KissMeData/033320/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	160420	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	-330	5	-7.56	4102173155	977428	31.92	4275	4390	4020	5670	3060	4365	4196.98	0.50	0	-95105	4718	4541	4318	4141	3918	4430	4030	96	1305	500	2700	5	1	19114432	771	269.00	0.71	12	5.11	15.00	5687.00	6840	20230602	-41.01	3265	20221226	23.58	6840	-41.01	20230602	3690	9.35	20231006	6840	-41.01	20230602	3265	23.58	20221226	6.90	N	033320	500	95 억		95832	N	N	0	N	00	N
3	20231031	150425	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-305	5	-6.99	3809746650	904952	29.55	4275	4390	4035	5670	3060	4365	4209.55	0.50	0	-95227	4718	4541	4318	4141	3918	4430	4030	96	1305	500	2700	5	1	19114432	776	270.67	0.71	12	4.73	15.00	5687.00	6840	20230602	-40.64	3265	20221226	24.35	6840	-40.64	20230602	3690	10.03	20231006	6840	-40.64	20230602	3265	24.35	20221226	6.90	N	033320	500	95 억		95832	N	N	0	N	00	N
4	20231031	140430	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-315	5	-7.22	3504264430	829575	27.09	4275	4390	4035	5670	3060	4365	4223.83	0.50	0	-76314	4718	4541	4318	4141	3918	4430	4030	96	1305	500	2700	5	1	19114432	774	270.00	0.71	12	4.34	15.00	5687.00	6840	20230602	-40.79	3265	20221226	24.04	6840	-40.79	20230602	3690	9.76	20231006	6840	-40.79	20230602	3265	24.04	20221226	6.90	N	033320	500	95 억		95832	N	N	0	N	00	N
5	20231031	130426	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	-270	5	-6.19	3070833785	722849	23.61	4275	4390	4060	5670	3060	4365	4247.92	0.50	0	-52079	4718	4541	4318	4141	3918	4430	4030	96	1305	500	2700	5	1	19114432	783	273.00	0.72	12	3.78	15.00	5687.00	6840	20230602	-40.13	3265	20221226	25.42	6840	-40.13	20230602	3690	10.98	20231006	6840	-40.13	20230602	3265	25.42	20221226	6.90	N	033320	500	95 억		95832	N	N	0	N	00	N
6	20231031	120422	57	100.00	KOSDAQ		유통	N	N	N	N		N	4175	-190	5	-4.35	2471437640	577245	18.85	4275	4390	4150	5670	3060	4365	4281.15	0.50	0	-9431	4718	4541	4318	4141	3918	4430	4030	96	1305	500	2700	5	1	19114432	798	278.33	0.73	12	3.02	15.00	5687.00	6840	20230602	-38.96	3265	20221226	27.87	6840	-38.96	20230602	3690	13.14	20231006	6840	-38.96	20230602	3265	27.87	20221226	6.90	N	033320	500	95 억		95832	N	N	0	N	00	N
7	20231031	110434	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	-55	5	-1.26	1974193495	459242	15.00	4275	4390	4205	5670	3060	4365	4298.52	0.50	0	12683	4718	4541	4318	4141	3918	4430	4030	96	1305	500	2700	5	1	19114432	824	287.33	0.76	12	2.40	15.00	5687.00	6840	20230602	-36.99	3265	20221226	32.01	6840	-36.99	20230602	3690	16.80	20231006	6840	-36.99	20230602	3265	32.01	20221226	6.90	N	033320	500	95 억		95832	N	N	0	N	00	N
8	20231031	100429	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	-55	5	-1.26	1284560060	297966	9.73	4275	4390	4205	5670	3060	4365	4310.74	0.50	0	26902	4718	4541	4318	4141	3918	4430	4030	96	1305	500	2700	5	1	19114432	824	287.33	0.76	12	1.56	15.00	5687.00	6840	20230602	-36.99	3265	20221226	32.01	6840	-36.99	20230602	3690	16.80	20231006	6840	-36.99	20230602	3265	32.01	20221226	6.90	N	033320	500	95 억		95832	N	N	0	N	00	N
9	20231031	090425	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	-110	5	-2.52	391059375	91689	2.99	4275	4310	4205	5670	3060	4365	4262.86	0.50	0	14553	4718	4541	4318	4141	3918	4430	4030	96	1305	500	2700	5	1	19114432	813	283.67	0.75	12	0.48	15.00	5687.00	6840	20230602	-37.79	3265	20221226	30.32	6840	-37.79	20230602	3690	15.31	20231006	6840	-37.79	20230602	3265	30.32	20221226	6.90	N	033320	500	95 억		95832	N	N	0	N	00	N
10	20231030	160421	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	170	2	4.05	13017064120	3008672	235.60	4375	4495	4095	5450	2940	4195	4326.46	1.84	0	-250636	4518	4356	4228	4066	3938	4292	4002	96	1255	500	2600	5	1	19114432	834	291.00	0.77	12	15.74	15.00	5687.00	6840	20230602	-36.18	3265	20221226	33.69	6840	-36.18	20230602	3690	18.29	20231006	6840	-36.18	20230602	3265	33.69	20221226	6.83	N	033320	500	95 억		351600	N	N	0	N	00	N
11	20231030	150412	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	130	2	3.10	12549737110	2901191	227.18	4375	4495	4095	5450	2940	4195	4325.73	1.84	0	-273379	4518	4356	4228	4066	3938	4292	4002	96	1255	500	2600	5	1	19114432	827	288.33	0.76	12	15.18	15.00	5687.00	6840	20230602	-36.77	3265	20221226	32.47	6840	-36.77	20230602	3690	17.21	20231006	6840	-36.77	20230602	3265	32.47	20221226	6.83	N	033320	500	95 억		351600	N	N	0	N	00	N
12	20231030	140414	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	160	2	3.81	12005590405	2776215	217.40	4375	4495	4095	5450	2940	4195	4324.46	1.84	0	-297374	4518	4356	4228	4066	3938	4292	4002	96	1255	500	2600	5	1	19114432	832	290.33	0.77	12	14.52	15.00	5687.00	6840	20230602	-36.33	3265	20221226	33.38	6840	-36.33	20230602	3690	18.02	20231006	6840	-36.33	20230602	3265	33.38	20221226	6.83	N	033320	500	95 억		351600	N	N	0	N	00	N
13	20231030	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	160	2	3.81	11511610580	2662658	208.50	4375	4495	4095	5450	2940	4195	4323.37	1.84	0	-331664	4518	4356	4228	4066	3938	4292	4002	96	1255	500	2600	5	1	19114432	832	290.33	0.77	12	13.93	15.00	5687.00	6840	20230602	-36.33	3265	20221226	33.38	6840	-36.33	20230602	3690	18.02	20231006	6840	-36.33	20230602	3265	33.38	20221226	6.83	N	033320	500	95 억		351600	N	N	0	N	00	N
14	20231030	120408	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	135	2	3.22	7968402935	1854618	145.23	4375	4495	4095	5450	2940	4195	4296.53	1.84	0	-269670	4518	4356	4228	4066	3938	4292	4002	96	1255	500	2600	5	1	19114432	828	288.67	0.76	12	9.70	15.00	5687.00	6840	20230602	-36.70	3265	20221226	32.62	6840	-36.70	20230602	3690	17.34	20231006	6840	-36.70	20230602	3265	32.62	20221226	6.83	N	033320	500	95 억		351600	N	N	0	N	00	N
15	20231030	110408	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	80	2	1.91	6845921480	1594616	124.87	4375	4495	4095	5450	2940	4195	4293.16	1.84	0	-349179	4518	4356	4228	4066	3938	4292	4002	96	1255	500	2600	5	1	19114432	817	285.00	0.75	12	8.34	15.00	5687.00	6840	20230602	-37.50	3265	20221226	30.93	6840	-37.50	20230602	3690	15.85	20231006	6840	-37.50	20230602	3265	30.93	20221226	6.83	N	033320	500	95 억		351600	N	N	0	N	00	N
16	20231030	100411	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	-5	5	-0.12	5614992170	1305295	102.21	4375	4495	4095	5450	2940	4195	4301.73	1.84	0	-394528	4518	4356	4228	4066	3938	4292	4002	96	1255	500	2600	5	1	19114432	801	279.33	0.74	12	6.83	15.00	5687.00	6840	20230602	-38.74	3265	20221226	28.33	6840	-38.74	20230602	3690	13.55	20231006	6840	-38.74	20230602	3265	28.33	20221226	6.83	N	033320	500	95 억		351600	N	N	0	N	00	N
17	20231030	090406	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	160	2	3.81	2418105170	548539	42.95	4375	4495	4335	5450	2940	4195	4408.37	1.84	0	-165631	4518	4356	4228	4066	3938	4292	4002	96	1255	500	2600	5	1	19114432	832	290.33	0.77	12	2.87	15.00	5687.00	6840	20230602	-36.33	3265	20221226	33.38	6840	-36.33	20230602	3690	18.02	20231006	6840	-36.33	20230602	3265	33.38	20221226	6.83	N	033320	500	95 억		351600	N	N	0	N	00	N
