KissMeData/142210/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	160851	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	85	2	2.23	1342359510	346055	205.41	3830	3960	3785	4955	2675	3815	3879.06	3.19	0	-3507	3998	3906	3753	3661	3508	3952	3707	96	1140	500	2670	5	1	19246092	751	4.14	0.77	12	1.80	941.00	5038.00	5850	20230915	-33.33	3165	20221028	23.22	5850	-33.33	20230915	3360	16.07	20231024	5850	-33.33	20230915	3260	19.63	20221031	4.11	N	142210	500	96 억		614331	N	N	0	N	00	N
3	20231031	150859	57	100.00	KOSDAQ		유통	N	N	N	N		N	3875	60	2	1.57	1278430285	329554	195.61	3830	3960	3785	4955	2675	3815	3879.31	3.19	0	561	3998	3906	3753	3661	3508	3952	3707	96	1140	500	2670	5	1	19246092	746	4.12	0.77	12	1.71	941.00	5038.00	5850	20230915	-33.76	3165	20221028	22.43	5850	-33.76	20230915	3360	15.33	20231024	5850	-33.76	20230915	3260	18.87	20221031	4.11	N	142210	500	96 억		614331	N	N	0	N	00	N
4	20231031	140906	57	100.00	KOSDAQ		유통	N	N	N	N		N	3855	40	2	1.05	1211659855	312251	185.34	3830	3960	3785	4955	2675	3815	3880.45	3.19	0	1316	3998	3906	3753	3661	3508	3952	3707	96	1140	500	2670	5	1	19246092	742	4.10	0.77	12	1.62	941.00	5038.00	5850	20230915	-34.10	3165	20221028	21.80	5850	-34.10	20230915	3360	14.73	20231024	5850	-34.10	20230915	3260	18.25	20221031	4.11	N	142210	500	96 억		614331	N	N	0	N	00	N
5	20231031	130859	57	100.00	KOSDAQ		유통	N	N	N	N		N	3875	60	2	1.57	1122833340	289280	171.71	3830	3960	3785	4955	2675	3815	3881.52	3.19	0	4277	3998	3906	3753	3661	3508	3952	3707	96	1140	500	2670	5	1	19246092	746	4.12	0.77	12	1.50	941.00	5038.00	5850	20230915	-33.76	3165	20221028	22.43	5850	-33.76	20230915	3360	15.33	20231024	5850	-33.76	20230915	3260	18.87	20221031	4.11	N	142210	500	96 억		614331	N	N	0	N	00	N
6	20231031	120858	57	100.00	KOSDAQ		유통	N	N	N	N		N	3865	50	2	1.31	847177860	217876	129.32	3830	3960	3785	4955	2675	3815	3888.42	3.19	0	-4420	3998	3906	3753	3661	3508	3952	3707	96	1140	500	2670	5	1	19246092	744	4.11	0.77	12	1.13	941.00	5038.00	5850	20230915	-33.93	3165	20221028	22.12	5850	-33.93	20230915	3360	15.03	20231024	5850	-33.93	20230915	3260	18.56	20221031	4.11	N	142210	500	96 억		614331	N	N	0	N	00	N
7	20231031	110922	57	100.00	KOSDAQ		유통	N	N	N	N		N	3895	80	2	2.10	746528635	191916	113.92	3830	3960	3785	4955	2675	3815	3889.95	3.19	0	1096	3998	3906	3753	3661	3508	3952	3707	96	1140	500	2670	5	1	19246092	750	4.14	0.77	12	1.00	941.00	5038.00	5850	20230915	-33.42	3165	20221028	23.06	5850	-33.42	20230915	3360	15.92	20231024	5850	-33.42	20230915	3260	19.48	20221031	4.11	N	142210	500	96 억		614331	N	N	0	N	00	N
8	20231031	100906	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	85	2	2.23	436603890	112763	66.93	3830	3930	3785	4955	2675	3815	3871.97	3.19	0	-16945	3998	3906	3753	3661	3508	3952	3707	96	1140	500	2670	5	1	19246092	751	4.14	0.77	12	0.59	941.00	5038.00	5850	20230915	-33.33	3165	20221028	23.22	5850	-33.33	20230915	3360	16.07	20231024	5850	-33.33	20230915	3260	19.63	20221031	4.11	N	142210	500	96 억		614331	N	N	0	N	00	N
9	20231031	090906	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	95	2	2.49	121594710	31184	18.51	3830	3930	3830	4955	2675	3815	3899.81	3.19	0	7197	3998	3906	3753	3661	3508	3952	3707	96	1140	500	2670	5	1	19246092	753	4.16	0.78	12	0.16	941.00	5038.00	5850	20230915	-33.16	3165	20221028	23.54	5850	-33.16	20230915	3360	16.37	20231024	5850	-33.16	20230915	3260	19.94	20221031	4.11	N	142210	500	96 억		614331	N	N	0	N	00	N
10	20231030	160850	57	100.00	KOSDAQ		유통	N	N	N	N		N	3815	190	2	5.24	634787305	168452	173.76	3680	3845	3600	4710	2540	3625	3762.76	3.03	0	30231	3808	3716	3638	3546	3468	3762	3592	96	1085	500	2530	5	1	19246092	734	4.05	0.76	12	0.88	941.00	5038.00	5850	20230915	-34.79	3110	20221026	22.67	5850	-34.79	20230915	3360	13.54	20231024	5850	-34.79	20230915	3260	17.02	20221031	4.22	N	142210	500	96 억		583891	N	N	0	N	00	N
11	20231030	150831	57	100.00	KOSDAQ		유통	N	N	N	N		N	3760	135	2	3.72	535188315	142310	146.79	3680	3845	3600	4710	2540	3625	3760.77	3.03	0	28740	3808	3716	3638	3546	3468	3762	3592	96	1085	500	2530	5	1	19246092	724	4.00	0.75	12	0.74	941.00	5038.00	5850	20230915	-35.73	3110	20221026	20.90	5850	-35.73	20230915	3360	11.90	20231024	5850	-35.73	20230915	3260	15.34	20221031	4.22	N	142210	500	96 억		583891	N	N	0	N	00	N
12	20231030	140829	57	100.00	KOSDAQ		유통	N	N	N	N		N	3805	180	2	4.97	472164740	125712	129.67	3680	3845	3600	4710	2540	3625	3755.98	3.03	0	27636	3808	3716	3638	3546	3468	3762	3592	96	1085	500	2530	5	1	19246092	732	4.04	0.76	12	0.65	941.00	5038.00	5850	20230915	-34.96	3110	20221026	22.35	5850	-34.96	20230915	3360	13.24	20231024	5850	-34.96	20230915	3260	16.72	20221031	4.22	N	142210	500	96 억		583891	N	N	0	N	00	N
13	20231030	130832	57	100.00	KOSDAQ		유통	N	N	N	N		N	3830	205	2	5.66	429324950	114473	118.08	3680	3845	3600	4710	2540	3625	3750.50	3.03	0	26537	3808	3716	3638	3546	3468	3762	3592	96	1085	500	2530	5	1	19246092	737	4.07	0.76	12	0.59	941.00	5038.00	5850	20230915	-34.53	3110	20221026	23.15	5850	-34.53	20230915	3360	13.99	20231024	5850	-34.53	20230915	3260	17.48	20221031	4.22	N	142210	500	96 억		583891	N	N	0	N	00	N
14	20231030	120826	57	100.00	KOSDAQ		유통	N	N	N	N		N	3810	185	2	5.10	340374670	91192	94.06	3680	3820	3600	4710	2540	3625	3732.57	3.03	0	18214	3808	3716	3638	3546	3468	3762	3592	96	1085	500	2530	5	1	19246092	733	4.05	0.76	12	0.47	941.00	5038.00	5850	20230915	-34.87	3110	20221026	22.51	5850	-34.87	20230915	3360	13.39	20231024	5850	-34.87	20230915	3260	16.87	20221031	4.22	N	142210	500	96 억		583891	N	N	0	N	00	N
15	20231030	110827	57	100.00	KOSDAQ		유통	N	N	N	N		N	3800	175	2	4.83	278495680	74896	77.26	3680	3805	3600	4710	2540	3625	3718.50	3.03	0	14057	3808	3716	3638	3546	3468	3762	3592	96	1085	500	2530	5	1	19246092	731	4.04	0.75	12	0.39	941.00	5038.00	5850	20230915	-35.04	3110	20221026	22.19	5850	-35.04	20230915	3360	13.10	20231024	5850	-35.04	20230915	3260	16.56	20221031	4.22	N	142210	500	96 억		583891	N	N	0	N	00	N
16	20231030	100825	57	100.00	KOSDAQ		유통	N	N	N	N		N	3760	135	2	3.72	180298125	48898	50.44	3680	3765	3600	4710	2540	3625	3687.29	3.03	0	777	3808	3716	3638	3546	3468	3762	3592	96	1085	500	2530	5	1	19246092	724	4.00	0.75	12	0.25	941.00	5038.00	5850	20230915	-35.73	3110	20221026	20.90	5850	-35.73	20230915	3360	11.90	20231024	5850	-35.73	20230915	3260	15.34	20221031	4.22	N	142210	500	96 억		583891	N	N	0	N	00	N
17	20231030	090822	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	50	2	1.38	10967775	2995	3.09	3680	3680	3640	4710	2540	3625	3662.67	3.03	0	-1284	3808	3716	3638	3546	3468	3762	3592	96	1085	500	2530	5	1	19246092	707	3.91	0.73	12	0.02	941.00	5038.00	5850	20230915	-37.18	3110	20221026	18.17	5850	-37.18	20230915	3360	9.38	20231024	5850	-37.18	20230915	3260	12.73	20221031	4.22	N	142210	500	96 억		583891	N	N	0	N	00	N
