	N	353590	500	64 억		58602	N	N	0	N	00	N
91	20231016	151006	57	100.00	KOSDAQ		유통	N	N	N	N		N	9730	-260	5	-2.60	994632250	102895	178.98	9890	9960	9410	12980	7000	9990	9666.48	0.46	0	-8859	10396	10192	10046	9842	9696	10120	9770	64	2990	500	7190	10	1	12875570	1253	-51.48	4.16	12	0.80	-189.00	2337.00	14650	20221206	-33.58	8690	20230726	11.97	13400	-27.39	20230322	8690	11.97	20230726	14650	-33.58	20221206	8690	11.97	20230726	2.89	N	353590	500	64 억		58602	N	N	0	N	00	N
92	20231016	141007	57	100.00	KOSDAQ		유통	N	N	N	N		N	9590	-400	5	-4.00	813882940	84188	146.44	9890	9960	9410	12980	7000	9990	9667.45	0.46	0	-6681	10396	10192	10046	9842	9696	10120	9770	64	2990	500	7190	10	1	12875570	1235	-50.74	4.10	12	0.65	-189.00	2337.00	14650	20221206	-34.54	8690	20230726	10.36	13400	-28.43	20230322	8690	10.36	20230726	14650	-34.54	20221206	8690	10.36	20230726	2.89	N	353590	500	64 억		58602	N	N	0	N	00	N
93	20231016	131000	57	100.00	KOSDAQ		유통	N	N	N	N		N	9600	-390	5	-3.90	724692220	74818	130.14	9890	9960	9410	12980	7000	9990	9686.07	0.46	0	-4430	10396	10192	10046	9842	9696	10120	9770	64	2990	500	7190	10	1	12875570	1236	-50.79	4.11	12	0.58	-189.00	2337.00	14650	20221206	-34.47	8690	20230726	10.47	13400	-28.36	20230322	8690	10.47	20230726	14650	-34.47	20221206	8690	10.47	20230726	2.89	N	353590	500	64 억		58602	N	N	0	N	00	N
94	20231016	121002	57	100.00	KOSDAQ		유통	N	N	N	N		N	9510	-480	5	-4.80	613759650	63233	109.99	9890	9960	9410	12980	7000	9990	9706.32	0.46	0	853	10396	10192	10046	9842	9696	10120	9770	64	2990	500	7190	10	1	12875570	1224	-50.32	4.07	12	0.49	-189.00	2337.00	14650	20221206	-35.09	8690	20230726	9.44	13400	-29.03	20230322	8690	9.44	20230726	14650	-35.09	20221206	8690	9.44	20230726	2.89	N	353590	500	64 억		58602	N	N	0	N	00	N
95	20231016	110955	57	100.00	KOSDAQ		유통	N	N	N	N		N	9770	-220	5	-2.20	272111160	27594	48.00	9890	9960	9770	12980	7000	9990	9861.24	0.46	0	-4025	10396	10192	10046	9842	9696	10120	9770	64	2990	500	7190	10	1	12875570	1258	-51.69	4.18	12	0.21	-189.00	2337.00	14650	20221206	-33.31	8690	20230726	12.43	13400	-27.09	20230322	8690	12.43	20230726	14650	-33.31	20221206	8690	12.43	20230726	2.89	N	353590	500	64 억		58602	N	N	0	N	00	N
96	20231016	100949	57	100.00	KOSDAQ		유통	N	N	N	N		N	9820	-170	5	-1.70	192833790	19520	33.95	9890	9960	9800	12980	7000	9990	9878.78	0.46	0	-1978	10396	10192	10046	9842	9696	10120	9770	64	2990	500	7190	10	1	12875570	1264	-51.96	4.20	12	0.15	-189.00	2337.00	14650	20221206	-32.97	8690	20230726	13.00	13400	-26.72	20230322	8690	13.00	20230726	14650	-32.97	20221206	8690	13.00	20230726	2.89	N	353590	500	64 억		58602	N	N	0	N	00	N