18	20231027	150409	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4210	-155	5	-3.55	3755836970	890004	64.39	4365	4390	4100	5670	3060	4365	4219.96	1.33	0	96720	5051	4707	4516	4172	3981	4612	4077	96	1305	500	2700	5	1	19114432	805	280.67	0.74	12	4.66	15.00	5687.00	6840	20230602	-38.45	3265	20221226	28.94	6840	-38.45	20230602	3690	14.09	20231006	6840	-38.45	20230602	3265	28.94	20221226	6.50	N	033320	500	95 억		254744	N	N	0	N	00	N
19	20231027	140408	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4205	-160	5	-3.67	3325353865	787132	56.95	4365	4390	4100	5670	3060	4365	4224.58	1.33	0	91420	5051	4707	4516	4172	3981	4612	4077	96	1305	500	2700	5	1	19114432	804	280.33	0.74	12	4.12	15.00	5687.00	6840	20230602	-38.52	3265	20221226	28.79	6840	-38.52	20230602	3690	13.96	20231006	6840	-38.52	20230602	3265	28.79	20221226	6.50	N	033320	500	95 억		254744	N	N	0	N	00	N
20	20231027	130405	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4225	-140	5	-3.21	3046062875	720774	52.15	4365	4390	4100	5670	3060	4365	4226.03	1.33	0	74733	5051	4707	4516	4172	3981	4612	4077	96	1305	500	2700	5	1	19114432	808	281.67	0.74	12	3.77	15.00	5687.00	6840	20230602	-38.23	3265	20221226	29.40	6840	-38.23	20230602	3690	14.50	20231006	6840	-38.23	20230602	3265	29.40	20221226	6.50	N	033320	500	95 억		254744	N	N	0	N	00	N
21	20231027	120411	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4280	-85	5	-1.95	2721278070	644242	46.61	4365	4390	4100	5670	3060	4365	4223.92	1.33	0	66503	5051	4707	4516	4172	3981	4612	4077	96	1305	500	2700	5	1	19114432	818	285.33	0.75	12	3.37	15.00	5687.00	6840	20230602	-37.43	3265	20221226	31.09	6840	-37.43	20230602	3690	15.99	20231006	6840	-37.43	20230602	3265	31.09	20221226	6.50	N	033320	500	95 억		254744	N	N	0	N	00	N
22	20231027	110414	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4230	-135	5	-3.09	2310304820	547805	39.63	4365	4390	4100	5670	3060	4365	4217.28	1.33	0	51857	5051	4707	4516	4172	3981	4612	4077	96	1305	500	2700	5	1	19114432	809	282.00	0.74	12	2.87	15.00	5687.00	6840	20230602	-38.16	3265	20221226	29.56	6840	-38.16	20230602	3690	14.63	20231006	6840	-38.16	20230602	3265	29.56	20221226	6.50	N	033320	500	95 억		254744	N	N	0	N	00	N
23	20231027	100409	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4130	-235	5	-5.38	1901183300	450270	32.58	4365	4390	4100	5670	3060	4365	4222.20	1.33	0	38257	5051	4707	4516	4172	3981	4612	4077	96	1305	500	2700	5	1	19114432	789	275.33	0.73	12	2.36	15.00	5687.00	6840	20230602	-39.62	3265	20221226	26.49	6840	-39.62	20230602	3690	11.92	20231006	6840	-39.62	20230602	3265	26.49	20221226	6.50	N	033320	500	95 억		254744	N	N	0	N	00	N
24	20231027	090405	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4290	-75	5	-1.72	423145420	97490	7.05	4365	4390	4280	5670	3060	4365	4340.30	1.33	0	2995	5051	4707	4516	4172	3981	4612	4077	96	1305	500	2700	5	1	19114432	820	286.00	0.75	12	0.51	15.00	5687.00	6840	20230602	-37.28	3265	20221226	31.39	6840	-37.28	20230602	3690	16.26	20231006	6840	-37.28	20230602	3265	31.39	20221226	6.50	N	033320	500	95 억		254744	N	N	0	N	00	N
25	20231026	160403	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4365	-505	5	-10.37	6011842355	1331220	89.84	4795	4860	4325	6330	3410	4870	4516.57	1.69	0	-64475	5290	5080	4950	4740	4610	5015	4675	96	1460	500	3010	5	1	19114432	834	291.00	0.77	12	6.96	15.00	5687.00	6840	20230602	-36.18	3265	20221226	33.69	6840	-36.18	20230602	3690	18.29	20231006	6840	-36.18	20230602	3265	33.69	20221226	6.31	N	033320	500	95 억		322683	N	N	0	N	00	N
26	20231026	150403	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4385	-485	5	-9.96	5414871650	1195214	80.67	4795	4860	4325	6330	3410	4870	4529.01	1.69	0	-74215	5290	5080	4950	4740	4610	5015	4675	96	1460	500	3010	5	1	19114432	838	292.33	0.77	12	6.25	15.00	5687.00	6840	20230602	-35.89	3265	20221226	34.30	6840	-35.89	20230602	3690	18.83	20231006	6840	-35.89	20230602	3265	34.30	20221226	6.31	N	033320	500	95 억		322683	N	N	0	N	00	N
27	20231026	140404	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4420	-450	5	-9.24	4712440235	1034799	69.84	4795	4860	4360	6330	3410	4870	4552.41	1.69	0	-74463	5290	5080	4950	4740	4610	5015	4675	96	1460	500	3010	5	1	19114432	845	294.67	0.78	12	5.41	15.00	5687.00	6840	20230602	-35.38	3265	20221226	35.38	6840	-35.38	20230602	3690	19.78	20231006	6840	-35.38	20230602	3265	35.38	20221226	6.31	N	033320	500	95 억		322683	N	N	0	N	00	N
28	20231026	130404	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4415	-455	5	-9.34	4424170655	969304	65.42	4795	4860	4360	6330	3410	4870	4562.67	1.69	0	-62382	5290	5080	4950	4740	4610	5015	4675	96	1460	500	3010	5	1	19114432	844	294.33	0.78	12	5.07	15.00	5687.00	6840	20230602	-35.45	3265	20221226	35.22	6840	-35.45	20230602	3690	19.65	20231006	6840	-35.45	20230602	3265	35.22	20221226	6.31	N	033320	500	95 억		322683	N	N	0	N	00	N
29	20231026	120403	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4415	-455	5	-9.34	4044811300	882895	59.59	4795	4860	4395	6330	3410	4870	4579.63	1.69	0	-53485	5290	5080	4950	4740	4610	5015	4675	96	1460	500	3010	5	1	19114432	844	294.33	0.78	12	4.62	15.00	5687.00	6840	20230602	-35.45	3265	20221226	35.22	6840	-35.45	20230602	3690	19.65	20231006	6840	-35.45	20230602	3265	35.22	20221226	6.31	N	033320	500	95 억		322683	N	N	0	N	00	N
30	20231026	110406	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4440	-430	5	-8.83	3598991270	781938	52.77	4795	4860	4440	6330	3410	4870	4600.91	1.69	0	-52503	5290	5080	4950	4740	4610	5015	4675	96	1460	500	3010	5	1	19114432	849	296.00	0.78	12	4.09	15.00	5687.00	6840	20230602	-35.09	3265	20221226	35.99	6840	-35.09	20230602	3690	20.33	20231006	6840	-35.09	20230602	3265	35.99	20221226	6.31	N	033320	500	95 억		322683	N	N	0	N	00	N
31	20231026	100406	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4485	-385	5	-7.91	3052691210	659693	44.52	4795	4860	4460	6330	3410	4870	4625.56	1.69	0	-19950	5290	5080	4950	4740	4610	5015	4675	96	1460	500	3010	5	1	19114432	857	299.00	0.79	12	3.45	15.00	5687.00	6840	20230602	-34.43	3265	20221226	37.37	6840	-34.43	20230602	3690	21.54	20231006	6840	-34.43	20230602	3265	37.37	20221226	6.31	N	033320	500	95 억		322683	N	N	0	N	00	N
32	20231026	090404	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4825	-45	5	-0.92	371369220	77264	5.21	4795	4855	4760	6330	3410	4870	4802.03	1.69	0	292	5290	5080	4950	4740	4610	5015	4675	96	1460	500	3010	5	1	19114432	922	321.67	0.85	12	0.40	15.00	5687.00	6840	20230602	-29.46	3265	20221226	47.78	6840	-29.46	20230602	3690	30.76	20231006	6840	-29.46	20230602	3265	47.78	20221226	6.31	N	033320	500	95 억		322683	N	N	0	N	00	N
33	20231025	160405	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4870	-270	5	-5.25	7112375350	1429015	46.12	5100	5160	4820	6680	3600	5140	4977.29	1.72	0	-15764	5733	5436	5193	4896	4653	5315	4775	96	1540	500	3180	5	1	19114432	931	324.67	0.86	12	7.48	15.00	5687.00	6840	20230602	-28.80	3265	20221226	49.16	6840	-28.80	20230602	3690	31.98	20231006	6840	-28.80	20230602	3265	49.16	20221226	6.08	N	033320	500	95 억		329398	N	N	0	N	00	N