18	20231027	160751	57	100.00	KOSDAQ		유통	N	N	N	N		N	3625	50	2	1.40	352023340	96767	84.51	3605	3730	3560	4645	2505	3575	3637.89	3.08	0	-9021	3698	3636	3568	3506	3438	3667	3537	96	1070	500	2500	5	1	19246092	698	3.85	0.72	12	0.50	941.00	5038.00	5850	20230915	-38.03	3065	20221025	18.27	5850	-38.03	20230915	3360	7.89	20231024	5850	-38.03	20230915	3165	14.53	20221028	4.28	N	142210	500	96 억		592912	N	N	0	N	00	N
19	20231027	150825	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	75	2	2.10	292658505	80409	70.23	3605	3730	3560	4645	2505	3575	3639.64	3.08	0	-9244	3698	3636	3568	3506	3438	3667	3537	96	1070	500	2500	5	1	19246092	702	3.88	0.72	12	0.42	941.00	5038.00	5850	20230915	-37.61	3065	20221025	19.09	5850	-37.61	20230915	3360	8.63	20231024	5850	-37.61	20230915	3165	15.32	20221028	4.28	N	142210	500	96 억		592912	N	N	0	N	00	N
20	20231027	140823	57	100.00	KOSDAQ		유통	N	N	N	N		N	3655	80	2	2.24	244588115	67151	58.65	3605	3730	3560	4645	2505	3575	3642.38	3.08	0	-12184	3698	3636	3568	3506	3438	3667	3537	96	1070	500	2500	5	1	19246092	703	3.88	0.73	12	0.35	941.00	5038.00	5850	20230915	-37.52	3065	20221025	19.25	5850	-37.52	20230915	3360	8.78	20231024	5850	-37.52	20230915	3165	15.48	20221028	4.28	N	142210	500	96 억		592912	N	N	0	N	00	N
21	20231027	130814	57	100.00	KOSDAQ		유통	N	N	N	N		N	3645	70	2	1.96	217375540	59677	52.12	3605	3730	3560	4645	2505	3575	3642.55	3.08	0	-12083	3698	3636	3568	3506	3438	3667	3537	96	1070	500	2500	5	1	19246092	702	3.87	0.72	12	0.31	941.00	5038.00	5850	20230915	-37.69	3065	20221025	18.92	5850	-37.69	20230915	3360	8.48	20231024	5850	-37.69	20230915	3165	15.17	20221028	4.28	N	142210	500	96 억		592912	N	N	0	N	00	N
22	20231027	120827	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	125	2	3.50	169594435	46633	40.73	3605	3730	3560	4645	2505	3575	3636.81	3.08	0	-3954	3698	3636	3568	3506	3438	3667	3537	96	1070	500	2500	5	1	19246092	712	3.93	0.73	12	0.24	941.00	5038.00	5850	20230915	-36.75	3065	20221025	20.72	5850	-36.75	20230915	3360	10.12	20231024	5850	-36.75	20230915	3165	16.90	20221028	4.28	N	142210	500	96 억		592912	N	N	0	N	00	N
23	20231027	110832	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	105	2	2.94	131290285	36263	31.67	3605	3685	3560	4645	2505	3575	3620.52	3.08	0	-4375	3698	3636	3568	3506	3438	3667	3537	96	1070	500	2500	5	1	19246092	708	3.91	0.73	12	0.19	941.00	5038.00	5850	20230915	-37.09	3065	20221025	20.07	5850	-37.09	20230915	3360	9.52	20231024	5850	-37.09	20230915	3165	16.27	20221028	4.28	N	142210	500	96 억		592912	N	N	0	N	00	N
24	20231027	100822	57	100.00	KOSDAQ		유통	N	N	N	N		N	3625	50	2	1.40	78367460	21775	19.02	3605	3655	3560	4645	2505	3575	3598.98	3.08	0	-7033	3698	3636	3568	3506	3438	3667	3537	96	1070	500	2500	5	1	19246092	698	3.85	0.72	12	0.11	941.00	5038.00	5850	20230915	-38.03	3065	20221025	18.27	5850	-38.03	20230915	3360	7.89	20231024	5850	-38.03	20230915	3165	14.53	20221028	4.28	N	142210	500	96 억		592912	N	N	0	N	00	N
25	20231027	090820	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	35	2	0.98	24414165	6761	5.90	3605	3650	3570	4645	2505	3575	3611.12	3.08	0	-1809	3698	3636	3568	3506	3438	3667	3537	96	1070	500	2500	5	1	19246092	695	3.84	0.72	12	0.04	941.00	5038.00	5850	20230915	-38.29	3065	20221025	17.78	5850	-38.29	20230915	3360	7.44	20231024	5850	-38.29	20230915	3165	14.06	20221028	4.28	N	142210	500	96 억		592912	N	N	0	N	00	N
26	20231026	160811	57	100.00	KOSDAQ		유통	N	N	N	N		N	3575	-110	5	-2.99	408986560	114399	55.43	3540	3630	3500	4790	2580	3685	3574.09	3.08	0	-898	3835	3760	3705	3630	3575	3797	3667	96	1105	500	2570	5	1	19246092	688	3.80	0.71	12	0.59	941.00	5038.00	5850	20230915	-38.89	3015	20221024	18.57	5850	-38.89	20230915	3360	6.40	20231024	5850	-38.89	20230915	3110	14.95	20221026	4.63	N	142210	500	96 억		593210	N	N	0	N	00	N
27	20231026	150810	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	-75	5	-2.04	380556885	106456	51.58	3540	3630	3500	4790	2580	3685	3573.71	3.08	0	-1354	3835	3760	3705	3630	3575	3797	3667	96	1105	500	2570	5	1	19246092	695	3.84	0.72	12	0.55	941.00	5038.00	5850	20230915	-38.29	3015	20221024	19.73	5850	-38.29	20230915	3360	7.44	20231024	5850	-38.29	20230915	3110	16.08	20221026	4.63	N	142210	500	96 억		593210	N	N	0	N	00	N
28	20231026	140813	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	-95	5	-2.58	330087160	92375	44.75	3540	3630	3500	4790	2580	3685	3572.08	3.08	0	-6360	3835	3760	3705	3630	3575	3797	3667	96	1105	500	2570	5	1	19246092	691	3.82	0.71	12	0.48	941.00	5038.00	5850	20230915	-38.63	3015	20221024	19.07	5850	-38.63	20230915	3360	6.85	20231024	5850	-38.63	20230915	3110	15.43	20221026	4.63	N	142210	500	96 억		593210	N	N	0	N	00	N
29	20231026	130811	57	100.00	KOSDAQ		유통	N	N	N	N		N	3615	-70	5	-1.90	255459785	71545	34.66	3540	3630	3500	4790	2580	3685	3568.95	3.08	0	-2700	3835	3760	3705	3630	3575	3797	3667	96	1105	500	2570	5	1	19246092	696	3.84	0.72	12	0.37	941.00	5038.00	5850	20230915	-38.21	3015	20221024	19.90	5850	-38.21	20230915	3360	7.59	20231024	5850	-38.21	20230915	3110	16.24	20221026	4.63	N	142210	500	96 억		593210	N	N	0	N	00	N
30	20231026	120807	57	100.00	KOSDAQ		유통	N	N	N	N		N	3595	-90	5	-2.44	241636870	67708	32.80	3540	3630	3500	4790	2580	3685	3567.02	3.08	0	-1862	3835	3760	3705	3630	3575	3797	3667	96	1105	500	2570	5	1	19246092	692	3.82	0.71	12	0.35	941.00	5038.00	5850	20230915	-38.55	3015	20221024	19.24	5850	-38.55	20230915	3360	6.99	20231024	5850	-38.55	20230915	3110	15.59	20221026	4.63	N	142210	500	96 억		593210	N	N	0	N	00	N
31	20231026	110817	57	100.00	KOSDAQ		유통	N	N	N	N		N	3595	-90	5	-2.44	218183790	61162	29.63	3540	3630	3500	4790	2580	3685	3565.30	3.08	0	1388	3835	3760	3705	3630	3575	3797	3667	96	1105	500	2570	5	1	19246092	692	3.82	0.71	12	0.32	941.00	5038.00	5850	20230915	-38.55	3015	20221024	19.24	5850	-38.55	20230915	3360	6.99	20231024	5850	-38.55	20230915	3110	15.59	20221026	4.63	N	142210	500	96 억		593210	N	N	0	N	00	N
32	20231026	100814	57	100.00	KOSDAQ		유통	N	N	N	N		N	3565	-120	5	-3.26	183429600	51473	24.94	3540	3630	3500	4790	2580	3685	3561.14	3.08	0	841	3835	3760	3705	3630	3575	3797	3667	96	1105	500	2570	5	1	19246092	686	3.79	0.71	12	0.27	941.00	5038.00	5850	20230915	-39.06	3015	20221024	18.24	5850	-39.06	20230915	3360	6.10	20231024	5850	-39.06	20230915	3110	14.63	20221026	4.63	N	142210	500	96 억		593210	N	N	0	N	00	N
33	20231026	090811	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	-100	5	-2.71	84922770	23914	11.59	3540	3630	3500	4790	2580	3685	3545.17	3.08	0	6109	3835	3760	3705	3630	3575	3797	3667	96	1105	500	2570	5	1	19246092	690	3.81	0.71	12	0.12	941.00	5038.00	5850	20230915	-38.72	3015	20221024	18.91	5850	-38.72	20230915	3360	6.70	20231024	5850	-38.72	20230915	3110	15.27	20221026	4.63	N	142210	500	96 억		593210	N	N	0	N	00	N
