KissMeData/131220/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	160837	57	100.00	KOSDAQ		유통	N	N	N	N		N	6080	250	2	4.29	207926840	34375	279.65	5900	6220	5860	7570	4090	5830	6048.77	1.01	0	-601	6310	6070	5900	5660	5490	6035	5625	37	1740	500	4190	10	1	7454490	453	9.64	1.18	12	0.46	631.00	5131.00	8560	20221215	-28.97	5730	20231030	6.11	8020	-24.19	20230323	5730	6.11	20231030	8560	-28.97	20221215	5730	6.11	20231030	2.92	N	131220	500	37 억		75344	N	N	0	N	00	N
3	20231031	150846	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	300	2	5.15	200757920	33195	270.05	5900	6220	5860	7570	4090	5830	6047.84	1.01	0	-519	6310	6070	5900	5660	5490	6035	5625	37	1740	500	4190	10	1	7454490	457	9.71	1.19	12	0.45	631.00	5131.00	8560	20221215	-28.39	5730	20231030	6.98	8020	-23.57	20230323	5730	6.98	20231030	8560	-28.39	20221215	5730	6.98	20231030	2.92	N	131220	500	37 억		75344	N	N	0	N	00	N
4	20231031	140852	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	220	2	3.77	177274890	29326	238.58	5900	6220	5860	7570	4090	5830	6044.97	1.01	0	-265	6310	6070	5900	5660	5490	6035	5625	37	1740	500	4190	10	1	7454490	451	9.59	1.18	12	0.39	631.00	5131.00	8560	20221215	-29.32	5730	20231030	5.58	8020	-24.56	20230323	5730	5.58	20231030	8560	-29.32	20221215	5730	5.58	20231030	2.92	N	131220	500	37 억		75344	N	N	0	N	00	N
5	20231031	130845	57	100.00	KOSDAQ		유통	N	N	N	N		N	6060	230	2	3.95	169402970	28025	227.99	5900	6220	5860	7570	4090	5830	6044.71	1.01	0	121	6310	6070	5900	5660	5490	6035	5625	37	1740	500	4190	10	1	7454490	452	9.60	1.18	12	0.38	631.00	5131.00	8560	20221215	-29.21	5730	20231030	5.76	8020	-24.44	20230323	5730	5.76	20231030	8560	-29.21	20221215	5730	5.76	20231030	2.92	N	131220	500	37 억		75344	N	N	0	N	00	N
6	20231031	120844	57	100.00	KOSDAQ		유통	N	N	N	N		N	6070	240	2	4.12	161985750	26798	218.01	5900	6220	5860	7570	4090	5830	6044.70	1.01	0	159	6310	6070	5900	5660	5490	6035	5625	37	1740	500	4190	10	1	7454490	452	9.62	1.18	12	0.36	631.00	5131.00	8560	20221215	-29.09	5730	20231030	5.93	8020	-24.31	20230323	5730	5.93	20231030	8560	-29.09	20221215	5730	5.93	20231030	2.92	N	131220	500	37 억		75344	N	N	0	N	00	N
7	20231031	110907	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	290	2	4.97	138584330	22958	186.77	5900	6220	5860	7570	4090	5830	6036.43	1.01	0	394	6310	6070	5900	5660	5490	6035	5625	37	1740	500	4190	10	1	7454490	456	9.70	1.19	12	0.31	631.00	5131.00	8560	20221215	-28.50	5730	20231030	6.81	8020	-23.69	20230323	5730	6.81	20231030	8560	-28.50	20221215	5730	6.81	20231030	2.92	N	131220	500	37 억		75344	N	N	0	N	00	N
8	20231031	100852	57	100.00	KOSDAQ		유통	N	N	N	N		N	5970	140	2	2.40	52874550	8882	72.26	5900	6030	5860	7570	4090	5830	5953.00	1.01	0	657	6310	6070	5900	5660	5490	6035	5625	37	1740	500	4190	10	1	7454490	445	9.46	1.16	12	0.12	631.00	5131.00	8560	20221215	-30.26	5730	20231030	4.19	8020	-25.56	20230323	5730	4.19	20231030	8560	-30.26	20221215	5730	4.19	20231030	2.92	N	131220	500	37 억		75344	N	N	0	N	00	N
9	20231031	090852	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	120	2	2.06	8592520	1454	11.83	5900	5950	5860	7570	4090	5830	5909.57	1.01	0	114	6310	6070	5900	5660	5490	6035	5625	37	1740	500	4190	10	1	7454490	444	9.43	1.16	12	0.02	631.00	5131.00	8560	20221215	-30.49	5730	20231030	3.84	8020	-25.81	20230323	5730	3.84	20231030	8560	-30.49	20221215	5730	3.84	20231030	2.92	N	131220	500	37 억		75344	N	N	0	N	00	N
10	20231030	160836	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5830	0	3	0.00	72751080	12292	70.84	5830	6140	5730	7570	4090	5830	5919.17	1.02	0	86	6056	5942	5866	5752	5676	5905	5715	37	1740	500	4190	10	1	7454490	435	9.24	1.14	12	0.16	631.00	5131.00	8560	20221215	-31.89	5730	20231030	1.75	8020	-27.31	20230323	5730	1.75	20231030	8560	-31.89	20221215	5730	1.75	20231030	2.93	N	131220	500	37 억		76182	N	N	0	N	00	N
11	20231030	150818	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5940	110	2	1.89	62186160	10484	60.42	5830	6140	5730	7570	4090	5830	5931.53	1.02	0	197	6056	5942	5866	5752	5676	5905	5715	37	1740	500	4190	10	1	7454490	443	9.41	1.16	12	0.14	631.00	5131.00	8560	20221215	-30.61	5730	20231030	3.66	8020	-25.94	20230323	5730	3.66	20231030	8560	-30.61	20221215	5730	3.66	20231030	2.93	N	131220	500	37 억		76182	N	N	0	N	00	N
12	20231030	140816	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6000	170	2	2.92	53344300	9002	51.88	5830	6140	5730	7570	4090	5830	5925.83	1.02	0	334	6056	5942	5866	5752	5676	5905	5715	37	1740	500	4190	10	1	7454490	447	9.51	1.17	12	0.12	631.00	5131.00	8560	20221215	-29.91	5730	20231030	4.71	8020	-25.19	20230323	5730	4.71	20231030	8560	-29.91	20221215	5730	4.71	20231030	2.93	N	131220	500	37 억		76182	N	N	0	N	00	N
13	20231030	130819	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6000	170	2	2.92	50581750	8541	49.22	5830	6140	5730	7570	4090	5830	5922.23	1.02	0	379	6056	5942	5866	5752	5676	5905	5715	37	1740	500	4190	10	1	7454490	447	9.51	1.17	12	0.11	631.00	5131.00	8560	20221215	-29.91	5730	20231030	4.71	8020	-25.19	20230323	5730	4.71	20231030	8560	-29.91	20221215	5730	4.71	20231030	2.93	N	131220	500	37 억		76182	N	N	0	N	00	N
14	20231030	120813	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6000	170	2	2.92	48047170	8117	46.78	5830	6140	5730	7570	4090	5830	5919.33	1.02	0	431	6056	5942	5866	5752	5676	5905	5715	37	1740	500	4190	10	1	7454490	447	9.51	1.17	12	0.11	631.00	5131.00	8560	20221215	-29.91	5730	20231030	4.71	8020	-25.19	20230323	5730	4.71	20231030	8560	-29.91	20221215	5730	4.71	20231030	2.93	N	131220	500	37 억		76182	N	N	0	N	00	N
15	20231030	110814	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5990	160	2	2.74	39724000	6723	38.74	5830	6140	5730	7570	4090	5830	5908.67	1.02	0	120	6056	5942	5866	5752	5676	5905	5715	37	1740	500	4190	10	1	7454490	447	9.49	1.17	12	0.09	631.00	5131.00	8560	20221215	-30.02	5730	20231030	4.54	8020	-25.31	20230323	5730	4.54	20231030	8560	-30.02	20221215	5730	4.54	20231030	2.93	N	131220	500	37 억		76182	N	N	0	N	00	N
16	20231030	100812	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5940	110	2	1.89	30855820	5249	30.25	5830	6140	5730	7570	4090	5830	5878.42	1.02	0	28	6056	5942	5866	5752	5676	5905	5715	37	1740	500	4190	10	1	7454490	443	9.41	1.16	12	0.07	631.00	5131.00	8560	20221215	-30.61	5730	20231030	3.66	8020	-25.94	20230323	5730	3.66	20231030	8560	-30.61	20221215	5730	3.66	20231030	2.93	N	131220	500	37 억		76182	N	N	0	N	00	N
17	20231030	090809	57	100.00	KOSDAQ		유통	N	N	N	N		N	5860	30	2	0.51	2276700	390	2.25	5830	5860	5830	7570	4090	5830	5837.69	1.02	0	-81	6056	5942	5866	5752	5676	5905	5715	37	1740	500	4190	10	1	7454490	437	9.29	1.14	12	0.01	631.00	5131.00	8560	20221215	-31.54	5750	20231020	1.91	8020	-26.93	20230323	5750	1.91	20231020	8560	-31.54	20221215	5750	1.91	20231020	2.93	N	131220	500	37 억		76182	N	N	0	N	00	N