97	20231016	090951	57	100.00	KOSDAQ		유통	N	N	N	N		N	9800	-190	5	-1.90	106167130	10764	18.72	9890	9910	9800	12980	7000	9990	9863.17	0.46	0	-1245	10396	10192	10046	9842	9696	10120	9770	64	2990	500	7190	10	1	12875570	1262	-51.85	4.19	12	0.08	-189.00	2337.00	14650	20221206	-33.11	8690	20230726	12.77	13400	-26.87	20230322	8690	12.77	20230726	14650	-33.11	20221206	8690	12.77	20230726	2.89	N	353590	500	64 억		58602	N	N	0	N	00	N
98	20231012	161024	57	100.00	KOSDAQ		유통	N	N	N	N		N	10090	-10	5	-0.10	416888210	41362	76.44	10200	10220	9960	13130	7070	10100	10078.99	0.41	0	5201	10440	10270	10110	9940	9780	10355	10025	64	3030	500	7270	10	1	12875570	1299	-53.39	4.32	12	0.32	-189.00	2337.00	14650	20221206	-31.13	8690	20230726	16.11	13400	-24.70	20230322	8690	16.11	20230726	14650	-31.13	20221206	8690	16.11	20230726	2.99	N	353590	500	64 억		53343	N	N	0	N	00	N
99	20231012	150959	57	100.00	KOSDAQ		유통	N	N	N	N		N	10070	-30	5	-0.30	379186630	37618	69.52	10200	10220	9960	13130	7070	10100	10079.93	0.41	0	3847	10440	10270	10110	9940	9780	10355	10025	64	3030	500	7270	10	1	12875570	1297	-53.28	4.31	12	0.29	-189.00	2337.00	14650	20221206	-31.26	8690	20230726	15.88	13400	-24.85	20230322	8690	15.88	20230726	14650	-31.26	20221206	8690	15.88	20230726	2.99	N	353590	500	64 억		53343	N	N	0	N	00	N
100	20231012	141002	57	100.00	KOSDAQ		유통	N	N	N	N		N	10100	0	3	0.00	344232430	34143	63.10	10200	10220	9960	13130	7070	10100	10082.08	0.41	0	3883	10440	10270	10110	9940	9780	10355	10025	64	3030	500	7270	10	1	12875570	1300	-53.44	4.32	12	0.27	-189.00	2337.00	14650	20221206	-31.06	8690	20230726	16.23	13400	-24.63	20230322	8690	16.23	20230726	14650	-31.06	20221206	8690	16.23	20230726	2.99	N	353590	500	64 억		53343	N	N	0	N	00	N
101	20231012	131001	57	100.00	KOSDAQ		유통	N	N	N	N		N	10110	10	2	0.10	320420680	31783	58.74	10200	10220	9960	13130	7070	10100	10081.51	0.41	0	3902	10440	10270	10110	9940	9780	10355	10025	64	3030	500	7270	10	1	12875570	1302	-53.49	4.33	12	0.25	-189.00	2337.00	14650	20221206	-30.99	8690	20230726	16.34	13400	-24.55	20230322	8690	16.34	20230726	14650	-30.99	20221206	8690	16.34	20230726	2.99	N	353590	500	64 억		53343	N	N	0	N	00	N
102	20231012	121012	57	100.00	KOSDAQ		유통	N	N	N	N		N	10090	-10	5	-0.10	309763520	30727	56.79	10200	10220	9960	13130	7070	10100	10081.15	0.41	0	3884	10440	10270	10110	9940	9780	10355	10025	64	3030	500	7270	10	1	12875570	1299	-53.39	4.32	12	0.24	-189.00	2337.00	14650	20221206	-31.13	8690	20230726	16.11	13400	-24.70	20230322	8690	16.11	20230726	14650	-31.13	20221206	8690	16.11	20230726	2.99	N	353590	500	64 억		53343	N	N	0	N	00	N
103	20231012	111011	57	100.00	KOSDAQ		유통	N	N	N	N		N	10080	-20	5	-0.20	286441340	28418	52.52	10200	10220	9960	13130	7070	10100	10079.57	0.41	0	3685	10440	10270	10110	9940	9780	10355	10025	64	3030	500	7270	10	1	12875570	1298	-53.33	4.31	12	0.22	-189.00	2337.00	14650	20221206	-31.19	8690	20230726	16.00	13400	-24.78	20230322	8690	16.00	20230726	14650	-31.19	20221206	8690	16.00	20230726	2.99	N	353590	500	64 억		53343	N	N	0	N	00	N