34	20231025	160813	54	100.00	KOSDAQ		유통	N	N	N	N		N	3685	10	2	0.27	755188780	203277	45.51	3670	3780	3650	4775	2575	3675	3715.19	2.74	0	-14843	3978	3826	3593	3441	3208	3902	3517	96	1100	500	2570	5	1	19246092	709	3.92	0.73	12	1.06	941.00	5038.00	5850	20230915	-37.01	2990	20221021	23.24	5850	-37.01	20230915	3360	9.67	20231024	5850	-37.01	20230915	3065	20.23	20221025	5.14	N	142210	500	96 억		527628	N	N	0	N	01	N
35	20231025	150813	54	100.00	KOSDAQ		유통	N	N	N	N		N	3700	25	2	0.68	711970140	191561	42.89	3670	3780	3650	4775	2575	3675	3716.68	2.74	0	-16050	3978	3826	3593	3441	3208	3902	3517	96	1100	500	2570	5	1	19246092	712	3.93	0.73	12	1.00	941.00	5038.00	5850	20230915	-36.75	2990	20221021	23.75	5850	-36.75	20230915	3360	10.12	20231024	5850	-36.75	20230915	3065	20.72	20221025	5.14	N	142210	500	96 억		527628	N	N	0	N	01	N
36	20231025	140808	54	100.00	KOSDAQ		유통	N	N	N	N		N	3740	65	2	1.77	619857335	166853	37.36	3670	3780	3650	4775	2575	3675	3714.99	2.74	0	-6170	3978	3826	3593	3441	3208	3902	3517	96	1100	500	2570	5	1	19246092	720	3.97	0.74	12	0.87	941.00	5038.00	5850	20230915	-36.07	2990	20221021	25.08	5850	-36.07	20230915	3360	11.31	20231024	5850	-36.07	20230915	3065	22.02	20221025	5.14	N	142210	500	96 억		527628	N	N	0	N	01	N
37	20231025	130809	54	100.00	KOSDAQ		유통	N	N	N	N		N	3700	25	2	0.68	548442300	147583	33.04	3670	3780	3650	4775	2575	3675	3716.16	2.74	0	-9393	3978	3826	3593	3441	3208	3902	3517	96	1100	500	2570	5	1	19246092	712	3.93	0.73	12	0.77	941.00	5038.00	5850	20230915	-36.75	2990	20221021	23.75	5850	-36.75	20230915	3360	10.12	20231024	5850	-36.75	20230915	3065	20.72	20221025	5.14	N	142210	500	96 억		527628	N	N	0	N	01	N
38	20231025	120810	54	100.00	KOSDAQ		유통	N	N	N	N		N	3710	35	2	0.95	492155645	132388	29.64	3670	3780	3650	4775	2575	3675	3717.52	2.74	0	-119	3978	3826	3593	3441	3208	3902	3517	96	1100	500	2570	5	1	19246092	714	3.94	0.74	12	0.69	941.00	5038.00	5850	20230915	-36.58	2990	20221021	24.08	5850	-36.58	20230915	3360	10.42	20231024	5850	-36.58	20230915	3065	21.04	20221025	5.14	N	142210	500	96 억		527628	N	N	0	N	01	N
39	20231025	110812	54	100.00	KOSDAQ		유통	N	N	N	N		N	3710	35	2	0.95	458092950	123176	27.58	3670	3780	3650	4775	2575	3675	3719.01	2.74	0	2766	3978	3826	3593	3441	3208	3902	3517	96	1100	500	2570	5	1	19246092	714	3.94	0.74	12	0.64	941.00	5038.00	5850	20230915	-36.58	2990	20221021	24.08	5850	-36.58	20230915	3360	10.42	20231024	5850	-36.58	20230915	3065	21.04	20221025	5.14	N	142210	500	96 억		527628	N	N	0	N	01	N
40	20231025	100813	54	100.00	KOSDAQ		유통	N	N	N	N		N	3675	0	3	0.00	411708660	110629	24.77	3670	3780	3650	4775	2575	3675	3721.53	2.74	0	6398	3978	3826	3593	3441	3208	3902	3517	96	1100	500	2570	5	1	19246092	707	3.91	0.73	12	0.57	941.00	5038.00	5850	20230915	-37.18	2990	20221021	22.91	5850	-37.18	20230915	3360	9.38	20231024	5850	-37.18	20230915	3065	19.90	20221025	5.14	N	142210	500	96 억		527628	N	N	0	N	01	N
41	20231025	090807	54	100.00	KOSDAQ		유통	N	N	N	N		N	3740	65	2	1.77	134281385	36236	8.11	3670	3770	3670	4775	2575	3675	3705.75	2.74	0	14254	3978	3826	3593	3441	3208	3902	3517	96	1100	500	2570	5	1	19246092	720	3.97	0.74	12	0.19	941.00	5038.00	5850	20230915	-36.07	2990	20221021	25.08	5850	-36.07	20230915	3360	11.31	20231024	5850	-36.07	20230915	3065	22.02	20221025	5.14	N	142210	500	96 억		527628	N	N	0	N	01	N
42	20231024	160752	54	100.00	KOSDAQ		유통	N	N	N	N		N	3675	120	2	3.38	1576270240	443229	27.27	3550	3745	3360	4620	2490	3555	3555.43	2.70	0	5556	4111	3832	3691	3412	3271	3762	3342	96	1065	500	2480	5	1	19246092	707	3.91	0.73	12	2.30	941.00	5038.00	5850	20230915	-37.18	2990	20221021	22.91	5850	-37.18	20230915	3360	9.38	20231024	5850	-37.18	20230915	3015	21.89	20221024	4.65	N	142210	500	96 억		520108	N	N	0	N	01	N
43	20231024	150805	54	100.00	KOSDAQ		유통	N	N	N	N		N	3735	180	2	5.06	1432664535	404392	24.88	3550	3745	3360	4620	2490	3555	3542.75	2.70	0	336	4111	3832	3691	3412	3271	3762	3342	96	1065	500	2480	5	1	19246092	719	3.97	0.74	12	2.10	941.00	5038.00	5850	20230915	-36.15	2990	20221021	24.92	5850	-36.15	20230915	3360	11.16	20231024	5850	-36.15	20230915	3015	23.88	20221024	4.65	N	142210	500	96 억		520108	N	N	0	N	01	N
44	20231024	140750	54	100.00	KOSDAQ		유통	N	N	N	N		N	3695	140	2	3.94	1199786505	341541	21.02	3550	3705	3360	4620	2490	3555	3512.83	2.70	0	-2510	4111	3832	3691	3412	3271	3762	3342	96	1065	500	2480	5	1	19246092	711	3.93	0.73	12	1.77	941.00	5038.00	5850	20230915	-36.84	2990	20221021	23.58	5850	-36.84	20230915	3360	9.97	20231024	5850	-36.84	20230915	3015	22.55	20221024	4.65	N	142210	500	96 억		520108	N	N	0	N	01	N
45	20231024	130756	54	100.00	KOSDAQ		유통	N	N	N	N		N	3570	15	2	0.42	966994070	277424	17.07	3550	3645	3360	4620	2490	3555	3485.55	2.70	0	5956	4111	3832	3691	3412	3271	3762	3342	96	1065	500	2480	5	1	19246092	687	3.79	0.71	12	1.44	941.00	5038.00	5850	20230915	-38.97	2990	20221021	19.40	5850	-38.97	20230915	3360	6.25	20231024	5850	-38.97	20230915	3015	18.41	20221024	4.65	N	142210	500	96 억		520108	N	N	0	N	01	N
46	20231024	120804	54	100.00	KOSDAQ		유통	N	N	N	N		N	3510	-45	5	-1.27	909695345	261209	16.07	3550	3645	3360	4620	2490	3555	3482.56	2.70	0	5535	4111	3832	3691	3412	3271	3762	3342	96	1065	500	2480	5	1	19246092	676	3.73	0.70	12	1.36	941.00	5038.00	5850	20230915	-40.00	2990	20221021	17.39	5850	-40.00	20230915	3360	4.46	20231024	5850	-40.00	20230915	3015	16.42	20221024	4.65	N	142210	500	96 억		520108	N	N	0	N	01	N
47	20231024	110759	54	100.00	KOSDAQ		유통	N	N	N	N		N	3430	-125	5	-3.52	787141400	226040	13.91	3550	3645	3360	4620	2490	3555	3482.22	2.70	0	4572	4111	3832	3691	3412	3271	3762	3342	96	1065	500	2480	5	1	19246092	660	3.65	0.68	12	1.17	941.00	5038.00	5850	20230915	-41.37	2990	20221021	14.72	5850	-41.37	20230915	3360	2.08	20231024	5850	-41.37	20230915	3015	13.76	20221024	4.65	N	142210	500	96 억		520108	N	N	0	N	01	N
48	20231024	100751	54	100.00	KOSDAQ		유통	N	N	N	N		N	3450	-105	5	-2.95	479066540	135486	8.34	3550	3645	3445	4620	2490	3555	3535.87	2.70	0	-5512	4111	3832	3691	3412	3271	3762	3342	96	1065	500	2480	5	1	19246092	664	3.67	0.68	12	0.70	941.00	5038.00	5850	20230915	-41.03	2990	20221021	15.38	5850	-41.03	20230915	3445	0.15	20231024	5850	-41.03	20230915	3015	14.43	20221024	4.65	N	142210	500	96 억		520108	N	N	0	N	01	N
49	20231024	090758	54	100.00	KOSDAQ		유통	N	N	N	N		N	3570	15	2	0.42	122387890	34180	2.10	3550	3645	3550	4620	2490	3555	3580.89	2.70	0	7791	4111	3832	3691	3412	3271	3762	3342	96	1065	500	2480	5	1	19246092	687	3.79	0.71	12	0.18	941.00	5038.00	5850	20230915	-38.97	2990	20221021	19.40	5850	-38.97	20230915	3475	2.73	20230103	5850	-38.97	20230915	3015	18.41	20221024	4.65	N	142210	500	96 억		520108	N	N	0	N	01	N