18	20231027	160738	57	100.00	KOSDAQ		유통	N	N	N	N		N	5830	-80	5	-1.35	101058950	17236	74.41	5910	5980	5790	7680	4140	5910	5863.25	1.05	0	-2276	6056	5982	5886	5812	5716	5995	5825	37	1770	500	4250	10	1	7454490	435	9.24	1.14	12	0.23	631.00	5131.00	8560	20221215	-31.89	5750	20231020	1.39	8020	-27.31	20230323	5750	1.39	20231020	8560	-31.89	20221215	5750	1.39	20231020	3.34	N	131220	500	37 억		78408	N	N	0	N	00	N
19	20231027	150812	57	100.00	KOSDAQ		유통	N	N	N	N		N	5820	-90	5	-1.52	90921660	15496	66.89	5910	5980	5790	7680	4140	5910	5867.43	1.05	0	-2167	6056	5982	5886	5812	5716	5995	5825	37	1770	500	4250	10	1	7454490	434	9.22	1.13	12	0.21	631.00	5131.00	8560	20221215	-32.01	5750	20231020	1.22	8020	-27.43	20230323	5750	1.22	20231020	8560	-32.01	20221215	5750	1.22	20231020	3.34	N	131220	500	37 억		78408	N	N	0	N	00	N
20	20231027	140810	57	100.00	KOSDAQ		유통	N	N	N	N		N	5850	-60	5	-1.02	76122960	12951	55.91	5910	5980	5790	7680	4140	5910	5877.77	1.05	0	-1870	6056	5982	5886	5812	5716	5995	5825	37	1770	500	4250	10	1	7454490	436	9.27	1.14	12	0.17	631.00	5131.00	8560	20221215	-31.66	5750	20231020	1.74	8020	-27.06	20230323	5750	1.74	20231020	8560	-31.66	20221215	5750	1.74	20231020	3.34	N	131220	500	37 억		78408	N	N	0	N	00	N
21	20231027	130801	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	-120	5	-2.03	57401120	9745	42.07	5910	5980	5790	7680	4140	5910	5890.32	1.05	0	-1645	6056	5982	5886	5812	5716	5995	5825	37	1770	500	4250	10	1	7454490	432	9.18	1.13	12	0.13	631.00	5131.00	8560	20221215	-32.36	5750	20231020	0.70	8020	-27.81	20230323	5750	0.70	20231020	8560	-32.36	20221215	5750	0.70	20231020	3.34	N	131220	500	37 억		78408	N	N	0	N	00	N
22	20231027	120814	57	100.00	KOSDAQ		유통	N	N	N	N		N	5860	-50	5	-0.85	45637050	7733	33.38	5910	5980	5790	7680	4140	5910	5901.60	1.05	0	-1444	6056	5982	5886	5812	5716	5995	5825	37	1770	500	4250	10	1	7454490	437	9.29	1.14	12	0.10	631.00	5131.00	8560	20221215	-31.54	5750	20231020	1.91	8020	-26.93	20230323	5750	1.91	20231020	8560	-31.54	20221215	5750	1.91	20231020	3.34	N	131220	500	37 억		78408	N	N	0	N	00	N
23	20231027	110819	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	0	3	0.00	35048420	5942	25.65	5910	5980	5790	7680	4140	5910	5898.42	1.05	0	-1314	6056	5982	5886	5812	5716	5995	5825	37	1770	500	4250	10	1	7454490	441	9.37	1.15	12	0.08	631.00	5131.00	8560	20221215	-30.96	5750	20231020	2.78	8020	-26.31	20230323	5750	2.78	20231020	8560	-30.96	20221215	5750	2.78	20231020	3.34	N	131220	500	37 억		78408	N	N	0	N	00	N
24	20231027	100809	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	0	3	0.00	25182700	4271	18.44	5910	5980	5790	7680	4140	5910	5896.21	1.05	0	-1168	6056	5982	5886	5812	5716	5995	5825	37	1770	500	4250	10	1	7454490	441	9.37	1.15	12	0.06	631.00	5131.00	8560	20221215	-30.96	5750	20231020	2.78	8020	-26.31	20230323	5750	2.78	20231020	8560	-30.96	20221215	5750	2.78	20231020	3.34	N	131220	500	37 억		78408	N	N	0	N	00	N
25	20231027	090806	57	100.00	KOSDAQ		유통	N	N	N	N		N	5980	70	2	1.18	12146520	2045	8.83	5910	5980	5910	7680	4140	5910	5939.62	1.05	0	-766	6056	5982	5886	5812	5716	5995	5825	37	1770	500	4250	10	1	7454490	446	9.48	1.17	12	0.03	631.00	5131.00	8560	20221215	-30.14	5750	20231020	4.00	8020	-25.44	20230323	5750	4.00	20231020	8560	-30.14	20221215	5750	4.00	20231020	3.34	N	131220	500	37 억		78408	N	N	0	N	00	N
26	20231026	160758	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	0	3	0.00	135770160	23164	155.20	5910	5960	5790	7680	4140	5910	5859.84	1.11	0	-4393	6270	6090	6000	5820	5730	6045	5775	37	1770	500	4250	10	1	7454490	441	9.37	1.15	12	0.31	631.00	5131.00	8560	20221215	-30.96	5750	20231020	2.78	8020	-26.31	20230323	5750	2.78	20231020	8560	-30.96	20221215	5750	2.78	20231020	3.35	N	131220	500	37 억		82701	N	N	0	N	00	N
27	20231026	150757	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	-70	5	-1.18	122076400	20845	139.66	5910	5960	5790	7680	4140	5910	5856.39	1.11	0	-4040	6270	6090	6000	5820	5730	6045	5775	37	1770	500	4250	10	1	7454490	435	9.26	1.14	12	0.28	631.00	5131.00	8560	20221215	-31.78	5750	20231020	1.57	8020	-27.18	20230323	5750	1.57	20231020	8560	-31.78	20221215	5750	1.57	20231020	3.35	N	131220	500	37 억		82701	N	N	0	N	00	N
28	20231026	140800	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	-10	5	-0.17	103305270	17622	118.07	5910	5960	5800	7680	4140	5910	5862.29	1.11	0	-3505	6270	6090	6000	5820	5730	6045	5775	37	1770	500	4250	10	1	7454490	440	9.35	1.15	12	0.24	631.00	5131.00	8560	20221215	-31.07	5750	20231020	2.61	8020	-26.43	20230323	5750	2.61	20231020	8560	-31.07	20221215	5750	2.61	20231020	3.35	N	131220	500	37 억		82701	N	N	0	N	00	N
29	20231026	130758	57	100.00	KOSDAQ		유통	N	N	N	N		N	5860	-50	5	-0.85	87306630	14882	99.71	5910	5960	5800	7680	4140	5910	5866.59	1.11	0	-1783	6270	6090	6000	5820	5730	6045	5775	37	1770	500	4250	10	1	7454490	437	9.29	1.14	12	0.20	631.00	5131.00	8560	20221215	-31.54	5750	20231020	1.91	8020	-26.93	20230323	5750	1.91	20231020	8560	-31.54	20221215	5750	1.91	20231020	3.35	N	131220	500	37 억		82701	N	N	0	N	00	N
30	20231026	120755	57	100.00	KOSDAQ		유통	N	N	N	N		N	5820	-90	5	-1.52	76294930	12989	87.03	5910	5960	5820	7680	4140	5910	5873.81	1.11	0	-1476	6270	6090	6000	5820	5730	6045	5775	37	1770	500	4250	10	1	7454490	434	9.22	1.13	12	0.17	631.00	5131.00	8560	20221215	-32.01	5750	20231020	1.22	8020	-27.43	20230323	5750	1.22	20231020	8560	-32.01	20221215	5750	1.22	20231020	3.35	N	131220	500	37 억		82701	N	N	0	N	00	N
31	20231026	110804	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	-30	5	-0.51	67943940	11560	77.45	5910	5960	5830	7680	4140	5910	5877.50	1.11	0	-325	6270	6090	6000	5820	5730	6045	5775	37	1770	500	4250	10	1	7454490	438	9.32	1.15	12	0.16	631.00	5131.00	8560	20221215	-31.31	5750	20231020	2.26	8020	-26.68	20230323	5750	2.26	20231020	8560	-31.31	20221215	5750	2.26	20231020	3.35	N	131220	500	37 억		82701	N	N	0	N	00	N
32	20231026	100801	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	-10	5	-0.17	29163440	4944	33.13	5910	5960	5880	7680	4140	5910	5898.75	1.11	0	-606	6270	6090	6000	5820	5730	6045	5775	37	1770	500	4250	10	1	7454490	440	9.35	1.15	12	0.07	631.00	5131.00	8560	20221215	-31.07	5750	20231020	2.61	8020	-26.43	20230323	5750	2.61	20231020	8560	-31.07	20221215	5750	2.61	20231020	3.35	N	131220	500	37 억		82701	N	N	0	N	00	N
33	20231026	090758	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	-10	5	-0.17	7593720	1285	8.61	5910	5910	5900	7680	4140	5910	5909.51	1.11	0	-73	6270	6090	6000	5820	5730	6045	5775	37	1770	500	4250	10	1	7454490	440	9.35	1.15	12	0.02	631.00	5131.00	8560	20221215	-31.07	5750	20231020	2.61	8020	-26.43	20230323	5750	2.61	20231020	8560	-31.07	20221215	5750	2.61	20231020	3.35	N	131220	500	37 억		82701	N	N	0	N	00	N