104	20231012	101002	57	100.00	KOSDAQ		유통	N	N	N	N		N	10070	-30	5	-0.30	198405630	19634	36.28	10200	10220	9990	13130	7070	10100	10105.21	0.41	0	3265	10440	10270	10110	9940	9780	10355	10025	64	3030	500	7270	10	1	12875570	1297	-53.28	4.31	12	0.15	-189.00	2337.00	14650	20221206	-31.26	8690	20230726	15.88	13400	-24.85	20230322	8690	15.88	20230726	14650	-31.26	20221206	8690	15.88	20230726	2.99	N	353590	500	64 억		53343	N	N	0	N	00	N
105	20231012	091009	57	100.00	KOSDAQ		유통	N	N	N	N		N	10210	110	2	1.09	23367860	2294	4.24	10200	10220	10110	13130	7070	10100	10186.51	0.41	0	243	10440	10270	10110	9940	9780	10355	10025	64	3030	500	7270	10	1	12875570	1315	-54.02	4.37	12	0.02	-189.00	2337.00	14650	20221206	-30.31	8690	20230726	17.49	13400	-23.81	20230322	8690	17.49	20230726	14650	-30.31	20221206	8690	17.49	20230726	2.99	N	353590	500	64 억		53343	N	N	0	N	00	N
106	20231011	160958	57	100.00	KOSDAQ		유통	N	N	N	N		N	10100	180	2	1.81	542322980	53647	43.42	10030	10280	9950	12890	6950	9920	10109.11	0.39	0	2751	10873	10396	10153	9676	9433	10275	9555	64	2970	500	7140	10	1	12875570	1300	-53.44	4.32	12	0.42	-189.00	2337.00	14700	20221006	-31.29	8690	20230726	16.23	13400	-24.63	20230322	8690	16.23	20230726	14650	-31.06	20221206	8690	16.23	20230726	2.96	N	353590	500	64 억		50110	N	N	0	N	00	N
107	20231011	151004	57	100.00	KOSDAQ		유통	N	N	N	N		N	10030	110	2	1.11	532942140	52717	42.66	10030	10280	9950	12890	6950	9920	10109.49	0.39	0	3105	10873	10396	10153	9676	9433	10275	9555	64	2970	500	7140	10	1	12875570	1291	-53.07	4.29	12	0.41	-189.00	2337.00	14700	20221006	-31.77	8690	20230726	15.42	13400	-25.15	20230322	8690	15.42	20230726	14650	-31.54	20221206	8690	15.42	20230726	2.96	N	353590	500	64 억		50110	N	N	0	N	00	N
108	20231011	141006	57	100.00	KOSDAQ		유통	N	N	N	N		N	9970	50	2	0.50	445312120	44038	35.64	10030	10280	9950	12890	6950	9920	10112.00	0.39	0	4284	10873	10396	10153	9676	9433	10275	9555	64	2970	500	7140	10	1	12875570	1284	-52.75	4.27	12	0.34	-189.00	2337.00	14700	20221006	-32.18	8690	20230726	14.73	13400	-25.60	20230322	8690	14.73	20230726	14650	-31.95	20221206	8690	14.73	20230726	2.96	N	353590	500	64 억		50110	N	N	0	N	00	N
109	20231011	130954	57	100.00	KOSDAQ		유통	N	N	N	N		N	10170	250	2	2.52	314208180	30954	25.05	10030	10280	10030	12890	6950	9920	10150.81	0.39	0	2604	10873	10396	10153	9676	9433	10275	9555	64	2970	500	7140	10	1	12875570	1309	-53.81	4.35	12	0.24	-189.00	2337.00	14700	20221006	-30.82	8690	20230726	17.03	13400	-24.10	20230322	8690	17.03	20230726	14650	-30.58	20221206	8690	17.03	20230726	2.96	N	353590	500	64 억		50110	N	N	0	N	00	N
110	20231011	121013	57	100.00	KOSDAQ		유통	N	N	N	N		N	10130	210	2	2.12	279752420	27559	22.30	10030	10280	10030	12890	6950	9920	10151.04	0.39	0	2617	10873	10396	10153	9676	9433	10275	9555	64	2970	500	7140	10	1	12875570	1304	-53.60	4.33	12	0.21	-189.00	2337.00	14700	20221006	-31.09	8690	20230726	16.57	13400	-24.40	20230322	8690	16.57	20230726	14650	-30.85	20221206	8690	16.57	20230726	2.96	N	353590	500	64 억		50110	N	N	0	N	00	N