50	20231023	160746	54	100.00	KOSDAQ		유통	N	N	N	N		N	3555	-270	5	-7.06	6127122600	1616875	15.99	3865	3970	3550	4970	2680	3825	3790.32	2.91	0	-39419	5191	4507	4166	3482	3141	4337	3312	96	1145	500	2670	5	1	19246092	684	3.78	0.71	12	8.40	941.00	5038.00	5850	20230915	-39.23	2990	20221021	18.90	5850	-39.23	20230915	3475	2.30	20230103	5850	-39.23	20230915	3015	17.91	20221024	4.46	N	142210	500	96 억		559527	N	N	0	N	01	N
51	20231023	150751	54	100.00	KOSDAQ		유통	N	N	N	N		N	3560	-265	5	-6.93	5985043050	1576929	15.59	3865	3970	3560	4970	2680	3825	3795.37	2.91	0	-39808	5191	4507	4166	3482	3141	4337	3312	96	1145	500	2670	5	1	19246092	685	3.78	0.71	12	8.19	941.00	5038.00	5850	20230915	-39.15	2990	20221021	19.06	5850	-39.15	20230915	3475	2.45	20230103	5850	-39.15	20230915	3015	18.08	20221024	4.46	N	142210	500	96 억		559527	N	N	0	N	01	N
52	20231023	140749	54	100.00	KOSDAQ		유통	N	N	N	N		N	3615	-210	5	-5.49	5727417140	1505163	14.88	3865	3970	3565	4970	2680	3825	3805.18	2.91	0	-25022	5191	4507	4166	3482	3141	4337	3312	96	1145	500	2670	5	1	19246092	696	3.84	0.72	12	7.82	941.00	5038.00	5850	20230915	-38.21	2990	20221021	20.90	5850	-38.21	20230915	3475	4.03	20230103	5850	-38.21	20230915	3015	19.90	20221024	4.46	N	142210	500	96 억		559527	N	N	0	N	01	N
53	20231023	130755	54	100.00	KOSDAQ		유통	N	N	N	N		N	3610	-215	5	-5.62	5631484860	1478636	14.62	3865	3970	3565	4970	2680	3825	3808.56	2.91	0	-18163	5191	4507	4166	3482	3141	4337	3312	96	1145	500	2670	5	1	19246092	695	3.84	0.72	12	7.68	941.00	5038.00	5850	20230915	-38.29	2990	20221021	20.74	5850	-38.29	20230915	3475	3.88	20230103	5850	-38.29	20230915	3015	19.73	20221024	4.46	N	142210	500	96 억		559527	N	N	0	N	01	N
54	20231023	120747	54	100.00	KOSDAQ		유통	N	N	N	N		N	3665	-160	5	-4.18	5470368215	1434213	14.18	3865	3970	3565	4970	2680	3825	3814.19	2.91	0	-10532	5191	4507	4166	3482	3141	4337	3312	96	1145	500	2670	5	1	19246092	705	3.89	0.73	12	7.45	941.00	5038.00	5850	20230915	-37.35	2990	20221021	22.58	5850	-37.35	20230915	3475	5.47	20230103	5850	-37.35	20230915	3015	21.56	20221024	4.46	N	142210	500	96 억		559527	N	N	0	N	01	N
55	20231023	110745	54	100.00	KOSDAQ		유통	N	N	N	N		N	3665	-160	5	-4.18	5320538615	1393324	13.78	3865	3970	3565	4970	2680	3825	3818.59	2.91	0	-2242	5191	4507	4166	3482	3141	4337	3312	96	1145	500	2670	5	1	19246092	705	3.89	0.73	12	7.24	941.00	5038.00	5850	20230915	-37.35	2990	20221021	22.58	5850	-37.35	20230915	3475	5.47	20230103	5850	-37.35	20230915	3015	21.56	20221024	4.46	N	142210	500	96 억		559527	N	N	0	N	01	N
56	20231023	100739	54	100.00	KOSDAQ		유통	N	N	N	N		N	3740	-85	5	-2.22	4762264710	1239860	12.26	3865	3970	3705	4970	2680	3825	3840.97	2.91	0	5298	5191	4507	4166	3482	3141	4337	3312	96	1145	500	2670	5	1	19246092	720	3.97	0.74	12	6.44	941.00	5038.00	5850	20230915	-36.07	2990	20221021	25.08	5850	-36.07	20230915	3475	7.63	20230103	5850	-36.07	20230915	3015	24.05	20221024	4.46	N	142210	500	96 억		559527	N	N	0	N	01	N
57	20231023	090755	54	100.00	KOSDAQ		유통	N	N	N	N		N	3855	30	2	0.78	824015570	213947	2.12	3865	3900	3800	4970	2680	3825	3851.54	2.91	0	8051	5191	4507	4166	3482	3141	4337	3312	96	1145	500	2670	5	1	19246092	742	4.10	0.77	12	1.11	941.00	5038.00	5850	20230915	-34.10	2990	20221021	28.93	5850	-34.10	20230915	3475	10.94	20230103	5850	-34.10	20230915	3015	27.86	20221024	4.46	N	142210	500	96 억		559527	N	N	0	N	01	N
58	20231020	160744	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3825	-605	5	-13.66	43205624135	10042843	2551.74	4520	4850	3825	5750	3105	4430	4303.08	7.40	0	-858941	4573	4501	4433	4361	4293	4467	4327	96	1320	500	3100	5	1	19246092	736	4.06	0.76	12	52.18	941.00	5038.00	5850	20230915	-34.62	2990	20221021	27.93	5850	-34.62	20230915	3475	10.07	20230103	5850	-34.62	20230915	2990	27.93	20221021	4.34	N	142210	500	96 억		1425066	N	N	0	N	00	N
59	20231020	150743	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3830	-600	5	-13.54	42623027585	9891153	2513.20	4520	4850	3830	5750	3105	4430	4309.19	7.40	0	-870241	4573	4501	4433	4361	4293	4467	4327	96	1320	500	3100	5	1	19246092	737	4.07	0.76	12	51.39	941.00	5038.00	5850	20230915	-34.53	2990	20221021	28.09	5850	-34.53	20230915	3475	10.22	20230103	5850	-34.53	20230915	2990	28.09	20221021	4.34	N	142210	500	96 억		1425066	N	N	0	N	00	N
60	20231020	140748	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4000	-430	5	-9.71	41280457685	9549083	2426.29	4520	4850	3925	5750	3105	4430	4322.96	7.40	0	-805995	4573	4501	4433	4361	4293	4467	4327	96	1320	500	3100	5	1	19246092	770	4.25	0.79	12	49.62	941.00	5038.00	5850	20230915	-31.62	2990	20221021	33.78	5850	-31.62	20230915	3475	15.11	20230103	5850	-31.62	20230915	2990	33.78	20221021	4.34	N	142210	500	96 억		1425066	N	N	0	N	00	N
61	20231020	130728	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3995	-435	5	-9.82	40891338040	9451943	2401.60	4520	4850	3925	5750	3105	4430	4326.22	7.40	0	-766325	4573	4501	4433	4361	4293	4467	4327	96	1320	500	3100	5	1	19246092	769	4.25	0.79	12	49.11	941.00	5038.00	5850	20230915	-31.71	2990	20221021	33.61	5850	-31.71	20230915	3475	14.96	20230103	5850	-31.71	20230915	2990	33.61	20221021	4.34	N	142210	500	96 억		1425066	N	N	0	N	00	N
62	20231020	120740	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4025	-405	5	-9.14	40221916435	9285179	2359.23	4520	4850	3925	5750	3105	4430	4331.83	7.40	0	-738664	4573	4501	4433	4361	4293	4467	4327	96	1320	500	3100	5	1	19246092	775	4.28	0.80	12	48.24	941.00	5038.00	5850	20230915	-31.20	2990	20221021	34.62	5850	-31.20	20230915	3475	15.83	20230103	5850	-31.20	20230915	2990	34.62	20221021	4.34	N	142210	500	96 억		1425066	N	N	0	N	00	N
63	20231020	110748	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4000	-430	5	-9.71	39424219165	9084744	2308.30	4520	4850	3925	5750	3105	4430	4339.59	7.40	0	-713192	4573	4501	4433	4361	4293	4467	4327	96	1320	500	3100	5	1	19246092	770	4.25	0.79	12	47.20	941.00	5038.00	5850	20230915	-31.62	2990	20221021	33.78	5850	-31.62	20230915	3475	15.11	20230103	5850	-31.62	20230915	2990	33.78	20221021	4.34	N	142210	500	96 억		1425066	N	N	0	N	00	N
64	20231020	100738	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4270	-160	5	-3.61	27373902345	6103808	1550.89	4520	4850	4270	5750	3105	4430	4484.74	7.40	0	-666945	4573	4501	4433	4361	4293	4467	4327	96	1320	500	3100	5	1	19246092	822	4.54	0.85	12	31.71	941.00	5038.00	5850	20230915	-27.01	2990	20221021	42.81	5850	-27.01	20230915	3475	22.88	20230103	5850	-27.01	20230915	2990	42.81	20221021	4.34	N	142210	500	96 억		1425066	N	N	0	N	00	N
65	20231020	090740	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4630	200	2	4.51	4943310665	1059720	269.26	4520	4850	4495	5750	3105	4430	4665.02	7.40	0	-185795	4573	4501	4433	4361	4293	4467	4327	96	1320	500	3100	5	1	19246092	891	4.92	0.92	12	5.51	941.00	5038.00	5850	20230915	-20.85	2990	20221021	54.85	5850	-20.85	20230915	3475	33.24	20230103	5850	-20.85	20230915	2990	54.85	20221021	4.34	N	142210	500	96 억		1425066	N	N	0	N	00	N