34	20231025	160802	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	-150	5	-2.48	89944840	14889	66.16	6060	6180	5910	7870	4250	6060	6040.96	1.11	0	172	6213	6136	6013	5936	5813	6175	5975	37	1810	500	4360	10	1	7454490	441	9.37	1.15	12	0.20	631.00	5131.00	8560	20221215	-30.96	5750	20231020	2.78	8020	-26.31	20230323	5750	2.78	20231020	8560	-30.96	20221215	5750	2.78	20231020	3.45	N	131220	500	37 억		82604	N	N	0	N	00	N
35	20231025	150801	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	-20	5	-0.33	61541990	10127	45.00	6060	6180	6020	7870	4250	6060	6077.11	1.11	0	737	6213	6136	6013	5936	5813	6175	5975	37	1810	500	4360	10	1	7454490	450	9.57	1.18	12	0.14	631.00	5131.00	8560	20221215	-29.44	5750	20231020	5.04	8020	-24.69	20230323	5750	5.04	20231020	8560	-29.44	20221215	5750	5.04	20231020	3.45	N	131220	500	37 억		82604	N	N	0	N	00	N
36	20231025	140756	57	100.00	KOSDAQ		유통	N	N	N	N		N	6060	0	3	0.00	54693400	8994	39.97	6060	6180	6040	7870	4250	6060	6081.22	1.11	0	874	6213	6136	6013	5936	5813	6175	5975	37	1810	500	4360	10	1	7454490	452	9.60	1.18	12	0.12	631.00	5131.00	8560	20221215	-29.21	5750	20231020	5.39	8020	-24.44	20230323	5750	5.39	20231020	8560	-29.21	20221215	5750	5.39	20231020	3.45	N	131220	500	37 억		82604	N	N	0	N	00	N
37	20231025	130757	57	100.00	KOSDAQ		유통	N	N	N	N		N	6070	10	2	0.17	48287440	7937	35.27	6060	6180	6060	7870	4250	6060	6083.99	1.11	0	1213	6213	6136	6013	5936	5813	6175	5975	37	1810	500	4360	10	1	7454490	452	9.62	1.18	12	0.11	631.00	5131.00	8560	20221215	-29.09	5750	20231020	5.57	8020	-24.31	20230323	5750	5.57	20231020	8560	-29.09	20221215	5750	5.57	20231020	3.45	N	131220	500	37 억		82604	N	N	0	N	00	N
38	20231025	120757	57	100.00	KOSDAQ		유통	N	N	N	N		N	6080	20	2	0.33	45476410	7474	33.21	6060	6180	6060	7870	4250	6060	6084.78	1.11	0	1291	6213	6136	6013	5936	5813	6175	5975	37	1810	500	4360	10	1	7454490	453	9.64	1.18	12	0.10	631.00	5131.00	8560	20221215	-28.97	5750	20231020	5.74	8020	-24.19	20230323	5750	5.74	20231020	8560	-28.97	20221215	5750	5.74	20231020	3.45	N	131220	500	37 억		82604	N	N	0	N	00	N
39	20231025	110759	57	100.00	KOSDAQ		유통	N	N	N	N		N	6110	50	2	0.83	41053570	6749	29.99	6060	6180	6060	7870	4250	6060	6083.09	1.11	0	1576	6213	6136	6013	5936	5813	6175	5975	37	1810	500	4360	10	1	7454490	455	9.68	1.19	12	0.09	631.00	5131.00	8560	20221215	-28.62	5750	20231020	6.26	8020	-23.82	20230323	5750	6.26	20231020	8560	-28.62	20221215	5750	6.26	20231020	3.45	N	131220	500	37 억		82604	N	N	0	N	00	N
40	20231025	100801	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	60	2	0.99	31833770	5236	23.27	6060	6180	6060	7870	4250	6060	6079.98	1.11	0	1392	6213	6136	6013	5936	5813	6175	5975	37	1810	500	4360	10	1	7454490	456	9.70	1.19	12	0.07	631.00	5131.00	8560	20221215	-28.50	5750	20231020	6.43	8020	-23.69	20230323	5750	6.43	20231020	8560	-28.50	20221215	5750	6.43	20231020	3.45	N	131220	500	37 억		82604	N	N	0	N	00	N
41	20231025	090754	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	70	2	1.16	9630470	1581	7.03	6060	6180	6060	7870	4250	6060	6092.42	1.11	0	-63	6213	6136	6013	5936	5813	6175	5975	37	1810	500	4360	10	1	7454490	457	9.71	1.19	12	0.02	631.00	5131.00	8560	20221215	-28.39	5750	20231020	6.61	8020	-23.57	20230323	5750	6.61	20231020	8560	-28.39	20221215	5750	6.61	20231020	3.45	N	131220	500	37 억		82604	N	N	0	N	00	N
42	20231024	160740	57	100.00	KOSDAQ		유통	N	N	N	N		N	6060	60	2	1.00	134671910	22503	151.16	6000	6090	5890	7800	4200	6000	5984.62	1.14	0	-2105	6166	6082	5976	5892	5786	6125	5935	37	1800	500	4320	10	1	7454490	452	9.60	1.18	12	0.30	631.00	5131.00	8560	20221215	-29.21	5750	20231020	5.39	8020	-24.44	20230323	5750	5.39	20231020	8560	-29.21	20221215	5750	5.39	20231020	3.51	N	131220	500	37 억		84940	N	N	0	N	00	N
43	20231024	150752	57	100.00	KOSDAQ		유통	N	N	N	N		N	6010	10	2	0.17	127152630	21263	142.83	6000	6070	5890	7800	4200	6000	5979.99	1.14	0	-1988	6166	6082	5976	5892	5786	6125	5935	37	1800	500	4320	10	1	7454490	448	9.52	1.17	12	0.29	631.00	5131.00	8560	20221215	-29.79	5750	20231020	4.52	8020	-25.06	20230323	5750	4.52	20231020	8560	-29.79	20221215	5750	4.52	20231020	3.51	N	131220	500	37 억		84940	N	N	0	N	00	N
44	20231024	140738	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	0	3	0.00	98837210	16563	111.26	6000	6070	5890	7800	4200	6000	5967.35	1.14	0	-2439	6166	6082	5976	5892	5786	6125	5935	37	1800	500	4320	10	1	7454490	447	9.51	1.17	12	0.22	631.00	5131.00	8560	20221215	-29.91	5750	20231020	4.35	8020	-25.19	20230323	5750	4.35	20231020	8560	-29.91	20221215	5750	4.35	20231020	3.51	N	131220	500	37 억		84940	N	N	0	N	00	N
45	20231024	130744	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	0	3	0.00	68069820	11410	76.64	6000	6070	5890	7800	4200	6000	5965.80	1.14	0	-2377	6166	6082	5976	5892	5786	6125	5935	37	1800	500	4320	10	1	7454490	447	9.51	1.17	12	0.15	631.00	5131.00	8560	20221215	-29.91	5750	20231020	4.35	8020	-25.19	20230323	5750	4.35	20231020	8560	-29.91	20221215	5750	4.35	20231020	3.51	N	131220	500	37 억		84940	N	N	0	N	00	N
46	20231024	120752	57	100.00	KOSDAQ		유통	N	N	N	N		N	5980	-20	5	-0.33	56453510	9466	63.59	6000	6070	5890	7800	4200	6000	5963.82	1.14	0	-2477	6166	6082	5976	5892	5786	6125	5935	37	1800	500	4320	10	1	7454490	446	9.48	1.17	12	0.13	631.00	5131.00	8560	20221215	-30.14	5750	20231020	4.00	8020	-25.44	20230323	5750	4.00	20231020	8560	-30.14	20221215	5750	4.00	20231020	3.51	N	131220	500	37 억		84940	N	N	0	N	00	N
47	20231024	110747	57	100.00	KOSDAQ		유통	N	N	N	N		N	5970	-30	5	-0.50	42934790	7211	48.44	6000	6070	5890	7800	4200	6000	5954.07	1.14	0	-2356	6166	6082	5976	5892	5786	6125	5935	37	1800	500	4320	10	1	7454490	445	9.46	1.16	12	0.10	631.00	5131.00	8560	20221215	-30.26	5750	20231020	3.83	8020	-25.56	20230323	5750	3.83	20231020	8560	-30.26	20221215	5750	3.83	20231020	3.51	N	131220	500	37 억		84940	N	N	0	N	00	N
48	20231024	100739	57	100.00	KOSDAQ		유통	N	N	N	N		N	5940	-60	5	-1.00	23946820	4006	26.91	6000	6070	5940	7800	4200	6000	5977.74	1.14	0	-1079	6166	6082	5976	5892	5786	6125	5935	37	1800	500	4320	10	1	7454490	443	9.41	1.16	12	0.05	631.00	5131.00	8560	20221215	-30.61	5750	20231020	3.30	8020	-25.94	20230323	5750	3.30	20231020	8560	-30.61	20221215	5750	3.30	20231020	3.51	N	131220	500	37 억		84940	N	N	0	N	00	N
49	20231024	090746	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	40	2	0.67	6638160	1106	7.43	6000	6070	5940	7800	4200	6000	6001.95	1.14	0	-201	6166	6082	5976	5892	5786	6125	5935	37	1800	500	4320	10	1	7454490	450	9.57	1.18	12	0.01	631.00	5131.00	8560	20221215	-29.44	5750	20231020	5.04	8020	-24.69	20230323	5750	5.04	20231020	8560	-29.44	20221215	5750	5.04	20231020	3.51	N	131220	500	37 억		84940	N	N	0	N	00	N