34	20231025	150405	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4905	-235	5	-4.57	6474049415	1298045	41.89	5100	5160	4820	6680	3600	5140	4987.29	1.72	0	-15903	5733	5436	5193	4896	4653	5315	4775	96	1540	500	3180	5	1	19114432	938	327.00	0.86	12	6.79	15.00	5687.00	6840	20230602	-28.29	3265	20221226	50.23	6840	-28.29	20230602	3690	32.93	20231006	6840	-28.29	20230602	3265	50.23	20221226	6.08	N	033320	500	95 억		329398	N	N	0	N	00	N
35	20231025	140402	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4880	-260	5	-5.06	5626727590	1125225	36.31	5100	5160	4820	6680	3600	5140	5000.27	1.72	0	-30683	5733	5436	5193	4896	4653	5315	4775	96	1540	500	3180	5	1	19114432	933	325.33	0.86	12	5.89	15.00	5687.00	6840	20230602	-28.65	3265	20221226	49.46	6840	-28.65	20230602	3690	32.25	20231006	6840	-28.65	20230602	3265	49.46	20221226	6.08	N	033320	500	95 억		329398	N	N	0	N	00	N
36	20231025	130404	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4995	-145	5	-2.82	4143106545	822060	26.53	5100	5160	4950	6680	3600	5140	5039.65	1.72	0	-27596	5733	5436	5193	4896	4653	5315	4775	96	1540	500	3180	5	1	19114432	955	333.00	0.88	12	4.30	15.00	5687.00	6840	20230602	-26.97	3265	20221226	52.99	6840	-26.97	20230602	3690	35.37	20231006	6840	-26.97	20230602	3265	52.99	20221226	6.08	N	033320	500	95 억		329398	N	N	0	N	00	N
37	20231025	120403	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5010	-130	5	-2.53	3780686185	749692	24.19	5100	5160	4950	6680	3600	5140	5042.71	1.72	0	-34101	5733	5436	5193	4896	4653	5315	4775	96	1540	500	3180	10	1	19114432	958	334.00	0.88	12	3.92	15.00	5687.00	6840	20230602	-26.75	3265	20221226	53.45	6840	-26.75	20230602	3690	35.77	20231006	6840	-26.75	20230602	3265	53.45	20221226	6.08	N	033320	500	95 억		329398	N	N	0	N	00	N
38	20231025	110402	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5060	-80	5	-1.56	3205588525	634864	20.49	5100	5160	4950	6680	3600	5140	5048.94	1.72	0	-58916	5733	5436	5193	4896	4653	5315	4775	96	1540	500	3180	10	1	19114432	967	337.33	0.89	12	3.32	15.00	5687.00	6840	20230602	-26.02	3265	20221226	54.98	6840	-26.02	20230602	3690	37.13	20231006	6840	-26.02	20230602	3265	54.98	20221226	6.08	N	033320	500	95 억		329398	N	N	0	N	00	N
39	20231025	100402	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4995	-145	5	-2.82	2675650295	529409	17.08	5100	5160	4950	6680	3600	5140	5053.68	1.72	0	-64119	5733	5436	5193	4896	4653	5315	4775	96	1540	500	3180	5	1	19114432	955	333.00	0.88	12	2.77	15.00	5687.00	6840	20230602	-26.97	3265	20221226	52.99	6840	-26.97	20230602	3690	35.37	20231006	6840	-26.97	20230602	3265	52.99	20221226	6.08	N	033320	500	95 억		329398	N	N	0	N	00	N
40	20231025	090402	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5060	-80	5	-1.56	547325180	107996	3.49	5100	5110	5010	6680	3600	5140	5066.55	1.72	0	-8521	5733	5436	5193	4896	4653	5315	4775	96	1540	500	3180	10	1	19114432	967	337.33	0.89	12	0.56	15.00	5687.00	6840	20230602	-26.02	3265	20221226	54.98	6840	-26.02	20230602	3690	37.13	20231006	6840	-26.02	20230602	3265	54.98	20221226	6.08	N	033320	500	95 억		329398	N	N	0	N	00	N
41	20231024	160355	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5140	-280	5	-5.17	15809206935	3035434	12.66	5370	5490	4950	7040	3800	5420	5207.38	0.06	0	317126	6473	5946	5513	4986	4553	6210	5250	96	1620	500	3360	10	1	19114432	982	342.67	0.90	12	15.88	15.00	5687.00	6840	20230602	-24.85	3265	20221226	57.43	6840	-24.85	20230602	3690	39.30	20231006	6840	-24.85	20230602	3265	57.43	20221226	5.14	N	033320	500	95 억		10532	N	N	0	N	00	N
42	20231024	150401	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5120	-300	5	-5.54	14562130965	2792494	11.65	5370	5490	4950	7040	3800	5420	5213.41	0.06	0	314241	6473	5946	5513	4986	4553	6210	5250	96	1620	500	3360	10	1	19114432	979	341.33	0.90	12	14.61	15.00	5687.00	6840	20230602	-25.15	3265	20221226	56.81	6840	-25.15	20230602	3690	38.75	20231006	6840	-25.15	20230602	3265	56.81	20221226	5.14	N	033320	500	95 억		10532	N	N	0	N	00	N
43	20231024	140353	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5090	-330	5	-6.09	13689820625	2621619	10.94	5370	5490	4950	7040	3800	5420	5220.52	0.06	0	281825	6473	5946	5513	4986	4553	6210	5250	96	1620	500	3360	10	1	19114432	973	339.33	0.90	12	13.72	15.00	5687.00	6840	20230602	-25.58	3265	20221226	55.90	6840	-25.58	20230602	3690	37.94	20231006	6840	-25.58	20230602	3265	55.90	20221226	5.14	N	033320	500	95 억		10532	N	N	0	N	00	N
44	20231024	130400	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5060	-360	5	-6.64	12218365560	2328118	9.71	5370	5490	5000	7040	3800	5420	5246.83	0.06	0	213799	6473	5946	5513	4986	4553	6210	5250	96	1620	500	3360	10	1	19114432	967	337.33	0.89	12	12.18	15.00	5687.00	6840	20230602	-26.02	3265	20221226	54.98	6840	-26.02	20230602	3690	37.13	20231006	6840	-26.02	20230602	3265	54.98	20221226	5.14	N	033320	500	95 억		10532	N	N	0	N	00	N
45	20231024	120404	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5130	-290	5	-5.35	11236237830	2134148	8.90	5370	5490	5050	7040	3800	5420	5263.66	0.06	0	188369	6473	5946	5513	4986	4553	6210	5250	96	1620	500	3360	10	1	19114432	981	342.00	0.90	12	11.17	15.00	5687.00	6840	20230602	-25.00	3265	20221226	57.12	6840	-25.00	20230602	3690	39.02	20231006	6840	-25.00	20230602	3265	57.12	20221226	5.14	N	033320	500	95 억		10532	N	N	0	N	00	N
46	20231024	110359	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5180	-240	5	-4.43	9969440570	1885727	7.87	5370	5490	5050	7040	3800	5420	5285.50	0.06	0	152727	6473	5946	5513	4986	4553	6210	5250	96	1620	500	3360	10	1	19114432	990	345.33	0.91	12	9.87	15.00	5687.00	6840	20230602	-24.27	3265	20221226	58.65	6840	-24.27	20230602	3690	40.38	20231006	6840	-24.27	20230602	3265	58.65	20221226	5.14	N	033320	500	95 억		10532	N	N	0	N	00	N
47	20231024	100356	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	-160	5	-2.95	7058071470	1319951	5.51	5370	5490	5120	7040	3800	5420	5346.21	0.06	0	130467	6473	5946	5513	4986	4553	6210	5250	96	1620	500	3360	10	1	19114432	1005	350.67	0.92	12	6.91	15.00	5687.00	6840	20230602	-23.10	3265	20221226	61.10	6840	-23.10	20230602	3690	42.55	20231006	6840	-23.10	20230602	3265	61.10	20221226	5.14	N	033320	500	95 억		10532	N	N	0	N	00	N
48	20231024	090359	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5450	30	2	0.55	1794451710	332952	1.39	5370	5470	5310	7040	3800	5420	5387.78	0.06	0	-6075	6473	5946	5513	4986	4553	6210	5250	96	1620	500	3360	10	1	19114432	1042	363.33	0.96	12	1.74	15.00	5687.00	6840	20230602	-20.32	3265	20221226	66.92	6840	-20.32	20230602	3690	47.70	20231006	6840	-20.32	20230602	3265	66.92	20221226	5.14	N	033320	500	95 억		10532	N	N	0	N	00	N