66	20231019	160737	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4430	-115	5	-2.53	1509029955	343478	77.35	4480	4505	4365	5900	3185	4545	4392.47	8.03	0	-120757	4925	4735	4620	4430	4315	4677	4372	96	1355	500	3180	5	1	19246092	853	4.71	0.88	12	1.78	941.00	5038.00	5850	20230915	-24.27	2940	20221017	50.68	5850	-24.27	20230915	3475	27.48	20230103	5850	-24.27	20230915	2990	48.16	20221021	4.43	N	142210	500	96 억		1544782	N	N	0	N	00	N
67	20231019	150731	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4395	-150	5	-3.30	1325561915	302034	68.02	4480	4505	4365	5900	3185	4545	4388.78	8.03	0	-122324	4925	4735	4620	4430	4315	4677	4372	96	1355	500	3180	5	1	19246092	846	4.67	0.87	12	1.57	941.00	5038.00	5850	20230915	-24.87	2940	20221017	49.49	5850	-24.87	20230915	3475	26.47	20230103	5850	-24.87	20230915	2990	46.99	20221021	4.43	N	142210	500	96 억		1544782	N	N	0	N	00	N
68	20231019	140740	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4390	-155	5	-3.41	1214398540	276678	62.31	4480	4505	4365	5900	3185	4545	4389.21	8.03	0	-118939	4925	4735	4620	4430	4315	4677	4372	96	1355	500	3180	5	1	19246092	845	4.67	0.87	12	1.44	941.00	5038.00	5850	20230915	-24.96	2940	20221017	49.32	5850	-24.96	20230915	3475	26.33	20230103	5850	-24.96	20230915	2990	46.82	20221021	4.43	N	142210	500	96 억		1544782	N	N	0	N	00	N
69	20231019	130732	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4380	-165	5	-3.63	1163561095	265082	59.70	4480	4505	4365	5900	3185	4545	4389.44	8.03	0	-112299	4925	4735	4620	4430	4315	4677	4372	96	1355	500	3180	5	1	19246092	843	4.65	0.87	12	1.38	941.00	5038.00	5850	20230915	-25.13	2940	20221017	48.98	5850	-25.13	20230915	3475	26.04	20230103	5850	-25.13	20230915	2990	46.49	20221021	4.43	N	142210	500	96 억		1544782	N	N	0	N	00	N
70	20231019	120738	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4370	-175	5	-3.85	1061902300	241833	54.46	4480	4505	4365	5900	3185	4545	4391.06	8.03	0	-106944	4925	4735	4620	4430	4315	4677	4372	96	1355	500	3180	5	1	19246092	841	4.64	0.87	12	1.26	941.00	5038.00	5850	20230915	-25.30	2940	20221017	48.64	5850	-25.30	20230915	3475	25.76	20230103	5850	-25.30	20230915	2990	46.15	20221021	4.43	N	142210	500	96 억		1544782	N	N	0	N	00	N
71	20231019	110734	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4390	-155	5	-3.41	901582870	205231	46.22	4480	4505	4365	5900	3185	4545	4393.02	8.03	0	-93424	4925	4735	4620	4430	4315	4677	4372	96	1355	500	3180	5	1	19246092	845	4.67	0.87	12	1.07	941.00	5038.00	5850	20230915	-24.96	2940	20221017	49.32	5850	-24.96	20230915	3475	26.33	20230103	5850	-24.96	20230915	2990	46.82	20221021	4.43	N	142210	500	96 억		1544782	N	N	0	N	00	N
72	20231019	100728	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4370	-175	5	-3.85	779722695	177439	39.96	4480	4505	4365	5900	3185	4545	4394.31	8.03	0	-85656	4925	4735	4620	4430	4315	4677	4372	96	1355	500	3180	5	1	19246092	841	4.64	0.87	12	0.92	941.00	5038.00	5850	20230915	-25.30	2940	20221017	48.64	5850	-25.30	20230915	3475	25.76	20230103	5850	-25.30	20230915	2990	46.15	20221021	4.43	N	142210	500	96 억		1544782	N	N	0	N	00	N
73	20231019	090738	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4395	-150	5	-3.30	200560670	45185	10.18	4480	4505	4380	5900	3185	4545	4438.66	8.03	0	-17718	4925	4735	4620	4430	4315	4677	4372	96	1355	500	3180	5	1	19246092	846	4.67	0.87	12	0.23	941.00	5038.00	5850	20230915	-24.87	2940	20221017	49.49	5850	-24.87	20230915	3475	26.47	20230103	5850	-24.87	20230915	2990	46.99	20221021	4.43	N	142210	500	96 억		1544782	N	N	0	N	00	N
74	20231018	160741	57	100.00	KOSDAQ		유통	N	N	N	N		N	4545	-215	5	-4.52	2021284710	442287	149.86	4725	4810	4505	6180	3335	4760	4570.27	8.33	0	-61565	5060	4910	4730	4580	4400	4985	4655	96	1420	500	3330	5	1	19246092	875	4.83	0.90	12	2.30	941.00	5038.00	5850	20230915	-22.31	2870	20221014	58.36	5850	-22.31	20230915	3475	30.79	20230103	5850	-22.31	20230915	2990	52.01	20221021	4.42	N	142210	500	96 억		1603191	N	N	0	N	00	N
75	20231018	150733	57	100.00	KOSDAQ		유통	N	N	N	N		N	4525	-235	5	-4.94	1940012485	424403	143.80	4725	4810	4505	6180	3335	4760	4571.15	8.33	0	-55930	5060	4910	4730	4580	4400	4985	4655	96	1420	500	3330	5	1	19246092	871	4.81	0.90	12	2.21	941.00	5038.00	5850	20230915	-22.65	2870	20221014	57.67	5850	-22.65	20230915	3475	30.22	20230103	5850	-22.65	20230915	2990	51.34	20221021	4.42	N	142210	500	96 억		1603191	N	N	0	N	00	N
76	20231018	140722	57	100.00	KOSDAQ		유통	N	N	N	N		N	4525	-235	5	-4.94	1599185930	348867	118.21	4725	4810	4520	6180	3335	4760	4583.94	8.33	0	-43238	5060	4910	4730	4580	4400	4985	4655	96	1420	500	3330	5	1	19246092	871	4.81	0.90	12	1.81	941.00	5038.00	5850	20230915	-22.65	2870	20221014	57.67	5850	-22.65	20230915	3475	30.22	20230103	5850	-22.65	20230915	2990	51.34	20221021	4.42	N	142210	500	96 억		1603191	N	N	0	N	00	N
77	20231018	130720	57	100.00	KOSDAQ		유통	N	N	N	N		N	4535	-225	5	-4.73	1400291925	304971	103.33	4725	4810	4520	6180	3335	4760	4591.55	8.33	0	-10785	5060	4910	4730	4580	4400	4985	4655	96	1420	500	3330	5	1	19246092	873	4.82	0.90	12	1.58	941.00	5038.00	5850	20230915	-22.48	2870	20221014	58.01	5850	-22.48	20230915	3475	30.50	20230103	5850	-22.48	20230915	2990	51.67	20221021	4.42	N	142210	500	96 억		1603191	N	N	0	N	00	N
78	20231018	120734	57	100.00	KOSDAQ		유통	N	N	N	N		N	4545	-215	5	-4.52	1271743405	276639	93.73	4725	4810	4520	6180	3335	4760	4597.12	8.33	0	10131	5060	4910	4730	4580	4400	4985	4655	96	1420	500	3330	5	1	19246092	875	4.83	0.90	12	1.44	941.00	5038.00	5850	20230915	-22.31	2870	20221014	58.36	5850	-22.31	20230915	3475	30.79	20230103	5850	-22.31	20230915	2990	52.01	20221021	4.42	N	142210	500	96 억		1603191	N	N	0	N	00	N
79	20231018	110727	57	100.00	KOSDAQ		유통	N	N	N	N		N	4560	-200	5	-4.20	1162223630	252642	85.60	4725	4810	4520	6180	3335	4760	4600.27	8.33	0	22713	5060	4910	4730	4580	4400	4985	4655	96	1420	500	3330	5	1	19246092	878	4.85	0.91	12	1.31	941.00	5038.00	5850	20230915	-22.05	2870	20221014	58.89	5850	-22.05	20230915	3475	31.22	20230103	5850	-22.05	20230915	2990	52.51	20221021	4.42	N	142210	500	96 억		1603191	N	N	0	N	00	N
80	20231018	100736	57	100.00	KOSDAQ		유통	N	N	N	N		N	4570	-190	5	-3.99	744838800	160938	54.53	4725	4810	4550	6180	3335	4760	4628.10	8.33	0	22251	5060	4910	4730	4580	4400	4985	4655	96	1420	500	3330	5	1	19246092	880	4.86	0.91	12	0.84	941.00	5038.00	5850	20230915	-21.88	2870	20221014	59.23	5850	-21.88	20230915	3475	31.51	20230103	5850	-21.88	20230915	2990	52.84	20221021	4.42	N	142210	500	96 억		1603191	N	N	0	N	00	N