50	20231023	160735	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6000	0	3	0.00	88515770	14881	49.97	5870	6060	5870	7800	4200	6000	5948.24	1.17	0	-1920	6193	6096	5923	5826	5653	6145	5875	37	1800	500	4320	10	1	7454490	447	9.51	1.17	12	0.20	631.00	5131.00	8560	20221215	-29.91	5750	20231020	4.35	8020	-25.19	20230323	5750	4.35	20231020	8560	-29.91	20221215	5750	4.35	20231020	3.50	N	131220	500	37 억		86848	N	N	0	N	00	N
51	20231023	150739	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5930	-70	5	-1.17	87519410	14714	49.41	5870	6060	5870	7800	4200	6000	5948.04	1.17	0	-1828	6193	6096	5923	5826	5653	6145	5875	37	1800	500	4320	10	1	7454490	442	9.40	1.16	12	0.20	631.00	5131.00	8560	20221215	-30.72	5750	20231020	3.13	8020	-26.06	20230323	5750	3.13	20231020	8560	-30.72	20221215	5750	3.13	20231020	3.50	N	131220	500	37 억		86848	N	N	0	N	00	N
52	20231023	140737	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6000	0	3	0.00	72880410	12238	41.09	5870	6060	5870	7800	4200	6000	5955.25	1.17	0	-1539	6193	6096	5923	5826	5653	6145	5875	37	1800	500	4320	10	1	7454490	447	9.51	1.17	12	0.16	631.00	5131.00	8560	20221215	-29.91	5750	20231020	4.35	8020	-25.19	20230323	5750	4.35	20231020	8560	-29.91	20221215	5750	4.35	20231020	3.50	N	131220	500	37 억		86848	N	N	0	N	00	N
53	20231023	130743	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6010	10	2	0.17	64295030	10794	36.24	5870	6060	5870	7800	4200	6000	5956.55	1.17	0	-1452	6193	6096	5923	5826	5653	6145	5875	37	1800	500	4320	10	1	7454490	448	9.52	1.17	12	0.14	631.00	5131.00	8560	20221215	-29.79	5750	20231020	4.52	8020	-25.06	20230323	5750	4.52	20231020	8560	-29.79	20221215	5750	4.52	20231020	3.50	N	131220	500	37 억		86848	N	N	0	N	00	N
54	20231023	120736	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5980	-20	5	-0.33	54226880	9109	30.59	5870	6060	5870	7800	4200	6000	5953.11	1.17	0	-1154	6193	6096	5923	5826	5653	6145	5875	37	1800	500	4320	10	1	7454490	446	9.48	1.17	12	0.12	631.00	5131.00	8560	20221215	-30.14	5750	20231020	4.00	8020	-25.44	20230323	5750	4.00	20231020	8560	-30.14	20221215	5750	4.00	20231020	3.50	N	131220	500	37 억		86848	N	N	0	N	00	N
55	20231023	110734	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5990	-10	5	-0.17	39443840	6658	22.36	5870	6000	5870	7800	4200	6000	5924.28	1.17	0	-47	6193	6096	5923	5826	5653	6145	5875	37	1800	500	4320	10	1	7454490	447	9.49	1.17	12	0.09	631.00	5131.00	8560	20221215	-30.02	5750	20231020	4.17	8020	-25.31	20230323	5750	4.17	20231020	8560	-30.02	20221215	5750	4.17	20231020	3.50	N	131220	500	37 억		86848	N	N	0	N	00	N
56	20231023	100727	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5950	-50	5	-0.83	35126520	5933	19.92	5870	6000	5870	7800	4200	6000	5920.53	1.17	0	40	6193	6096	5923	5826	5653	6145	5875	37	1800	500	4320	10	1	7454490	444	9.43	1.16	12	0.08	631.00	5131.00	8560	20221215	-30.49	5750	20231020	3.48	8020	-25.81	20230323	5750	3.48	20231020	8560	-30.49	20221215	5750	3.48	20231020	3.50	N	131220	500	37 억		86848	N	N	0	N	00	N
57	20231023	090744	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5990	-10	5	-0.17	18377960	3113	10.45	5870	6000	5870	7800	4200	6000	5903.62	1.17	0	200	6193	6096	5923	5826	5653	6145	5875	37	1800	500	4320	10	1	7454490	447	9.49	1.17	12	0.04	631.00	5131.00	8560	20221215	-30.02	5750	20231020	4.17	8020	-25.31	20230323	5750	4.17	20231020	8560	-30.02	20221215	5750	4.17	20231020	3.50	N	131220	500	37 억		86848	N	N	0	N	00	N
58	20231020	160732	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	6000	80	2	1.35	174212310	29680	109.10	5900	6020	5750	7690	4150	5920	5869.66	1.22	0	-3922	6220	6070	5980	5830	5740	6025	5785	37	1770	500	4260	10	1	7454490	447	9.51	1.17	12	0.40	631.00	5131.00	8560	20221215	-29.91	5750	20231020	4.35	8020	-25.19	20230323	5750	4.35	20231020	8560	-29.91	20221215	5750	4.35	20231020	3.53	N	131220	500	37 억		90892	N	N	0	N	00	N
59	20231020	150732	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5940	20	2	0.34	166425610	28368	104.28	5900	6020	5750	7690	4150	5920	5866.67	1.22	0	-3795	6220	6070	5980	5830	5740	6025	5785	37	1770	500	4260	10	1	7454490	443	9.41	1.16	12	0.38	631.00	5131.00	8560	20221215	-30.61	5750	20231020	3.30	8020	-25.94	20230323	5750	3.30	20231020	8560	-30.61	20221215	5750	3.30	20231020	3.53	N	131220	500	37 억		90892	N	N	0	N	00	N
60	20231020	140737	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5970	50	2	0.84	132995210	22786	83.76	5900	5980	5750	7690	4150	5920	5836.71	1.22	0	-3117	6220	6070	5980	5830	5740	6025	5785	37	1770	500	4260	10	1	7454490	445	9.46	1.16	12	0.31	631.00	5131.00	8560	20221215	-30.26	5750	20231020	3.83	8020	-25.56	20230323	5750	3.83	20231020	8560	-30.26	20221215	5750	3.83	20231020	3.53	N	131220	500	37 억		90892	N	N	0	N	00	N
61	20231020	130716	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5850	-70	5	-1.18	116355460	19959	73.37	5900	5910	5750	7690	4150	5920	5829.72	1.22	0	-2863	6220	6070	5980	5830	5740	6025	5785	37	1770	500	4260	10	1	7454490	436	9.27	1.14	12	0.27	631.00	5131.00	8560	20221215	-31.66	5750	20231020	1.74	8020	-27.06	20230323	5750	1.74	20231020	8560	-31.66	20221215	5750	1.74	20231020	3.53	N	131220	500	37 억		90892	N	N	0	N	00	N
62	20231020	120728	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5860	-60	5	-1.01	110043800	18878	69.39	5900	5910	5750	7690	4150	5920	5829.21	1.22	0	-2681	6220	6070	5980	5830	5740	6025	5785	37	1770	500	4260	10	1	7454490	437	9.29	1.14	12	0.25	631.00	5131.00	8560	20221215	-31.54	5750	20231020	1.91	8020	-26.93	20230323	5750	1.91	20231020	8560	-31.54	20221215	5750	1.91	20231020	3.53	N	131220	500	37 억		90892	N	N	0	N	00	N
63	20231020	110736	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5880	-40	5	-0.68	91151840	15626	57.44	5900	5910	5750	7690	4150	5920	5833.34	1.22	0	-2558	6220	6070	5980	5830	5740	6025	5785	37	1770	500	4260	10	1	7454490	438	9.32	1.15	12	0.21	631.00	5131.00	8560	20221215	-31.31	5750	20231020	2.26	8020	-26.68	20230323	5750	2.26	20231020	8560	-31.31	20221215	5750	2.26	20231020	3.53	N	131220	500	37 억		90892	N	N	0	N	00	N
64	20231020	100727	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5800	-120	5	-2.03	54616890	9395	34.54	5900	5910	5750	7690	4150	5920	5813.40	1.22	0	-1844	6220	6070	5980	5830	5740	6025	5785	37	1770	500	4260	10	1	7454490	432	9.19	1.13	12	0.13	631.00	5131.00	8560	20221215	-32.24	5750	20231020	0.87	8020	-27.68	20230323	5750	0.87	20231020	8560	-32.24	20221215	5750	0.87	20231020	3.53	N	131220	500	37 억		90892	N	N	0	N	00	N
65	20231020	090729	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	5850	-70	5	-1.18	14821990	2518	9.26	5900	5900	5850	7690	4150	5920	5886.41	1.22	0	12	6220	6070	5980	5830	5740	6025	5785	37	1770	500	4260	10	1	7454490	436	9.27	1.14	12	0.03	631.00	5131.00	8560	20221215	-31.66	5850	20231020	0.00	8020	-27.06	20230323	5850	0.00	20231020	8560	-31.66	20221215	5850	0.00	20231020	3.53	N	131220	500	37 억		90892	N	N	0	N	00	N