49	20231023	160353	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5420	585	2	12.10	134568826925	23756723	197.89	5290	6040	5080	6280	3385	4835	5664.52	0.27	0	-54441	6251	5542	5121	4412	3991	5332	4202	96	1445	500	2990	10	1	19114432	1036	361.33	0.95	12	124.29	15.00	5687.00	6840	20230602	-20.76	3265	20221226	66.00	6840	-20.76	20230602	3690	46.88	20231006	6840	-20.76	20230602	3265	66.00	20221226	5.86	N	033320	500	95 억		51189	N	N	0	N	00	N
50	20231023	150352	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5480	645	2	13.34	130981846235	23099499	192.41	5290	6040	5080	6280	3385	4835	5670.33	0.27	0	-93406	6251	5542	5121	4412	3991	5332	4202	96	1445	500	2990	10	1	19114432	1047	365.33	0.96	12	120.85	15.00	5687.00	6840	20230602	-19.88	3265	20221226	67.84	6840	-19.88	20230602	3690	48.51	20231006	6840	-19.88	20230602	3265	67.84	20221226	5.86	N	033320	500	95 억		51189	N	N	0	N	00	N
51	20231023	140355	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5520	685	2	14.17	123734679285	21780785	181.43	5290	6040	5080	6280	3385	4835	5680.91	0.27	0	-124268	6251	5542	5121	4412	3991	5332	4202	96	1445	500	2990	10	1	19114432	1055	368.00	0.97	12	113.95	15.00	5687.00	6840	20230602	-19.30	3265	20221226	69.07	6840	-19.30	20230602	3690	49.59	20231006	6840	-19.30	20230602	3265	69.07	20221226	5.86	N	033320	500	95 억		51189	N	N	0	N	00	N
52	20231023	130355	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5830	995	2	20.58	113839928995	20042817	166.95	5290	6040	5080	6280	3385	4835	5679.84	0.27	0	-118430	6251	5542	5121	4412	3991	5332	4202	96	1445	500	2990	10	1	19114432	1114	388.67	1.03	12	104.86	15.00	5687.00	6840	20230602	-14.77	3265	20221226	78.56	6840	-14.77	20230602	3690	57.99	20231006	6840	-14.77	20230602	3265	78.56	20221226	5.86	N	033320	500	95 억		51189	N	N	0	N	00	N
53	20231023	120352	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5770	935	2	19.34	104135993755	18369119	153.01	5290	6040	5080	6280	3385	4835	5669.08	0.27	0	-136783	6251	5542	5121	4412	3991	5332	4202	96	1445	500	2990	10	1	19114432	1103	384.67	1.01	12	96.10	15.00	5687.00	6840	20230602	-15.64	3265	20221226	76.72	6840	-15.64	20230602	3690	56.37	20231006	6840	-15.64	20230602	3265	76.72	20221226	5.86	N	033320	500	95 억		51189	N	N	0	N	00	N
54	20231023	110353	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5780	945	2	19.54	96614438975	17064888	142.15	5290	6040	5080	6280	3385	4835	5661.59	0.27	0	-101025	6251	5542	5121	4412	3991	5332	4202	96	1445	500	2990	10	1	19114432	1105	385.33	1.02	12	89.28	15.00	5687.00	6840	20230602	-15.50	3265	20221226	77.03	6840	-15.50	20230602	3690	56.64	20231006	6840	-15.50	20230602	3265	77.03	20221226	5.86	N	033320	500	95 억		51189	N	N	0	N	00	N
55	20231023	100350	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5910	1075	2	22.23	77407165545	13787185	114.84	5290	5950	5080	6280	3385	4835	5614.43	0.27	0	-84860	6251	5542	5121	4412	3991	5332	4202	96	1445	500	2990	10	1	19114432	1130	394.00	1.04	12	72.13	15.00	5687.00	6840	20230602	-13.60	3265	20221226	81.01	6840	-13.60	20230602	3690	60.16	20231006	6840	-13.60	20230602	3265	81.01	20221226	5.86	N	033320	500	95 억		51189	N	N	0	N	00	N
56	20231023	090357	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5130	295	2	6.10	5521601905	1055930	8.80	5290	5300	5100	6280	3385	4835	5229.14	0.27	0	-87152	6251	5542	5121	4412	3991	5332	4202	96	1445	500	2990	10	1	19114432	981	342.00	0.90	12	5.52	15.00	5687.00	6840	20230602	-25.00	3265	20221226	57.12	6840	-25.00	20230602	3690	39.02	20231006	6840	-25.00	20230602	3265	57.12	20221226	5.86	N	033320	500	95 억		51189	N	N	0	N	00	N
57	20231020	160353	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4835	-725	5	-13.04	59162855465	11093708	97.60	5630	5830	4700	7220	3900	5560	5327.24	0.00	0	148038	6063	5811	5308	5056	4553	5937	5182	96	1660	500	3440	5	1	19114432	924	322.33	0.85	12	58.04	15.00	5687.00	6840	20230602	-29.31	3265	20221226	48.09	6840	-29.31	20230602	3690	31.03	20231006	6840	-29.31	20230602	3265	48.09	20221226	6.07	N	033320	500	95 억		0	N	N	0	N	00	N
58	20231020	150353	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4785	-775	5	-13.94	57813586895	10814075	95.14	5630	5830	4700	7220	3900	5560	5340.40	0.00	0	150875	6063	5811	5308	5056	4553	5937	5182	96	1660	500	3440	5	1	19114432	915	319.00	0.84	12	56.58	15.00	5687.00	6840	20230602	-30.04	3265	20221226	46.55	6840	-30.04	20230602	3690	29.67	20231006	6840	-30.04	20230602	3265	46.55	20221226	6.07	N	033320	500	95 억		0	N	N	0	N	00	N
59	20231020	140354	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4840	-720	5	-12.95	56245166010	10488279	92.28	5630	5830	4700	7220	3900	5560	5357.20	0.00	0	110558	6063	5811	5308	5056	4553	5937	5182	96	1660	500	3440	5	1	19114432	925	322.67	0.85	12	54.87	15.00	5687.00	6840	20230602	-29.24	3265	20221226	48.24	6840	-29.24	20230602	3690	31.17	20231006	6840	-29.24	20230602	3265	48.24	20221226	6.07	N	033320	500	95 억		0	N	N	0	N	00	N
60	20231020	130345	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4765	-795	5	-14.30	54553588780	10137168	89.19	5630	5830	4700	7220	3900	5560	5376.42	0.00	0	51048	6063	5811	5308	5056	4553	5937	5182	96	1660	500	3440	5	1	19114432	911	317.67	0.84	12	53.03	15.00	5687.00	6840	20230602	-30.34	3265	20221226	45.94	6840	-30.34	20230602	3690	29.13	20231006	6840	-30.34	20230602	3265	45.94	20221226	6.07	N	033320	500	95 억		0	N	N	0	N	00	N
61	20231020	120350	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4985	-575	5	-10.34	51228812115	9448274	83.13	5630	5830	4960	7220	3900	5560	5417.77	0.00	0	33401	6063	5811	5308	5056	4553	5937	5182	96	1660	500	3440	5	1	19114432	953	332.33	0.88	12	49.43	15.00	5687.00	6840	20230602	-27.12	3265	20221226	52.68	6840	-27.12	20230602	3690	35.09	20231006	6840	-27.12	20230602	3265	52.68	20221226	6.07	N	033320	500	95 억		0	N	N	0	N	00	N
62	20231020	110352	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5030	-530	5	-9.53	48907063055	8989490	79.09	5630	5830	4960	7220	3900	5560	5436.59	0.00	0	23005	6063	5811	5308	5056	4553	5937	5182	96	1660	500	3440	10	1	19114432	961	335.33	0.88	12	47.03	15.00	5687.00	6840	20230602	-26.46	3265	20221226	54.06	6840	-26.46	20230602	3690	36.31	20231006	6840	-26.46	20230602	3265	54.06	20221226	6.07	N	033320	500	95 억		0	N	N	0	N	00	N
63	20231020	100350	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5400	-160	5	-2.88	40312130270	7328619	64.48	5630	5830	5140	7220	3900	5560	5498.26	0.00	0	15394	6063	5811	5308	5056	4553	5937	5182	96	1660	500	3440	10	1	19114432	1032	360.00	0.95	12	38.34	15.00	5687.00	6840	20230602	-21.05	3265	20221226	65.39	6840	-21.05	20230602	3690	46.34	20231006	6840	-21.05	20230602	3265	65.39	20221226	6.07	N	033320	500	95 억		0	N	N	0	N	00	N
64	20231020	090352	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5700	140	2	2.52	14917503970	2633021	23.17	5630	5830	5560	7220	3900	5560	5678.24	0.00	0	22569	6063	5811	5308	5056	4553	5937	5182	96	1660	500	3440	10	1	19114432	1090	380.00	1.00	12	13.78	15.00	5687.00	6840	20230602	-16.67	3265	20221226	74.58	6840	-16.67	20230602	3690	54.47	20231006	6840	-16.67	20230602	3265	74.58	20221226	6.07	N	033320	500	95 억		0	N	N	0	N	00	N