81	20231018	090724	57	100.00	KOSDAQ		유통	N	N	N	N		N	4765	5	2	0.11	32035855	6769	2.29	4725	4810	4710	6180	3335	4760	4732.69	8.33	0	85	5060	4910	4730	4580	4400	4985	4655	96	1420	500	3330	5	1	19246092	917	5.06	0.95	12	0.04	941.00	5038.00	5850	20230915	-18.55	2870	20221014	66.03	5850	-18.55	20230915	3475	37.12	20230103	5850	-18.55	20230915	2990	59.36	20221021	4.42	N	142210	500	96 억		1603191	N	N	0	N	00	N
82	20231017	160728	57	100.00	KOSDAQ		유통	N	N	N	N		N	4760	255	2	5.66	1394800515	293969	171.40	4550	4880	4550	5850	3155	4505	4744.71	7.95	0	76405	4718	4611	4538	4431	4358	4575	4395	96	1345	500	3150	5	1	19246092	916	5.06	0.94	12	1.53	941.00	5038.00	5850	20230915	-18.63	2770	20221013	71.84	5850	-18.63	20230915	3475	36.98	20230103	5850	-18.63	20230915	2940	61.90	20221017	4.37	N	142210	500	96 억		1530293	N	N	0	N	00	N
83	20231017	150734	57	100.00	KOSDAQ		유통	N	N	N	N		N	4740	235	2	5.22	1294540760	272884	159.10	4550	4880	4550	5850	3155	4505	4743.97	7.95	0	72983	4718	4611	4538	4431	4358	4575	4395	96	1345	500	3150	5	1	19246092	912	5.04	0.94	12	1.42	941.00	5038.00	5850	20230915	-18.97	2770	20221013	71.12	5850	-18.97	20230915	3475	36.40	20230103	5850	-18.97	20230915	2940	61.22	20221017	4.37	N	142210	500	96 억		1530293	N	N	0	N	00	N
84	20231017	140733	57	100.00	KOSDAQ		유통	N	N	N	N		N	4760	255	2	5.66	1227126680	258630	150.79	4550	4880	4550	5850	3155	4505	4744.77	7.95	0	72669	4718	4611	4538	4431	4358	4575	4395	96	1345	500	3150	5	1	19246092	916	5.06	0.94	12	1.34	941.00	5038.00	5850	20230915	-18.63	2770	20221013	71.84	5850	-18.63	20230915	3475	36.98	20230103	5850	-18.63	20230915	2940	61.90	20221017	4.37	N	142210	500	96 억		1530293	N	N	0	N	00	N
85	20231017	130727	57	100.00	KOSDAQ		유통	N	N	N	N		N	4770	265	2	5.88	1163476900	245287	143.01	4550	4880	4550	5850	3155	4505	4743.38	7.95	0	73269	4718	4611	4538	4431	4358	4575	4395	96	1345	500	3150	5	1	19246092	918	5.07	0.95	12	1.27	941.00	5038.00	5850	20230915	-18.46	2770	20221013	72.20	5850	-18.46	20230915	3475	37.27	20230103	5850	-18.46	20230915	2940	62.24	20221017	4.37	N	142210	500	96 억		1530293	N	N	0	N	00	N
86	20231017	120732	57	100.00	KOSDAQ		유통	N	N	N	N		N	4720	215	2	4.77	1045096250	220467	128.54	4550	4880	4550	5850	3155	4505	4740.43	7.95	0	64824	4718	4611	4538	4431	4358	4575	4395	96	1345	500	3150	5	1	19246092	908	5.02	0.94	12	1.15	941.00	5038.00	5850	20230915	-19.32	2770	20221013	70.40	5850	-19.32	20230915	3475	35.83	20230103	5850	-19.32	20230915	2940	60.54	20221017	4.37	N	142210	500	96 억		1530293	N	N	0	N	00	N
87	20231017	110723	57	100.00	KOSDAQ		유통	N	N	N	N		N	4800	295	2	6.55	960074845	202480	118.05	4550	4880	4550	5850	3155	4505	4741.64	7.95	0	63436	4718	4611	4538	4431	4358	4575	4395	96	1345	500	3150	5	1	19246092	924	5.10	0.95	12	1.05	941.00	5038.00	5850	20230915	-17.95	2770	20221013	73.29	5850	-17.95	20230915	3475	38.13	20230103	5850	-17.95	20230915	2940	63.27	20221017	4.37	N	142210	500	96 억		1530293	N	N	0	N	00	N
88	20231017	100718	57	100.00	KOSDAQ		유통	N	N	N	N		N	4730	225	2	4.99	827070750	174611	101.81	4550	4880	4550	5850	3155	4505	4736.71	7.95	0	62632	4718	4611	4538	4431	4358	4575	4395	96	1345	500	3150	5	1	19246092	910	5.03	0.94	12	0.91	941.00	5038.00	5850	20230915	-19.15	2770	20221013	70.76	5850	-19.15	20230915	3475	36.12	20230103	5850	-19.15	20230915	2940	60.88	20221017	4.37	N	142210	500	96 억		1530293	N	N	0	N	00	N
89	20231017	090724	57	100.00	KOSDAQ		유통	N	N	N	N		N	4645	140	2	3.11	94311660	20352	11.87	4550	4675	4550	5850	3155	4505	4634.34	7.95	0	7529	4718	4611	4538	4431	4358	4575	4395	96	1345	500	3150	5	1	19246092	894	4.94	0.92	12	0.11	941.00	5038.00	5850	20230915	-20.60	2770	20221013	67.69	5850	-20.60	20230915	3475	33.67	20230103	5850	-20.60	20230915	2940	57.99	20221017	4.37	N	142210	500	96 억		1530293	N	N	0	N	00	N
90	20231016	160724	57	100.00	KOSDAQ		유통	N	N	N	N		N	4505	-150	5	-3.22	769458375	170135	92.48	4605	4645	4465	6050	3260	4655	4522.66	8.10	0	-29345	4951	4802	4696	4547	4441	4750	4495	96	1395	500	3250	5	1	19246092	867	4.79	0.89	12	0.88	941.00	5038.00	5850	20230915	-22.99	2770	20221013	62.64	5850	-22.99	20230915	3475	29.64	20230103	5850	-22.99	20230915	2940	53.23	20221017	4.44	N	142210	500	96 억		1559638	N	N	0	N	00	N
91	20231016	150724	57	100.00	KOSDAQ		유통	N	N	N	N		N	4520	-135	5	-2.90	727828860	160913	87.47	4605	4645	4465	6050	3260	4655	4523.10	8.10	0	-30752	4951	4802	4696	4547	4441	4750	4495	96	1395	500	3250	5	1	19246092	870	4.80	0.90	12	0.84	941.00	5038.00	5850	20230915	-22.74	2770	20221013	63.18	5850	-22.74	20230915	3475	30.07	20230103	5850	-22.74	20230915	2940	53.74	20221017	4.44	N	142210	500	96 억		1559638	N	N	0	N	00	N
92	20231016	140725	57	100.00	KOSDAQ		유통	N	N	N	N		N	4515	-140	5	-3.01	591528850	130549	70.97	4605	4645	4485	6050	3260	4655	4531.06	8.10	0	-27538	4951	4802	4696	4547	4441	4750	4495	96	1395	500	3250	5	1	19246092	869	4.80	0.90	12	0.68	941.00	5038.00	5850	20230915	-22.82	2770	20221013	63.00	5850	-22.82	20230915	3475	29.93	20230103	5850	-22.82	20230915	2940	53.57	20221017	4.44	N	142210	500	96 억		1559638	N	N	0	N	00	N
93	20231016	130720	57	100.00	KOSDAQ		유통	N	N	N	N		N	4530	-125	5	-2.69	562051620	124006	67.41	4605	4645	4485	6050	3260	4655	4532.43	8.10	0	-25996	4951	4802	4696	4547	4441	4750	4495	96	1395	500	3250	5	1	19246092	872	4.81	0.90	12	0.64	941.00	5038.00	5850	20230915	-22.56	2770	20221013	63.54	5850	-22.56	20230915	3475	30.36	20230103	5850	-22.56	20230915	2940	54.08	20221017	4.44	N	142210	500	96 억		1559638	N	N	0	N	00	N
94	20231016	120720	57	100.00	KOSDAQ		유통	N	N	N	N		N	4535	-120	5	-2.58	540517040	119233	64.81	4605	4645	4485	6050	3260	4655	4533.26	8.10	0	-25049	4951	4802	4696	4547	4441	4750	4495	96	1395	500	3250	5	1	19246092	873	4.82	0.90	12	0.62	941.00	5038.00	5850	20230915	-22.48	2770	20221013	63.72	5850	-22.48	20230915	3475	30.50	20230103	5850	-22.48	20230915	2940	54.25	20221017	4.44	N	142210	500	96 억		1559638	N	N	0	N	00	N
95	20231016	110716	57	100.00	KOSDAQ		유통	N	N	N	N		N	4515	-140	5	-3.01	421726900	92850	50.47	4605	4645	4505	6050	3260	4655	4541.99	8.10	0	-22958	4951	4802	4696	4547	4441	4750	4495	96	1395	500	3250	5	1	19246092	869	4.80	0.90	12	0.48	941.00	5038.00	5850	20230915	-22.82	2770	20221013	63.00	5850	-22.82	20230915	3475	29.93	20230103	5850	-22.82	20230915	2940	53.57	20221017	4.44	N	142210	500	96 억		1559638	N	N	0	N	00	N
96	20231016	100712	57	100.00	KOSDAQ		유통	N	N	N	N		N	4570	-85	5	-1.83	260644055	57250	31.12	4605	4645	4505	6050	3260	4655	4552.69	8.10	0	-2660	4951	4802	4696	4547	4441	4750	4495	96	1395	500	3250	5	1	19246092	880	4.86	0.91	12	0.30	941.00	5038.00	5850	20230915	-21.88	2770	20221013	64.98	5850	-21.88	20230915	3475	31.51	20230103	5850	-21.88	20230915	2940	55.44	20221017	4.44	N	142210	500	96 억		1559638	N	N	0	N	00	N
97	20231016	090715	57	100.00	KOSDAQ		유통	N	N	N	N		N	4540	-115	5	-2.47	122657960	26996	14.67	4605	4645	4505	6050	3260	4655	4543.46	8.10	0	5185	4951	4802	4696	4547	4441	4750	4495	96	1395	500	3250	5	1	19246092	874	4.82	0.90	12	0.14	941.00	5038.00	5850	20230915	-22.39	2770	20221013	63.90	5850	-22.39	20230915	3475	30.65	20230103	5850	-22.39	20230915	2940	54.42	20221017	4.44	N	142210	500	96 억		1559638	N	N	0	N	00	N