66	20231019	160725	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5920	-260	5	-4.21	162254490	27203	339.53	6130	6130	5890	8030	4330	6180	5964.60	1.29	0	-5091	6360	6270	6190	6100	6020	6230	6060	37	1850	500	4440	10	1	7454490	441	9.38	1.15	12	0.36	631.00	5131.00	8560	20221215	-30.84	5890	20231019	0.51	8020	-26.18	20230323	5890	0.51	20231019	8560	-30.84	20221215	5890	0.51	20231019	3.53	N	131220	500	37 억		96048	N	N	0	N	00	N
67	20231019	150720	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5970	-210	5	-3.40	151477370	25386	316.85	6130	6130	5890	8030	4330	6180	5966.96	1.29	0	-4910	6360	6270	6190	6100	6020	6230	6060	37	1850	500	4440	10	1	7454490	445	9.46	1.16	12	0.34	631.00	5131.00	8560	20221215	-30.26	5890	20231019	1.36	8020	-25.56	20230323	5890	1.36	20231019	8560	-30.26	20221215	5890	1.36	20231019	3.53	N	131220	500	37 억		96048	N	N	0	N	00	N
68	20231019	140728	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6040	-140	5	-2.27	123889180	20729	258.72	6130	6130	5900	8030	4330	6180	5976.61	1.29	0	-4402	6360	6270	6190	6100	6020	6230	6060	37	1850	500	4440	10	1	7454490	450	9.57	1.18	12	0.28	631.00	5131.00	8560	20221215	-29.44	5900	20231019	2.37	8020	-24.69	20230323	5900	2.37	20231019	8560	-29.44	20221215	5900	2.37	20231019	3.53	N	131220	500	37 억		96048	N	N	0	N	00	N
69	20231019	130720	57	100.00	KOSDAQ		유통	N	N	N	N		N	6010	-170	5	-2.75	54906940	9111	113.72	6130	6130	6000	8030	4330	6180	6026.44	1.29	0	-3423	6360	6270	6190	6100	6020	6230	6060	37	1850	500	4440	10	1	7454490	448	9.52	1.17	12	0.12	631.00	5131.00	8560	20221215	-29.79	5960	20230726	0.84	8020	-25.06	20230323	5960	0.84	20230726	8560	-29.79	20221215	5960	0.84	20230726	3.53	N	131220	500	37 억		96048	N	N	0	N	00	N
70	20231019	120726	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	-130	5	-2.10	42775390	7090	88.49	6130	6130	6000	8030	4330	6180	6033.20	1.29	0	-3223	6360	6270	6190	6100	6020	6230	6060	37	1850	500	4440	10	1	7454490	451	9.59	1.18	12	0.10	631.00	5131.00	8560	20221215	-29.32	5960	20230726	1.51	8020	-24.56	20230323	5960	1.51	20230726	8560	-29.32	20221215	5960	1.51	20230726	3.53	N	131220	500	37 억		96048	N	N	0	N	00	N
71	20231019	110723	57	100.00	KOSDAQ		유통	N	N	N	N		N	6090	-90	5	-1.46	23972990	3966	49.50	6130	6130	6010	8030	4330	6180	6044.63	1.29	0	-2365	6360	6270	6190	6100	6020	6230	6060	37	1850	500	4440	10	1	7454490	454	9.65	1.19	12	0.05	631.00	5131.00	8560	20221215	-28.86	5960	20230726	2.18	8020	-24.06	20230323	5960	2.18	20230726	8560	-28.86	20221215	5960	2.18	20230726	3.53	N	131220	500	37 억		96048	N	N	0	N	00	N
72	20231019	100717	57	100.00	KOSDAQ		유통	N	N	N	N		N	6020	-160	5	-2.59	14222380	2355	29.39	6130	6130	6010	8030	4330	6180	6039.23	1.29	0	-1514	6360	6270	6190	6100	6020	6230	6060	37	1850	500	4440	10	1	7454490	449	9.54	1.17	12	0.03	631.00	5131.00	8560	20221215	-29.67	5960	20230726	1.01	8020	-24.94	20230323	5960	1.01	20230726	8560	-29.67	20221215	5960	1.01	20230726	3.53	N	131220	500	37 억		96048	N	N	0	N	00	N
73	20231019	090727	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	-150	5	-2.43	4208420	694	8.66	6130	6130	6030	8030	4330	6180	6064.01	1.29	0	-565	6360	6270	6190	6100	6020	6230	6060	37	1850	500	4440	10	1	7454490	450	9.56	1.18	12	0.01	631.00	5131.00	8560	20221215	-29.56	5960	20230726	1.17	8020	-24.81	20230323	5960	1.17	20230726	8560	-29.56	20221215	5960	1.17	20230726	3.53	N	131220	500	37 억		96048	N	N	0	N	00	N
74	20231018	160729	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	-40	5	-0.64	49489670	8011	102.69	6280	6280	6110	8080	4360	6220	6177.71	1.31	0	-1943	6280	6250	6190	6160	6100	6265	6175	37	1860	500	4470	10	1	7454490	461	9.79	1.20	12	0.11	631.00	5131.00	8560	20221215	-27.80	5960	20230726	3.69	8020	-22.94	20230323	5960	3.69	20230726	8560	-27.80	20221215	5960	3.69	20230726	3.54	N	131220	500	37 억		97973	N	N	0	N	00	N
75	20231018	150721	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	-20	5	-0.32	44818370	7254	92.99	6280	6280	6110	8080	4360	6220	6178.44	1.31	0	-1362	6280	6250	6190	6160	6100	6265	6175	37	1860	500	4470	10	1	7454490	462	9.83	1.21	12	0.10	631.00	5131.00	8560	20221215	-27.57	5960	20230726	4.03	8020	-22.69	20230323	5960	4.03	20230726	8560	-27.57	20221215	5960	4.03	20230726	3.54	N	131220	500	37 억		97973	N	N	0	N	00	N
76	20231018	140711	57	100.00	KOSDAQ		유통	N	N	N	N		N	6110	-110	5	-1.77	38693870	6256	80.19	6280	6280	6110	8080	4360	6220	6185.08	1.31	0	-1218	6280	6250	6190	6160	6100	6265	6175	37	1860	500	4470	10	1	7454490	455	9.68	1.19	12	0.08	631.00	5131.00	8560	20221215	-28.62	5960	20230726	2.52	8020	-23.82	20230323	5960	2.52	20230726	8560	-28.62	20221215	5960	2.52	20230726	3.54	N	131220	500	37 억		97973	N	N	0	N	00	N
77	20231018	130709	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	-60	5	-0.96	32028130	5170	66.27	6280	6280	6140	8080	4360	6220	6195.00	1.31	0	-1111	6280	6250	6190	6160	6100	6265	6175	37	1860	500	4470	10	1	7454490	459	9.76	1.20	12	0.07	631.00	5131.00	8560	20221215	-28.04	5960	20230726	3.36	8020	-23.19	20230323	5960	3.36	20230726	8560	-28.04	20221215	5960	3.36	20230726	3.54	N	131220	500	37 억		97973	N	N	0	N	00	N
78	20231018	120722	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	-20	5	-0.32	30959990	4997	64.06	6280	6280	6140	8080	4360	6220	6195.72	1.31	0	-1003	6280	6250	6190	6160	6100	6265	6175	37	1860	500	4470	10	1	7454490	462	9.83	1.21	12	0.07	631.00	5131.00	8560	20221215	-27.57	5960	20230726	4.03	8020	-22.69	20230323	5960	4.03	20230726	8560	-27.57	20221215	5960	4.03	20230726	3.54	N	131220	500	37 억		97973	N	N	0	N	00	N
79	20231018	110716	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	-80	5	-1.29	17707570	2859	36.65	6280	6280	6140	8080	4360	6220	6193.62	1.31	0	-555	6280	6250	6190	6160	6100	6265	6175	37	1860	500	4470	10	1	7454490	458	9.73	1.20	12	0.04	631.00	5131.00	8560	20221215	-28.27	5960	20230726	3.02	8020	-23.44	20230323	5960	3.02	20230726	8560	-28.27	20221215	5960	3.02	20230726	3.54	N	131220	500	37 억		97973	N	N	0	N	00	N
80	20231018	100724	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	-40	5	-0.64	9975350	1603	20.55	6280	6280	6170	8080	4360	6220	6222.93	1.31	0	29	6280	6250	6190	6160	6100	6265	6175	37	1860	500	4470	10	1	7454490	461	9.79	1.20	12	0.02	631.00	5131.00	8560	20221215	-27.80	5960	20230726	3.69	8020	-22.94	20230323	5960	3.69	20230726	8560	-27.80	20221215	5960	3.69	20230726	3.54	N	131220	500	37 억		97973	N	N	0	N	00	N
81	20231018	090713	57	100.00	KOSDAQ		유통	N	N	N	N		N	6270	50	2	0.80	5119650	819	10.50	6280	6280	6220	8080	4360	6220	6251.10	1.31	0	45	6280	6250	6190	6160	6100	6265	6175	37	1860	500	4470	10	1	7454490	467	9.94	1.22	12	0.01	631.00	5131.00	8560	20221215	-26.75	5960	20230726	5.20	8020	-21.82	20230323	5960	5.20	20230726	8560	-26.75	20221215	5960	5.20	20230726	3.54	N	131220	500	37 억		97973	N	N	0	N	00	N