65	20231019	160350	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5560	1280	1	29.91	61531642875	11360636	669.30	4900	5560	4805	5560	3000	4280	5416.21	0.00	0	-86573	4676	4477	4251	4052	3826	4577	4152	96	1280	500	2650	10	1	19114432	1063	370.67	0.98	12	59.43	15.00	5687.00	6840	20230602	-18.71	3205	20221017	73.48	6840	-18.71	20230602	3690	50.68	20231006	6840	-18.71	20230602	3265	70.29	20221226	6.19	N	033320	500	95 억		0	N	N	0	N	00	N
66	20231019	150348	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5560	1280	1	29.91	61490826915	11353295	668.87	4900	5560	4805	5560	3000	4280	5416.12	0.00	0	-86556	4676	4477	4251	4052	3826	4577	4152	96	1280	500	2650	10	1	19114432	1063	370.67	0.98	12	59.40	15.00	5687.00	6840	20230602	-18.71	3205	20221017	73.48	6840	-18.71	20230602	3690	50.68	20231006	6840	-18.71	20230602	3265	70.29	20221226	6.19	N	033320	500	95 억		0	N	N	0	N	00	N
67	20231019	140349	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5560	1280	1	29.91	61250801715	11310125	666.33	4900	5560	4805	5560	3000	4280	5415.57	0.00	0	-86556	4676	4477	4251	4052	3826	4577	4152	96	1280	500	2650	10	1	19114432	1063	370.67	0.98	12	59.17	15.00	5687.00	6840	20230602	-18.71	3205	20221017	73.48	6840	-18.71	20230602	3690	50.68	20231006	6840	-18.71	20230602	3265	70.29	20221226	6.19	N	033320	500	95 억		0	N	N	0	N	00	N
68	20231019	130347	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5560	1280	1	29.91	61190214395	11299228	665.69	4900	5560	4805	5560	3000	4280	5415.43	0.00	0	-86555	4676	4477	4251	4052	3826	4577	4152	96	1280	500	2650	10	1	19114432	1063	370.67	0.98	12	59.11	15.00	5687.00	6840	20230602	-18.71	3205	20221017	73.48	6840	-18.71	20230602	3690	50.68	20231006	6840	-18.71	20230602	3265	70.29	20221226	6.19	N	033320	500	95 억		0	N	N	0	N	00	N
69	20231019	120348	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5560	1280	1	29.91	61081777715	11279725	664.54	4900	5560	4805	5560	3000	4280	5415.18	0.00	0	-86554	4676	4477	4251	4052	3826	4577	4152	96	1280	500	2650	10	1	19114432	1063	370.67	0.98	12	59.01	15.00	5687.00	6840	20230602	-18.71	3205	20221017	73.48	6840	-18.71	20230602	3690	50.68	20231006	6840	-18.71	20230602	3265	70.29	20221226	6.19	N	033320	500	95 억		0	N	N	0	N	00	N
70	20231019	110349	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5470	1190	2	27.80	58302987695	10778166	634.99	4900	5560	4805	5560	3000	4280	5409.36	0.00	0	-89735	4676	4477	4251	4052	3826	4577	4152	96	1280	500	2650	10	1	19114432	1046	364.67	0.96	12	56.39	15.00	5687.00	6840	20230602	-20.03	3205	20221017	70.67	6840	-20.03	20230602	3690	48.24	20231006	6840	-20.03	20230602	3265	67.53	20221226	6.19	N	033320	500	95 억		0	N	N	0	N	00	N
71	20231019	100347	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5560	1280	1	29.91	41326949585	7687277	452.89	4900	5560	4805	5560	3000	4280	5376.02	0.00	0	-74618	4676	4477	4251	4052	3826	4577	4152	96	1280	500	2650	10	1	19114432	1063	370.67	0.98	12	40.22	15.00	5687.00	6840	20230602	-18.71	3205	20221017	73.48	6840	-18.71	20230602	3690	50.68	20231006	6840	-18.71	20230602	3265	70.29	20221226	6.19	N	033320	500	95 억		0	N	N	0	N	00	N
72	20231019	090350	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5100	820	2	19.16	4714337430	953465	56.17	4900	5130	4805	5560	3000	4280	4944.43	0.00	0	-6302	4676	4477	4251	4052	3826	4577	4152	96	1280	500	2650	10	1	19114432	975	340.00	0.90	12	4.99	15.00	5687.00	6840	20230602	-25.44	3205	20221017	59.13	6840	-25.44	20230602	3690	38.21	20231006	6840	-25.44	20230602	3265	56.20	20221226	6.19	N	033320	500	95 억		0	N	N	0	N	00	N
73	20231018	160350	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4280	170	2	4.14	5877694475	1379627	592.82	4095	4450	4025	5340	2880	4110	4260.34	0.42	0	-79183	4290	4200	4125	4035	3960	4245	4080	96	1230	500	2540	5	1	19114432	818	285.33	0.75	12	7.22	15.00	5687.00	6840	20230602	-37.43	3205	20221017	33.54	6840	-37.43	20230602	3690	15.99	20231006	6840	-37.43	20230602	3265	31.09	20221226	5.97	N	033320	500	95 억		80892	N	N	0	N	00	N
74	20231018	150346	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4350	240	2	5.84	5054662530	1186732	509.94	4095	4450	4025	5340	2880	4110	4259.34	0.42	0	-67697	4290	4200	4125	4035	3960	4245	4080	96	1230	500	2540	5	1	19114432	831	290.00	0.76	12	6.21	15.00	5687.00	6840	20230602	-36.40	3205	20221017	35.73	6840	-36.40	20230602	3690	17.89	20231006	6840	-36.40	20230602	3265	33.23	20221226	5.97	N	033320	500	95 억		80892	N	N	0	N	00	N
75	20231018	140344	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4095	-15	5	-0.36	560517710	136570	58.68	4095	4180	4025	5340	2880	4110	4104.24	0.42	0	17867	4290	4200	4125	4035	3960	4245	4080	96	1230	500	2540	5	1	19114432	783	273.00	0.72	12	0.71	15.00	5687.00	6840	20230602	-40.13	3205	20221017	27.77	6840	-40.13	20230602	3690	10.98	20231006	6840	-40.13	20230602	3265	25.42	20221226	5.97	N	033320	500	95 억		80892	N	N	0	N	00	N
76	20231018	130342	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4110	0	3	0.00	488328105	118935	51.11	4095	4180	4025	5340	2880	4110	4105.83	0.42	0	20839	4290	4200	4125	4035	3960	4245	4080	96	1230	500	2540	5	1	19114432	786	274.00	0.72	12	0.62	15.00	5687.00	6840	20230602	-39.91	3205	20221017	28.24	6840	-39.91	20230602	3690	11.38	20231006	6840	-39.91	20230602	3265	25.88	20221226	5.97	N	033320	500	95 억		80892	N	N	0	N	00	N
77	20231018	120347	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4110	0	3	0.00	446336080	108666	46.69	4095	4180	4025	5340	2880	4110	4107.41	0.42	0	24099	4290	4200	4125	4035	3960	4245	4080	96	1230	500	2540	5	1	19114432	786	274.00	0.72	12	0.57	15.00	5687.00	6840	20230602	-39.91	3205	20221017	28.24	6840	-39.91	20230602	3690	11.38	20231006	6840	-39.91	20230602	3265	25.88	20221226	5.97	N	033320	500	95 억		80892	N	N	0	N	00	N
78	20231018	110345	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4130	20	2	0.49	344091590	83763	35.99	4095	4180	4025	5340	2880	4110	4107.91	0.42	0	21430	4290	4200	4125	4035	3960	4245	4080	96	1230	500	2540	5	1	19114432	789	275.33	0.73	12	0.44	15.00	5687.00	6840	20230602	-39.62	3205	20221017	28.86	6840	-39.62	20230602	3690	11.92	20231006	6840	-39.62	20230602	3265	26.49	20221226	5.97	N	033320	500	95 억		80892	N	N	0	N	00	N
79	20231018	100347	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4120	10	2	0.24	245054880	59808	25.70	4095	4175	4025	5340	2880	4110	4097.31	0.42	0	17604	4290	4200	4125	4035	3960	4245	4080	96	1230	500	2540	5	1	19114432	788	274.67	0.72	12	0.31	15.00	5687.00	6840	20230602	-39.77	3205	20221017	28.55	6840	-39.77	20230602	3690	11.65	20231006	6840	-39.77	20230602	3265	26.19	20221226	5.97	N	033320	500	95 억		80892	N	N	0	N	00	N
80	20231018	090345	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4085	-25	5	-0.61	38730920	9515	4.09	4095	4105	4025	5340	2880	4110	4069.42	0.42	0	-1121	4290	4200	4125	4035	3960	4245	4080	96	1230	500	2540	5	1	19114432	781	272.33	0.72	12	0.05	15.00	5687.00	6840	20230602	-40.28	3205	20221017	27.46	6840	-40.28	20230602	3690	10.70	20231006	6840	-40.28	20230602	3265	25.11	20221226	5.97	N	033320	500	95 억		80892	N	N	0	N	00	N