98	20231012	160736	57	100.00	KOSDAQ		유통	N	N	N	N		N	4705	5	2	0.11	700426995	147994	78.02	4760	4785	4660	6110	3290	4700	4732.93	8.21	0	-5955	4906	4802	4661	4557	4416	4855	4610	96	1410	500	3290	5	1	19246092	906	5.00	0.93	12	0.77	941.00	5038.00	5850	20230915	-19.57	2770	20221013	69.86	5850	-19.57	20230915	3475	35.40	20230103	5850	-19.57	20230915	2770	69.86	20221013	4.58	N	142210	500	96 억		1579495	N	N	0	N	00	N
99	20231012	150720	57	100.00	KOSDAQ		유통	N	N	N	N		N	4745	45	2	0.96	560219960	118274	62.36	4760	4785	4660	6110	3290	4700	4736.63	8.21	0	-2140	4906	4802	4661	4557	4416	4855	4610	96	1410	500	3290	5	1	19246092	913	5.04	0.94	12	0.61	941.00	5038.00	5850	20230915	-18.89	2770	20221013	71.30	5850	-18.89	20230915	3475	36.55	20230103	5850	-18.89	20230915	2770	71.30	20221013	4.58	N	142210	500	96 억		1579495	N	N	0	N	00	N
100	20231012	140719	57	100.00	KOSDAQ		유통	N	N	N	N		N	4730	30	2	0.64	439984175	92831	48.94	4760	4785	4660	6110	3290	4700	4739.63	8.21	0	-1467	4906	4802	4661	4557	4416	4855	4610	96	1410	500	3290	5	1	19246092	910	5.03	0.94	12	0.48	941.00	5038.00	5850	20230915	-19.15	2770	20221013	70.76	5850	-19.15	20230915	3475	36.12	20230103	5850	-19.15	20230915	2770	70.76	20221013	4.58	N	142210	500	96 억		1579495	N	N	0	N	00	N
101	20231012	130720	57	100.00	KOSDAQ		유통	N	N	N	N		N	4750	50	2	1.06	385609310	81372	42.90	4760	4775	4660	6110	3290	4700	4738.85	8.21	0	2548	4906	4802	4661	4557	4416	4855	4610	96	1410	500	3290	5	1	19246092	914	5.05	0.94	12	0.42	941.00	5038.00	5850	20230915	-18.80	2770	20221013	71.48	5850	-18.80	20230915	3475	36.69	20230103	5850	-18.80	20230915	2770	71.48	20221013	4.58	N	142210	500	96 억		1579495	N	N	0	N	00	N
102	20231012	120729	57	100.00	KOSDAQ		유통	N	N	N	N		N	4740	40	2	0.85	334889455	70714	37.28	4760	4775	4660	6110	3290	4700	4735.83	8.21	0	3745	4906	4802	4661	4557	4416	4855	4610	96	1410	500	3290	5	1	19246092	912	5.04	0.94	12	0.37	941.00	5038.00	5850	20230915	-18.97	2770	20221013	71.12	5850	-18.97	20230915	3475	36.40	20230103	5850	-18.97	20230915	2770	71.12	20221013	4.58	N	142210	500	96 억		1579495	N	N	0	N	00	N
103	20231012	110728	57	100.00	KOSDAQ		유통	N	N	N	N		N	4750	50	2	1.06	275713770	58224	30.70	4760	4775	4660	6110	3290	4700	4735.40	8.21	0	4518	4906	4802	4661	4557	4416	4855	4610	96	1410	500	3290	5	1	19246092	914	5.05	0.94	12	0.30	941.00	5038.00	5850	20230915	-18.80	2770	20221013	71.48	5850	-18.80	20230915	3475	36.69	20230103	5850	-18.80	20230915	2770	71.48	20221013	4.58	N	142210	500	96 억		1579495	N	N	0	N	00	N
104	20231012	100723	57	100.00	KOSDAQ		유통	N	N	N	N		N	4750	50	2	1.06	188871290	39930	21.05	4760	4775	4660	6110	3290	4700	4730.06	8.21	0	2501	4906	4802	4661	4557	4416	4855	4610	96	1410	500	3290	5	1	19246092	914	5.05	0.94	12	0.21	941.00	5038.00	5850	20230915	-18.80	2770	20221013	71.48	5850	-18.80	20230915	3475	36.69	20230103	5850	-18.80	20230915	2770	71.48	20221013	4.58	N	142210	500	96 억		1579495	N	N	0	N	00	N
105	20231012	090729	57	100.00	KOSDAQ		유통	N	N	N	N		N	4710	10	2	0.21	44018220	9347	4.93	4760	4760	4660	6110	3290	4700	4709.34	8.21	0	-1119	4906	4802	4661	4557	4416	4855	4610	96	1410	500	3290	5	1	19246092	906	5.01	0.93	12	0.05	941.00	5038.00	5850	20230915	-19.49	2770	20221013	70.04	5850	-19.49	20230915	3475	35.54	20230103	5850	-19.49	20230915	2770	70.04	20221013	4.58	N	142210	500	96 억		1579495	N	N	0	N	00	N
106	20231011	160719	57	100.00	KOSDAQ		유통	N	N	N	N		N	4700	195	2	4.33	885540175	188654	94.85	4520	4765	4520	5850	3155	4505	4694.88	7.92	0	54826	4818	4661	4568	4411	4318	4615	4365	96	1345	500	3150	5	1	19246092	905	4.99	0.93	12	0.98	941.00	5038.00	5850	20230915	-19.66	2770	20221013	69.68	5850	-19.66	20230915	3475	35.25	20230103	5850	-19.66	20230915	2770	69.68	20221013	4.66	N	142210	500	96 억		1523789	N	N	0	N	00	N
107	20231011	150722	57	100.00	KOSDAQ		유통	N	N	N	N		N	4690	185	2	4.11	860518485	183312	92.16	4520	4765	4520	5850	3155	4505	4695.21	7.92	0	55525	4818	4661	4568	4411	4318	4615	4365	96	1345	500	3150	5	1	19246092	903	4.98	0.93	12	0.95	941.00	5038.00	5850	20230915	-19.83	2770	20221013	69.31	5850	-19.83	20230915	3475	34.96	20230103	5850	-19.83	20230915	2770	69.31	20221013	4.66	N	142210	500	96 억		1523789	N	N	0	N	00	N
108	20231011	140726	57	100.00	KOSDAQ		유통	N	N	N	N		N	4690	185	2	4.11	834996250	177865	89.42	4520	4765	4520	5850	3155	4505	4695.50	7.92	0	55802	4818	4661	4568	4411	4318	4615	4365	96	1345	500	3150	5	1	19246092	903	4.98	0.93	12	0.92	941.00	5038.00	5850	20230915	-19.83	2770	20221013	69.31	5850	-19.83	20230915	3475	34.96	20230103	5850	-19.83	20230915	2770	69.31	20221013	4.66	N	142210	500	96 억		1523789	N	N	0	N	00	N
109	20231011	130716	57	100.00	KOSDAQ		유통	N	N	N	N		N	4705	200	2	4.44	789129760	168069	84.50	4520	4765	4520	5850	3155	4505	4696.29	7.92	0	56133	4818	4661	4568	4411	4318	4615	4365	96	1345	500	3150	5	1	19246092	906	5.00	0.93	12	0.87	941.00	5038.00	5850	20230915	-19.57	2770	20221013	69.86	5850	-19.57	20230915	3475	35.40	20230103	5850	-19.57	20230915	2770	69.86	20221013	4.66	N	142210	500	96 억		1523789	N	N	0	N	00	N
110	20231011	120731	57	100.00	KOSDAQ		유통	N	N	N	N		N	4710	205	2	4.55	730040110	155496	78.18	4520	4765	4520	5850	3155	4505	4696.01	7.92	0	54388	4818	4661	4568	4411	4318	4615	4365	96	1345	500	3150	5	1	19246092	906	5.01	0.93	12	0.81	941.00	5038.00	5850	20230915	-19.49	2770	20221013	70.04	5850	-19.49	20230915	3475	35.54	20230103	5850	-19.49	20230915	2770	70.04	20221013	4.66	N	142210	500	96 억		1523789	N	N	0	N	00	N
111	20231011	110724	57	100.00	KOSDAQ		유통	N	N	N	N		N	4740	235	2	5.22	652217530	138994	69.88	4520	4765	4520	5850	3155	4505	4693.62	7.92	0	51470	4818	4661	4568	4411	4318	4615	4365	96	1345	500	3150	5	1	19246092	912	5.04	0.94	12	0.72	941.00	5038.00	5850	20230915	-18.97	2770	20221013	71.12	5850	-18.97	20230915	3475	36.40	20230103	5850	-18.97	20230915	2770	71.12	20221013	4.66	N	142210	500	96 억		1523789	N	N	0	N	00	N
112	20231011	100720	57	100.00	KOSDAQ		유통	N	N	N	N		N	4705	200	2	4.44	511390635	109314	54.96	4520	4755	4520	5850	3155	4505	4679.60	7.92	0	45881	4818	4661	4568	4411	4318	4615	4365	96	1345	500	3150	5	1	19246092	906	5.00	0.93	12	0.57	941.00	5038.00	5850	20230915	-19.57	2770	20221013	69.86	5850	-19.57	20230915	3475	35.40	20230103	5850	-19.57	20230915	2770	69.86	20221013	4.66	N	142210	500	96 억		1523789	N	N	0	N	00	N
113	20231011	090725	57	100.00	KOSDAQ		유통	N	N	N	N		N	4665	160	2	3.55	165743150	36005	18.10	4520	4665	4520	5850	3155	4505	4605.83	7.92	0	16358	4818	4661	4568	4411	4318	4615	4365	96	1345	500	3150	5	1	19246092	898	4.96	0.93	12	0.19	941.00	5038.00	5850	20230915	-20.26	2770	20221013	68.41	5850	-20.26	20230915	3475	34.24	20230103	5850	-20.26	20230915	2770	68.41	20221013	4.66	N	142210	500	96 억		1523789	N	N	0	N	00	N