82	20231017	160717	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	70	2	1.14	48116770	7799	83.29	6140	6220	6130	7990	4310	6150	6169.61	1.32	0	-587	6396	6272	6166	6042	5936	6220	5990	37	1840	500	4420	10	1	7454490	464	9.86	1.21	12	0.10	631.00	5131.00	8560	20221215	-27.34	5960	20230726	4.36	8020	-22.44	20230323	5960	4.36	20230726	8560	-27.34	20221215	5960	4.36	20230726	3.53	N	131220	500	37 억		98502	N	N	0	N	00	N
83	20231017	150722	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	70	2	1.14	47041980	7626	81.44	6140	6220	6130	7990	4310	6150	6168.63	1.32	0	-559	6396	6272	6166	6042	5936	6220	5990	37	1840	500	4420	10	1	7454490	464	9.86	1.21	12	0.10	631.00	5131.00	8560	20221215	-27.34	5960	20230726	4.36	8020	-22.44	20230323	5960	4.36	20230726	8560	-27.34	20221215	5960	4.36	20230726	3.53	N	131220	500	37 억		98502	N	N	0	N	00	N
84	20231017	140722	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	30	2	0.49	43995200	7135	76.20	6140	6210	6130	7990	4310	6150	6166.11	1.32	0	-519	6396	6272	6166	6042	5936	6220	5990	37	1840	500	4420	10	1	7454490	461	9.79	1.20	12	0.10	631.00	5131.00	8560	20221215	-27.80	5960	20230726	3.69	8020	-22.94	20230323	5960	3.69	20230726	8560	-27.80	20221215	5960	3.69	20230726	3.53	N	131220	500	37 억		98502	N	N	0	N	00	N
85	20231017	130716	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	60	2	0.98	41331380	6705	71.60	6140	6210	6130	7990	4310	6150	6164.26	1.32	0	-467	6396	6272	6166	6042	5936	6220	5990	37	1840	500	4420	10	1	7454490	463	9.84	1.21	12	0.09	631.00	5131.00	8560	20221215	-27.45	5960	20230726	4.19	8020	-22.57	20230323	5960	4.19	20230726	8560	-27.45	20221215	5960	4.19	20230726	3.53	N	131220	500	37 억		98502	N	N	0	N	00	N
86	20231017	120720	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	10	2	0.16	26237730	4263	45.53	6140	6180	6130	7990	4310	6150	6154.76	1.32	0	-196	6396	6272	6166	6042	5936	6220	5990	37	1840	500	4420	10	1	7454490	459	9.76	1.20	12	0.06	631.00	5131.00	8560	20221215	-28.04	5960	20230726	3.36	8020	-23.19	20230323	5960	3.36	20230726	8560	-28.04	20221215	5960	3.36	20230726	3.53	N	131220	500	37 억		98502	N	N	0	N	00	N
87	20231017	110713	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	0	3	0.00	20737770	3370	35.99	6140	6180	6130	7990	4310	6150	6153.64	1.32	0	-168	6396	6272	6166	6042	5936	6220	5990	37	1840	500	4420	10	1	7454490	458	9.75	1.20	12	0.05	631.00	5131.00	8560	20221215	-28.15	5960	20230726	3.19	8020	-23.32	20230323	5960	3.19	20230726	8560	-28.15	20221215	5960	3.19	20230726	3.53	N	131220	500	37 억		98502	N	N	0	N	00	N
88	20231017	100706	57	100.00	KOSDAQ		유통	N	N	N	N		N	6170	20	2	0.33	10522540	1709	18.25	6140	6180	6140	7990	4310	6150	6157.13	1.32	0	-39	6396	6272	6166	6042	5936	6220	5990	37	1840	500	4420	10	1	7454490	460	9.78	1.20	12	0.02	631.00	5131.00	8560	20221215	-27.92	5960	20230726	3.52	8020	-23.07	20230323	5960	3.52	20230726	8560	-27.92	20221215	5960	3.52	20230726	3.53	N	131220	500	37 억		98502	N	N	0	N	00	N
89	20231017	090713	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	0	3	0.00	5752140	936	10.00	6140	6150	6140	7990	4310	6150	6145.45	1.32	0	0	6396	6272	6166	6042	5936	6220	5990	37	1840	500	4420	10	1	7454490	458	9.75	1.20	12	0.01	631.00	5131.00	8560	20221215	-28.15	5960	20230726	3.19	8020	-23.32	20230323	5960	3.19	20230726	8560	-28.15	20221215	5960	3.19	20230726	3.53	N	131220	500	37 억		98502	N	N	0	N	00	N
90	20231016	160714	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	-100	5	-1.60	57957370	9364	117.90	6250	6290	6060	8120	4380	6250	6189.51	1.34	0	-1434	6336	6292	6246	6202	6156	6270	6180	37	1870	500	4500	10	1	7454490	458	9.75	1.20	12	0.13	631.00	5131.00	8560	20221215	-28.15	5960	20230726	3.19	8020	-23.32	20230323	5960	3.19	20230726	8560	-28.15	20221215	5960	3.19	20230726	3.53	N	131220	500	37 억		99807	N	N	0	N	00	N
91	20231016	150714	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	-100	5	-1.60	55474700	8959	112.81	6250	6290	6060	8120	4380	6250	6192.06	1.34	0	-1357	6336	6292	6246	6202	6156	6270	6180	37	1870	500	4500	10	1	7454490	458	9.75	1.20	12	0.12	631.00	5131.00	8560	20221215	-28.15	5960	20230726	3.19	8020	-23.32	20230323	5960	3.19	20230726	8560	-28.15	20221215	5960	3.19	20230726	3.53	N	131220	500	37 억		99807	N	N	0	N	00	N
92	20231016	140714	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	-70	5	-1.12	48588220	7839	98.70	6250	6290	6060	8120	4380	6250	6198.27	1.34	0	-1228	6336	6292	6246	6202	6156	6270	6180	37	1870	500	4500	10	1	7454490	461	9.79	1.20	12	0.11	631.00	5131.00	8560	20221215	-27.80	5960	20230726	3.69	8020	-22.94	20230323	5960	3.69	20230726	8560	-27.80	20221215	5960	3.69	20230726	3.53	N	131220	500	37 억		99807	N	N	0	N	00	N
93	20231016	130709	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	-110	5	-1.76	45874820	7398	93.15	6250	6290	6060	8120	4380	6250	6200.98	1.34	0	-1004	6336	6292	6246	6202	6156	6270	6180	37	1870	500	4500	10	1	7454490	458	9.73	1.20	12	0.10	631.00	5131.00	8560	20221215	-28.27	5960	20230726	3.02	8020	-23.44	20230323	5960	3.02	20230726	8560	-28.27	20221215	5960	3.02	20230726	3.53	N	131220	500	37 억		99807	N	N	0	N	00	N
94	20231016	120709	57	100.00	KOSDAQ		유통	N	N	N	N		N	6170	-80	5	-1.28	39695330	6394	80.51	6250	6290	6060	8120	4380	6250	6208.22	1.34	0	-695	6336	6292	6246	6202	6156	6270	6180	37	1870	500	4500	10	1	7454490	460	9.78	1.20	12	0.09	631.00	5131.00	8560	20221215	-27.92	5960	20230726	3.52	8020	-23.07	20230323	5960	3.52	20230726	8560	-27.92	20221215	5960	3.52	20230726	3.53	N	131220	500	37 억		99807	N	N	0	N	00	N
95	20231016	110705	57	100.00	KOSDAQ		유통	N	N	N	N		N	6250	0	3	0.00	24456910	3921	49.37	6250	6290	6190	8120	4380	6250	6237.42	1.34	0	-483	6336	6292	6246	6202	6156	6270	6180	37	1870	500	4500	10	1	7454490	466	9.90	1.22	12	0.05	631.00	5131.00	8560	20221215	-26.99	5960	20230726	4.87	8020	-22.07	20230323	5960	4.87	20230726	8560	-26.99	20221215	5960	4.87	20230726	3.53	N	131220	500	37 억		99807	N	N	0	N	00	N
96	20231016	100702	57	100.00	KOSDAQ		유통	N	N	N	N		N	6260	10	2	0.16	23573820	3779	47.58	6250	6290	6190	8120	4380	6250	6238.11	1.34	0	-396	6336	6292	6246	6202	6156	6270	6180	37	1870	500	4500	10	1	7454490	467	9.92	1.22	12	0.05	631.00	5131.00	8560	20221215	-26.87	5960	20230726	5.03	8020	-21.95	20230323	5960	5.03	20230726	8560	-26.87	20221215	5960	5.03	20230726	3.53	N	131220	500	37 억		99807	N	N	0	N	00	N
97	20231016	090704	57	100.00	KOSDAQ		유통	N	N	N	N		N	6190	-60	5	-0.96	10757040	1724	21.71	6250	6290	6190	8120	4380	6250	6239.58	1.34	0	-169	6336	6292	6246	6202	6156	6270	6180	37	1870	500	4500	10	1	7454490	461	9.81	1.21	12	0.02	631.00	5131.00	8560	20221215	-27.69	5960	20230726	3.86	8020	-22.82	20230323	5960	3.86	20230726	8560	-27.69	20221215	5960	3.86	20230726	3.53	N	131220	500	37 억		99807	N	N	0	N	00	N