81	20231017	160348	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4110	90	2	2.24	962165895	231943	8.39	4100	4215	4050	5220	2815	4020	4148.34	0.00	0	108286	5073	4546	4258	3731	3443	4402	3587	96	1200	500	2490	5	1	19114432	786	274.00	0.72	12	1.21	15.00	5687.00	6840	20230602	-39.91	3205	20221017	28.24	6840	-39.91	20230602	3690	11.38	20231006	6840	-39.91	20230602	3205	28.24	20221017	5.85	N	033320	500	95 억		0	N	N	0	N	00	N
82	20231017	150346	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4130	110	2	2.74	899248455	216637	7.84	4100	4215	4050	5220	2815	4020	4150.95	0.00	0	99875	5073	4546	4258	3731	3443	4402	3587	96	1200	500	2490	5	1	19114432	789	275.33	0.73	12	1.13	15.00	5687.00	6840	20230602	-39.62	3205	20221017	28.86	6840	-39.62	20230602	3690	11.92	20231006	6840	-39.62	20230602	3205	28.86	20221017	5.85	N	033320	500	95 억		0	N	N	0	N	00	N
83	20231017	140347	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4110	90	2	2.24	842788795	202920	7.34	4100	4215	4050	5220	2815	4020	4153.31	0.00	0	98056	5073	4546	4258	3731	3443	4402	3587	96	1200	500	2490	5	1	19114432	786	274.00	0.72	12	1.06	15.00	5687.00	6840	20230602	-39.91	3205	20221017	28.24	6840	-39.91	20230602	3690	11.38	20231006	6840	-39.91	20230602	3205	28.24	20221017	5.85	N	033320	500	95 억		0	N	N	0	N	00	N
84	20231017	130345	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4150	130	2	3.23	769175850	185111	6.70	4100	4215	4050	5220	2815	4020	4155.21	0.00	0	99993	5073	4546	4258	3731	3443	4402	3587	96	1200	500	2490	5	1	19114432	793	276.67	0.73	12	0.97	15.00	5687.00	6840	20230602	-39.33	3205	20221017	29.49	6840	-39.33	20230602	3690	12.47	20231006	6840	-39.33	20230602	3205	29.49	20221017	5.85	N	033320	500	95 억		0	N	N	0	N	00	N
85	20231017	120347	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4145	125	2	3.11	748122630	180037	6.51	4100	4215	4050	5220	2815	4020	4155.38	0.00	0	97895	5073	4546	4258	3731	3443	4402	3587	96	1200	500	2490	5	1	19114432	792	276.33	0.73	12	0.94	15.00	5687.00	6840	20230602	-39.40	3205	20221017	29.33	6840	-39.40	20230602	3690	12.33	20231006	6840	-39.40	20230602	3205	29.33	20221017	5.85	N	033320	500	95 억		0	N	N	0	N	00	N
86	20231017	110342	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4170	150	2	3.73	703042705	169209	6.12	4100	4215	4050	5220	2815	4020	4154.88	0.00	0	95030	5073	4546	4258	3731	3443	4402	3587	96	1200	500	2490	5	1	19114432	797	278.00	0.73	12	0.89	15.00	5687.00	6840	20230602	-39.04	3205	20221017	30.11	6840	-39.04	20230602	3690	13.01	20231006	6840	-39.04	20230602	3205	30.11	20221017	5.85	N	033320	500	95 억		0	N	N	0	N	00	N
87	20231017	100342	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4170	150	2	3.73	479301890	115652	4.18	4100	4210	4050	5220	2815	4020	4144.35	0.00	0	65470	5073	4546	4258	3731	3443	4402	3587	96	1200	500	2490	5	1	19114432	797	278.00	0.73	12	0.61	15.00	5687.00	6840	20230602	-39.04	3205	20221017	30.11	6840	-39.04	20230602	3690	13.01	20231006	6840	-39.04	20230602	3205	30.11	20221017	5.85	N	033320	500	95 억		0	N	N	0	N	00	N
88	20231017	090344	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4095	75	2	1.87	51089500	12523	0.45	4100	4100	4050	5220	2815	4020	4079.65	0.00	0	123	5073	4546	4258	3731	3443	4402	3587	96	1200	500	2490	5	1	19114432	783	273.00	0.72	12	0.07	15.00	5687.00	6840	20230602	-40.13	3205	20221017	27.77	6840	-40.13	20230602	3690	10.98	20231006	6840	-40.13	20230602	3205	27.77	20221017	5.85	N	033320	500	95 억		0	N	N	0	N	00	N
89	20231016	160343	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4020	-100	5	-2.43	12176366160	2747324	2713.62	4115	4785	3970	5350	2885	4120	4432.34	0.84	0	-192074	4286	4202	4146	4062	4006	4175	4035	96	1230	500	2550	5	1	19114432	768	268.00	0.71	12	14.37	15.00	5687.00	6840	20230602	-41.23	3205	20221017	25.43	6840	-41.23	20230602	3690	8.94	20231006	6840	-41.23	20230602	3205	25.43	20221017	5.94	N	033320	500	95 억		161431	N	N	0	N	00	N
90	20231016	150342	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3990	-130	5	-3.16	11941892835	2688903	2655.92	4115	4785	3970	5350	2885	4120	4441.18	0.84	0	-207752	4286	4202	4146	4062	4006	4175	4035	96	1230	500	2550	5	1	19114432	763	266.00	0.70	12	14.07	15.00	5687.00	6840	20230602	-41.67	3205	20221017	24.49	6840	-41.67	20230602	3690	8.13	20231006	6840	-41.67	20230602	3205	24.49	20221017	5.94	N	033320	500	95 억		161431	N	N	0	N	00	N
91	20231016	140342	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4435	315	2	7.65	8847812805	1953140	1929.18	4115	4785	3970	5350	2885	4120	4530.05	0.84	0	-208460	4286	4202	4146	4062	4006	4175	4035	96	1230	500	2550	5	1	19114432	848	295.67	0.78	12	10.22	15.00	5687.00	6840	20230602	-35.16	3205	20221017	38.38	6840	-35.16	20230602	3690	20.19	20231006	6840	-35.16	20230602	3205	38.38	20221017	5.94	N	033320	500	95 억		161431	N	N	0	N	00	N
92	20231016	130342	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4010	-110	5	-2.67	168525155	41560	41.05	4115	4120	3970	5350	2885	4120	4054.98	0.84	0	-13187	4286	4202	4146	4062	4006	4175	4035	96	1230	500	2550	5	1	19114432	766	267.33	0.71	12	0.22	15.00	5687.00	6840	20230602	-41.37	3205	20221017	25.12	6840	-41.37	20230602	3690	8.67	20231006	6840	-41.37	20230602	3205	25.12	20221017	5.94	N	033320	500	95 억		161431	N	N	0	N	00	N
93	20231016	120343	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3980	-140	5	-3.40	150223540	36988	36.53	4115	4120	3975	5350	2885	4120	4061.41	0.84	0	-14057	4286	4202	4146	4062	4006	4175	4035	96	1230	500	2550	5	1	19114432	761	265.33	0.70	12	0.19	15.00	5687.00	6840	20230602	-41.81	3205	20221017	24.18	6840	-41.81	20230602	3690	7.86	20231006	6840	-41.81	20230602	3205	24.18	20221017	5.94	N	033320	500	95 억		161431	N	N	0	N	00	N
94	20231016	110341	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4030	-90	5	-2.18	118883575	29173	28.82	4115	4120	4020	5350	2885	4120	4075.12	0.84	0	-12816	4286	4202	4146	4062	4006	4175	4035	96	1230	500	2550	5	1	19114432	770	268.67	0.71	12	0.15	15.00	5687.00	6840	20230602	-41.08	3205	20221017	25.74	6840	-41.08	20230602	3690	9.21	20231006	6840	-41.08	20230602	3205	25.74	20221017	5.94	N	033320	500	95 억		161431	N	N	0	N	00	N
95	20231016	100338	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4075	-45	5	-1.09	87355545	21411	21.15	4115	4120	4020	5350	2885	4120	4079.94	0.84	0	-10979	4286	4202	4146	4062	4006	4175	4035	96	1230	500	2550	5	1	19114432	779	271.67	0.72	12	0.11	15.00	5687.00	6840	20230602	-40.42	3205	20221017	27.15	6840	-40.42	20230602	3690	10.43	20231006	6840	-40.42	20230602	3205	27.15	20221017	5.94	N	033320	500	95 억		161431	N	N	0	N	00	N
96	20231016	090340	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4055	-65	5	-1.58	34957790	8524	8.42	4115	4120	4035	5350	2885	4120	4101.10	0.84	0	-7669	4286	4202	4146	4062	4006	4175	4035	96	1230	500	2550	5	1	19114432	775	270.33	0.71	12	0.04	15.00	5687.00	6840	20230602	-40.72	3205	20221017	26.52	6840	-40.72	20230602	3690	9.89	20231006	6840	-40.72	20230602	3205	26.52	20221017	5.94	N	033320	500	95 억		161431	N	N	0	N	00	N