111	20231011	111007	57	100.00	KOSDAQ		유통	N	N	N	N		N	10200	280	2	2.82	237771530	23424	18.96	10030	10280	10030	12890	6950	9920	10150.77	0.39	0	2617	10873	10396	10153	9676	9433	10275	9555	64	2970	500	7140	10	1	12875570	1313	-53.97	4.36	12	0.18	-189.00	2337.00	14700	20221006	-30.61	8690	20230726	17.38	13400	-23.88	20230322	8690	17.38	20230726	14650	-30.38	20221206	8690	17.38	20230726	2.96	N	353590	500	64 억		50110	N	N	0	N	00	N
112	20231011	101001	57	100.00	KOSDAQ		유통	N	N	N	N		N	10240	320	2	3.23	186673390	18402	14.89	10030	10280	10030	12890	6950	9920	10144.19	0.39	0	1513	10873	10396	10153	9676	9433	10275	9555	64	2970	500	7140	10	1	12875570	1318	-54.18	4.38	12	0.14	-189.00	2337.00	14700	20221006	-30.34	8690	20230726	17.84	13400	-23.58	20230322	8690	17.84	20230726	14650	-30.10	20221206	8690	17.84	20230726	2.96	N	353590	500	64 억		50110	N	N	0	N	00	N
113	20231011	091003	57	100.00	KOSDAQ		유통	N	N	N	N		N	10120	200	2	2.02	89790120	8906	7.21	10030	10200	10030	12890	6950	9920	10081.98	0.39	0	1049	10873	10396	10153	9676	9433	10275	9555	64	2970	500	7140	10	1	12875570	1303	-53.54	4.33	12	0.07	-189.00	2337.00	14700	20221006	-31.16	8690	20230726	16.46	13400	-24.48	20230322	8690	16.46	20230726	14650	-30.92	20221206	8690	16.46	20230726	2.96	N	353590	500	64 억		50110	N	N	0	N	00	N
114	20231010	161608	57	100.00	KOSDAQ		유통	N	N	N	N		N	9920	-680	5	-6.42	1250677010	122510	165.42	10600	10630	9910	13780	7420	10600	10211.04	0.49	0	-12337	10766	10682	10526	10442	10286	10725	10485	64	3180	500	7630	10	1	12875570	1277	-52.49	4.24	12	0.95	-189.00	2337.00	14700	20221006	-32.52	8690	20230726	14.15	13400	-25.97	20230322	8690	14.15	20230726	14650	-32.29	20221206	8690	14.15	20230726	3.06	N	353590	500	64 억		62685	N	N	0	N	00	N
115	20231010	150949	57	100.00	KOSDAQ		유통	N	N	N	N		N	10000	-600	5	-5.66	1166732910	114065	154.01	10600	10630	9950	13780	7420	10600	10228.67	0.49	0	-12066	10766	10682	10526	10442	10286	10725	10485	64	3180	500	7630	10	1	12875570	1288	-52.91	4.28	12	0.89	-189.00	2337.00	14700	20221006	-31.97	8690	20230726	15.07	13400	-25.37	20230322	8690	15.07	20230726	14650	-31.74	20221206	8690	15.07	20230726	3.06	N	353590	500	64 억		62685	N	N	0	N	00	N
116	20231010	140956	57	100.00	KOSDAQ		유통	N	N	N	N		N	10110	-490	5	-4.62	909898940	88467	119.45	10600	10630	10100	13780	7420	10600	10285.18	0.49	0	-10750	10766	10682	10526	10442	10286	10725	10485	64	3180	500	7630	10	1	12875570	1302	-53.49	4.33	12	0.69	-189.00	2337.00	14700	20221006	-31.22	8690	20230726	16.34	13400	-24.55	20230322	8690	16.34	20230726	14650	-30.99	20221206	8690	16.34	20230726	3.06	N	353590	500	64 억		62685	N	N	0	N	00	N