98	20231012	160724	57	100.00	KOSDAQ		유통	N	N	N	N		N	6250	0	3	0.00	53401800	8528	116.30	6280	6330	6230	8120	4380	6250	6262.06	1.36	0	-431	6323	6286	6223	6186	6123	6305	6205	37	1870	500	4500	10	1	7454490	466	9.90	1.22	12	0.11	631.00	5131.00	8560	20221215	-26.99	5960	20230726	4.87	8020	-22.07	20230323	5960	4.87	20230726	8560	-26.99	20221215	5960	4.87	20230726	3.56	N	131220	500	37 억		101699	N	N	0	N	00	N
99	20231012	150709	57	100.00	KOSDAQ		유통	N	N	N	N		N	6260	10	2	0.16	52034060	8309	113.31	6280	6330	6230	8120	4380	6250	6262.37	1.36	0	-347	6323	6286	6223	6186	6123	6305	6205	37	1870	500	4500	10	1	7454490	467	9.92	1.22	12	0.11	631.00	5131.00	8560	20221215	-26.87	5960	20230726	5.03	8020	-21.95	20230323	5960	5.03	20230726	8560	-26.87	20221215	5960	5.03	20230726	3.56	N	131220	500	37 억		101699	N	N	0	N	00	N
100	20231012	140708	57	100.00	KOSDAQ		유통	N	N	N	N		N	6240	-10	5	-0.16	49547000	7910	107.87	6280	6330	6230	8120	4380	6250	6263.84	1.36	0	-194	6323	6286	6223	6186	6123	6305	6205	37	1870	500	4500	10	1	7454490	465	9.89	1.22	12	0.11	631.00	5131.00	8560	20221215	-27.10	5960	20230726	4.70	8020	-22.19	20230323	5960	4.70	20230726	8560	-27.10	20221215	5960	4.70	20230726	3.56	N	131220	500	37 억		101699	N	N	0	N	00	N
101	20231012	130709	57	100.00	KOSDAQ		유통	N	N	N	N		N	6260	10	2	0.16	45164800	7208	98.30	6280	6330	6230	8120	4380	6250	6265.93	1.36	0	-176	6323	6286	6223	6186	6123	6305	6205	37	1870	500	4500	10	1	7454490	467	9.92	1.22	12	0.10	631.00	5131.00	8560	20221215	-26.87	5960	20230726	5.03	8020	-21.95	20230323	5960	5.03	20230726	8560	-26.87	20221215	5960	5.03	20230726	3.56	N	131220	500	37 억		101699	N	N	0	N	00	N
102	20231012	120717	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	-20	5	-0.32	42487980	6780	92.46	6280	6330	6230	8120	4380	6250	6266.66	1.36	0	-292	6323	6286	6223	6186	6123	6305	6205	37	1870	500	4500	10	1	7454490	464	9.87	1.21	12	0.09	631.00	5131.00	8560	20221215	-27.22	5960	20230726	4.53	8020	-22.32	20230323	5960	4.53	20230726	8560	-27.22	20221215	5960	4.53	20230726	3.56	N	131220	500	37 억		101699	N	N	0	N	00	N
103	20231012	110717	57	100.00	KOSDAQ		유통	N	N	N	N		N	6300	50	2	0.80	40712650	6496	88.59	6280	6330	6230	8120	4380	6250	6267.34	1.36	0	-267	6323	6286	6223	6186	6123	6305	6205	37	1870	500	4500	10	1	7454490	470	9.98	1.23	12	0.09	631.00	5131.00	8560	20221215	-26.40	5960	20230726	5.70	8020	-21.45	20230323	5960	5.70	20230726	8560	-26.40	20221215	5960	5.70	20230726	3.56	N	131220	500	37 억		101699	N	N	0	N	00	N
104	20231012	100713	57	100.00	KOSDAQ		유통	N	N	N	N		N	6270	20	2	0.32	23837150	3796	51.77	6280	6330	6230	8120	4380	6250	6279.54	1.36	0	-99	6323	6286	6223	6186	6123	6305	6205	37	1870	500	4500	10	1	7454490	467	9.94	1.22	12	0.05	631.00	5131.00	8560	20221215	-26.75	5960	20230726	5.20	8020	-21.82	20230323	5960	5.20	20230726	8560	-26.75	20221215	5960	5.20	20230726	3.56	N	131220	500	37 억		101699	N	N	0	N	00	N
105	20231012	090717	57	100.00	KOSDAQ		유통	N	N	N	N		N	6280	30	2	0.48	4859470	772	10.53	6280	6310	6280	8120	4380	6250	6294.65	1.36	0	0	6323	6286	6223	6186	6123	6305	6205	37	1870	500	4500	10	1	7454490	468	9.95	1.22	12	0.01	631.00	5131.00	8560	20221215	-26.64	5960	20230726	5.37	8020	-21.70	20230323	5960	5.37	20230726	8560	-26.64	20221215	5960	5.37	20230726	3.56	N	131220	500	37 억		101699	N	N	0	N	00	N
106	20231011	160708	57	100.00	KOSDAQ		유통	N	N	N	N		N	6250	90	2	1.46	45410750	7333	51.09	6160	6260	6160	8000	4320	6160	6192.66	1.37	0	-483	6433	6296	6153	6016	5873	6225	5945	37	1840	500	4430	10	1	7454490	466	9.90	1.22	12	0.10	631.00	5131.00	8560	20221215	-26.99	5960	20230726	4.87	8020	-22.07	20230323	5960	4.87	20230726	8560	-26.99	20221215	5960	4.87	20230726	3.59	N	131220	500	37 억		102290	N	N	0	N	00	N
107	20231011	150711	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	60	2	0.97	43459130	7020	48.91	6160	6260	6160	8000	4320	6160	6190.76	1.37	0	-400	6433	6296	6153	6016	5873	6225	5945	37	1840	500	4430	10	1	7454490	464	9.86	1.21	12	0.09	631.00	5131.00	8560	20221215	-27.34	5960	20230726	4.36	8020	-22.44	20230323	5960	4.36	20230726	8560	-27.34	20221215	5960	4.36	20230726	3.59	N	131220	500	37 억		102290	N	N	0	N	00	N
108	20231011	140715	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	60	2	0.97	34376790	5553	38.69	6160	6260	6160	8000	4320	6160	6190.67	1.37	0	-108	6433	6296	6153	6016	5873	6225	5945	37	1840	500	4430	10	1	7454490	464	9.86	1.21	12	0.07	631.00	5131.00	8560	20221215	-27.34	5960	20230726	4.36	8020	-22.44	20230323	5960	4.36	20230726	8560	-27.34	20221215	5960	4.36	20230726	3.59	N	131220	500	37 억		102290	N	N	0	N	00	N
109	20231011	130705	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	40	2	0.65	32774650	5295	36.89	6160	6260	6160	8000	4320	6160	6189.74	1.37	0	-62	6433	6296	6153	6016	5873	6225	5945	37	1840	500	4430	10	1	7454490	462	9.83	1.21	12	0.07	631.00	5131.00	8560	20221215	-27.57	5960	20230726	4.03	8020	-22.69	20230323	5960	4.03	20230726	8560	-27.57	20221215	5960	4.03	20230726	3.59	N	131220	500	37 억		102290	N	N	0	N	00	N
110	20231011	120720	57	100.00	KOSDAQ		유통	N	N	N	N		N	6190	30	2	0.49	25332120	4095	28.53	6160	6260	6160	8000	4320	6160	6186.11	1.37	0	47	6433	6296	6153	6016	5873	6225	5945	37	1840	500	4430	10	1	7454490	461	9.81	1.21	12	0.05	631.00	5131.00	8560	20221215	-27.69	5960	20230726	3.86	8020	-22.82	20230323	5960	3.86	20230726	8560	-27.69	20221215	5960	3.86	20230726	3.59	N	131220	500	37 억		102290	N	N	0	N	00	N
111	20231011	110714	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	40	2	0.65	23456120	3793	26.43	6160	6260	6160	8000	4320	6160	6184.05	1.37	0	133	6433	6296	6153	6016	5873	6225	5945	37	1840	500	4430	10	1	7454490	462	9.83	1.21	12	0.05	631.00	5131.00	8560	20221215	-27.57	5960	20230726	4.03	8020	-22.69	20230323	5960	4.03	20230726	8560	-27.57	20221215	5960	4.03	20230726	3.59	N	131220	500	37 억		102290	N	N	0	N	00	N
112	20231011	100710	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	50	2	0.81	16830300	2724	18.98	6160	6260	6160	8000	4320	6160	6178.52	1.37	0	277	6433	6296	6153	6016	5873	6225	5945	37	1840	500	4430	10	1	7454490	463	9.84	1.21	12	0.04	631.00	5131.00	8560	20221215	-27.45	5960	20230726	4.19	8020	-22.57	20230323	5960	4.19	20230726	8560	-27.45	20221215	5960	4.19	20230726	3.59	N	131220	500	37 억		102290	N	N	0	N	00	N
113	20231011	090714	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	70	2	1.14	7681520	1246	8.68	6160	6230	6160	8000	4320	6160	6164.94	1.37	0	130	6433	6296	6153	6016	5873	6225	5945	37	1840	500	4430	10	1	7454490	464	9.87	1.21	12	0.02	631.00	5131.00	8560	20221215	-27.22	5960	20230726	4.53	8020	-22.32	20230323	5960	4.53	20230726	8560	-27.22	20221215	5960	4.53	20230726	3.59	N	131220	500	37 억		102290	N	N	0	N	00	N