97	20231012	160348	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4245	185	2	4.56	711650785	170753	134.84	4075	4250	4075	5270	2845	4060	4166.99	0.92	0	13248	4260	4160	4035	3935	3810	4097	3872	96	1210	500	2510	5	1	19114432	811	283.00	0.75	12	0.89	15.00	5687.00	6840	20230602	-37.94	3205	20221017	32.45	6840	-37.94	20230602	3690	15.04	20231006	6840	-37.94	20230602	3205	32.45	20221017	5.86	N	033320	500	95 억		175246	N	N	0	N	00	N
98	20231012	150342	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4205	145	2	3.57	626728845	150589	118.92	4075	4250	4075	5270	2845	4060	4161.85	0.92	0	14462	4260	4160	4035	3935	3810	4097	3872	96	1210	500	2510	5	1	19114432	804	280.33	0.74	12	0.79	15.00	5687.00	6840	20230602	-38.52	3205	20221017	31.20	6840	-38.52	20230602	3690	13.96	20231006	6840	-38.52	20230602	3205	31.20	20221017	5.86	N	033320	500	95 억		175246	N	N	0	N	00	N
99	20231012	140341	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4170	110	2	2.71	418081655	100866	79.65	4075	4250	4075	5270	2845	4060	4144.92	0.92	0	19806	4260	4160	4035	3935	3810	4097	3872	96	1210	500	2510	5	1	19114432	797	278.00	0.73	12	0.53	15.00	5687.00	6840	20230602	-39.04	3205	20221017	30.11	6840	-39.04	20230602	3690	13.01	20231006	6840	-39.04	20230602	3205	30.11	20221017	5.86	N	033320	500	95 억		175246	N	N	0	N	00	N
100	20231012	130342	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4130	70	2	1.72	378779770	91413	72.19	4075	4250	4075	5270	2845	4060	4143.61	0.92	0	19691	4260	4160	4035	3935	3810	4097	3872	96	1210	500	2510	5	1	19114432	789	275.33	0.73	12	0.48	15.00	5687.00	6840	20230602	-39.62	3205	20221017	28.86	6840	-39.62	20230602	3690	11.92	20231006	6840	-39.62	20230602	3205	28.86	20221017	5.86	N	033320	500	95 억		175246	N	N	0	N	00	N
101	20231012	120348	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4120	60	2	1.48	369385230	89132	70.39	4075	4250	4075	5270	2845	4060	4144.25	0.92	0	18796	4260	4160	4035	3935	3810	4097	3872	96	1210	500	2510	5	1	19114432	788	274.67	0.72	12	0.47	15.00	5687.00	6840	20230602	-39.77	3205	20221017	28.55	6840	-39.77	20230602	3690	11.65	20231006	6840	-39.77	20230602	3205	28.55	20221017	5.86	N	033320	500	95 억		175246	N	N	0	N	00	N
102	20231012	110346	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4140	80	2	1.97	308310665	74318	58.69	4075	4250	4075	5270	2845	4060	4148.53	0.92	0	16070	4260	4160	4035	3935	3810	4097	3872	96	1210	500	2510	5	1	19114432	791	276.00	0.73	12	0.39	15.00	5687.00	6840	20230602	-39.47	3205	20221017	29.17	6840	-39.47	20230602	3690	12.20	20231006	6840	-39.47	20230602	3205	29.17	20221017	5.86	N	033320	500	95 억		175246	N	N	0	N	00	N
103	20231012	100345	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4150	90	2	2.22	157853340	38280	30.23	4075	4170	4075	5270	2845	4060	4123.65	0.92	0	7424	4260	4160	4035	3935	3810	4097	3872	96	1210	500	2510	5	1	19114432	793	276.67	0.73	12	0.20	15.00	5687.00	6840	20230602	-39.33	3205	20221017	29.49	6840	-39.33	20230602	3690	12.47	20231006	6840	-39.33	20230602	3205	29.49	20221017	5.86	N	033320	500	95 억		175246	N	N	0	N	00	N
104	20231012	090346	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4090	30	2	0.74	15048590	3689	2.91	4075	4145	4075	5270	2845	4060	4079.31	0.92	0	381	4260	4160	4035	3935	3810	4097	3872	96	1210	500	2510	5	1	19114432	782	272.67	0.72	12	0.02	15.00	5687.00	6840	20230602	-40.20	3205	20221017	27.61	6840	-40.20	20230602	3690	10.84	20231006	6840	-40.20	20230602	3205	27.61	20221017	5.86	N	033320	500	95 억		175246	N	N	0	N	00	N
105	20231011	160342	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4060	120	2	3.05	507147310	125792	44.76	4130	4135	3910	5120	2760	3940	4032.59	0.86	0	9802	4340	4140	4030	3830	3720	4085	3775	96	1180	500	2440	5	1	19114432	776	270.67	0.71	12	0.66	15.00	5687.00	6840	20230602	-40.64	3205	20221017	26.68	6840	-40.64	20230602	3690	10.03	20231006	6840	-40.64	20230602	3205	26.68	20221017	6.26	N	033320	500	95 억		164776	N	N	0	N	00	N
106	20231011	150342	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4060	120	2	3.05	488413490	121177	43.12	4130	4135	3910	5120	2760	3940	4031.56	0.86	0	9015	4340	4140	4030	3830	3720	4085	3775	96	1180	500	2440	5	1	19114432	776	270.67	0.71	12	0.63	15.00	5687.00	6840	20230602	-40.64	3205	20221017	26.68	6840	-40.64	20230602	3690	10.03	20231006	6840	-40.64	20230602	3205	26.68	20221017	6.26	N	033320	500	95 억		164776	N	N	0	N	00	N
107	20231011	140347	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4035	95	2	2.41	429121985	106594	37.93	4130	4135	3910	5120	2760	3940	4026.82	0.86	0	8873	4340	4140	4030	3830	3720	4085	3775	96	1180	500	2440	5	1	19114432	771	269.00	0.71	12	0.56	15.00	5687.00	6840	20230602	-41.01	3205	20221017	25.90	6840	-41.01	20230602	3690	9.35	20231006	6840	-41.01	20230602	3205	25.90	20221017	6.26	N	033320	500	95 억		164776	N	N	0	N	00	N
108	20231011	130340	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4020	80	2	2.03	296284985	73681	26.22	4130	4135	3910	5120	2760	3940	4022.64	0.86	0	-5149	4340	4140	4030	3830	3720	4085	3775	96	1180	500	2440	5	1	19114432	768	268.00	0.71	12	0.39	15.00	5687.00	6840	20230602	-41.23	3205	20221017	25.43	6840	-41.23	20230602	3690	8.94	20231006	6840	-41.23	20230602	3205	25.43	20221017	6.26	N	033320	500	95 억		164776	N	N	0	N	00	N
109	20231011	120348	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4025	85	2	2.16	283296555	70451	25.07	4130	4135	3910	5120	2760	3940	4022.70	0.86	0	-5149	4340	4140	4030	3830	3720	4085	3775	96	1180	500	2440	5	1	19114432	769	268.33	0.71	12	0.37	15.00	5687.00	6840	20230602	-41.15	3205	20221017	25.59	6840	-41.15	20230602	3690	9.08	20231006	6840	-41.15	20230602	3205	25.59	20221017	6.26	N	033320	500	95 억		164776	N	N	0	N	00	N
110	20231011	110344	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4035	95	2	2.41	244226270	60792	21.63	4130	4135	3910	5120	2760	3940	4019.09	0.86	0	483	4340	4140	4030	3830	3720	4085	3775	96	1180	500	2440	5	1	19114432	771	269.00	0.71	12	0.32	15.00	5687.00	6840	20230602	-41.01	3205	20221017	25.90	6840	-41.01	20230602	3690	9.35	20231006	6840	-41.01	20230602	3205	25.90	20221017	6.26	N	033320	500	95 억		164776	N	N	0	N	00	N
111	20231011	100342	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4010	70	2	1.78	212510985	52921	18.83	4130	4135	3910	5120	2760	3940	4017.52	0.86	0	-349	4340	4140	4030	3830	3720	4085	3775	96	1180	500	2440	5	1	19114432	766	267.33	0.71	12	0.28	15.00	5687.00	6840	20230602	-41.37	3205	20221017	25.12	6840	-41.37	20230602	3690	8.67	20231006	6840	-41.37	20230602	3205	25.12	20221017	6.26	N	033320	500	95 억		164776	N	N	0	N	00	N
112	20231011	090344	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3940	0	3	0.00	121476460	30201	10.75	4130	4135	3910	5120	2760	3940	4025.95	0.86	0	-6764	4340	4140	4030	3830	3720	4085	3775	96	1180	500	2440	5	1	19114432	753	262.67	0.69	12	0.16	15.00	5687.00	6840	20230602	-42.40	3205	20221017	22.93	6840	-42.40	20230602	3690	6.78	20231006	6840	-42.40	20230602	3205	22.93	20221017	6.26	N	033320	500	95 억		164776	N	N	0	N	00	N