117	20231010	130950	57	100.00	KOSDAQ		유통	N	N	N	N		N	10190	-410	5	-3.87	701600930	67916	91.70	10600	10630	10170	13780	7420	10600	10330.42	0.49	0	-6537	10766	10682	10526	10442	10286	10725	10485	64	3180	500	7630	10	1	12875570	1312	-53.92	4.36	12	0.53	-189.00	2337.00	14700	20221006	-30.68	8690	20230726	17.26	13400	-23.96	20230322	8690	17.26	20230726	14650	-30.44	20221206	8690	17.26	20230726	3.06	N	353590	500	64 억		62685	N	N	0	N	00	N
118	20231010	120946	57	100.00	KOSDAQ		유통	N	N	N	N		N	10240	-360	5	-3.40	574553790	55467	74.89	10600	10630	10210	13780	7420	10600	10358.48	0.49	0	-5095	10766	10682	10526	10442	10286	10725	10485	64	3180	500	7630	10	1	12875570	1318	-54.18	4.38	12	0.43	-189.00	2337.00	14700	20221006	-30.34	8690	20230726	17.84	13400	-23.58	20230322	8690	17.84	20230726	14650	-30.10	20221206	8690	17.84	20230726	3.06	N	353590	500	64 억		62685	N	N	0	N	00	N
119	20231010	110928	57	100.00	KOSDAQ		유통	N	N	N	N		N	10290	-310	5	-2.92	519746750	50111	67.66	10600	10630	10220	13780	7420	10600	10371.91	0.49	0	-3870	10766	10682	10526	10442	10286	10725	10485	64	3180	500	7630	10	1	12875570	1325	-54.44	4.40	12	0.39	-189.00	2337.00	14700	20221006	-30.00	8690	20230726	18.41	13400	-23.21	20230322	8690	18.41	20230726	14650	-29.76	20221206	8690	18.41	20230726	3.06	N	353590	500	64 억		62685	N	N	0	N	00	N
120	20231010	100939	57	100.00	KOSDAQ		유통	N	N	N	N		N	10320	-280	5	-2.64	407424030	39162	52.88	10600	10630	10260	13780	7420	10600	10403.56	0.49	0	-2866	10766	10682	10526	10442	10286	10725	10485	64	3180	500	7630	10	1	12875570	1329	-54.60	4.42	12	0.30	-189.00	2337.00	14700	20221006	-29.80	8690	20230726	18.76	13400	-22.99	20230322	8690	18.76	20230726	14650	-29.56	20221206	8690	18.76	20230726	3.06	N	353590	500	64 억		62685	N	N	0	N	00	N
121	20231010	090933	57	100.00	KOSDAQ		유통	N	N	N	N		N	10500	-100	5	-0.94	83183450	7856	10.61	10600	10630	10500	13780	7420	10600	10588.52	0.49	0	-291	10766	10682	10526	10442	10286	10725	10485	64	3180	500	7630	10	1	12875570	1352	-55.56	4.49	12	0.06	-189.00	2337.00	14700	20221006	-28.57	8690	20230726	20.83	13400	-21.64	20230322	8690	20.83	20230726	14650	-28.33	20221206	8690	20.83	20230726	3.06	N	353590	500	64 억		62685	N	N	0	N	00	N
122	20231006	160942	57	100.00	KOSDAQ		유통	N	N	N	N		N	10600	140	2	1.34	761892960	72474	43.97	10460	10610	10370	13590	7330	10460	10512.06	0.49	0	13	10866	10662	10476	10272	10086	10570	10180	64	3130	500	7530	10	1	12875570	1365	-56.08	4.54	12	0.56	-189.00	2337.00	14700	20221006	-27.89	8690	20230726	21.98	13400	-20.90	20230322	8690	21.98	20230726	14700	-27.89	20221006	8690	21.98	20230726	2.86	N	353590	500	64 억		62672	N	N	0	N	00	N
123	20231006	150926	57	100.00	KOSDAQ		유통	N	N	N	N		N	10550	90	2	0.86	637192970	60682	36.81	10460	10610	10370	13590	7330	10460	10500.93	0.49	0	-531	10866	10662	10476	10272	10086	10570	10180	64	3130	500	7530	10	1	12875570	1358	-55.82	4.51	12	0.47	-189.00	2337.00	14700	20221006	-28.23	8690	20230726	21.40	13400	-21.27	20230322	8690	21.40	20230726	14700	-28.23	20221006	8690	21.40	20230726	2.86	N	353590	500	64 억		62672	N	N	0	N	00	N