114	20231010	160705	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	10	2	0.16	87999720	14341	140.74	6220	6290	6010	7990	4310	6150	6136.23	1.38	0	-751	6390	6270	6140	6020	5890	6330	6080	37	1840	500	4420	10	1	7454490	459	9.76	1.20	12	0.19	631.00	5131.00	8560	20221215	-28.04	5960	20230726	3.36	8020	-23.19	20230323	5960	3.36	20230726	8560	-28.04	20221215	5960	3.36	20230726	3.57	N	131220	500	37 억		103118	N	N	0	N	00	N
115	20231010	150703	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	-110	5	-1.79	85472790	13929	136.69	6220	6290	6010	7990	4310	6150	6136.32	1.38	0	-619	6390	6270	6140	6020	5890	6330	6080	37	1840	500	4420	10	1	7454490	450	9.57	1.18	12	0.19	631.00	5131.00	8560	20221215	-29.44	5960	20230726	1.34	8020	-24.69	20230323	5960	1.34	20230726	8560	-29.44	20221215	5960	1.34	20230726	3.57	N	131220	500	37 억		103118	N	N	0	N	00	N
116	20231010	140708	57	100.00	KOSDAQ		유통	N	N	N	N		N	6010	-140	5	-2.28	76759500	12483	122.50	6220	6290	6010	7990	4310	6150	6149.12	1.38	0	23	6390	6270	6140	6020	5890	6330	6080	37	1840	500	4420	10	1	7454490	448	9.52	1.17	12	0.17	631.00	5131.00	8560	20221215	-29.79	5960	20230726	0.84	8020	-25.06	20230323	5960	0.84	20230726	8560	-29.79	20221215	5960	0.84	20230726	3.57	N	131220	500	37 억		103118	N	N	0	N	00	N
117	20231010	130700	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	0	3	0.00	47483740	7661	75.18	6220	6290	6140	7990	4310	6150	6198.13	1.38	0	129	6390	6270	6140	6020	5890	6330	6080	37	1840	500	4420	10	1	7454490	458	9.75	1.20	12	0.10	631.00	5131.00	8560	20221215	-28.15	5960	20230726	3.19	8020	-23.32	20230323	5960	3.19	20230726	8560	-28.15	20221215	5960	3.19	20230726	3.57	N	131220	500	37 억		103118	N	N	0	N	00	N
118	20231010	120700	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	50	2	0.81	40801680	6575	64.52	6220	6290	6150	7990	4310	6150	6205.60	1.38	0	142	6390	6270	6140	6020	5890	6330	6080	37	1840	500	4420	10	1	7454490	462	9.83	1.21	12	0.09	631.00	5131.00	8560	20221215	-27.57	5960	20230726	4.03	8020	-22.69	20230323	5960	4.03	20230726	8560	-27.57	20221215	5960	4.03	20230726	3.57	N	131220	500	37 억		103118	N	N	0	N	00	N
119	20231010	110648	57	100.00	KOSDAQ		유통	N	N	N	N		N	6240	90	2	1.46	33129250	5340	52.40	6220	6290	6150	7990	4310	6150	6204.01	1.38	0	-69	6390	6270	6140	6020	5890	6330	6080	37	1840	500	4420	10	1	7454490	465	9.89	1.22	12	0.07	631.00	5131.00	8560	20221215	-27.10	5960	20230726	4.70	8020	-22.19	20230323	5960	4.70	20230726	8560	-27.10	20221215	5960	4.70	20230726	3.57	N	131220	500	37 억		103118	N	N	0	N	00	N
120	20231010	100654	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	60	2	0.98	14334210	2298	22.55	6220	6290	6210	7990	4310	6150	6237.80	1.38	0	-59	6390	6270	6140	6020	5890	6330	6080	37	1840	500	4420	10	1	7454490	463	9.84	1.21	12	0.03	631.00	5131.00	8560	20221215	-27.45	5960	20230726	4.19	8020	-22.57	20230323	5960	4.19	20230726	8560	-27.45	20221215	5960	4.19	20230726	3.57	N	131220	500	37 억		103118	N	N	0	N	00	N
121	20231010	090648	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	70	2	1.14	2713910	436	4.28	6220	6230	6220	7990	4310	6150	6225.08	1.38	0	46	6390	6270	6140	6020	5890	6330	6080	37	1840	500	4420	10	1	7454490	464	9.86	1.21	12	0.01	631.00	5131.00	8560	20221215	-27.34	5960	20230726	4.36	8020	-22.44	20230323	5960	4.36	20230726	8560	-27.34	20221215	5960	4.36	20230726	3.57	N	131220	500	37 억		103118	N	N	0	N	00	N
122	20231006	160657	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	70	2	1.15	62249120	10152	35.89	6080	6260	6010	7900	4260	6080	6131.71	1.39	0	-470	6446	6262	6136	5952	5826	6200	5890	37	1820	500	4370	10	1	7454490	458	9.75	1.20	12	0.14	631.00	5131.00	8560	20221215	-28.15	5960	20230726	3.19	8020	-23.32	20230323	5960	3.19	20230726	8560	-28.15	20221215	5960	3.19	20230726	3.63	N	131220	500	37 억		103618	N	N	0	N	00	N
123	20231006	150647	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	100	2	1.64	50490100	8218	29.05	6080	6260	6080	7900	4260	6080	6143.84	1.39	0	-250	6446	6262	6136	5952	5826	6200	5890	37	1820	500	4370	10	1	7454490	461	9.79	1.20	12	0.11	631.00	5131.00	8560	20221215	-27.80	5960	20230726	3.69	8020	-22.94	20230323	5960	3.69	20230726	8560	-27.80	20221215	5960	3.69	20230726	3.63	N	131220	500	37 억		103618	N	N	0	N	00	N
124	20231006	140648	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	130	2	2.14	47044150	7663	27.09	6080	6210	6080	7900	4260	6080	6139.13	1.39	0	-168	6446	6262	6136	5952	5826	6200	5890	37	1820	500	4370	10	1	7454490	463	9.84	1.21	12	0.10	631.00	5131.00	8560	20221215	-27.45	5960	20230726	4.19	8020	-22.57	20230323	5960	4.19	20230726	8560	-27.45	20221215	5960	4.19	20230726	3.63	N	131220	500	37 억		103618	N	N	0	N	00	N
125	20231006	130640	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	70	2	1.15	42527770	6930	24.50	6080	6160	6080	7900	4260	6080	6136.76	1.39	0	-133	6446	6262	6136	5952	5826	6200	5890	37	1820	500	4370	10	1	7454490	458	9.75	1.20	12	0.09	631.00	5131.00	8560	20221215	-28.15	5960	20230726	3.19	8020	-23.32	20230323	5960	3.19	20230726	8560	-28.15	20221215	5960	3.19	20230726	3.63	N	131220	500	37 억		103618	N	N	0	N	00	N
126	20231006	120640	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	70	2	1.15	27009680	4407	15.58	6080	6150	6080	7900	4260	6080	6128.81	1.39	0	123	6446	6262	6136	5952	5826	6200	5890	37	1820	500	4370	10	1	7454490	458	9.75	1.20	12	0.06	631.00	5131.00	8560	20221215	-28.15	5960	20230726	3.19	8020	-23.32	20230323	5960	3.19	20230726	8560	-28.15	20221215	5960	3.19	20230726	3.63	N	131220	500	37 억		103618	N	N	0	N	00	N
127	20231006	110634	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	50	2	0.82	15280820	2498	8.83	6080	6150	6080	7900	4260	6080	6117.22	1.39	0	309	6446	6262	6136	5952	5826	6200	5890	37	1820	500	4370	10	1	7454490	457	9.71	1.19	12	0.03	631.00	5131.00	8560	20221215	-28.39	5960	20230726	2.85	8020	-23.57	20230323	5960	2.85	20230726	8560	-28.39	20221215	5960	2.85	20230726	3.63	N	131220	500	37 억		103618	N	N	0	N	00	N
128	20231006	100639	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	40	2	0.66	14465530	2365	8.36	6080	6150	6080	7900	4260	6080	6116.50	1.39	0	328	6446	6262	6136	5952	5826	6200	5890	37	1820	500	4370	10	1	7454490	456	9.70	1.19	12	0.03	631.00	5131.00	8560	20221215	-28.50	5960	20230726	2.68	8020	-23.69	20230323	5960	2.68	20230726	8560	-28.50	20221215	5960	2.68	20230726	3.63	N	131220	500	37 억		103618	N	N	0	N	00	N
129	20231006	090634	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	60	2	0.99	5550590	911	3.22	6080	6140	6080	7900	4260	6080	6092.85	1.39	0	310	6446	6262	6136	5952	5826	6200	5890	37	1820	500	4370	10	1	7454490	458	9.73	1.20	12	0.01	631.00	5131.00	8560	20221215	-28.27	5960	20230726	3.02	8020	-23.44	20230323	5960	3.02	20230726	8560	-28.27	20221215	5960	3.02	20230726	3.63	N	131220	500	37 억		103618	N	N	0	N	00	N