113	20231010	160340	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3940	10	2	0.25	1139528000	279701	172.05	4090	4230	3920	5100	2755	3930	4074.35	1.08	0	-40784	4143	4036	3863	3756	3583	4090	3810	96	1170	500	2430	5	1	19114432	753	262.67	0.69	12	1.46	15.00	5687.00	6840	20230602	-42.40	3205	20221017	22.93	6840	-42.40	20230602	3690	6.78	20231006	6840	-42.40	20230602	3205	22.93	20221017	6.42	N	033320	500	95 억		206781	N	N	0	N	00	N
114	20231010	150340	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4010	80	2	2.04	1071482810	262544	161.50	4090	4230	3920	5100	2755	3930	4081.16	1.08	0	-34532	4143	4036	3863	3756	3583	4090	3810	96	1170	500	2430	5	1	19114432	766	267.33	0.71	12	1.37	15.00	5687.00	6840	20230602	-41.37	3205	20221017	25.12	6840	-41.37	20230602	3690	8.67	20231006	6840	-41.37	20230602	3205	25.12	20221017	6.42	N	033320	500	95 억		206781	N	N	0	N	00	N
115	20231010	140339	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3975	45	2	1.15	991696675	242380	149.10	4090	4230	3935	5100	2755	3930	4091.50	1.08	0	-27463	4143	4036	3863	3756	3583	4090	3810	96	1170	500	2430	5	1	19114432	760	265.00	0.70	12	1.27	15.00	5687.00	6840	20230602	-41.89	3205	20221017	24.02	6840	-41.89	20230602	3690	7.72	20231006	6840	-41.89	20230602	3205	24.02	20221017	6.42	N	033320	500	95 억		206781	N	N	0	N	00	N
116	20231010	130338	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4000	70	2	1.78	932036725	227390	139.88	4090	4230	3935	5100	2755	3930	4098.85	1.08	0	-22410	4143	4036	3863	3756	3583	4090	3810	96	1170	500	2430	5	1	19114432	765	266.67	0.70	12	1.19	15.00	5687.00	6840	20230602	-41.52	3205	20221017	24.80	6840	-41.52	20230602	3690	8.40	20231006	6840	-41.52	20230602	3205	24.80	20221017	6.42	N	033320	500	95 억		206781	N	N	0	N	00	N
117	20231010	120339	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4095	165	2	4.20	825944100	200973	123.63	4090	4230	3935	5100	2755	3930	4109.73	1.08	0	-20822	4143	4036	3863	3756	3583	4090	3810	96	1170	500	2430	5	1	19114432	783	273.00	0.72	12	1.05	15.00	5687.00	6840	20230602	-40.13	3205	20221017	27.77	6840	-40.13	20230602	3690	10.98	20231006	6840	-40.13	20230602	3205	27.77	20221017	6.42	N	033320	500	95 억		206781	N	N	0	N	00	N
118	20231010	110331	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4155	225	2	5.73	628226040	153280	94.29	4090	4210	3935	5100	2755	3930	4098.55	1.08	0	-16612	4143	4036	3863	3756	3583	4090	3810	96	1170	500	2430	5	1	19114432	794	277.00	0.73	12	0.80	15.00	5687.00	6840	20230602	-39.25	3205	20221017	29.64	6840	-39.25	20230602	3690	12.60	20231006	6840	-39.25	20230602	3205	29.64	20221017	6.42	N	033320	500	95 억		206781	N	N	0	N	00	N
119	20231010	100335	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4060	130	2	3.31	190955320	47890	29.46	4090	4090	3935	5100	2755	3930	3987.37	1.08	0	-3880	4143	4036	3863	3756	3583	4090	3810	96	1170	500	2430	5	1	19114432	776	270.67	0.71	12	0.25	15.00	5687.00	6840	20230602	-40.64	3205	20221017	26.68	6840	-40.64	20230602	3690	10.03	20231006	6840	-40.64	20230602	3205	26.68	20221017	6.42	N	033320	500	95 억		206781	N	N	0	N	00	N
120	20231010	090337	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3965	35	2	0.89	50577840	12599	7.75	4090	4090	3945	5100	2755	3930	4014.43	1.08	0	-7522	4143	4036	3863	3756	3583	4090	3810	96	1170	500	2430	5	1	19114432	758	264.33	0.70	12	0.07	15.00	5687.00	6840	20230602	-42.03	3205	20221017	23.71	6840	-42.03	20230602	3690	7.45	20231006	6840	-42.03	20230602	3205	23.71	20221017	6.42	N	033320	500	95 억		206781	N	N	0	N	00	N
121	20231006	160339	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3930	165	2	4.38	622398725	161649	120.43	3690	3970	3690	4890	2640	3765	3850.79	0.77	0	56461	4185	3975	3870	3660	3555	3922	3607	96	1125	500	2330	5	1	19114432	751	262.00	0.69	12	0.85	15.00	5687.00	6840	20230602	-42.54	3205	20221017	22.62	6840	-42.54	20230602	3690	6.50	20231006	6840	-42.54	20230602	3205	22.62	20221017	6.43	N	033320	500	95 억		148098	N	N	0	N	00	N
122	20231006	150333	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3935	170	2	4.52	601000115	156211	116.38	3690	3970	3690	4890	2640	3765	3847.84	0.77	0	56884	4185	3975	3870	3660	3555	3922	3607	96	1125	500	2330	5	1	19114432	752	262.33	0.69	12	0.82	15.00	5687.00	6840	20230602	-42.47	3205	20221017	22.78	6840	-42.47	20230602	3690	6.64	20231006	6840	-42.47	20230602	3205	22.78	20221017	6.43	N	033320	500	95 억		148098	N	N	0	N	00	N
123	20231006	140333	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3935	170	2	4.52	523319360	136408	101.63	3690	3970	3690	4890	2640	3765	3836.90	0.77	0	59832	4185	3975	3870	3660	3555	3922	3607	96	1125	500	2330	5	1	19114432	752	262.33	0.69	12	0.71	15.00	5687.00	6840	20230602	-42.47	3205	20221017	22.78	6840	-42.47	20230602	3690	6.64	20231006	6840	-42.47	20230602	3205	22.78	20221017	6.43	N	033320	500	95 억		148098	N	N	0	N	00	N
124	20231006	130332	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3950	185	2	4.91	504950730	131737	98.15	3690	3970	3690	4890	2640	3765	3833.49	0.77	0	58770	4185	3975	3870	3660	3555	3922	3607	96	1125	500	2330	5	1	19114432	755	263.33	0.69	12	0.69	15.00	5687.00	6840	20230602	-42.25	3205	20221017	23.24	6840	-42.25	20230602	3690	7.05	20231006	6840	-42.25	20230602	3205	23.24	20221017	6.43	N	033320	500	95 억		148098	N	N	0	N	00	N
125	20231006	120328	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3950	185	2	4.91	494534155	129097	96.18	3690	3970	3690	4890	2640	3765	3831.18	0.77	0	57931	4185	3975	3870	3660	3555	3922	3607	96	1125	500	2330	5	1	19114432	755	263.33	0.69	12	0.68	15.00	5687.00	6840	20230602	-42.25	3205	20221017	23.24	6840	-42.25	20230602	3690	7.05	20231006	6840	-42.25	20230602	3205	23.24	20221017	6.43	N	033320	500	95 억		148098	N	N	0	N	00	N
126	20231006	110327	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3940	175	2	4.65	412172590	108256	80.65	3690	3950	3690	4890	2640	3765	3807.74	0.77	0	57975	4185	3975	3870	3660	3555	3922	3607	96	1125	500	2330	5	1	19114432	753	262.67	0.69	12	0.57	15.00	5687.00	6840	20230602	-42.40	3205	20221017	22.93	6840	-42.40	20230602	3690	6.78	20231006	6840	-42.40	20230602	3205	22.93	20221017	6.43	N	033320	500	95 억		148098	N	N	0	N	00	N
127	20231006	100329	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3870	105	2	2.79	301898760	79969	59.58	3690	3870	3690	4890	2640	3765	3775.31	0.77	0	51751	4185	3975	3870	3660	3555	3922	3607	96	1125	500	2330	5	1	19114432	740	258.00	0.68	12	0.42	15.00	5687.00	6840	20230602	-43.42	3205	20221017	20.75	6840	-43.42	20230602	3690	4.88	20231006	6840	-43.42	20230602	3205	20.75	20221017	6.43	N	033320	500	95 억		148098	N	N	0	N	00	N
128	20231006	090325	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3810	45	2	1.20	111526460	30008	22.36	3690	3810	3690	4890	2640	3765	3715.06	0.77	0	6595	4185	3975	3870	3660	3555	3922	3607	96	1125	500	2330	5	1	19114432	728	254.00	0.67	12	0.16	15.00	5687.00	6840	20230602	-44.30	3205	20221017	18.88	6840	-44.30	20230602	3690	3.25	20231006	6840	-44.30	20230602	3205	18.88	20221017	6.43	N	033320	500	95 억		148098	N	N	0	N	00	N