114	20231010	160716	57	100.00	KOSDAQ		유통	N	N	N	N		N	4505	-145	5	-3.12	913353040	198809	144.94	4700	4725	4475	6040	3255	4650	4594.08	8.09	0	-32421	4803	4726	4588	4511	4373	4765	4550	96	1390	500	3250	5	1	19246092	867	4.79	0.89	12	1.03	941.00	5038.00	5850	20230915	-22.99	2770	20221013	62.64	5850	-22.99	20230915	3475	29.64	20230103	5850	-22.99	20230915	2770	62.64	20221013	4.91	N	142210	500	96 억		1556930	N	N	0	N	00	N
115	20231010	150714	57	100.00	KOSDAQ		유통	N	N	N	N		N	4515	-135	5	-2.90	883657255	192222	140.14	4700	4725	4475	6040	3255	4650	4596.91	8.09	0	-30780	4803	4726	4588	4511	4373	4765	4550	96	1390	500	3250	5	1	19246092	869	4.80	0.90	12	1.00	941.00	5038.00	5850	20230915	-22.82	2770	20221013	63.00	5850	-22.82	20230915	3475	29.93	20230103	5850	-22.82	20230915	2770	63.00	20221013	4.91	N	142210	500	96 억		1556930	N	N	0	N	00	N
116	20231010	140719	57	100.00	KOSDAQ		유통	N	N	N	N		N	4535	-115	5	-2.47	742153170	160810	117.24	4700	4725	4490	6040	3255	4650	4614.97	8.09	0	-20267	4803	4726	4588	4511	4373	4765	4550	96	1390	500	3250	5	1	19246092	873	4.82	0.90	12	0.84	941.00	5038.00	5850	20230915	-22.48	2770	20221013	63.72	5850	-22.48	20230915	3475	30.50	20230103	5850	-22.48	20230915	2770	63.72	20221013	4.91	N	142210	500	96 억		1556930	N	N	0	N	00	N
117	20231010	130711	57	100.00	KOSDAQ		유통	N	N	N	N		N	4540	-110	5	-2.37	665097300	143733	104.79	4700	4725	4500	6040	3255	4650	4627.22	8.09	0	-19829	4803	4726	4588	4511	4373	4765	4550	96	1390	500	3250	5	1	19246092	874	4.82	0.90	12	0.75	941.00	5038.00	5850	20230915	-22.39	2770	20221013	63.90	5850	-22.39	20230915	3475	30.65	20230103	5850	-22.39	20230915	2770	63.90	20221013	4.91	N	142210	500	96 억		1556930	N	N	0	N	00	N
118	20231010	120710	57	100.00	KOSDAQ		유통	N	N	N	N		N	4640	-10	5	-0.22	508633510	109389	79.75	4700	4725	4600	6040	3255	4650	4649.77	8.09	0	-4213	4803	4726	4588	4511	4373	4765	4550	96	1390	500	3250	5	1	19246092	893	4.93	0.92	12	0.57	941.00	5038.00	5850	20230915	-20.68	2770	20221013	67.51	5850	-20.68	20230915	3475	33.53	20230103	5850	-20.68	20230915	2770	67.51	20221013	4.91	N	142210	500	96 억		1556930	N	N	0	N	00	N
119	20231010	110658	57	100.00	KOSDAQ		유통	N	N	N	N		N	4650	0	3	0.00	412186415	88531	64.54	4700	4725	4620	6040	3255	4650	4655.88	8.09	0	6275	4803	4726	4588	4511	4373	4765	4550	96	1390	500	3250	5	1	19246092	895	4.94	0.92	12	0.46	941.00	5038.00	5850	20230915	-20.51	2770	20221013	67.87	5850	-20.51	20230915	3475	33.81	20230103	5850	-20.51	20230915	2770	67.87	20221013	4.91	N	142210	500	96 억		1556930	N	N	0	N	00	N
120	20231010	100705	57	100.00	KOSDAQ		유통	N	N	N	N		N	4645	-5	5	-0.11	320633980	68842	50.19	4700	4725	4620	6040	3255	4650	4657.60	8.09	0	-2960	4803	4726	4588	4511	4373	4765	4550	96	1390	500	3250	5	1	19246092	894	4.94	0.92	12	0.36	941.00	5038.00	5850	20230915	-20.60	2770	20221013	67.69	5850	-20.60	20230915	3475	33.67	20230103	5850	-20.60	20230915	2770	67.69	20221013	4.91	N	142210	500	96 억		1556930	N	N	0	N	00	N
121	20231010	090659	57	100.00	KOSDAQ		유통	N	N	N	N		N	4655	5	2	0.11	75991245	16290	11.88	4700	4725	4620	6040	3255	4650	4665.44	8.09	0	-3979	4803	4726	4588	4511	4373	4765	4550	96	1390	500	3250	5	1	19246092	896	4.95	0.92	12	0.08	941.00	5038.00	5850	20230915	-20.43	2770	20221013	68.05	5850	-20.43	20230915	3475	33.96	20230103	5850	-20.43	20230915	2770	68.05	20221013	4.91	N	142210	500	96 억		1556930	N	N	0	N	00	N
122	20231006	160708	57	100.00	KOSDAQ		유통	N	N	N	N		N	4650	170	2	3.79	624301440	135403	52.02	4450	4665	4450	5820	3140	4480	4610.76	8.07	0	3429	4800	4640	4540	4380	4280	4590	4330	96	1340	500	3130	5	1	19246092	895	4.94	0.92	12	0.70	941.00	5038.00	5850	20230915	-20.51	2770	20221013	67.87	5850	-20.51	20230915	3475	33.81	20230103	5850	-20.51	20230915	2770	67.87	20221013	4.87	N	142210	500	96 억		1553501	N	N	0	N	00	N
123	20231006	150657	57	100.00	KOSDAQ		유통	N	N	N	N		N	4620	140	2	3.12	594594345	128995	49.56	4450	4665	4450	5820	3140	4480	4609.52	8.07	0	2950	4800	4640	4540	4380	4280	4590	4330	96	1340	500	3130	5	1	19246092	889	4.91	0.92	12	0.67	941.00	5038.00	5850	20230915	-21.03	2770	20221013	66.79	5850	-21.03	20230915	3475	32.95	20230103	5850	-21.03	20230915	2770	66.79	20221013	4.87	N	142210	500	96 억		1553501	N	N	0	N	00	N
124	20231006	140658	57	100.00	KOSDAQ		유통	N	N	N	N		N	4650	170	2	3.79	473417505	102708	39.46	4450	4665	4450	5820	3140	4480	4609.45	8.07	0	2832	4800	4640	4540	4380	4280	4590	4330	96	1340	500	3130	5	1	19246092	895	4.94	0.92	12	0.53	941.00	5038.00	5850	20230915	-20.51	2770	20221013	67.87	5850	-20.51	20230915	3475	33.81	20230103	5850	-20.51	20230915	2770	67.87	20221013	4.87	N	142210	500	96 억		1553501	N	N	0	N	00	N
125	20231006	130651	57	100.00	KOSDAQ		유통	N	N	N	N		N	4655	175	2	3.91	438997270	95308	36.62	4450	4665	4450	5820	3140	4480	4606.20	8.07	0	4328	4800	4640	4540	4380	4280	4590	4330	96	1340	500	3130	5	1	19246092	896	4.95	0.92	12	0.50	941.00	5038.00	5850	20230915	-20.43	2770	20221013	68.05	5850	-20.43	20230915	3475	33.96	20230103	5850	-20.43	20230915	2770	68.05	20221013	4.87	N	142210	500	96 억		1553501	N	N	0	N	00	N
126	20231006	120650	57	100.00	KOSDAQ		유통	N	N	N	N		N	4650	170	2	3.79	406096600	88238	33.90	4450	4665	4450	5820	3140	4480	4602.40	8.07	0	3990	4800	4640	4540	4380	4280	4590	4330	96	1340	500	3130	5	1	19246092	895	4.94	0.92	12	0.46	941.00	5038.00	5850	20230915	-20.51	2770	20221013	67.87	5850	-20.51	20230915	3475	33.81	20230103	5850	-20.51	20230915	2770	67.87	20221013	4.87	N	142210	500	96 억		1553501	N	N	0	N	00	N
127	20231006	110643	57	100.00	KOSDAQ		유통	N	N	N	N		N	4625	145	2	3.24	307059175	66862	25.69	4450	4665	4450	5820	3140	4480	4592.57	8.07	0	10370	4800	4640	4540	4380	4280	4590	4330	96	1340	500	3130	5	1	19246092	890	4.91	0.92	12	0.35	941.00	5038.00	5850	20230915	-20.94	2770	20221013	66.97	5850	-20.94	20230915	3475	33.09	20230103	5850	-20.94	20230915	2770	66.97	20221013	4.87	N	142210	500	96 억		1553501	N	N	0	N	00	N
128	20231006	100648	57	100.00	KOSDAQ		유통	N	N	N	N		N	4650	170	2	3.79	226167880	49390	18.98	4450	4665	4450	5820	3140	4480	4579.39	8.07	0	11237	4800	4640	4540	4380	4280	4590	4330	96	1340	500	3130	5	1	19246092	895	4.94	0.92	12	0.26	941.00	5038.00	5850	20230915	-20.51	2770	20221013	67.87	5850	-20.51	20230915	3475	33.81	20230103	5850	-20.51	20230915	2770	67.87	20221013	4.87	N	142210	500	96 억		1553501	N	N	0	N	00	N
129	20231006	090644	57	100.00	KOSDAQ		유통	N	N	N	N		N	4560	80	2	1.79	61928245	13697	5.26	4450	4565	4450	5820	3140	4480	4521.54	8.07	0	834	4800	4640	4540	4380	4280	4590	4330	96	1340	500	3130	5	1	19246092	878	4.85	0.91	12	0.07	941.00	5038.00	5850	20230915	-22.05	2770	20221013	64.62	5850	-22.05	20230915	3475	31.22	20230103	5850	-22.05	20230915	2770	64.62	20221013	4.87	N	142210	500	96 억		1553501	N	N	0	N	00	N