124	20231006	140930	57	100.00	KOSDAQ		유통	N	N	N	N		N	10580	120	2	1.15	518567070	49401	29.97	10460	10610	10370	13590	7330	10460	10497.55	0.49	0	-1746	10866	10662	10476	10272	10086	10570	10180	64	3130	500	7530	10	1	12875570	1362	-55.98	4.53	12	0.38	-189.00	2337.00	14700	20221006	-28.03	8690	20230726	21.75	13400	-21.04	20230322	8690	21.75	20230726	14700	-28.03	20221006	8690	21.75	20230726	2.86	N	353590	500	64 억		62672	N	N	0	N	00	N
125	20231006	130919	57	100.00	KOSDAQ		유통	N	N	N	N		N	10570	110	2	1.05	439849690	41934	25.44	10460	10610	10370	13590	7330	10460	10489.51	0.49	0	-1353	10866	10662	10476	10272	10086	10570	10180	64	3130	500	7530	10	1	12875570	1361	-55.93	4.52	12	0.33	-189.00	2337.00	14700	20221006	-28.10	8690	20230726	21.63	13400	-21.12	20230322	8690	21.63	20230726	14700	-28.10	20221006	8690	21.63	20230726	2.86	N	353590	500	64 억		62672	N	N	0	N	00	N
126	20231006	120917	57	100.00	KOSDAQ		유통	N	N	N	N		N	10500	40	2	0.38	400003450	38152	23.15	10460	10610	10370	13590	7330	10460	10484.85	0.49	0	-715	10866	10662	10476	10272	10086	10570	10180	64	3130	500	7530	10	1	12875570	1352	-55.56	4.49	12	0.30	-189.00	2337.00	14700	20221006	-28.57	8690	20230726	20.83	13400	-21.64	20230322	8690	20.83	20230726	14700	-28.57	20221006	8690	20.83	20230726	2.86	N	353590	500	64 억		62672	N	N	0	N	00	N
127	20231006	110909	57	100.00	KOSDAQ		유통	N	N	N	N		N	10430	-30	5	-0.29	372502680	35518	21.55	10460	10610	10370	13590	7330	10460	10488.19	0.49	0	-366	10866	10662	10476	10272	10086	10570	10180	64	3130	500	7530	10	1	12875570	1343	-55.19	4.46	12	0.28	-189.00	2337.00	14700	20221006	-29.05	8690	20230726	20.02	13400	-22.16	20230322	8690	20.02	20230726	14700	-29.05	20221006	8690	20.02	20230726	2.86	N	353590	500	64 억		62672	N	N	0	N	00	N
128	20231006	100917	57	100.00	KOSDAQ		유통	N	N	N	N		N	10450	-10	5	-0.10	274050800	26067	15.81	10460	10610	10420	13590	7330	10460	10514.56	0.49	0	-93	10866	10662	10476	10272	10086	10570	10180	64	3130	500	7530	10	1	12875570	1345	-55.29	4.47	12	0.20	-189.00	2337.00	14700	20221006	-28.91	8690	20230726	20.25	13400	-22.01	20230322	8690	20.25	20230726	14700	-28.91	20221006	8690	20.25	20230726	2.86	N	353590	500	64 억		62672	N	N	0	N	00	N
129	20231006	090909	57	100.00	KOSDAQ		유통	N	N	N	N		N	10570	110	2	1.05	88579200	8420	5.11	10460	10590	10460	13590	7330	10460	10524.64	0.49	0	-648	10866	10662	10476	10272	10086	10570	10180	64	3130	500	7530	10	1	12875570	1361	-55.93	4.52	12	0.07	-189.00	2337.00	14700	20221006	-28.10	8690	20230726	21.63	13400	-21.12	20230322	8690	21.63	20230726	14700	-28.10	20221006	8690	21.63	20230726	2.86	N	353590	500	64 억		62672	N	N	0	N	00	N